date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-07-16 09:30:00,51.11,51.51,51.11,51.42,252616.0,37.683,37.9779,37.683,37.9116,252616.0
2018-07-16 10:00:00,51.42,51.52,51.33,51.41,119101.0,37.9116,37.9853,37.8452,37.9042,119101.0
2018-07-16 10:30:00,51.42,51.6,51.34,51.37,88860.0,37.9116,38.0443,37.8526,37.8747,88860.0
2018-07-16 11:00:00,51.37,51.59,51.36,51.53,106568.0,37.8747,38.0369,37.8673,37.9927,106568.0
2018-07-16 11:30:00,51.52,51.58,51.46,51.58,70136.0,37.9853,38.0295,37.9411,38.0295,70136.0
2018-07-16 12:00:00,51.58,51.58,51.38,51.47,101169.0,38.0295,38.0295,37.8821,37.9484,101169.0
2018-07-16 12:30:00,51.49,51.62,51.47,51.61,67162.0,37.9632,38.059,37.9484,38.0517,67162.0
2018-07-16 13:00:00,51.61,51.7,51.59,51.69,58336.0,38.0517,38.118,38.0369,38.1106,58336.0
2018-07-16 13:30:00,51.69,51.75,51.55,51.58,158016.0,38.1106,38.1549,38.0074,38.0295,158016.0
2018-07-16 14:00:00,51.58,51.65,51.5,51.56,104256.0,38.0295,38.0812,37.9706,38.0148,104256.0
2018-07-16 14:30:00,51.55,51.56,51.4,51.43,71619.0,38.0074,38.0148,37.8968,37.919,71619.0
2018-07-16 15:00:00,51.42,51.56,51.42,51.55,102568.0,37.9116,38.0148,37.9116,38.0074,102568.0
2018-07-16 15:30:00,51.55,51.65,51.52,51.63,255693.0,38.0074,38.0812,37.9853,38.0664,255693.0
2018-07-17 09:30:00,51.64,51.79,51.48,51.75,150155.0,38.0738,38.1844,37.9558,38.1549,150155.0
2018-07-17 10:00:00,51.75,51.95,51.64,51.89,121923.0,38.1549,38.3023,38.0738,38.2581,121923.0
2018-07-17 10:30:00,51.91,51.93,51.82,51.89,76792.0,38.2729,38.2876,38.2065,38.2581,76792.0
2018-07-17 11:00:00,51.9,52.04,51.86,52.02,119212.0,38.2655,38.3687,38.236,38.354,119212.0
2018-07-17 11:30:00,52.02,52.06,51.9,51.94,122890.0,38.354,38.3834,38.2655,38.295,122890.0
2018-07-17 12:00:00,51.94,52.24,51.93,52.13,370195.0,38.295,38.5162,38.2876,38.4351,370195.0
2018-07-17 12:30:00,52.12,52.17,51.98,52.1,384819.0,38.4277,38.4645,38.3245,38.4129,384819.0
2018-07-17 13:00:00,52.1,52.15,51.96,52.01,254783.0,38.4129,38.4498,38.3097,38.3466,254783.0
2018-07-17 13:30:00,52.02,52.07,51.99,52.05,362319.0,38.354,38.3908,38.3318,38.3761,362319.0
2018-07-17 14:00:00,52.05,52.13,52.02,52.1,244899.0,38.3761,38.4351,38.354,38.4129,244899.0
2018-07-17 14:30:00,52.1,52.18,52.05,52.13,208855.0,38.4129,38.4719,38.3761,38.4351,208855.0
2018-07-17 15:00:00,52.12,52.22,52.04,52.18,174408.0,38.4277,38.5014,38.3687,38.4719,174408.0
2018-07-17 15:30:00,52.17,52.18,51.98,52.0,727553.0,38.4645,38.4719,38.3245,38.3392,727553.0
2018-07-18 09:30:00,51.84,52.2,51.1,52.14,387423.0,38.2212,38.4867,37.6756,38.4424,387423.0
2018-07-18 10:00:00,52.13,52.32,51.98,52.29,305679.0,38.4351,38.5751,38.3245,38.553,305679.0
2018-07-18 10:30:00,52.27,52.53,52.17,52.45,330029.0,38.5383,38.73,38.4645,38.671,330029.0
2018-07-18 11:00:00,52.46,52.59,52.32,52.41,330248.0,38.6784,38.7742,38.5751,38.6415,330248.0
2018-07-18 11:30:00,52.41,52.62,52.4,52.61,192503.0,38.6415,38.7963,38.6341,38.789,192503.0
2018-07-18 12:00:00,52.61,52.81,52.55,52.57,311156.0,38.789,38.9364,38.7447,38.7595,311156.0
2018-07-18 12:30:00,52.57,52.64,52.51,52.61,200439.0,38.7595,38.8111,38.7152,38.789,200439.0
2018-07-18 13:00:00,52.6,52.64,52.37,52.42,142724.0,38.7816,38.8111,38.612,38.6489,142724.0
2018-07-18 13:30:00,52.42,52.43,52.32,52.42,104436.0,38.6489,38.6562,38.5751,38.6489,104436.0
2018-07-18 14:00:00,52.42,52.71,52.37,52.66,370647.0,38.6489,38.8627,38.612,38.8258,370647.0
2018-07-18 14:30:00,52.66,52.72,52.6,52.62,270232.0,38.8258,38.8701,38.7816,38.7963,270232.0
2018-07-18 15:00:00,52.62,52.89,52.62,52.84,425869.0,38.7963,38.9954,38.7963,38.9585,425869.0
2018-07-18 15:30:00,52.84,53.05,52.75,52.99,1214214.0,38.9585,39.1134,38.8922,39.0691,1214214.0
2018-07-19 09:30:00,50.41,51.69,49.88,49.91,1537373.0,37.1669,38.1106,36.7761,36.7983,1537373.0
2018-07-19 10:00:00,49.91,50.65,49.75,50.52,1127619.0,36.7983,37.3439,36.6803,37.248,1127619.0
2018-07-19 10:30:00,50.53,50.53,50.25,50.44,427267.0,37.2554,37.2554,37.0489,37.189,427267.0
2018-07-19 11:00:00,50.43,50.62,50.4,50.42,439002.0,37.1817,37.3217,37.1595,37.1743,439002.0
2018-07-19 11:30:00,50.42,50.51,50.26,50.35,239934.0,37.1743,37.2406,37.0563,37.1227,239934.0
2018-07-19 12:00:00,50.36,50.42,50.08,50.15,219125.0,37.13,37.1743,36.9236,36.9752,219125.0
2018-07-19 12:30:00,50.14,50.19,50.04,50.11,186204.0,36.9678,37.0047,36.8941,36.9457,186204.0
2018-07-19 13:00:00,50.11,50.31,50.04,50.3,240944.0,36.9457,37.0932,36.8941,37.0858,240944.0
2018-07-19 13:30:00,50.3,50.76,50.19,50.75,284546.0,37.0858,37.425,37.0047,37.4176,284546.0
2018-07-19 14:00:00,50.76,50.83,50.52,50.77,267109.0,37.425,37.4766,37.248,37.4323,267109.0
2018-07-19 14:30:00,50.77,50.81,50.63,50.67,356492.0,37.4323,37.4618,37.3291,37.3586,356492.0
2018-07-19 15:00:00,50.67,50.82,50.62,50.64,336913.0,37.3586,37.4692,37.3217,37.3365,336913.0
2018-07-19 15:30:00,50.63,50.79,50.5,50.53,1124200.0,37.3291,37.4471,37.2333,37.2554,1124200.0
2018-07-20 09:30:00,50.5,50.77,50.26,50.72,887884.0,37.2333,37.4323,37.0563,37.3955,887884.0
2018-07-20 10:00:00,50.72,50.72,50.25,50.34,847744.0,37.3955,37.3955,37.0489,37.1153,847744.0
2018-07-20 10:30:00,50.33,50.38,50.06,50.11,612480.0,37.1079,37.1448,36.9089,36.9457,612480.0
2018-07-20 11:00:00,50.1,50.34,50.1,50.23,281618.0,36.9384,37.1153,36.9384,37.0342,281618.0
2018-07-20 11:30:00,50.24,50.25,50.03,50.12,481033.0,37.0416,37.0489,36.8867,36.9531,481033.0
2018-07-20 12:00:00,50.11,50.17,50.0,50.12,243602.0,36.9457,36.99,36.8646,36.9531,243602.0
2018-07-20 12:30:00,50.11,50.24,50.03,50.05,207720.0,36.9457,37.0416,36.8867,36.9015,207720.0
2018-07-20 13:00:00,50.05,50.06,49.72,49.73,338806.0,36.9015,36.9089,36.6582,36.6656,338806.0
2018-07-20 13:30:00,49.73,50.0,49.71,49.96,263787.0,36.6656,36.8646,36.6508,36.8351,263787.0
2018-07-20 14:00:00,49.96,50.0,49.8,49.84,294736.0,36.8351,36.8646,36.7172,36.7467,294736.0
2018-07-20 14:30:00,49.85,49.95,49.77,49.91,251679.0,36.754,36.8278,36.695,36.7983,251679.0
2018-07-20 15:00:00,49.91,49.99,49.88,49.91,314202.0,36.7983,36.8572,36.7761,36.7983,314202.0
2018-07-20 15:30:00,49.92,49.97,49.91,49.93,936446.0,36.8056,36.8425,36.7983,36.813,936446.0
2018-07-23 09:30:00,49.82,50.61,49.79,50.47,505884.0,36.7319,37.3144,36.7098,37.2112,505884.0
2018-07-23 10:00:00,50.47,50.58,50.34,50.4,422248.0,37.2112,37.2923,37.1153,37.1595,422248.0
2018-07-23 10:30:00,50.41,50.46,50.36,50.37,234960.0,37.1669,37.2038,37.13,37.1374,234960.0
2018-07-23 11:00:00,50.37,50.7,50.31,50.7,441567.0,37.1374,37.3807,37.0932,37.3807,441567.0
2018-07-23 11:30:00,50.7,50.72,50.57,50.68,177056.0,37.3807,37.3955,37.2849,37.366,177056.0
2018-07-23 12:00:00,50.68,50.8,50.58,50.8,197571.0,37.366,37.4545,37.2923,37.4545,197571.0
2018-07-23 12:30:00,50.8,50.9,50.73,50.77,202858.0,37.4545,37.5282,37.4028,37.4323,202858.0
2018-07-23 13:00:00,50.75,50.78,50.67,50.75,125731.0,37.4176,37.4397,37.3586,37.4176,125731.0
2018-07-23 13:30:00,50.75,50.87,50.72,50.87,283658.0,37.4176,37.5061,37.3955,37.5061,283658.0
2018-07-23 14:00:00,50.86,50.89,50.75,50.85,185857.0,37.4987,37.5208,37.4176,37.4913,185857.0
2018-07-23 14:30:00,50.85,50.86,50.74,50.83,197471.0,37.4913,37.4987,37.4102,37.4766,197471.0
2018-07-23 15:00:00,50.83,50.87,50.78,50.84,234328.0,37.4766,37.5061,37.4397,37.4839,234328.0
2018-07-23 15:30:00,50.84,50.86,50.71,50.74,613173.0,37.4839,37.4987,37.3881,37.4102,613173.0
2018-07-24 09:30:00,50.87,51.42,50.73,51.4,601063.0,37.5061,37.9116,37.4028,37.8968,601063.0
2018-07-24 10:00:00,51.41,51.51,51.14,51.34,458359.0,37.9042,37.9779,37.7051,37.8526,458359.0
2018-07-24 10:30:00,51.35,51.37,51.03,51.2,508648.0,37.86,37.8747,37.624,37.7494,508648.0
2018-07-24 11:00:00,51.2,51.22,50.83,50.91,470375.0,37.7494,37.7641,37.4766,37.5356,470375.0
2018-07-24 11:30:00,50.91,50.94,50.73,50.88,237949.0,37.5356,37.5577,37.4028,37.5134,237949.0
2018-07-24 12:00:00,50.88,50.96,50.81,50.93,159408.0,37.5134,37.5724,37.4618,37.5503,159408.0
2018-07-24 12:30:00,50.92,51.12,50.9,51.07,175091.0,37.5429,37.6904,37.5282,37.6535,175091.0
2018-07-24 13:00:00,51.06,51.17,50.98,51.0,144859.0,37.6462,37.7273,37.5872,37.6019,144859.0
2018-07-24 13:30:00,51.01,51.01,50.83,50.9,189016.0,37.6093,37.6093,37.4766,37.5282,189016.0
2018-07-24 14:00:00,50.89,50.9,50.67,50.73,345798.0,37.5208,37.5282,37.3586,37.4028,345798.0
2018-07-24 14:30:00,50.73,50.85,50.68,50.71,273503.0,37.4028,37.4913,37.366,37.3881,273503.0
2018-07-24 15:00:00,50.72,50.79,50.7,50.73,212487.0,37.3955,37.4471,37.3807,37.4028,212487.0
2018-07-24 15:30:00,50.72,50.88,50.7,50.84,857742.0,37.3955,37.5134,37.3807,37.4839,857742.0
2018-07-25 09:30:00,50.76,51.03,50.66,50.78,255793.0,37.425,37.624,37.3512,37.4397,255793.0
2018-07-25 10:00:00,50.79,50.84,50.5,50.58,495931.0,37.4471,37.4839,37.2333,37.2923,495931.0
2018-07-25 10:30:00,50.58,50.69,50.4,50.52,336717.0,37.2923,37.3734,37.1595,37.248,336717.0
2018-07-25 11:00:00,50.53,50.55,50.29,50.55,262465.0,37.2554,37.2701,37.0784,37.2701,262465.0
2018-07-25 11:30:00,50.55,50.7,50.48,50.69,194611.0,37.2701,37.3807,37.2185,37.3734,194611.0
2018-07-25 12:00:00,50.7,50.83,50.69,50.76,151076.0,37.3807,37.4766,37.3734,37.425,151076.0
2018-07-25 12:30:00,50.77,50.77,50.6,50.65,144456.0,37.4323,37.4323,37.307,37.3439,144456.0
2018-07-25 13:00:00,50.65,50.65,50.49,50.52,123365.0,37.3439,37.3439,37.2259,37.248,123365.0
2018-07-25 13:30:00,50.51,50.58,50.5,50.57,114527.0,37.2406,37.2923,37.2333,37.2849,114527.0
2018-07-25 14:00:00,50.57,50.64,50.52,50.57,210798.0,37.2849,37.3365,37.248,37.2849,210798.0
2018-07-25 14:30:00,50.57,50.66,50.56,50.59,205986.0,37.2849,37.3512,37.2775,37.2996,205986.0
2018-07-25 15:00:00,50.59,50.62,50.46,50.49,365507.0,37.2996,37.3217,37.2038,37.2259,365507.0
2018-07-25 15:30:00,50.5,50.8,50.47,50.67,947027.0,37.2333,37.4545,37.2112,37.3586,947027.0
2018-07-26 09:30:00,50.82,51.52,50.82,51.37,323705.0,37.4692,37.9853,37.4692,37.8747,323705.0
2018-07-26 10:00:00,51.38,51.41,51.17,51.18,239908.0,37.8821,37.9042,37.7273,37.7346,239908.0
2018-07-26 10:30:00,51.17,51.33,51.14,51.22,146403.0,37.7273,37.8452,37.7051,37.7641,146403.0
2018-07-26 11:00:00,51.22,51.5,51.2,51.42,156875.0,37.7641,37.9706,37.7494,37.9116,156875.0
2018-07-26 11:30:00,51.41,51.47,51.31,51.37,146154.0,37.9042,37.9484,37.8305,37.8747,146154.0
2018-07-26 12:00:00,51.37,51.43,51.3,51.3,142228.0,37.8747,37.919,37.8231,37.8231,142228.0
2018-07-26 12:30:00,51.31,51.35,51.21,51.24,67359.0,37.8305,37.86,37.7567,37.7789,67359.0
2018-07-26 13:00:00,51.24,51.44,51.22,51.44,75494.0,37.7789,37.9263,37.7641,37.9263,75494.0
2018-07-26 13:30:00,51.43,51.43,51.29,51.3,84643.0,37.919,37.919,37.8157,37.8231,84643.0
2018-07-26 14:00:00,51.3,51.3,51.04,51.12,128239.0,37.8231,37.8231,37.6314,37.6904,128239.0
2018-07-26 14:30:00,51.12,51.21,51.11,51.17,122924.0,37.6904,37.7567,37.683,37.7273,122924.0
2018-07-26 15:00:00,51.17,51.17,51.07,51.1,158688.0,37.7273,37.7273,37.6535,37.6756,158688.0
2018-07-26 15:30:00,51.11,51.16,51.03,51.07,401634.0,37.683,37.7199,37.624,37.6535,401634.0
2018-07-27 09:30:00,51.19,51.55,51.19,51.26,157007.0,37.742,38.0074,37.742,37.7936,157007.0
2018-07-27 10:00:00,51.26,51.47,51.25,51.32,125083.0,37.7936,37.9484,37.7862,37.8378,125083.0
2018-07-27 10:30:00,51.3,51.34,51.11,51.28,324279.0,37.8231,37.8526,37.683,37.8084,324279.0
2018-07-27 11:00:00,51.28,51.3,51.15,51.23,139656.0,37.8084,37.8231,37.7125,37.7715,139656.0
2018-07-27 11:30:00,51.23,51.25,51.06,51.13,129398.0,37.7715,37.7862,37.6462,37.6978,129398.0
2018-07-27 12:00:00,51.13,51.21,51.06,51.21,115111.0,37.6978,37.7567,37.6462,37.7567,115111.0
2018-07-27 12:30:00,51.21,51.22,50.98,50.98,158809.0,37.7567,37.7641,37.5872,37.5872,158809.0
2018-07-27 13:00:00,50.97,51.1,50.94,51.08,156776.0,37.5798,37.6756,37.5577,37.6609,156776.0
2018-07-27 13:30:00,51.08,51.21,51.06,51.19,205912.0,37.6609,37.7567,37.6462,37.742,205912.0
2018-07-27 14:00:00,51.19,51.29,51.16,51.28,132178.0,37.742,37.8157,37.7199,37.8084,132178.0
2018-07-27 14:30:00,51.28,51.38,51.25,51.32,109090.0,37.8084,37.8821,37.7862,37.8378,109090.0
2018-07-27 15:00:00,51.32,51.39,51.28,51.28,166292.0,37.8378,37.8895,37.8084,37.8084,166292.0
2018-07-27 15:30:00,51.29,51.42,51.28,51.33,441535.0,37.8157,37.9116,37.8084,37.8452,441535.0
2018-07-30 09:30:00,51.38,51.86,51.33,51.73,208564.0,37.8821,38.236,37.8452,38.1401,208564.0
2018-07-30 10:00:00,51.73,51.81,51.59,51.8,180639.0,38.1401,38.1991,38.0369,38.1917,180639.0
2018-07-30 10:30:00,51.8,51.81,51.62,51.64,108568.0,38.1917,38.1991,38.059,38.0738,108568.0
2018-07-30 11:00:00,51.62,51.74,51.6,51.69,294096.0,38.059,38.1475,38.0443,38.1106,294096.0
2018-07-30 11:30:00,51.7,51.77,51.62,51.74,160054.0,38.118,38.1696,38.059,38.1475,160054.0
2018-07-30 12:00:00,51.73,51.76,51.65,51.72,123882.0,38.1401,38.1623,38.0812,38.1328,123882.0
2018-07-30 12:30:00,51.72,51.74,51.58,51.63,288232.0,38.1328,38.1475,38.0295,38.0664,288232.0
2018-07-30 13:00:00,51.63,51.76,51.55,51.75,116829.0,38.0664,38.1623,38.0074,38.1549,116829.0
2018-07-30 13:30:00,51.74,51.84,51.73,51.83,131402.0,38.1475,38.2212,38.1401,38.2139,131402.0
2018-07-30 14:00:00,51.83,51.87,51.78,51.8,116255.0,38.2139,38.2434,38.177,38.1917,116255.0
2018-07-30 14:30:00,51.8,51.85,51.68,51.7,153702.0,38.1917,38.2286,38.1033,38.118,153702.0
2018-07-30 15:00:00,51.7,51.73,51.52,51.53,289589.0,38.118,38.1401,37.9853,37.9927,289589.0
2018-07-30 15:30:00,51.52,51.55,51.37,51.44,925887.0,37.9853,38.0074,37.8747,37.9263,925887.0
2018-07-31 09:30:00,51.67,51.67,51.3,51.51,250231.0,38.0959,38.0959,37.8231,37.9779,250231.0
2018-07-31 10:00:00,51.5,51.57,51.16,51.25,229332.0,37.9706,38.0222,37.7199,37.7862,229332.0
2018-07-31 10:30:00,51.24,51.25,50.99,51.01,264967.0,37.7789,37.7862,37.5945,37.6093,264967.0
2018-07-31 11:00:00,51.02,51.07,50.93,50.98,438248.0,37.6167,37.6535,37.5503,37.5872,438248.0
2018-07-31 11:30:00,50.99,51.04,50.92,51.01,318380.0,37.5945,37.6314,37.5429,37.6093,318380.0
2018-07-31 12:00:00,51.01,51.01,50.92,50.98,272695.0,37.6093,37.6093,37.5429,37.5872,272695.0
2018-07-31 12:30:00,50.97,51.01,50.84,50.89,243463.0,37.5798,37.6093,37.4839,37.5208,243463.0
2018-07-31 13:00:00,50.89,50.95,50.84,50.93,244717.0,37.5208,37.5651,37.4839,37.5503,244717.0
2018-07-31 13:30:00,50.93,51.06,50.92,50.93,214274.0,37.5503,37.6462,37.5429,37.5503,214274.0
2018-07-31 14:00:00,50.92,50.96,50.84,50.89,244828.0,37.5429,37.5724,37.4839,37.5208,244828.0
2018-07-31 14:30:00,50.88,50.96,50.82,50.83,333169.0,37.5134,37.5724,37.4692,37.4766,333169.0
2018-07-31 15:00:00,50.83,50.9,50.82,50.83,259689.0,37.4766,37.5282,37.4692,37.4766,259689.0
2018-07-31 15:30:00,50.84,50.86,50.71,50.8,964489.0,37.4839,37.4987,37.3881,37.4545,964489.0
2018-08-01 09:30:00,50.99,51.29,50.96,51.17,527753.0,37.5945,37.8157,37.5724,37.7273,527753.0
2018-08-01 10:00:00,51.16,51.46,51.15,51.44,199869.0,37.7199,37.9411,37.7125,37.9263,199869.0
2018-08-01 10:30:00,51.43,51.52,51.33,51.39,234674.0,37.919,37.9853,37.8452,37.8895,234674.0
2018-08-01 11:00:00,51.39,51.5,51.24,51.24,103762.0,37.8895,37.9706,37.7789,37.7789,103762.0
2018-08-01 11:30:00,51.23,51.31,51.11,51.24,147847.0,37.7715,37.8305,37.683,37.7789,147847.0
2018-08-01 12:00:00,51.24,51.24,51.07,51.1,168804.0,37.7789,37.7789,37.6535,37.6756,168804.0
2018-08-01 12:30:00,51.1,51.33,51.06,51.27,108771.0,37.6756,37.8452,37.6462,37.801,108771.0
2018-08-01 13:00:00,51.28,51.41,51.27,51.29,85624.0,37.8084,37.9042,37.801,37.8157,85624.0
2018-08-01 13:30:00,51.28,51.41,51.28,51.4,100880.0,37.8084,37.9042,37.8084,37.8968,100880.0
2018-08-01 14:00:00,51.4,51.5,51.3,51.33,131770.0,37.8968,37.9706,37.8231,37.8452,131770.0
2018-08-01 14:30:00,51.33,51.35,51.19,51.31,206651.0,37.8452,37.86,37.742,37.8305,206651.0
2018-08-01 15:00:00,51.32,51.36,51.29,51.31,141502.0,37.8378,37.8673,37.8157,37.8305,141502.0
2018-08-01 15:30:00,51.32,51.4,51.09,51.14,565412.0,37.8378,37.8968,37.6683,37.7051,565412.0
2018-08-02 09:30:00,50.89,50.94,50.64,50.88,182993.0,37.5208,37.5577,37.3365,37.5134,182993.0
2018-08-02 10:00:00,50.9,51.17,50.89,51.08,99242.0,37.5282,37.7273,37.5208,37.6609,99242.0
2018-08-02 10:30:00,51.07,51.17,50.89,50.97,130407.0,37.6535,37.7273,37.5208,37.5798,130407.0
2018-08-02 11:00:00,50.96,51.16,50.96,51.06,145798.0,37.5724,37.7199,37.5724,37.6462,145798.0
2018-08-02 11:30:00,51.07,51.25,51.02,51.21,149021.0,37.6535,37.7862,37.6167,37.7567,149021.0
2018-08-02 12:00:00,51.19,51.38,51.18,51.35,96455.0,37.742,37.8821,37.7346,37.86,96455.0
2018-08-02 12:30:00,51.35,51.44,51.29,51.39,88414.0,37.86,37.9263,37.8157,37.8895,88414.0
2018-08-02 13:00:00,51.39,51.4,51.29,51.31,73688.0,37.8895,37.8968,37.8157,37.8305,73688.0
2018-08-02 13:30:00,51.32,51.4,51.3,51.38,68717.0,37.8378,37.8968,37.8231,37.8821,68717.0
2018-08-02 14:00:00,51.39,51.41,51.28,51.28,74144.0,37.8895,37.9042,37.8084,37.8084,74144.0
2018-08-02 14:30:00,51.29,51.46,51.28,51.46,69355.0,37.8157,37.9411,37.8084,37.9411,69355.0
2018-08-02 15:00:00,51.45,51.49,51.33,51.37,141382.0,37.9337,37.9632,37.8452,37.8747,141382.0
2018-08-02 15:30:00,51.38,51.42,51.25,51.33,389966.0,37.8821,37.9116,37.7862,37.8452,389966.0
2018-08-03 09:30:00,51.23,51.53,51.23,51.42,284323.0,37.7715,37.9927,37.7715,37.9116,284323.0
2018-08-03 10:00:00,51.41,51.5,51.28,51.48,282434.0,37.9042,37.9706,37.8084,37.9558,282434.0
2018-08-03 10:30:00,51.48,51.48,51.28,51.3,122424.0,37.9558,37.9558,37.8084,37.8231,122424.0
2018-08-03 11:00:00,51.29,51.43,51.27,51.34,111220.0,37.8157,37.919,37.801,37.8526,111220.0
2018-08-03 11:30:00,51.34,51.51,51.29,51.45,109011.0,37.8526,37.9779,37.8157,37.9337,109011.0
2018-08-03 12:00:00,51.45,51.63,51.43,51.6,99027.0,37.9337,38.0664,37.919,38.0443,99027.0
2018-08-03 12:30:00,51.6,51.61,51.48,51.53,87176.0,38.0443,38.0517,37.9558,37.9927,87176.0
2018-08-03 13:00:00,51.52,51.62,51.51,51.58,67381.0,37.9853,38.059,37.9779,38.0295,67381.0
2018-08-03 13:30:00,51.59,51.59,51.52,51.54,73109.0,38.0369,38.0369,37.9853,38.0001,73109.0
2018-08-03 14:00:00,51.53,51.57,51.47,51.48,91034.0,37.9927,38.0222,37.9484,37.9558,91034.0
2018-08-03 14:30:00,51.48,51.53,51.47,51.52,105958.0,37.9558,37.9927,37.9484,37.9853,105958.0
2018-08-03 15:00:00,51.52,51.57,51.49,51.57,103531.0,37.9853,38.0222,37.9632,38.0222,103531.0
2018-08-03 15:30:00,51.57,51.61,51.52,51.59,383264.0,38.0222,38.0517,37.9853,38.0369,383264.0
2018-08-06 09:30:00,51.48,51.48,50.97,51.27,226804.0,37.9558,37.9558,37.5798,37.801,226804.0
2018-08-06 10:00:00,51.27,51.36,51.2,51.22,159974.0,37.801,37.8673,37.7494,37.7641,159974.0
2018-08-06 10:30:00,51.21,51.45,51.21,51.37,126034.0,37.7567,37.9337,37.7567,37.8747,126034.0
2018-08-06 11:00:00,51.37,51.45,51.24,51.35,92726.0,37.8747,37.9337,37.7789,37.86,92726.0
2018-08-06 11:30:00,51.35,51.55,51.33,51.51,87224.0,37.86,38.0074,37.8452,37.9779,87224.0
2018-08-06 12:00:00,51.51,51.63,51.5,51.63,68579.0,37.9779,38.0664,37.9706,38.0664,68579.0
2018-08-06 12:30:00,51.62,51.7,51.6,51.62,65219.0,38.059,38.118,38.0443,38.059,65219.0
2018-08-06 13:00:00,51.62,51.7,51.51,51.53,89901.0,38.059,38.118,37.9779,37.9927,89901.0
2018-08-06 13:30:00,51.53,51.59,51.49,51.54,62748.0,37.9927,38.0369,37.9632,38.0001,62748.0
2018-08-06 14:00:00,51.53,51.53,51.41,51.41,141926.0,37.9927,37.9927,37.9042,37.9042,141926.0
2018-08-06 14:30:00,51.41,51.46,51.37,51.46,125060.0,37.9042,37.9411,37.8747,37.9411,125060.0
2018-08-06 15:00:00,51.46,51.46,51.34,51.41,169467.0,37.9411,37.9411,37.8526,37.9042,169467.0
2018-08-06 15:30:00,51.4,51.45,51.37,51.43,399551.0,37.8968,37.9337,37.8747,37.919,399551.0
2018-08-07 09:30:00,51.57,52.0,51.57,51.88,387898.0,38.0222,38.3392,38.0222,38.2507,387898.0
2018-08-07 10:00:00,51.88,51.9,51.78,51.84,131078.0,38.2507,38.2655,38.177,38.2212,131078.0
2018-08-07 10:30:00,51.83,52.06,51.82,52.02,174981.0,38.2139,38.3834,38.2065,38.354,174981.0
2018-08-07 11:00:00,52.02,52.04,51.91,51.95,244803.0,38.354,38.3687,38.2729,38.3023,244803.0
2018-08-07 11:30:00,51.95,52.02,51.87,51.98,159913.0,38.3023,38.354,38.2434,38.3245,159913.0
2018-08-07 12:00:00,51.98,52.1,51.98,52.03,151411.0,38.3245,38.4129,38.3245,38.3613,151411.0
2018-08-07 12:30:00,52.02,52.06,51.94,51.97,179860.0,38.354,38.3834,38.295,38.3171,179860.0
2018-08-07 13:00:00,51.97,52.06,51.93,51.97,144843.0,38.3171,38.3834,38.2876,38.3171,144843.0
2018-08-07 13:30:00,51.97,51.98,51.79,51.8,125378.0,38.3171,38.3245,38.1844,38.1917,125378.0
2018-08-07 14:00:00,51.8,51.92,51.75,51.87,184601.0,38.1917,38.2802,38.1549,38.2434,184601.0
2018-08-07 14:30:00,51.86,51.87,51.76,51.82,104114.0,38.236,38.2434,38.1623,38.2065,104114.0
2018-08-07 15:00:00,51.82,51.87,51.81,51.84,98763.0,38.2065,38.2434,38.1991,38.2212,98763.0
2018-08-07 15:30:00,51.83,51.83,51.68,51.72,419735.0,38.2139,38.2139,38.1033,38.1328,419735.0
2018-08-08 09:30:00,51.68,51.85,51.53,51.83,128721.0,38.1033,38.2286,37.9927,38.2139,128721.0
2018-08-08 10:00:00,51.84,51.99,51.82,51.91,74915.0,38.2212,38.3318,38.2065,38.2729,74915.0
2018-08-08 10:30:00,51.91,52.03,51.85,52.0,110849.0,38.2729,38.3613,38.2286,38.3392,110849.0
2018-08-08 11:00:00,52.0,52.17,51.99,52.03,190452.0,38.3392,38.4645,38.3318,38.3613,190452.0
2018-08-08 11:30:00,52.03,52.13,52.0,52.01,91913.0,38.3613,38.4351,38.3392,38.3466,91913.0
2018-08-08 12:00:00,52.0,52.01,51.9,51.91,107856.0,38.3392,38.3466,38.2655,38.2729,107856.0
2018-08-08 12:30:00,51.91,52.0,51.9,51.93,70979.0,38.2729,38.3392,38.2655,38.2876,70979.0
2018-08-08 13:00:00,51.94,51.98,51.84,51.88,92081.0,38.295,38.3245,38.2212,38.2507,92081.0
2018-08-08 13:30:00,51.88,52.01,51.87,52.01,83732.0,38.2507,38.3466,38.2434,38.3466,83732.0
2018-08-08 14:00:00,52.01,52.07,51.98,52.02,96861.0,38.3466,38.3908,38.3245,38.354,96861.0
2018-08-08 14:30:00,52.02,52.09,51.96,52.09,147294.0,38.354,38.4056,38.3097,38.4056,147294.0
2018-08-08 15:00:00,52.09,52.12,52.05,52.12,88611.0,38.4056,38.4277,38.3761,38.4277,88611.0
2018-08-08 15:30:00,52.12,52.12,52.0,52.01,319390.0,38.4277,38.4277,38.3392,38.3466,319390.0
2018-08-09 09:30:00,51.49,51.59,51.31,51.47,261192.0,38.2635,38.3378,38.1297,38.2486,261192.0
2018-08-09 10:00:00,51.47,51.48,51.29,51.38,201871.0,38.2486,38.2561,38.1149,38.1817,201871.0
2018-08-09 10:30:00,51.38,51.45,51.24,51.28,105432.0,38.1817,38.2338,38.0777,38.1074,105432.0
2018-08-09 11:00:00,51.29,51.35,51.21,51.26,79679.0,38.1149,38.1594,38.0554,38.0926,79679.0
2018-08-09 11:30:00,51.26,51.26,51.09,51.14,105608.0,38.0926,38.0926,37.9662,38.0034,105608.0
2018-08-09 12:00:00,51.14,51.19,51.06,51.07,102773.0,38.0034,38.0405,37.9439,37.9514,102773.0
2018-08-09 12:30:00,51.07,51.29,51.07,51.25,72732.0,37.9514,38.1149,37.9514,38.0851,72732.0
2018-08-09 13:00:00,51.26,51.34,51.24,51.26,79761.0,38.0926,38.152,38.0777,38.0926,79761.0
2018-08-09 13:30:00,51.26,51.3,51.24,51.27,80096.0,38.0926,38.1223,38.0777,38.1,80096.0
2018-08-09 14:00:00,51.27,51.27,51.18,51.21,79866.0,38.1,38.1,38.0331,38.0554,79866.0
2018-08-09 14:30:00,51.21,51.3,51.21,51.3,81408.0,38.0554,38.1223,38.0554,38.1223,81408.0
2018-08-09 15:00:00,51.3,51.35,51.28,51.29,107354.0,38.1223,38.1594,38.1074,38.1149,107354.0
2018-08-09 15:30:00,51.3,51.31,51.18,51.19,474615.0,38.1223,38.1297,38.0331,38.0405,474615.0
2018-08-10 09:30:00,50.56,50.71,50.37,50.5,342003.0,37.5724,37.6838,37.4312,37.5278,342003.0
2018-08-10 10:00:00,50.49,50.7,50.44,50.6,155985.0,37.5204,37.6764,37.4832,37.6021,155985.0
2018-08-10 10:30:00,50.6,50.87,50.57,50.87,152068.0,37.6021,37.8027,37.5798,37.8027,152068.0
2018-08-10 11:00:00,50.87,50.91,50.69,50.83,97266.0,37.8027,37.8325,37.669,37.773,97266.0
2018-08-10 11:30:00,50.82,50.91,50.76,50.82,104753.0,37.7656,37.8325,37.721,37.7656,104753.0
2018-08-10 12:00:00,50.83,50.88,50.77,50.83,99813.0,37.773,37.8102,37.7284,37.773,99813.0
2018-08-10 12:30:00,50.85,50.89,50.79,50.87,80281.0,37.7879,37.8176,37.7433,37.8027,80281.0
2018-08-10 13:00:00,50.87,50.87,50.75,50.77,102795.0,37.8027,37.8027,37.7136,37.7284,102795.0
2018-08-10 13:30:00,50.77,50.81,50.72,50.76,79736.0,37.7284,37.7582,37.6913,37.721,79736.0
2018-08-10 14:00:00,50.76,50.81,50.69,50.69,121376.0,37.721,37.7582,37.669,37.669,121376.0
2018-08-10 14:30:00,50.7,50.73,50.59,50.63,136005.0,37.6764,37.6987,37.5947,37.6244,136005.0
2018-08-10 15:00:00,50.61,50.93,50.58,50.86,220362.0,37.6095,37.8473,37.5872,37.7953,220362.0
2018-08-10 15:30:00,50.86,50.88,50.74,50.76,327158.0,37.7953,37.8102,37.7061,37.721,327158.0
2018-08-13 09:30:00,50.73,50.82,50.48,50.77,125077.0,37.6987,37.7656,37.5129,37.7284,125077.0
2018-08-13 10:00:00,50.77,50.82,50.68,50.77,123107.0,37.7284,37.7656,37.6616,37.7284,123107.0
2018-08-13 10:30:00,50.79,51.01,50.79,50.94,167824.0,37.7433,37.9068,37.7433,37.8548,167824.0
2018-08-13 11:00:00,50.94,51.0,50.8,50.84,86884.0,37.8548,37.8994,37.7507,37.7805,86884.0
2018-08-13 11:30:00,50.85,50.87,50.68,50.68,79236.0,37.7879,37.8027,37.6616,37.6616,79236.0
2018-08-13 12:00:00,50.66,50.76,50.62,50.66,75238.0,37.6467,37.721,37.617,37.6467,75238.0
2018-08-13 12:30:00,50.64,50.66,50.56,50.61,145761.0,37.6318,37.6467,37.5724,37.6095,145761.0
2018-08-13 13:00:00,50.61,50.69,50.52,50.68,63769.0,37.6095,37.669,37.5427,37.6616,63769.0
2018-08-13 13:30:00,50.69,50.72,50.57,50.6,68460.0,37.669,37.6913,37.5798,37.6021,68460.0
2018-08-13 14:00:00,50.6,50.72,50.59,50.68,115628.0,37.6021,37.6913,37.5947,37.6616,115628.0
2018-08-13 14:30:00,50.69,50.72,50.53,50.58,174832.0,37.669,37.6913,37.5501,37.5872,174832.0
2018-08-13 15:00:00,50.57,50.61,50.49,50.5,203416.0,37.5798,37.6095,37.5204,37.5278,203416.0
2018-08-13 15:30:00,50.51,50.55,50.45,50.51,537028.0,37.5352,37.5649,37.4906,37.5352,537028.0
2018-08-14 09:30:00,50.55,51.15,50.55,51.07,253286.0,37.5649,38.0108,37.5649,37.9514,253286.0
2018-08-14 10:00:00,51.06,51.42,50.95,51.39,724730.0,37.9439,38.2115,37.8622,38.1892,724730.0
2018-08-14 10:30:00,51.39,51.61,51.32,51.47,442425.0,38.1892,38.3527,38.1372,38.2486,442425.0
2018-08-14 11:00:00,51.47,51.59,51.45,51.58,143504.0,38.2486,38.3378,38.2338,38.3304,143504.0
2018-08-14 11:30:00,51.58,51.6,51.38,51.38,154575.0,38.3304,38.3452,38.1817,38.1817,154575.0
2018-08-14 12:00:00,51.38,51.56,51.38,51.56,145807.0,38.1817,38.3155,38.1817,38.3155,145807.0
2018-08-14 12:30:00,51.56,51.63,51.54,51.6,130888.0,38.3155,38.3675,38.3006,38.3452,130888.0
2018-08-14 13:00:00,51.6,51.72,51.6,51.72,103095.0,38.3452,38.4344,38.3452,38.4344,103095.0
2018-08-14 13:30:00,51.71,51.89,51.71,51.89,119258.0,38.427,38.5607,38.427,38.5607,119258.0
2018-08-14 14:00:00,51.89,51.94,51.85,51.94,160355.0,38.5607,38.5979,38.531,38.5979,160355.0
2018-08-14 14:30:00,51.94,52.01,51.82,51.83,184374.0,38.5979,38.6499,38.5087,38.5161,184374.0
2018-08-14 15:00:00,51.83,51.88,51.77,51.81,200141.0,38.5161,38.5533,38.4716,38.5013,200141.0
2018-08-14 15:30:00,51.81,51.88,51.78,51.84,558055.0,38.5013,38.5533,38.479,38.5236,558055.0
2018-08-15 09:30:00,51.48,51.73,51.33,51.45,172150.0,38.2561,38.4418,38.1446,38.2338,172150.0
2018-08-15 10:00:00,51.45,51.55,51.36,51.52,130833.0,38.2338,38.3081,38.1669,38.2858,130833.0
2018-08-15 10:30:00,51.51,51.53,51.27,51.33,114549.0,38.2783,38.2932,38.1,38.1446,114549.0
2018-08-15 11:00:00,51.33,51.66,51.33,51.6,137548.0,38.1446,38.3898,38.1446,38.3452,137548.0
2018-08-15 11:30:00,51.61,51.67,51.47,51.49,89167.0,38.3527,38.3972,38.2486,38.2635,89167.0
2018-08-15 12:00:00,51.49,51.67,51.49,51.65,89258.0,38.2635,38.3972,38.2635,38.3824,89258.0
2018-08-15 12:30:00,51.65,51.71,51.56,51.61,98045.0,38.3824,38.427,38.3155,38.3527,98045.0
2018-08-15 13:00:00,51.62,51.64,51.43,51.45,84358.0,38.3601,38.375,38.2189,38.2338,84358.0
2018-08-15 13:30:00,51.45,51.46,51.25,51.25,113023.0,38.2338,38.2412,38.0851,38.0851,113023.0
2018-08-15 14:00:00,51.25,51.29,51.14,51.14,126600.0,38.0851,38.1149,38.0034,38.0034,126600.0
2018-08-15 14:30:00,51.15,51.41,51.1,51.4,135922.0,38.0108,38.204,37.9737,38.1966,135922.0
2018-08-15 15:00:00,51.4,51.45,51.3,51.33,117504.0,38.1966,38.2338,38.1223,38.1446,117504.0
2018-08-15 15:30:00,51.33,51.47,51.28,51.34,410150.0,38.1446,38.2486,38.1074,38.152,410150.0
2018-08-16 09:30:00,51.57,52.11,51.57,52.08,196176.0,38.3229,38.7242,38.3229,38.7019,196176.0
2018-08-16 10:00:00,52.08,52.26,52.0,52.15,138722.0,38.7019,38.8357,38.6425,38.7539,138722.0
2018-08-16 10:30:00,52.16,52.29,52.14,52.23,130181.0,38.7614,38.858,38.7465,38.8134,130181.0
2018-08-16 11:00:00,52.22,52.31,52.15,52.29,57066.0,38.806,38.8728,38.7539,38.858,57066.0
2018-08-16 11:30:00,52.29,52.39,52.25,52.38,92705.0,38.858,38.9323,38.8283,38.9249,92705.0
2018-08-16 12:00:00,52.38,52.45,52.33,52.43,167270.0,38.9249,38.9769,38.8877,38.962,167270.0
2018-08-16 12:30:00,52.42,52.42,52.2,52.21,70926.0,38.9546,38.9546,38.7911,38.7985,70926.0
2018-08-16 13:00:00,52.21,52.26,52.15,52.17,297213.0,38.7985,38.8357,38.7539,38.7688,297213.0
2018-08-16 13:30:00,52.18,52.25,52.12,52.18,69791.0,38.7762,38.8283,38.7317,38.7762,69791.0
2018-08-16 14:00:00,52.16,52.22,52.13,52.17,92248.0,38.7614,38.806,38.7391,38.7688,92248.0
2018-08-16 14:30:00,52.15,52.2,52.09,52.17,83058.0,38.7539,38.7911,38.7094,38.7688,83058.0
2018-08-16 15:00:00,52.18,52.26,52.15,52.26,91869.0,38.7762,38.8357,38.7539,38.8357,91869.0
2018-08-16 15:30:00,52.25,52.29,52.14,52.21,514700.0,38.8283,38.858,38.7465,38.7985,514700.0
2018-08-17 09:30:00,52.07,52.31,52.03,52.26,168985.0,38.6945,38.8728,38.6648,38.8357,168985.0
2018-08-17 10:00:00,52.25,52.36,52.2,52.32,132568.0,38.8283,38.91,38.7911,38.8803,132568.0
2018-08-17 10:30:00,52.33,52.57,52.32,52.5,204643.0,38.8877,39.0661,38.8803,39.014,204643.0
2018-08-17 11:00:00,52.51,52.56,52.41,52.46,214120.0,39.0215,39.0586,38.9472,38.9843,214120.0
2018-08-17 11:30:00,52.46,52.46,52.35,52.37,89903.0,38.9843,38.9843,38.9026,38.9174,89903.0
2018-08-17 12:00:00,52.38,52.38,52.31,52.34,127100.0,38.9249,38.9249,38.8728,38.8951,127100.0
2018-08-17 12:30:00,52.34,52.36,52.27,52.27,99517.0,38.8951,38.91,38.8431,38.8431,99517.0
2018-08-17 13:00:00,52.27,52.28,52.19,52.2,94708.0,38.8431,38.8506,38.7837,38.7911,94708.0
2018-08-17 13:30:00,52.2,52.32,52.19,52.3,96985.0,38.7911,38.8803,38.7837,38.8654,96985.0
2018-08-17 14:00:00,52.29,52.43,52.29,52.39,118404.0,38.858,38.962,38.858,38.9323,118404.0
2018-08-17 14:30:00,52.41,52.48,52.4,52.47,112196.0,38.9472,38.9992,38.9397,38.9917,112196.0
2018-08-17 15:00:00,52.47,52.48,52.37,52.42,79514.0,38.9917,38.9992,38.9174,38.9546,79514.0
2018-08-17 15:30:00,52.43,52.46,52.39,52.42,341018.0,38.962,38.9843,38.9323,38.9546,341018.0
2018-08-20 09:30:00,52.4,52.56,52.29,52.5,110337.0,38.9397,39.0586,38.858,39.014,110337.0
2018-08-20 10:00:00,52.51,52.55,52.34,52.36,81967.0,39.0215,39.0512,38.8951,38.91,81967.0
2018-08-20 10:30:00,52.36,52.38,52.24,52.29,83021.0,38.91,38.9249,38.8208,38.858,83021.0
2018-08-20 11:00:00,52.29,52.43,52.28,52.39,62576.0,38.858,38.962,38.8506,38.9323,62576.0
2018-08-20 11:30:00,52.38,52.46,52.37,52.39,43031.0,38.9249,38.9843,38.9174,38.9323,43031.0
2018-08-20 12:00:00,52.39,52.46,52.38,52.39,48115.0,38.9323,38.9843,38.9249,38.9323,48115.0
2018-08-20 12:30:00,52.39,52.4,52.33,52.34,46491.0,38.9323,38.9397,38.8877,38.8951,46491.0
2018-08-20 13:00:00,52.34,52.36,52.27,52.31,60558.0,38.8951,38.91,38.8431,38.8728,60558.0
2018-08-20 13:30:00,52.32,52.35,52.24,52.24,67684.0,38.8803,38.9026,38.8208,38.8208,67684.0
2018-08-20 14:00:00,52.24,52.28,52.14,52.27,141948.0,38.8208,38.8506,38.7465,38.8431,141948.0
2018-08-20 14:30:00,52.27,52.3,52.2,52.29,110883.0,38.8431,38.8654,38.7911,38.858,110883.0
2018-08-20 15:00:00,52.3,52.32,52.23,52.23,185100.0,38.8654,38.8803,38.8134,38.8134,185100.0
2018-08-20 15:30:00,52.23,52.39,52.22,52.29,321549.0,38.8134,38.9323,38.806,38.858,321549.0
2018-08-21 09:30:00,52.39,52.6,52.13,52.54,166121.0,38.9323,39.0884,38.7391,39.0438,166121.0
2018-08-21 10:00:00,52.54,52.7,52.49,52.7,165132.0,39.0438,39.1627,39.0066,39.1627,165132.0
2018-08-21 10:30:00,52.71,52.91,52.67,52.88,136934.0,39.1701,39.3187,39.1404,39.2964,136934.0
2018-08-21 11:00:00,52.89,52.96,52.81,52.86,77353.0,39.3039,39.3559,39.2444,39.2816,77353.0
2018-08-21 11:30:00,52.84,52.95,52.81,52.94,76044.0,39.2667,39.3484,39.2444,39.341,76044.0
2018-08-21 12:00:00,52.94,53.08,52.93,52.99,66118.0,39.341,39.4451,39.3336,39.3782,66118.0
2018-08-21 12:30:00,53.0,53.06,52.95,52.98,100195.0,39.3856,39.4302,39.3484,39.3707,100195.0
2018-08-21 13:00:00,52.98,53.04,52.94,52.96,102641.0,39.3707,39.4153,39.341,39.3559,102641.0
2018-08-21 13:30:00,52.97,53.07,52.96,53.05,105481.0,39.3633,39.4376,39.3559,39.4228,105481.0
2018-08-21 14:00:00,53.05,53.05,52.98,53.0,163359.0,39.4228,39.4228,39.3707,39.3856,163359.0
2018-08-21 14:30:00,52.99,53.02,52.89,52.93,172364.0,39.3782,39.4005,39.3039,39.3336,172364.0
2018-08-21 15:00:00,52.93,53.0,52.86,52.87,129411.0,39.3336,39.3856,39.2816,39.289,129411.0
2018-08-21 15:30:00,52.87,52.87,52.65,52.69,513604.0,39.289,39.289,39.1255,39.1552,513604.0
2018-08-22 09:30:00,52.56,52.56,52.27,52.47,109181.0,39.0586,39.0586,38.8431,38.9917,109181.0
2018-08-22 10:00:00,52.47,52.51,52.4,52.42,109579.0,38.9917,39.0215,38.9397,38.9546,109579.0
2018-08-22 10:30:00,52.42,52.74,52.41,52.69,90982.0,38.9546,39.1924,38.9472,39.1552,90982.0
2018-08-22 11:00:00,52.69,52.79,52.65,52.78,54788.0,39.1552,39.2295,39.1255,39.2221,54788.0
2018-08-22 11:30:00,52.78,52.81,52.7,52.75,104530.0,39.2221,39.2444,39.1627,39.1998,104530.0
2018-08-22 12:00:00,52.74,52.77,52.66,52.66,89413.0,39.1924,39.2147,39.1329,39.1329,89413.0
2018-08-22 12:30:00,52.66,52.78,52.66,52.76,68971.0,39.1329,39.2221,39.1329,39.2073,68971.0
2018-08-22 13:00:00,52.76,52.81,52.74,52.8,32826.0,39.2073,39.2444,39.1924,39.237,32826.0
2018-08-22 13:30:00,52.8,52.82,52.77,52.8,37444.0,39.237,39.2518,39.2147,39.237,37444.0
2018-08-22 14:00:00,52.8,52.85,52.69,52.72,128403.0,39.237,39.2741,39.1552,39.1775,128403.0
2018-08-22 14:30:00,52.73,52.76,52.67,52.69,92738.0,39.185,39.2073,39.1404,39.1552,92738.0
2018-08-22 15:00:00,52.7,52.71,52.64,52.66,103000.0,39.1627,39.1701,39.1181,39.1329,103000.0
2018-08-22 15:30:00,52.67,52.72,52.65,52.7,359209.0,39.1404,39.1775,39.1255,39.1627,359209.0
2018-08-23 09:30:00,52.63,52.7,52.11,52.19,201847.0,39.1106,39.1627,38.7242,38.7837,201847.0
2018-08-23 10:00:00,52.21,52.41,52.19,52.39,119255.0,38.7985,38.9472,38.7837,38.9323,119255.0
2018-08-23 10:30:00,52.4,52.41,52.24,52.26,93295.0,38.9397,38.9472,38.8208,38.8357,93295.0
2018-08-23 11:00:00,52.25,52.25,52.03,52.13,125426.0,38.8283,38.8283,38.6648,38.7391,125426.0
2018-08-23 11:30:00,52.12,52.15,52.02,52.12,122807.0,38.7317,38.7539,38.6573,38.7317,122807.0
2018-08-23 12:00:00,52.11,52.15,52.07,52.1,61113.0,38.7242,38.7539,38.6945,38.7168,61113.0
2018-08-23 12:30:00,52.11,52.11,52.04,52.05,84344.0,38.7242,38.7242,38.6722,38.6796,84344.0
2018-08-23 13:00:00,52.05,52.07,51.93,52.04,77722.0,38.6796,38.6945,38.5905,38.6722,77722.0
2018-08-23 13:30:00,52.03,52.03,51.94,51.96,82621.0,38.6648,38.6648,38.5979,38.6128,82621.0
2018-08-23 14:00:00,51.97,52.03,51.95,51.96,111212.0,38.6202,38.6648,38.6053,38.6128,111212.0
2018-08-23 14:30:00,51.96,52.03,51.86,52.01,205582.0,38.6128,38.6648,38.5384,38.6499,205582.0
2018-08-23 15:00:00,52.0,52.09,51.99,52.09,150713.0,38.6425,38.7094,38.635,38.7094,150713.0
2018-08-23 15:30:00,52.09,52.09,51.97,52.01,365917.0,38.7094,38.7094,38.6202,38.6499,365917.0
2018-08-24 09:30:00,52.24,52.25,51.89,52.07,121591.0,38.8208,38.8283,38.5607,38.6945,121591.0
2018-08-24 10:00:00,52.06,52.18,51.93,52.04,126537.0,38.6871,38.7762,38.5905,38.6722,126537.0
2018-08-24 10:30:00,52.04,52.1,51.99,52.01,62874.0,38.6722,38.7168,38.635,38.6499,62874.0
2018-08-24 11:00:00,52.01,52.04,51.86,51.89,77720.0,38.6499,38.6722,38.5384,38.5607,77720.0
2018-08-24 11:30:00,51.88,51.98,51.86,51.97,54057.0,38.5533,38.6276,38.5384,38.6202,54057.0
2018-08-24 12:00:00,51.98,52.05,51.92,52.03,56842.0,38.6276,38.6796,38.583,38.6648,56842.0
2018-08-24 12:30:00,52.03,52.03,51.96,51.96,59093.0,38.6648,38.6648,38.6128,38.6128,59093.0
2018-08-24 13:00:00,51.97,51.99,51.93,51.96,43104.0,38.6202,38.635,38.5905,38.6128,43104.0
2018-08-24 13:30:00,51.96,51.96,51.82,51.89,72198.0,38.6128,38.6128,38.5087,38.5607,72198.0
2018-08-24 14:00:00,51.89,51.89,51.72,51.78,97126.0,38.5607,38.5607,38.4344,38.479,97126.0
2018-08-24 14:30:00,51.79,51.8,51.66,51.68,78007.0,38.4864,38.4939,38.3898,38.4047,78007.0
2018-08-24 15:00:00,51.68,51.76,51.67,51.73,119461.0,38.4047,38.4641,38.3972,38.4418,119461.0
2018-08-24 15:30:00,51.72,51.78,51.64,51.71,577061.0,38.4344,38.479,38.375,38.427,577061.0
2018-08-27 09:30:00,51.92,52.16,51.74,52.07,189019.0,38.583,38.7614,38.4493,38.6945,189019.0
2018-08-27 10:00:00,52.07,52.34,52.06,52.31,109944.0,38.6945,38.8951,38.6871,38.8728,109944.0
2018-08-27 10:30:00,52.32,52.32,52.14,52.23,123574.0,38.8803,38.8803,38.7465,38.8134,123574.0
2018-08-27 11:00:00,52.23,52.36,52.2,52.35,95065.0,38.8134,38.91,38.7911,38.9026,95065.0
2018-08-27 11:30:00,52.35,52.45,52.32,52.44,110189.0,38.9026,38.9769,38.8803,38.9695,110189.0
2018-08-27 12:00:00,52.44,52.49,52.38,52.38,70727.0,38.9695,39.0066,38.9249,38.9249,70727.0
2018-08-27 12:30:00,52.38,52.44,52.35,52.38,74985.0,38.9249,38.9695,38.9026,38.9249,74985.0
2018-08-27 13:00:00,52.37,52.41,52.27,52.32,74401.0,38.9174,38.9472,38.8431,38.8803,74401.0
2018-08-27 13:30:00,52.32,52.35,52.24,52.34,59367.0,38.8803,38.9026,38.8208,38.8951,59367.0
2018-08-27 14:00:00,52.34,52.35,52.16,52.23,95156.0,38.8951,38.9026,38.7614,38.8134,95156.0
2018-08-27 14:30:00,52.23,52.27,52.15,52.21,102664.0,38.8134,38.8431,38.7539,38.7985,102664.0
2018-08-27 15:00:00,52.21,52.22,52.11,52.16,91460.0,38.7985,38.806,38.7242,38.7614,91460.0
2018-08-27 15:30:00,52.16,52.25,52.16,52.24,387585.0,38.7614,38.8283,38.7614,38.8208,387585.0
2018-08-28 09:30:00,52.38,52.41,52.1,52.2,168357.0,38.9249,38.9472,38.7168,38.7911,168357.0
2018-08-28 10:00:00,52.21,52.28,52.13,52.17,64378.0,38.7985,38.8506,38.7391,38.7688,64378.0
2018-08-28 10:30:00,52.17,52.31,52.1,52.3,83317.0,38.7688,38.8728,38.7168,38.8654,83317.0
2018-08-28 11:00:00,52.3,52.36,52.28,52.32,44702.0,38.8654,38.91,38.8506,38.8803,44702.0
2018-08-28 11:30:00,52.31,52.32,52.01,52.02,99510.0,38.8728,38.8803,38.6499,38.6573,99510.0
2018-08-28 12:00:00,52.02,52.09,51.97,52.02,55004.0,38.6573,38.7094,38.6202,38.6573,55004.0
2018-08-28 12:30:00,52.03,52.13,52.01,52.13,41798.0,38.6648,38.7391,38.6499,38.7391,41798.0
2018-08-28 13:00:00,52.12,52.15,52.02,52.03,61978.0,38.7317,38.7539,38.6573,38.6648,61978.0
2018-08-28 13:30:00,52.03,52.15,52.02,52.12,42368.0,38.6648,38.7539,38.6573,38.7317,42368.0
2018-08-28 14:00:00,52.11,52.2,52.06,52.18,56484.0,38.7242,38.7911,38.6871,38.7762,56484.0
2018-08-28 14:30:00,52.18,52.18,52.08,52.17,59123.0,38.7762,38.7762,38.7019,38.7688,59123.0
2018-08-28 15:00:00,52.16,52.22,52.13,52.19,74857.0,38.7614,38.806,38.7391,38.7837,74857.0
2018-08-28 15:30:00,52.19,52.19,52.05,52.12,233604.0,38.7837,38.7837,38.6796,38.7317,233604.0
2018-08-29 09:30:00,52.22,52.22,51.74,51.8,97063.0,38.806,38.806,38.4493,38.4939,97063.0
2018-08-29 10:00:00,51.81,51.85,51.67,51.84,106529.0,38.5013,38.531,38.3972,38.5236,106529.0
2018-08-29 10:30:00,51.84,52.04,51.84,52.02,74332.0,38.5236,38.6722,38.5236,38.6573,74332.0
2018-08-29 11:00:00,52.01,52.13,52.01,52.12,107720.0,38.6499,38.7391,38.6499,38.7317,107720.0
2018-08-29 11:30:00,52.12,52.17,52.06,52.12,107476.0,38.7317,38.7688,38.6871,38.7317,107476.0
2018-08-29 12:00:00,52.12,52.2,52.06,52.06,64767.0,38.7317,38.7911,38.6871,38.6871,64767.0
2018-08-29 12:30:00,52.05,52.08,51.95,51.97,41147.0,38.6796,38.7019,38.6053,38.6202,41147.0
2018-08-29 13:00:00,51.97,52.02,51.96,51.97,28074.0,38.6202,38.6573,38.6128,38.6202,28074.0
2018-08-29 13:30:00,51.97,51.98,51.91,51.93,41728.0,38.6202,38.6276,38.5756,38.5905,41728.0
2018-08-29 14:00:00,51.94,52.0,51.92,51.95,59935.0,38.5979,38.6425,38.583,38.6053,59935.0
2018-08-29 14:30:00,51.95,51.99,51.89,51.9,106891.0,38.6053,38.635,38.5607,38.5682,106891.0
2018-08-29 15:00:00,51.91,52.01,51.9,51.98,128416.0,38.5756,38.6499,38.5682,38.6276,128416.0
2018-08-29 15:30:00,51.98,52.1,51.98,52.01,397506.0,38.6276,38.7168,38.6276,38.6499,397506.0
2018-08-30 09:30:00,51.86,52.04,51.76,51.93,130251.0,38.5384,38.6722,38.4641,38.5905,130251.0
2018-08-30 10:00:00,51.93,51.98,51.72,51.79,149708.0,38.5905,38.6276,38.4344,38.4864,149708.0
2018-08-30 10:30:00,51.79,51.83,51.64,51.64,143499.0,38.4864,38.5161,38.375,38.375,143499.0
2018-08-30 11:00:00,51.64,51.73,51.52,51.58,148734.0,38.375,38.4418,38.2858,38.3304,148734.0
2018-08-30 11:30:00,51.58,51.66,51.58,51.62,52753.0,38.3304,38.3898,38.3304,38.3601,52753.0
2018-08-30 12:00:00,51.62,51.68,51.59,51.66,45947.0,38.3601,38.4047,38.3378,38.3898,45947.0
2018-08-30 12:30:00,51.66,51.66,51.61,51.65,44920.0,38.3898,38.3898,38.3527,38.3824,44920.0
2018-08-30 13:00:00,51.66,51.69,51.65,51.68,42834.0,38.3898,38.4121,38.3824,38.4047,42834.0
2018-08-30 13:30:00,51.68,51.72,51.65,51.69,57430.0,38.4047,38.4344,38.3824,38.4121,57430.0
2018-08-30 14:00:00,51.69,51.7,51.45,51.55,111992.0,38.4121,38.4195,38.2338,38.3081,111992.0
2018-08-30 14:30:00,51.55,51.67,51.55,51.56,66943.0,38.3081,38.3972,38.3081,38.3155,66943.0
2018-08-30 15:00:00,51.56,51.56,51.46,51.5,104690.0,38.3155,38.3155,38.2412,38.2709,104690.0
2018-08-30 15:30:00,51.51,51.56,51.47,51.53,269384.0,38.2783,38.3155,38.2486,38.2932,269384.0
2018-08-31 09:30:00,51.39,51.45,51.19,51.38,100002.0,38.1892,38.2338,38.0405,38.1817,100002.0
2018-08-31 10:00:00,51.4,51.55,51.39,51.42,97543.0,38.1966,38.3081,38.1892,38.2115,97543.0
2018-08-31 10:30:00,51.42,51.57,51.42,51.51,77631.0,38.2115,38.3229,38.2115,38.2783,77631.0
2018-08-31 11:00:00,51.52,51.57,51.4,51.42,98866.0,38.2858,38.3229,38.1966,38.2115,98866.0
2018-08-31 11:30:00,51.42,51.49,51.41,51.42,71259.0,38.2115,38.2635,38.204,38.2115,71259.0
2018-08-31 12:00:00,51.41,51.45,51.34,51.45,57392.0,38.204,38.2338,38.152,38.2338,57392.0
2018-08-31 12:30:00,51.44,51.5,51.36,51.5,53879.0,38.2263,38.2709,38.1669,38.2709,53879.0
2018-08-31 13:00:00,51.5,51.55,51.46,51.53,35045.0,38.2709,38.3081,38.2412,38.2932,35045.0
2018-08-31 13:30:00,51.52,51.59,51.5,51.59,61076.0,38.2858,38.3378,38.2709,38.3378,61076.0
2018-08-31 14:00:00,51.58,51.59,51.49,51.52,59218.0,38.3304,38.3378,38.2635,38.2858,59218.0
2018-08-31 14:30:00,51.52,51.59,51.48,51.57,67596.0,38.2858,38.3378,38.2561,38.3229,67596.0
2018-08-31 15:00:00,51.57,51.67,51.55,51.55,87880.0,38.3229,38.3972,38.3081,38.3081,87880.0
2018-08-31 15:30:00,51.56,51.7,51.56,51.65,281481.0,38.3155,38.4195,38.3155,38.3824,281481.0
2018-09-04 09:30:00,51.65,51.8,51.41,51.54,220240.0,38.3824,38.4939,38.204,38.3006,220240.0
2018-09-04 10:00:00,51.56,51.94,51.55,51.82,118139.0,38.3155,38.5979,38.3081,38.5087,118139.0
2018-09-04 10:30:00,51.81,51.91,51.69,51.91,215728.0,38.5013,38.5756,38.4121,38.5756,215728.0
2018-09-04 11:00:00,51.9,51.94,51.76,51.81,134835.0,38.5682,38.5979,38.4641,38.5013,134835.0
2018-09-04 11:30:00,51.81,51.82,51.73,51.78,192653.0,38.5013,38.5087,38.4418,38.479,192653.0
2018-09-04 12:00:00,51.78,51.83,51.76,51.81,133778.0,38.479,38.5161,38.4641,38.5013,133778.0
2018-09-04 12:30:00,51.81,51.99,51.78,51.98,113877.0,38.5013,38.635,38.479,38.6276,113877.0
2018-09-04 13:00:00,51.99,52.05,51.96,52.0,70114.0,38.635,38.6796,38.6128,38.6425,70114.0
2018-09-04 13:30:00,52.01,52.17,51.99,52.13,97191.0,38.6499,38.7688,38.635,38.7391,97191.0
2018-09-04 14:00:00,52.13,52.19,52.06,52.14,72050.0,38.7391,38.7837,38.6871,38.7465,72050.0
2018-09-04 14:30:00,52.13,52.16,52.11,52.13,80747.0,38.7391,38.7614,38.7242,38.7391,80747.0
2018-09-04 15:00:00,52.13,52.14,52.03,52.03,134391.0,38.7391,38.7465,38.6648,38.6648,134391.0
2018-09-04 15:30:00,52.04,52.15,51.92,52.14,559389.0,38.6722,38.7539,38.583,38.7465,559389.0
2018-09-05 09:30:00,52.15,52.58,52.14,52.42,200560.0,38.7539,39.0735,38.7465,38.9546,200560.0
2018-09-05 10:00:00,52.41,52.55,52.24,52.4,112012.0,38.9472,39.0512,38.8208,38.9397,112012.0
2018-09-05 10:30:00,52.4,52.5,52.27,52.48,139098.0,38.9397,39.014,38.8431,38.9992,139098.0
2018-09-05 11:00:00,52.48,52.54,52.32,52.32,117997.0,38.9992,39.0438,38.8803,38.8803,117997.0
2018-09-05 11:30:00,52.32,52.44,52.28,52.39,41085.0,38.8803,38.9695,38.8506,38.9323,41085.0
2018-09-05 12:00:00,52.4,52.44,52.33,52.4,40742.0,38.9397,38.9695,38.8877,38.9397,40742.0
2018-09-05 12:30:00,52.4,52.44,52.35,52.36,72886.0,38.9397,38.9695,38.9026,38.91,72886.0
2018-09-05 13:00:00,52.35,52.52,52.34,52.51,86020.0,38.9026,39.0289,38.8951,39.0215,86020.0
2018-09-05 13:30:00,52.5,52.52,52.39,52.39,70086.0,39.014,39.0289,38.9323,38.9323,70086.0
2018-09-05 14:00:00,52.4,52.44,52.36,52.38,61752.0,38.9397,38.9695,38.91,38.9249,61752.0
2018-09-05 14:30:00,52.38,52.45,52.35,52.41,61265.0,38.9249,38.9769,38.9026,38.9472,61265.0
2018-09-05 15:00:00,52.41,52.47,52.36,52.37,154945.0,38.9472,38.9917,38.91,38.9174,154945.0
2018-09-05 15:30:00,52.37,52.39,52.22,52.32,350492.0,38.9174,38.9323,38.806,38.8803,350492.0
2018-09-06 09:30:00,52.4,52.47,52.23,52.47,86594.0,38.9397,38.9917,38.8134,38.9917,86594.0
2018-09-06 10:00:00,52.46,52.48,52.32,52.48,62978.0,38.9843,38.9992,38.8803,38.9992,62978.0
2018-09-06 10:30:00,52.47,52.47,52.11,52.22,88941.0,38.9917,38.9917,38.7242,38.806,88941.0
2018-09-06 11:00:00,52.23,52.27,52.12,52.23,99755.0,38.8134,38.8431,38.7317,38.8134,99755.0
2018-09-06 11:30:00,52.24,52.38,52.21,52.32,98451.0,38.8208,38.9249,38.7985,38.8803,98451.0
2018-09-06 12:00:00,52.32,52.32,52.26,52.27,58535.0,38.8803,38.8803,38.8357,38.8431,58535.0
2018-09-06 12:30:00,52.26,52.38,52.25,52.3,78663.0,38.8357,38.9249,38.8283,38.8654,78663.0
2018-09-06 13:00:00,52.3,52.34,52.27,52.29,122415.0,38.8654,38.8951,38.8431,38.858,122415.0
2018-09-06 13:30:00,52.29,52.4,52.23,52.23,133729.0,38.858,38.9397,38.8134,38.8134,133729.0
2018-09-06 14:00:00,52.24,52.34,52.23,52.3,66678.0,38.8208,38.8951,38.8134,38.8654,66678.0
2018-09-06 14:30:00,52.3,52.43,52.3,52.34,81005.0,38.8654,38.962,38.8654,38.8951,81005.0
2018-09-06 15:00:00,52.35,52.42,52.34,52.41,128018.0,38.9026,38.9546,38.8951,38.9472,128018.0
2018-09-06 15:30:00,52.41,52.41,52.24,52.25,237517.0,38.9472,38.9472,38.8208,38.8283,237517.0
2018-09-07 09:30:00,52.47,52.52,51.97,51.97,216385.0,38.9917,39.0289,38.6202,38.6202,216385.0
2018-09-07 10:00:00,51.95,52.12,51.88,51.97,93795.0,38.6053,38.7317,38.5533,38.6202,93795.0
2018-09-07 10:30:00,51.98,52.0,51.77,51.78,91034.0,38.6276,38.6425,38.4716,38.479,91034.0
2018-09-07 11:00:00,51.79,51.94,51.72,51.94,93651.0,38.4864,38.5979,38.4344,38.5979,93651.0
2018-09-07 11:30:00,51.94,51.99,51.89,51.92,76593.0,38.5979,38.635,38.5607,38.583,76593.0
2018-09-07 12:00:00,51.93,51.97,51.74,51.77,109690.0,38.5905,38.6202,38.4493,38.4716,109690.0
2018-09-07 12:30:00,51.77,51.84,51.71,51.8,81111.0,38.4716,38.5236,38.427,38.4939,81111.0
2018-09-07 13:00:00,51.8,51.83,51.72,51.83,51243.0,38.4939,38.5161,38.4344,38.5161,51243.0
2018-09-07 13:30:00,51.84,51.84,51.76,51.77,73910.0,38.5236,38.5236,38.4641,38.4716,73910.0
2018-09-07 14:00:00,51.77,51.97,51.76,51.97,78330.0,38.4716,38.6202,38.4641,38.6202,78330.0
2018-09-07 14:30:00,51.96,52.07,51.93,52.05,73797.0,38.6128,38.6945,38.5905,38.6796,73797.0
2018-09-07 15:00:00,52.05,52.11,51.98,52.05,104050.0,38.6796,38.7242,38.6276,38.6796,104050.0
2018-09-07 15:30:00,52.04,52.08,51.94,51.98,289975.0,38.6722,38.7019,38.5979,38.6276,289975.0
2018-09-10 09:30:00,52.16,52.18,51.98,52.13,125308.0,38.7614,38.7762,38.6276,38.7391,125308.0
2018-09-10 10:00:00,52.13,52.2,52.03,52.18,81680.0,38.7391,38.7911,38.6648,38.7762,81680.0
2018-09-10 10:30:00,52.18,52.21,52.08,52.1,58148.0,38.7762,38.7985,38.7019,38.7168,58148.0
2018-09-10 11:00:00,52.1,52.22,52.06,52.17,39152.0,38.7168,38.806,38.6871,38.7688,39152.0
2018-09-10 11:30:00,52.18,52.22,52.01,52.03,42667.0,38.7762,38.806,38.6499,38.6648,42667.0
2018-09-10 12:00:00,52.04,52.06,51.89,51.9,45380.0,38.6722,38.6871,38.5607,38.5682,45380.0
2018-09-10 12:30:00,51.91,51.92,51.78,51.79,76172.0,38.5756,38.583,38.479,38.4864,76172.0
2018-09-10 13:00:00,51.79,51.81,51.7,51.76,51005.0,38.4864,38.5013,38.4195,38.4641,51005.0
2018-09-10 13:30:00,51.75,51.77,51.72,51.76,39518.0,38.4567,38.4716,38.4344,38.4641,39518.0
2018-09-10 14:00:00,51.77,51.85,51.76,51.85,48537.0,38.4716,38.531,38.4641,38.531,48537.0
2018-09-10 14:30:00,51.85,51.86,51.78,51.82,49817.0,38.531,38.5384,38.479,38.5087,49817.0
2018-09-10 15:00:00,51.82,51.86,51.73,51.75,67564.0,38.5087,38.5384,38.4418,38.4567,67564.0
2018-09-10 15:30:00,51.75,51.83,51.73,51.77,212354.0,38.4567,38.5161,38.4418,38.4716,212354.0
2018-09-11 09:30:00,51.65,51.89,51.65,51.87,118355.0,38.3824,38.5607,38.3824,38.5459,118355.0
2018-09-11 10:00:00,51.91,51.99,51.84,51.98,70107.0,38.5756,38.635,38.5236,38.6276,70107.0
2018-09-11 10:30:00,51.98,51.98,51.82,51.9,66123.0,38.6276,38.6276,38.5087,38.5682,66123.0
2018-09-11 11:00:00,51.89,51.99,51.88,51.98,43987.0,38.5607,38.635,38.5533,38.6276,43987.0
2018-09-11 11:30:00,51.98,52.14,51.95,52.08,53945.0,38.6276,38.7465,38.6053,38.7019,53945.0
2018-09-11 12:00:00,52.08,52.12,52.03,52.1,42773.0,38.7019,38.7317,38.6648,38.7168,42773.0
2018-09-11 12:30:00,52.11,52.16,52.05,52.15,27040.0,38.7242,38.7614,38.6796,38.7539,27040.0
2018-09-11 13:00:00,52.16,52.16,52.09,52.14,39078.0,38.7614,38.7614,38.7094,38.7465,39078.0
2018-09-11 13:30:00,52.14,52.14,52.03,52.04,35160.0,38.7465,38.7465,38.6648,38.6722,35160.0
2018-09-11 14:00:00,52.04,52.06,51.96,51.98,43985.0,38.6722,38.6871,38.6128,38.6276,43985.0
2018-09-11 14:30:00,51.98,52.01,51.86,51.87,50602.0,38.6276,38.6499,38.5384,38.5459,50602.0
2018-09-11 15:00:00,51.87,51.95,51.87,51.93,68527.0,38.5459,38.6053,38.5459,38.5905,68527.0
2018-09-11 15:30:00,51.92,51.93,51.85,51.88,310256.0,38.583,38.5905,38.531,38.5533,310256.0
2018-09-12 09:30:00,51.75,51.92,51.44,51.46,140419.0,38.4567,38.583,38.2263,38.2412,140419.0
2018-09-12 10:00:00,51.46,51.49,51.13,51.13,124157.0,38.2412,38.2635,37.996,37.996,124157.0
2018-09-12 10:30:00,51.13,51.31,51.09,51.17,143519.0,37.996,38.1297,37.9662,38.0257,143519.0
2018-09-12 11:00:00,51.17,51.33,51.13,51.31,132036.0,38.0257,38.1446,37.996,38.1297,132036.0
2018-09-12 11:30:00,51.32,51.37,51.06,51.07,104432.0,38.1372,38.1743,37.9439,37.9514,104432.0
2018-09-12 12:00:00,51.07,51.13,50.89,50.91,135078.0,37.9514,37.996,37.8176,37.8325,135078.0
2018-09-12 12:30:00,50.91,50.95,50.77,50.84,165468.0,37.8325,37.8622,37.7284,37.7805,165468.0
2018-09-12 13:00:00,50.85,50.88,50.8,50.84,141873.0,37.7879,37.8102,37.7507,37.7805,141873.0
2018-09-12 13:30:00,50.83,50.86,50.73,50.75,131369.0,37.773,37.7953,37.6987,37.7136,131369.0
2018-09-12 14:00:00,50.74,50.8,50.66,50.77,148701.0,37.7061,37.7507,37.6467,37.7284,148701.0
2018-09-12 14:30:00,50.77,50.81,50.7,50.72,118344.0,37.7284,37.7582,37.6764,37.6913,118344.0
2018-09-12 15:00:00,50.72,50.82,50.7,50.81,169371.0,37.6913,37.7656,37.6764,37.7582,169371.0
2018-09-12 15:30:00,50.81,50.84,50.65,50.68,464929.0,37.7582,37.7805,37.6393,37.6616,464929.0
2018-09-13 09:30:00,50.85,50.88,50.62,50.68,197355.0,37.7879,37.8102,37.617,37.6616,197355.0
2018-09-13 10:00:00,50.68,50.7,50.37,50.42,132035.0,37.6616,37.6764,37.4312,37.4683,132035.0
2018-09-13 10:30:00,50.42,50.48,50.13,50.15,159703.0,37.4683,37.5129,37.2528,37.2677,159703.0
2018-09-13 11:00:00,50.16,50.18,49.96,49.97,221988.0,37.2751,37.29,37.1265,37.1339,221988.0
2018-09-13 11:30:00,49.98,50.11,49.98,50.1,205313.0,37.1414,37.238,37.1414,37.2305,205313.0
2018-09-13 12:00:00,50.11,50.18,50.01,50.05,163724.0,37.238,37.29,37.1637,37.1934,163724.0
2018-09-13 12:30:00,50.06,50.06,49.99,50.06,160492.0,37.2008,37.2008,37.1488,37.2008,160492.0
2018-09-13 13:00:00,50.05,50.07,49.93,49.97,139985.0,37.1934,37.2082,37.1042,37.1339,139985.0
2018-09-13 13:30:00,49.98,50.05,49.96,50.01,153069.0,37.1414,37.1934,37.1265,37.1637,153069.0
2018-09-13 14:00:00,50.0,50.03,49.95,49.99,188883.0,37.1562,37.1785,37.1191,37.1488,188883.0
2018-09-13 14:30:00,49.99,50.08,49.98,50.07,169632.0,37.1488,37.2157,37.1414,37.2082,169632.0
2018-09-13 15:00:00,50.07,50.09,49.97,49.98,337516.0,37.2082,37.2231,37.1339,37.1414,337516.0
2018-09-13 15:30:00,49.98,50.03,49.94,49.96,545034.0,37.1414,37.1785,37.1116,37.1265,545034.0
2018-09-14 09:30:00,50.02,50.31,49.96,50.11,244094.0,37.1711,37.3866,37.1265,37.238,244094.0
2018-09-14 10:00:00,50.12,50.12,49.92,50.03,458782.0,37.2454,37.2454,37.0968,37.1785,458782.0
2018-09-14 10:30:00,50.03,50.1,50.0,50.03,273238.0,37.1785,37.2305,37.1562,37.1785,273238.0
2018-09-14 11:00:00,50.03,50.15,50.02,50.14,240979.0,37.1785,37.2677,37.1711,37.2603,240979.0
2018-09-14 11:30:00,50.14,50.2,50.09,50.15,241119.0,37.2603,37.3049,37.2231,37.2677,241119.0
2018-09-14 12:00:00,50.15,50.15,50.05,50.13,305227.0,37.2677,37.2677,37.1934,37.2528,305227.0
2018-09-14 12:30:00,50.12,50.14,50.04,50.06,65566.0,37.2454,37.2603,37.186,37.2008,65566.0
2018-09-14 13:00:00,50.05,50.1,50.0,50.1,112825.0,37.1934,37.2305,37.1562,37.2305,112825.0
2018-09-14 13:30:00,50.1,50.11,50.08,50.11,126702.0,37.2305,37.238,37.2157,37.238,126702.0
2018-09-14 14:00:00,50.11,50.19,50.11,50.16,159144.0,37.238,37.2974,37.238,37.2751,159144.0
2018-09-14 14:30:00,50.15,50.22,50.12,50.2,146740.0,37.2677,37.3197,37.2454,37.3049,146740.0
2018-09-14 15:00:00,50.19,50.22,50.14,50.19,90205.0,37.2974,37.3197,37.2603,37.2974,90205.0
2018-09-14 15:30:00,50.19,50.23,50.18,50.2,373861.0,37.2974,37.3271,37.29,37.3049,373861.0
2018-09-17 09:30:00,50.41,50.48,50.24,50.31,164322.0,37.4609,37.5129,37.3346,37.3866,164322.0
2018-09-17 10:00:00,50.3,50.43,50.22,50.26,296638.0,37.3792,37.4758,37.3197,37.3494,296638.0
2018-09-17 10:30:00,50.26,50.37,50.23,50.24,294363.0,37.3494,37.4312,37.3271,37.3346,294363.0
2018-09-17 11:00:00,50.24,50.34,50.23,50.25,122794.0,37.3346,37.4089,37.3271,37.342,122794.0
2018-09-17 11:30:00,50.25,50.28,50.16,50.18,93519.0,37.342,37.3643,37.2751,37.29,93519.0
2018-09-17 12:00:00,50.18,50.23,50.13,50.19,97199.0,37.29,37.3271,37.2528,37.2974,97199.0
2018-09-17 12:30:00,50.19,50.23,50.15,50.18,74032.0,37.2974,37.3271,37.2677,37.29,74032.0
2018-09-17 13:00:00,50.18,50.19,50.1,50.14,133528.0,37.29,37.2974,37.2305,37.2603,133528.0
2018-09-17 13:30:00,50.14,50.25,50.12,50.21,83845.0,37.2603,37.342,37.2454,37.3123,83845.0
2018-09-17 14:00:00,50.21,50.25,50.18,50.2,85983.0,37.3123,37.342,37.29,37.3049,85983.0
2018-09-17 14:30:00,50.2,50.26,50.16,50.19,85925.0,37.3049,37.3494,37.2751,37.2974,85925.0
2018-09-17 15:00:00,50.19,50.22,50.14,50.15,99020.0,37.2974,37.3197,37.2603,37.2677,99020.0
2018-09-17 15:30:00,50.14,50.24,50.13,50.24,294147.0,37.2603,37.3346,37.2528,37.3346,294147.0
2018-09-18 09:30:00,50.29,50.32,50.03,50.05,249698.0,37.3717,37.394,37.1785,37.1934,249698.0
2018-09-18 10:00:00,50.05,50.12,49.95,50.1,178278.0,37.1934,37.2454,37.1191,37.2305,178278.0
2018-09-18 10:30:00,50.1,50.12,49.89,49.94,129597.0,37.2305,37.2454,37.0745,37.1116,129597.0
2018-09-18 11:00:00,49.95,50.11,49.93,50.08,89429.0,37.1191,37.238,37.1042,37.2157,89429.0
2018-09-18 11:30:00,50.08,50.09,50.01,50.07,96555.0,37.2157,37.2231,37.1637,37.2082,96555.0
2018-09-18 12:00:00,50.06,50.15,50.05,50.07,82876.0,37.2008,37.2677,37.1934,37.2082,82876.0
2018-09-18 12:30:00,50.07,50.12,50.06,50.09,51570.0,37.2082,37.2454,37.2008,37.2231,51570.0
2018-09-18 13:00:00,50.1,50.12,50.01,50.06,69390.0,37.2305,37.2454,37.1637,37.2008,69390.0
2018-09-18 13:30:00,50.06,50.08,50.04,50.05,59583.0,37.2008,37.2157,37.186,37.1934,59583.0
2018-09-18 14:00:00,50.05,50.13,50.03,50.11,120125.0,37.1934,37.2528,37.1785,37.238,120125.0
2018-09-18 14:30:00,50.11,50.15,50.08,50.1,58811.0,37.238,37.2677,37.2157,37.2305,58811.0
2018-09-18 15:00:00,50.09,50.16,50.06,50.12,88876.0,37.2231,37.2751,37.2008,37.2454,88876.0
2018-09-18 15:30:00,50.12,50.14,50.04,50.07,384724.0,37.2454,37.2603,37.186,37.2082,384724.0
2018-09-19 09:30:00,50.18,50.71,50.02,50.64,155310.0,37.29,37.6838,37.1711,37.6318,155310.0
2018-09-19 10:00:00,50.64,50.92,50.64,50.91,207613.0,37.6318,37.8399,37.6318,37.8325,207613.0
2018-09-19 10:30:00,50.91,51.08,50.84,50.96,219741.0,37.8325,37.9588,37.7805,37.8696,219741.0
2018-09-19 11:00:00,50.97,50.99,50.82,50.91,122830.0,37.8771,37.8919,37.7656,37.8325,122830.0
2018-09-19 11:30:00,50.91,51.0,50.84,50.95,196309.0,37.8325,37.8994,37.7805,37.8622,196309.0
2018-09-19 12:00:00,50.96,51.08,50.95,51.07,142286.0,37.8696,37.9588,37.8622,37.9514,142286.0
2018-09-19 12:30:00,51.07,51.12,51.0,51.12,130782.0,37.9514,37.9885,37.8994,37.9885,130782.0
2018-09-19 13:00:00,51.11,51.17,51.08,51.12,102888.0,37.9811,38.0257,37.9588,37.9885,102888.0
2018-09-19 13:30:00,51.12,51.14,51.09,51.1,89539.0,37.9885,38.0034,37.9662,37.9737,89539.0
2018-09-19 14:00:00,51.11,51.13,51.05,51.06,117191.0,37.9811,37.996,37.9365,37.9439,117191.0
2018-09-19 14:30:00,51.06,51.12,51.02,51.11,129718.0,37.9439,37.9885,37.9142,37.9811,129718.0
2018-09-19 15:00:00,51.11,51.12,51.02,51.02,155084.0,37.9811,37.9885,37.9142,37.9142,155084.0
2018-09-19 15:30:00,51.02,51.09,50.95,50.98,471439.0,37.9142,37.9662,37.8622,37.8845,471439.0
2018-09-20 09:30:00,51.23,51.74,51.23,51.55,223540.0,38.0703,38.4493,38.0703,38.3081,223540.0
2018-09-20 10:00:00,51.57,51.63,51.36,51.41,132257.0,38.3229,38.3675,38.1669,38.204,132257.0
2018-09-20 10:30:00,51.41,51.54,51.36,51.46,80607.0,38.204,38.3006,38.1669,38.2412,80607.0
2018-09-20 11:00:00,51.46,51.53,51.33,51.46,84154.0,38.2412,38.2932,38.1446,38.2412,84154.0
2018-09-20 11:30:00,51.46,51.6,51.41,51.59,77586.0,38.2412,38.3452,38.204,38.3378,77586.0
2018-09-20 12:00:00,51.58,51.64,51.53,51.6,61026.0,38.3304,38.375,38.2932,38.3452,61026.0
2018-09-20 12:30:00,51.6,51.67,51.57,51.66,75345.0,38.3452,38.3972,38.3229,38.3898,75345.0
2018-09-20 13:00:00,51.67,51.72,51.63,51.63,106824.0,38.3972,38.4344,38.3675,38.3675,106824.0
2018-09-20 13:30:00,51.63,51.7,51.61,51.68,82267.0,38.3675,38.4195,38.3527,38.4047,82267.0
2018-09-20 14:00:00,51.67,51.79,51.67,51.74,82909.0,38.3972,38.4864,38.3972,38.4493,82909.0
2018-09-20 14:30:00,51.75,51.75,51.62,51.66,99317.0,38.4567,38.4567,38.3601,38.3898,99317.0
2018-09-20 15:00:00,51.66,51.74,51.61,51.68,104398.0,38.3898,38.4493,38.3527,38.4047,104398.0
2018-09-20 15:30:00,51.67,51.69,51.53,51.58,556772.0,38.3972,38.4121,38.2932,38.3304,556772.0
2018-09-21 09:30:00,51.63,51.71,51.46,51.53,1025404.0,38.3675,38.427,38.2412,38.2932,1025404.0
2018-09-21 10:00:00,51.51,51.62,51.33,51.37,111603.0,38.2783,38.3601,38.1446,38.1743,111603.0
2018-09-21 10:30:00,51.37,51.46,51.28,51.35,124872.0,38.1743,38.2412,38.1074,38.1594,124872.0
2018-09-21 11:00:00,51.34,51.43,51.33,51.41,71964.0,38.152,38.2189,38.1446,38.204,71964.0
2018-09-21 11:30:00,51.41,51.5,51.39,51.5,86467.0,38.204,38.2709,38.1892,38.2709,86467.0
2018-09-21 12:00:00,51.5,51.51,51.33,51.35,62040.0,38.2709,38.2783,38.1446,38.1594,62040.0
2018-09-21 12:30:00,51.36,51.43,51.35,51.39,47752.0,38.1669,38.2189,38.1594,38.1892,47752.0
2018-09-21 13:00:00,51.38,51.43,51.35,51.39,50022.0,38.1817,38.2189,38.1594,38.1892,50022.0
2018-09-21 13:30:00,51.39,51.41,51.32,51.4,48375.0,38.1892,38.204,38.1372,38.1966,48375.0
2018-09-21 14:00:00,51.4,51.46,51.39,51.44,88591.0,38.1966,38.2412,38.1892,38.2263,88591.0
2018-09-21 14:30:00,51.44,51.46,51.4,51.41,90204.0,38.2263,38.2412,38.1966,38.204,90204.0
2018-09-21 15:00:00,51.41,51.49,51.41,51.46,98532.0,38.204,38.2635,38.204,38.2412,98532.0
2018-09-21 15:30:00,51.46,51.55,51.36,51.43,745640.0,38.2412,38.3081,38.1669,38.2189,745640.0
2018-09-24 09:30:00,51.36,51.42,51.0,51.06,173833.0,38.1669,38.2115,37.8994,37.9439,173833.0
2018-09-24 10:00:00,51.06,51.06,50.84,50.87,142896.0,37.9439,37.9439,37.7805,37.8027,142896.0
2018-09-24 10:30:00,50.87,51.07,50.79,51.06,140428.0,37.8027,37.9514,37.7433,37.9439,140428.0
2018-09-24 11:00:00,51.07,51.08,50.9,51.01,119960.0,37.9514,37.9588,37.825,37.9068,119960.0
2018-09-24 11:30:00,51.01,51.06,50.92,50.92,91084.0,37.9068,37.9439,37.8399,37.8399,91084.0
2018-09-24 12:00:00,50.93,50.94,50.81,50.83,94959.0,37.8473,37.8548,37.7582,37.773,94959.0
2018-09-24 12:30:00,50.82,50.82,50.66,50.7,93129.0,37.7656,37.7656,37.6467,37.6764,93129.0
2018-09-24 13:00:00,50.71,50.75,50.67,50.71,67026.0,37.6838,37.7136,37.6541,37.6838,67026.0
2018-09-24 13:30:00,50.71,50.77,50.68,50.71,92957.0,37.6838,37.7284,37.6616,37.6838,92957.0
2018-09-24 14:00:00,50.71,50.83,50.68,50.79,101931.0,37.6838,37.773,37.6616,37.7433,101931.0
2018-09-24 14:30:00,50.79,50.81,50.68,50.69,115428.0,37.7433,37.7582,37.6616,37.669,115428.0
2018-09-24 15:00:00,50.68,50.72,50.64,50.68,127552.0,37.6616,37.6913,37.6318,37.6616,127552.0
2018-09-24 15:30:00,50.68,50.72,50.67,50.69,286597.0,37.6616,37.6913,37.6541,37.669,286597.0
2018-09-25 09:30:00,50.9,50.91,50.73,50.74,135282.0,37.825,37.8325,37.6987,37.7061,135282.0
2018-09-25 10:00:00,50.75,50.89,50.68,50.85,116330.0,37.7136,37.8176,37.6616,37.7879,116330.0
2018-09-25 10:30:00,50.86,50.86,50.68,50.73,102207.0,37.7953,37.7953,37.6616,37.6987,102207.0
2018-09-25 11:00:00,50.72,50.74,50.65,50.73,84166.0,37.6913,37.7061,37.6393,37.6987,84166.0
2018-09-25 11:30:00,50.73,50.73,50.58,50.6,88824.0,37.6987,37.6987,37.5872,37.6021,88824.0
2018-09-25 12:00:00,50.6,50.65,50.58,50.61,56479.0,37.6021,37.6393,37.5872,37.6095,56479.0
2018-09-25 12:30:00,50.61,50.63,50.51,50.54,70795.0,37.6095,37.6244,37.5352,37.5575,70795.0
2018-09-25 13:00:00,50.53,50.54,50.46,50.46,115403.0,37.5501,37.5575,37.4981,37.4981,115403.0
2018-09-25 13:30:00,50.46,50.49,50.34,50.43,122292.0,37.4981,37.5204,37.4089,37.4758,122292.0
2018-09-25 14:00:00,50.43,50.46,50.35,50.4,97502.0,37.4758,37.4981,37.4163,37.4535,97502.0
2018-09-25 14:30:00,50.4,50.41,50.26,50.37,146801.0,37.4535,37.4609,37.3494,37.4312,146801.0
2018-09-25 15:00:00,50.37,50.42,50.33,50.41,170175.0,37.4312,37.4683,37.4015,37.4609,170175.0
2018-09-25 15:30:00,50.42,50.42,50.27,50.31,423748.0,37.4683,37.4683,37.3569,37.3866,423748.0
2018-09-26 09:30:00,50.54,50.62,50.27,50.29,179488.0,37.5575,37.617,37.3569,37.3717,179488.0
2018-09-26 10:00:00,50.28,50.3,50.14,50.26,131776.0,37.3643,37.3792,37.2603,37.3494,131776.0
2018-09-26 10:30:00,50.26,50.35,50.24,50.24,129878.0,37.3494,37.4163,37.3346,37.3346,129878.0
2018-09-26 11:00:00,50.23,50.26,50.16,50.18,73121.0,37.3271,37.3494,37.2751,37.29,73121.0
2018-09-26 11:30:00,50.18,50.19,50.11,50.16,60377.0,37.29,37.2974,37.238,37.2751,60377.0
2018-09-26 12:00:00,50.16,50.16,50.07,50.11,62729.0,37.2751,37.2751,37.2082,37.238,62729.0
2018-09-26 12:30:00,50.1,50.15,50.1,50.13,107764.0,37.2305,37.2677,37.2305,37.2528,107764.0
2018-09-26 13:00:00,50.12,50.16,50.11,50.14,127244.0,37.2454,37.2751,37.238,37.2603,127244.0
2018-09-26 13:30:00,50.15,50.25,50.13,50.25,161246.0,37.2677,37.342,37.2528,37.342,161246.0
2018-09-26 14:00:00,50.26,50.43,50.14,50.26,220760.0,37.3494,37.4758,37.2603,37.3494,220760.0
2018-09-26 14:30:00,50.25,50.36,50.16,50.16,198535.0,37.342,37.4238,37.2751,37.2751,198535.0
2018-09-26 15:00:00,50.16,50.17,49.94,49.97,156598.0,37.2751,37.2826,37.1116,37.1339,156598.0
2018-09-26 15:30:00,49.96,49.98,49.67,49.76,531520.0,37.1265,37.1414,36.911,36.9779,531520.0
2018-09-27 09:30:00,49.75,49.75,49.02,49.25,347659.0,36.9704,36.9704,36.428,36.5989,347659.0
2018-09-27 10:00:00,49.25,49.41,49.25,49.39,191489.0,36.5989,36.7178,36.5989,36.7029,191489.0
2018-09-27 10:30:00,49.39,49.56,49.33,49.33,199829.0,36.7029,36.8293,36.6583,36.6583,199829.0
2018-09-27 11:00:00,49.33,49.43,49.31,49.4,180319.0,36.6583,36.7326,36.6435,36.7104,180319.0
2018-09-27 11:30:00,49.4,49.45,49.26,49.43,169085.0,36.7104,36.7475,36.6063,36.7326,169085.0
2018-09-27 12:00:00,49.43,49.48,49.33,49.44,104836.0,36.7326,36.7698,36.6583,36.7401,104836.0
2018-09-27 12:30:00,49.44,49.53,49.39,49.45,121858.0,36.7401,36.807,36.7029,36.7475,121858.0
2018-09-27 13:00:00,49.44,49.51,49.34,49.39,100997.0,36.7401,36.7921,36.6658,36.7029,100997.0
2018-09-27 13:30:00,49.39,49.41,49.32,49.33,88111.0,36.7029,36.7178,36.6509,36.6583,88111.0
2018-09-27 14:00:00,49.34,49.34,49.22,49.23,113016.0,36.6658,36.6658,36.5766,36.584,113016.0
2018-09-27 14:30:00,49.22,49.25,49.13,49.15,162684.0,36.5766,36.5989,36.5097,36.5246,162684.0
2018-09-27 15:00:00,49.15,49.19,48.98,48.99,151018.0,36.5246,36.5543,36.3982,36.4057,151018.0
2018-09-27 15:30:00,48.99,49.01,48.86,48.91,522007.0,36.4057,36.4205,36.3091,36.3462,522007.0
2018-09-28 09:30:00,48.59,48.85,48.44,48.57,286669.0,36.1084,36.3016,35.997,36.0936,286669.0
2018-09-28 10:00:00,48.57,48.72,48.54,48.72,145930.0,36.0936,36.205,36.0713,36.205,145930.0
2018-09-28 10:30:00,48.71,48.76,48.6,48.72,182288.0,36.1976,36.2348,36.1159,36.205,182288.0
2018-09-28 11:00:00,48.73,48.76,48.56,48.63,136500.0,36.2125,36.2348,36.0861,36.1381,136500.0
2018-09-28 11:30:00,48.63,48.7,48.62,48.64,137495.0,36.1381,36.1902,36.1307,36.1456,137495.0
2018-09-28 12:00:00,48.64,48.75,48.61,48.74,78449.0,36.1456,36.2273,36.1233,36.2199,78449.0
2018-09-28 12:30:00,48.74,48.79,48.65,48.71,88268.0,36.2199,36.257,36.153,36.1976,88268.0
2018-09-28 13:00:00,48.72,48.77,48.69,48.75,54950.0,36.205,36.2422,36.1827,36.2273,54950.0
2018-09-28 13:30:00,48.75,48.81,48.73,48.75,97152.0,36.2273,36.2719,36.2125,36.2273,97152.0
2018-09-28 14:00:00,48.76,48.77,48.66,48.67,88202.0,36.2348,36.2422,36.1604,36.1679,88202.0
2018-09-28 14:30:00,48.66,48.69,48.52,48.56,129969.0,36.1604,36.1827,36.0564,36.0861,129969.0
2018-09-28 15:00:00,48.55,48.65,48.53,48.62,147632.0,36.0787,36.153,36.0638,36.1307,147632.0
2018-09-28 15:30:00,48.62,48.62,48.41,48.53,550601.0,36.1307,36.1307,35.9747,36.0638,550601.0
2018-10-01 09:30:00,48.92,48.96,48.69,48.93,182585.0,36.3537,36.3834,36.1827,36.3611,182585.0
2018-10-01 10:00:00,48.94,49.01,48.77,48.78,174659.0,36.3685,36.4205,36.2422,36.2496,174659.0
2018-10-01 10:30:00,48.78,48.79,48.59,48.66,147631.0,36.2496,36.257,36.1084,36.1604,147631.0
2018-10-01 11:00:00,48.66,48.79,48.54,48.58,162707.0,36.1604,36.257,36.0713,36.101,162707.0
2018-10-01 11:30:00,48.59,48.65,48.43,48.45,126938.0,36.1084,36.153,35.9895,36.0044,126938.0
2018-10-01 12:00:00,48.45,48.5,48.32,48.44,104731.0,36.0044,36.0415,35.9078,35.997,104731.0
2018-10-01 12:30:00,48.43,48.49,48.39,48.43,103013.0,35.9895,36.0341,35.9598,35.9895,103013.0
2018-10-01 13:00:00,48.42,48.51,48.42,48.46,110268.0,35.9821,36.049,35.9821,36.0118,110268.0
2018-10-01 13:30:00,48.47,48.5,48.37,48.39,54077.0,36.0192,36.0415,35.9449,35.9598,54077.0
2018-10-01 14:00:00,48.39,48.46,48.34,48.44,91329.0,35.9598,36.0118,35.9226,35.997,91329.0
2018-10-01 14:30:00,48.44,48.45,48.29,48.3,97485.0,35.997,36.0044,35.8855,35.8929,97485.0
2018-10-01 15:00:00,48.3,48.34,48.2,48.25,164339.0,35.8929,35.9226,35.8186,35.8558,164339.0
2018-10-01 15:30:00,48.24,48.35,48.17,48.35,340553.0,35.8483,35.9301,35.7963,35.9301,340553.0
2018-10-02 09:30:00,48.29,48.58,48.08,48.3,281695.0,35.8855,36.101,35.7294,35.8929,281695.0
2018-10-02 10:00:00,48.32,48.32,47.95,47.98,252191.0,35.9078,35.9078,35.6328,35.6551,252191.0
2018-10-02 10:30:00,47.98,48.13,47.85,48.1,302126.0,35.6551,35.7666,35.5585,35.7443,302126.0
2018-10-02 11:00:00,48.09,48.32,48.07,48.13,290531.0,35.7369,35.9078,35.722,35.7666,290531.0
2018-10-02 11:30:00,48.13,48.26,48.11,48.23,112092.0,35.7666,35.8632,35.7517,35.8409,112092.0
2018-10-02 12:00:00,48.23,48.26,48.12,48.12,91907.0,35.8409,35.8632,35.7592,35.7592,91907.0
2018-10-02 12:30:00,48.13,48.22,48.11,48.17,99805.0,35.7666,35.8335,35.7517,35.7963,99805.0
2018-10-02 13:00:00,48.17,48.23,48.14,48.15,96709.0,35.7963,35.8409,35.774,35.7814,96709.0
2018-10-02 13:30:00,48.15,48.19,48.13,48.18,72454.0,35.7814,35.8112,35.7666,35.8037,72454.0
2018-10-02 14:00:00,48.19,48.22,48.15,48.21,90336.0,35.8112,35.8335,35.7814,35.826,90336.0
2018-10-02 14:30:00,48.2,48.24,48.17,48.21,98959.0,35.8186,35.8483,35.7963,35.826,98959.0
2018-10-02 15:00:00,48.22,48.23,48.16,48.17,150468.0,35.8335,35.8409,35.7889,35.7963,150468.0
2018-10-02 15:30:00,48.18,48.33,48.17,48.27,422987.0,35.8037,35.9152,35.7963,35.8706,422987.0
2018-10-03 09:30:00,48.52,48.73,48.32,48.36,388033.0,36.0564,36.2125,35.9078,35.9375,388033.0
2018-10-03 10:00:00,48.36,48.63,48.3,48.57,419497.0,35.9375,36.1381,35.8929,36.0936,419497.0
2018-10-03 10:30:00,48.56,48.68,48.48,48.58,166422.0,36.0861,36.1753,36.0267,36.101,166422.0
2018-10-03 11:00:00,48.58,48.65,48.47,48.64,129777.0,36.101,36.153,36.0192,36.1456,129777.0
2018-10-03 11:30:00,48.65,49.08,48.64,49.05,328536.0,36.153,36.4726,36.1456,36.4503,328536.0
2018-10-03 12:00:00,49.05,49.11,48.95,49.11,233427.0,36.4503,36.4948,36.3759,36.4948,233427.0
2018-10-03 12:30:00,49.1,49.25,49.09,49.15,130752.0,36.4874,36.5989,36.48,36.5246,130752.0
2018-10-03 13:00:00,49.14,49.24,49.04,49.13,137713.0,36.5171,36.5915,36.4428,36.5097,137713.0
2018-10-03 13:30:00,49.12,49.18,49.08,49.18,144682.0,36.5023,36.5469,36.4726,36.5469,144682.0
2018-10-03 14:00:00,49.18,49.25,49.14,49.17,141907.0,36.5469,36.5989,36.5171,36.5394,141907.0
2018-10-03 14:30:00,49.18,49.19,48.89,49.03,182360.0,36.5469,36.5543,36.3314,36.4354,182360.0
2018-10-03 15:00:00,49.03,49.07,48.78,48.83,224293.0,36.4354,36.4651,36.2496,36.2868,224293.0
2018-10-03 15:30:00,48.83,49.08,48.83,48.97,404468.0,36.2868,36.4726,36.2868,36.3908,404468.0
2018-10-04 09:30:00,48.99,50.13,48.93,49.86,352420.0,36.4057,37.2528,36.3611,37.0522,352420.0
2018-10-04 10:00:00,49.85,49.88,49.54,49.55,422554.0,37.0448,37.0671,36.8144,36.8218,422554.0
2018-10-04 10:30:00,49.54,49.69,49.37,49.54,284905.0,36.8144,36.9259,36.6881,36.8144,284905.0
2018-10-04 11:00:00,49.54,49.62,49.45,49.49,160956.0,36.8144,36.8738,36.7475,36.7772,160956.0
2018-10-04 11:30:00,49.5,49.55,49.25,49.3,213722.0,36.7847,36.8218,36.5989,36.636,213722.0
2018-10-04 12:00:00,49.3,49.31,49.13,49.31,120247.0,36.636,36.6435,36.5097,36.6435,120247.0
2018-10-04 12:30:00,49.31,49.44,49.27,49.33,118673.0,36.6435,36.7401,36.6137,36.6583,118673.0
2018-10-04 13:00:00,49.33,49.33,49.08,49.17,139336.0,36.6583,36.6583,36.4726,36.5394,139336.0
2018-10-04 13:30:00,49.16,49.26,49.07,49.2,104611.0,36.532,36.6063,36.4651,36.5617,104611.0
2018-10-04 14:00:00,49.2,49.25,49.11,49.2,121618.0,36.5617,36.5989,36.4948,36.5617,121618.0
2018-10-04 14:30:00,49.2,49.4,49.17,49.37,160335.0,36.5617,36.7104,36.5394,36.6881,160335.0
2018-10-04 15:00:00,49.36,49.44,49.27,49.34,493962.0,36.6806,36.7401,36.6137,36.6658,493962.0
2018-10-04 15:30:00,49.34,49.42,49.25,49.39,496812.0,36.6658,36.7252,36.5989,36.7029,496812.0
2018-10-05 09:30:00,49.58,49.86,49.49,49.75,274953.0,36.8441,37.0522,36.7772,36.9704,274953.0
2018-10-05 10:00:00,49.75,49.81,49.47,49.5,148408.0,36.9704,37.015,36.7624,36.7847,148408.0
2018-10-05 10:30:00,49.5,49.51,49.38,49.48,96169.0,36.7847,36.7921,36.6955,36.7698,96169.0
2018-10-05 11:00:00,49.48,49.54,49.38,49.39,149002.0,36.7698,36.8144,36.6955,36.7029,149002.0
2018-10-05 11:30:00,49.4,49.4,49.2,49.24,122108.0,36.7104,36.7104,36.5617,36.5915,122108.0
2018-10-05 12:00:00,49.24,49.5,49.23,49.43,137605.0,36.5915,36.7847,36.584,36.7326,137605.0
2018-10-05 12:30:00,49.42,49.42,49.15,49.16,137436.0,36.7252,36.7252,36.5246,36.532,137436.0
2018-10-05 13:00:00,49.15,49.25,49.08,49.14,135532.0,36.5246,36.5989,36.4726,36.5171,135532.0
2018-10-05 13:30:00,49.14,49.2,49.08,49.14,105127.0,36.5171,36.5617,36.4726,36.5171,105127.0
2018-10-05 14:00:00,49.15,49.16,48.97,49.0,146712.0,36.5246,36.532,36.3908,36.4131,146712.0
2018-10-05 14:30:00,49.0,49.1,48.97,49.08,269460.0,36.4131,36.4874,36.3908,36.4726,269460.0
2018-10-05 15:00:00,49.09,49.14,48.98,48.98,230238.0,36.48,36.5171,36.3982,36.3982,230238.0
2018-10-05 15:30:00,48.98,49.08,48.9,49.0,619289.0,36.3982,36.4726,36.3388,36.4131,619289.0
2018-10-08 09:30:00,48.94,49.32,48.9,49.15,278712.0,36.3685,36.6509,36.3388,36.5246,278712.0
2018-10-08 10:00:00,49.16,49.34,49.14,49.31,150090.0,36.532,36.6658,36.5171,36.6435,150090.0
2018-10-08 10:30:00,49.31,49.43,49.28,49.33,103997.0,36.6435,36.7326,36.6212,36.6583,103997.0
2018-10-08 11:00:00,49.33,49.44,49.32,49.44,153916.0,36.6583,36.7401,36.6509,36.7401,153916.0
2018-10-08 11:30:00,49.43,49.54,49.31,49.34,186061.0,36.7326,36.8144,36.6435,36.6658,186061.0
2018-10-08 12:00:00,49.33,49.65,49.29,49.61,137908.0,36.6583,36.8961,36.6286,36.8664,137908.0
2018-10-08 12:30:00,49.61,49.66,49.51,49.51,84138.0,36.8664,36.9036,36.7921,36.7921,84138.0
2018-10-08 13:00:00,49.5,49.63,49.48,49.55,86070.0,36.7847,36.8813,36.7698,36.8218,86070.0
2018-10-08 13:30:00,49.54,49.67,49.53,49.65,127251.0,36.8144,36.911,36.807,36.8961,127251.0
2018-10-08 14:00:00,49.65,50.0,49.65,49.84,271498.0,36.8961,37.1562,36.8961,37.0373,271498.0
2018-10-08 14:30:00,49.84,49.94,49.7,49.7,187274.0,37.0373,37.1116,36.9333,36.9333,187274.0
2018-10-08 15:00:00,49.7,49.91,49.68,49.81,272455.0,36.9333,37.0893,36.9184,37.015,272455.0
2018-10-08 15:30:00,49.82,49.9,49.72,49.74,596269.0,37.0225,37.0819,36.9482,36.963,596269.0
2018-10-09 09:30:00,49.58,49.6,49.22,49.4,227038.0,36.8441,36.859,36.5766,36.7104,227038.0
2018-10-09 10:00:00,49.39,49.58,49.23,49.58,351404.0,36.7029,36.8441,36.584,36.8441,351404.0
2018-10-09 10:30:00,49.58,49.67,49.4,49.41,142605.0,36.8441,36.911,36.7104,36.7178,142605.0
2018-10-09 11:00:00,49.41,49.53,49.41,49.48,144753.0,36.7178,36.807,36.7178,36.7698,144753.0
2018-10-09 11:30:00,49.47,49.6,49.45,49.59,230211.0,36.7624,36.859,36.7475,36.8515,230211.0
2018-10-09 12:00:00,49.6,49.65,49.53,49.6,147900.0,36.859,36.8961,36.807,36.859,147900.0
2018-10-09 12:30:00,49.59,49.66,49.45,49.57,149625.0,36.8515,36.9036,36.7475,36.8367,149625.0
2018-10-09 13:00:00,49.57,49.61,49.53,49.6,125160.0,36.8367,36.8664,36.807,36.859,125160.0
2018-10-09 13:30:00,49.59,49.64,49.53,49.63,142924.0,36.8515,36.8887,36.807,36.8813,142924.0
2018-10-09 14:00:00,49.63,49.63,49.55,49.57,145983.0,36.8813,36.8813,36.8218,36.8367,145983.0
2018-10-09 14:30:00,49.57,49.58,49.51,49.51,189525.0,36.8367,36.8441,36.7921,36.7921,189525.0
2018-10-09 15:00:00,49.51,49.56,49.43,49.48,165706.0,36.7921,36.8293,36.7326,36.7698,165706.0
2018-10-09 15:30:00,49.48,49.53,49.4,49.43,640200.0,36.7698,36.807,36.7104,36.7326,640200.0
2018-10-10 09:30:00,49.65,50.04,49.48,49.88,282290.0,36.8961,37.186,36.7698,37.0671,282290.0
2018-10-10 10:00:00,49.87,49.99,49.66,49.97,259576.0,37.0596,37.1488,36.9036,37.1339,259576.0
2018-10-10 10:30:00,49.96,50.14,49.86,50.13,232787.0,37.1265,37.2603,37.0522,37.2528,232787.0
2018-10-10 11:00:00,50.12,50.16,49.86,49.96,277237.0,37.2454,37.2751,37.0522,37.1265,277237.0
2018-10-10 11:30:00,49.95,49.97,49.73,49.79,116433.0,37.1191,37.1339,36.9556,37.0002,116433.0
2018-10-10 12:00:00,49.78,49.84,49.62,49.63,128678.0,36.9927,37.0373,36.8738,36.8813,128678.0
2018-10-10 12:30:00,49.63,49.74,49.57,49.67,104846.0,36.8813,36.963,36.8367,36.911,104846.0
2018-10-10 13:00:00,49.68,49.82,49.56,49.71,107627.0,36.9184,37.0225,36.8293,36.9407,107627.0
2018-10-10 13:30:00,49.71,49.77,49.63,49.72,82092.0,36.9407,36.9853,36.8813,36.9482,82092.0
2018-10-10 14:00:00,49.73,49.74,49.34,49.4,147710.0,36.9556,36.963,36.6658,36.7104,147710.0
2018-10-10 14:30:00,49.39,49.44,49.23,49.41,163945.0,36.7029,36.7401,36.584,36.7178,163945.0
2018-10-10 15:00:00,49.4,49.4,49.06,49.29,276121.0,36.7104,36.7104,36.4577,36.6286,276121.0
2018-10-10 15:30:00,49.29,49.29,48.7,48.74,801686.0,36.6286,36.6286,36.1902,36.2199,801686.0
2018-10-11 09:30:00,48.55,48.87,48.3,48.81,470372.0,36.0787,36.3165,35.8929,36.2719,470372.0
2018-10-11 10:00:00,48.81,48.88,48.6,48.69,562764.0,36.2719,36.3239,36.1159,36.1827,562764.0
2018-10-11 10:30:00,48.68,48.84,48.48,48.49,341381.0,36.1753,36.2942,36.0267,36.0341,341381.0
2018-10-11 11:00:00,48.49,48.54,48.12,48.27,291893.0,36.0341,36.0713,35.7592,35.8706,291893.0
2018-10-11 11:30:00,48.28,48.49,48.21,48.41,261035.0,35.8781,36.0341,35.826,35.9747,261035.0
2018-10-11 12:00:00,48.42,48.66,48.34,48.56,129634.0,35.9821,36.1604,35.9226,36.0861,129634.0
2018-10-11 12:30:00,48.55,48.58,48.36,48.38,125905.0,36.0787,36.101,35.9375,35.9524,125905.0
2018-10-11 13:00:00,48.38,48.42,48.2,48.24,169244.0,35.9524,35.9821,35.8186,35.8483,169244.0
2018-10-11 13:30:00,48.25,48.32,48.03,48.22,127304.0,35.8558,35.9078,35.6923,35.8335,127304.0
2018-10-11 14:00:00,48.21,48.27,47.97,48.0,265834.0,35.826,35.8706,35.6477,35.67,265834.0
2018-10-11 14:30:00,47.99,47.99,47.29,47.58,618117.0,35.6625,35.6625,35.1424,35.3579,618117.0
2018-10-11 15:00:00,47.58,48.06,47.5,47.91,863542.0,35.3579,35.7146,35.2984,35.6031,863542.0
2018-10-11 15:30:00,47.89,48.04,47.42,47.44,1614407.0,35.5882,35.6997,35.239,35.2538,1614407.0
2018-10-12 09:30:00,48.02,48.19,47.4,47.76,510307.0,35.6848,35.8112,35.2241,35.4916,510307.0
2018-10-12 10:00:00,47.75,47.75,46.87,46.95,444972.0,35.4842,35.4842,34.8302,34.8897,444972.0
2018-10-12 10:30:00,46.95,47.32,46.95,47.2,333259.0,34.8897,35.1647,34.8897,35.0755,333259.0
2018-10-12 11:00:00,47.2,47.28,46.82,46.88,298046.0,35.0755,35.1349,34.7931,34.8377,298046.0
2018-10-12 11:30:00,46.87,46.98,46.6,46.73,269709.0,34.8302,34.912,34.6296,34.7262,269709.0
2018-10-12 12:00:00,46.73,46.74,46.45,46.49,274159.0,34.7262,34.7336,34.5181,34.5479,274159.0
2018-10-12 12:30:00,46.49,46.51,45.93,46.04,353584.0,34.5479,34.5627,34.1317,34.2135,353584.0
2018-10-12 13:00:00,46.04,46.34,45.94,46.15,255398.0,34.2135,34.4364,34.1391,34.2952,255398.0
2018-10-12 13:30:00,46.15,46.37,46.01,46.25,233802.0,34.2952,34.4587,34.1912,34.3695,233802.0
2018-10-12 14:00:00,46.25,46.37,46.14,46.35,277853.0,34.3695,34.4587,34.2878,34.4438,277853.0
2018-10-12 14:30:00,46.35,46.42,46.13,46.42,236121.0,34.4438,34.4958,34.2803,34.4958,236121.0
2018-10-12 15:00:00,46.43,46.75,46.32,46.72,363540.0,34.5033,34.7411,34.4215,34.7188,363540.0
2018-10-12 15:30:00,46.72,47.02,46.68,46.87,932470.0,34.7188,34.9417,34.6891,34.8302,932470.0
2018-10-15 09:30:00,46.91,47.27,46.64,47.0,455573.0,34.86,35.1275,34.6593,34.9269,455573.0
2018-10-15 10:00:00,46.98,46.99,46.72,46.89,232409.0,34.912,34.9194,34.7188,34.8451,232409.0
2018-10-15 10:30:00,46.88,47.01,46.73,46.74,167320.0,34.8377,34.9343,34.7262,34.7336,167320.0
2018-10-15 11:00:00,46.74,46.99,46.62,46.98,266533.0,34.7336,34.9194,34.6445,34.912,266533.0
2018-10-15 11:30:00,46.98,47.18,46.88,46.88,192374.0,34.912,35.0606,34.8377,34.8377,192374.0
2018-10-15 12:00:00,46.87,46.98,46.74,46.76,197939.0,34.8302,34.912,34.7336,34.7485,197939.0
2018-10-15 12:30:00,46.76,46.84,46.68,46.75,222631.0,34.7485,34.808,34.6891,34.7411,222631.0
2018-10-15 13:00:00,46.75,46.97,46.74,46.88,239025.0,34.7411,34.9046,34.7336,34.8377,239025.0
2018-10-15 13:30:00,46.88,47.1,46.88,47.06,258126.0,34.8377,35.0012,34.8377,34.9714,258126.0
2018-10-15 14:00:00,47.07,47.11,46.88,46.88,187289.0,34.9789,35.0086,34.8377,34.8377,187289.0
2018-10-15 14:30:00,46.87,47.19,46.86,47.16,144969.0,34.8302,35.068,34.8228,35.0458,144969.0
2018-10-15 15:00:00,47.16,47.22,46.97,47.04,304528.0,35.0458,35.0903,34.9046,34.9566,304528.0
2018-10-15 15:30:00,47.03,47.06,46.78,46.78,556741.0,34.9491,34.9714,34.7634,34.7634,556741.0
2018-10-16 09:30:00,47.1,47.14,46.42,46.62,431763.0,35.0012,35.0309,34.4958,34.6445,431763.0
2018-10-16 10:00:00,46.61,46.72,46.47,46.61,408982.0,34.637,34.7188,34.533,34.637,408982.0
2018-10-16 10:30:00,46.62,46.78,46.49,46.78,174049.0,34.6445,34.7634,34.5479,34.7634,174049.0
2018-10-16 11:00:00,46.77,46.82,46.69,46.78,165675.0,34.7559,34.7931,34.6965,34.7634,165675.0
2018-10-16 11:30:00,46.78,46.82,46.6,46.64,171385.0,34.7634,34.7931,34.6296,34.6593,171385.0
2018-10-16 12:00:00,46.64,46.76,46.6,46.65,135237.0,34.6593,34.7485,34.6296,34.6668,135237.0
2018-10-16 12:30:00,46.65,46.88,46.63,46.8,169894.0,34.6668,34.8377,34.6519,34.7782,169894.0
2018-10-16 13:00:00,46.81,46.87,46.71,46.87,160139.0,34.7857,34.8302,34.7113,34.8302,160139.0
2018-10-16 13:30:00,46.87,46.94,46.81,46.89,257349.0,34.8302,34.8823,34.7857,34.8451,257349.0
2018-10-16 14:00:00,46.89,46.92,46.79,46.87,152379.0,34.8451,34.8674,34.7708,34.8302,152379.0
2018-10-16 14:30:00,46.87,47.01,46.85,46.87,185637.0,34.8302,34.9343,34.8154,34.8302,185637.0
2018-10-16 15:00:00,46.87,46.92,46.79,46.81,220223.0,34.8302,34.8674,34.7708,34.7857,220223.0
2018-10-16 15:30:00,46.8,47.13,46.76,47.09,513123.0,34.7782,35.0235,34.7485,34.9937,513123.0
2018-10-17 09:30:00,46.96,47.04,46.73,46.98,312208.0,34.8971,34.9566,34.7262,34.912,312208.0
2018-10-17 10:00:00,46.98,47.02,46.75,46.8,360733.0,34.912,34.9417,34.7411,34.7782,360733.0
2018-10-17 10:30:00,46.8,46.82,46.62,46.75,305866.0,34.7782,34.7931,34.6445,34.7411,305866.0
2018-10-17 11:00:00,46.73,47.07,46.67,47.07,245486.0,34.7262,34.9789,34.6816,34.9789,245486.0
2018-10-17 11:30:00,47.08,47.62,47.07,47.62,575897.0,34.9863,35.3876,34.9789,35.3876,575897.0
2018-10-17 12:00:00,47.63,47.92,47.58,47.9,203122.0,35.395,35.6105,35.3579,35.5957,203122.0
2018-10-17 12:30:00,47.91,48.15,47.75,48.15,183337.0,35.6031,35.7814,35.4842,35.7814,183337.0
2018-10-17 13:00:00,48.16,48.16,47.83,47.84,176485.0,35.7889,35.7889,35.5436,35.5511,176485.0
2018-10-17 13:30:00,47.85,47.97,47.73,47.97,121510.0,35.5585,35.6477,35.4693,35.6477,121510.0
2018-10-17 14:00:00,47.97,48.0,47.62,47.63,266279.0,35.6477,35.67,35.3876,35.395,266279.0
2018-10-17 14:30:00,47.63,47.93,47.61,47.86,186057.0,35.395,35.618,35.3802,35.5659,186057.0
2018-10-17 15:00:00,47.86,47.97,47.72,47.76,316974.0,35.5659,35.6477,35.4619,35.4916,316974.0
2018-10-17 15:30:00,47.76,47.83,47.49,47.73,841628.0,35.4916,35.5436,35.291,35.4693,841628.0
2018-10-18 09:30:00,48.6,49.2,48.19,48.69,508512.0,36.1159,36.5617,35.8112,36.1827,508512.0
2018-10-18 10:00:00,48.65,49.04,48.5,49.01,340244.0,36.153,36.4428,36.0415,36.4205,340244.0
2018-10-18 10:30:00,49.01,49.48,49.0,49.39,374770.0,36.4205,36.7698,36.4131,36.7029,374770.0
2018-10-18 11:00:00,49.38,49.6,49.24,49.24,242945.0,36.6955,36.859,36.5915,36.5915,242945.0
2018-10-18 11:30:00,49.24,49.24,48.58,48.67,314097.0,36.5915,36.5915,36.101,36.1679,314097.0
2018-10-18 12:00:00,48.63,49.02,48.59,48.9,192595.0,36.1381,36.428,36.1084,36.3388,192595.0
2018-10-18 12:30:00,48.88,49.02,48.78,48.98,140106.0,36.3239,36.428,36.2496,36.3982,140106.0
2018-10-18 13:00:00,48.96,49.13,48.55,48.58,346036.0,36.3834,36.5097,36.0787,36.101,346036.0
2018-10-18 13:30:00,48.58,48.64,48.3,48.34,254776.0,36.101,36.1456,35.8929,35.9226,254776.0
2018-10-18 14:00:00,48.34,48.57,48.2,48.28,221575.0,35.9226,36.0936,35.8186,35.8781,221575.0
2018-10-18 14:30:00,48.28,48.43,48.13,48.28,281635.0,35.8781,35.9895,35.7666,35.8781,281635.0
2018-10-18 15:00:00,48.29,48.42,48.21,48.32,350146.0,35.8855,35.9821,35.826,35.9078,350146.0
2018-10-18 15:30:00,48.31,48.39,48.18,48.3,671665.0,35.9003,35.9598,35.8037,35.8929,671665.0
2018-10-19 09:30:00,48.17,48.87,47.78,48.84,709283.0,35.7963,36.3165,35.5065,36.2942,709283.0
2018-10-19 10:00:00,48.85,49.01,48.76,48.89,378509.0,36.3016,36.4205,36.2348,36.3314,378509.0
2018-10-19 10:30:00,48.89,49.16,48.84,49.13,388777.0,36.3314,36.532,36.2942,36.5097,388777.0
2018-10-19 11:00:00,49.13,49.27,48.95,49.18,454515.0,36.5097,36.6137,36.3759,36.5469,454515.0
2018-10-19 11:30:00,49.17,49.21,48.98,49.15,342085.0,36.5394,36.5692,36.3982,36.5246,342085.0
2018-10-19 12:00:00,49.15,49.2,48.98,49.03,244356.0,36.5246,36.5617,36.3982,36.4354,244356.0
2018-10-19 12:30:00,49.02,49.07,48.94,48.97,152578.0,36.428,36.4651,36.3685,36.3908,152578.0
2018-10-19 13:00:00,48.96,49.12,48.85,49.03,144075.0,36.3834,36.5023,36.3016,36.4354,144075.0
2018-10-19 13:30:00,49.02,49.12,48.94,49.07,176268.0,36.428,36.5023,36.3685,36.4651,176268.0
2018-10-19 14:00:00,49.07,49.1,48.84,49.08,242454.0,36.4651,36.4874,36.2942,36.4726,242454.0
2018-10-19 14:30:00,49.07,49.2,49.05,49.17,254777.0,36.4651,36.5617,36.4503,36.5394,254777.0
2018-10-19 15:00:00,49.17,49.2,49.0,49.16,429180.0,36.5394,36.5617,36.4131,36.532,429180.0
2018-10-19 15:30:00,49.16,49.16,48.89,48.91,894942.0,36.532,36.532,36.3314,36.3462,894942.0
2018-10-22 09:30:00,48.89,49.15,48.13,48.29,484926.0,36.3314,36.5246,35.7666,35.8855,484926.0
2018-10-22 10:00:00,48.28,48.29,47.72,47.84,466958.0,35.8781,35.8855,35.4619,35.5511,466958.0
2018-10-22 10:30:00,47.83,48.03,47.8,47.97,248594.0,35.5436,35.6923,35.5214,35.6477,248594.0
2018-10-22 11:00:00,47.97,47.97,47.67,47.85,311981.0,35.6477,35.6477,35.4247,35.5585,311981.0
2018-10-22 11:30:00,47.85,47.88,47.46,47.48,535648.0,35.5585,35.5808,35.2687,35.2836,535648.0
2018-10-22 12:00:00,47.47,47.53,47.15,47.26,478633.0,35.2761,35.3207,35.0383,35.1201,478633.0
2018-10-22 12:30:00,47.27,47.38,47.05,47.32,303127.0,35.1275,35.2092,34.964,35.1647,303127.0
2018-10-22 13:00:00,47.32,47.46,47.25,47.31,169080.0,35.1647,35.2687,35.1126,35.1572,169080.0
2018-10-22 13:30:00,47.31,47.47,47.18,47.23,237022.0,35.1572,35.2761,35.0606,35.0978,237022.0
2018-10-22 14:00:00,47.24,47.27,47.06,47.19,394516.0,35.1052,35.1275,34.9714,35.068,394516.0
2018-10-22 14:30:00,47.19,47.26,47.04,47.16,496355.0,35.068,35.1201,34.9566,35.0458,496355.0
2018-10-22 15:00:00,47.15,47.34,47.1,47.18,443174.0,35.0383,35.1795,35.0012,35.0606,443174.0
2018-10-22 15:30:00,47.18,47.3,47.07,47.08,1111206.0,35.0606,35.1498,34.9789,34.9863,1111206.0
2018-10-23 09:30:00,46.27,47.03,46.11,46.79,519442.0,34.3844,34.9491,34.2655,34.7708,519442.0
2018-10-23 10:00:00,46.79,46.95,46.39,46.56,504982.0,34.7708,34.8897,34.4735,34.5999,504982.0
2018-10-23 10:30:00,46.55,46.96,46.33,46.87,650747.0,34.5924,34.8971,34.429,34.8302,650747.0
2018-10-23 11:00:00,46.88,47.3,46.77,47.23,477255.0,34.8377,35.1498,34.7559,35.0978,477255.0
2018-10-23 11:30:00,47.23,47.31,47.0,47.04,238365.0,35.0978,35.1572,34.9269,34.9566,238365.0
2018-10-23 12:00:00,47.03,47.21,46.99,47.1,307591.0,34.9491,35.0829,34.9194,35.0012,307591.0
2018-10-23 12:30:00,47.11,47.18,46.93,47.01,197259.0,35.0086,35.0606,34.8748,34.9343,197259.0
2018-10-23 13:00:00,47.01,47.29,47.0,47.18,220196.0,34.9343,35.1424,34.9269,35.0606,220196.0
2018-10-23 13:30:00,47.18,47.24,46.78,46.82,271465.0,35.0606,35.1052,34.7634,34.7931,271465.0
2018-10-23 14:00:00,46.82,47.24,46.82,47.13,225199.0,34.7931,35.1052,34.7931,35.0235,225199.0
2018-10-23 14:30:00,47.13,47.39,47.09,47.36,221417.0,35.0235,35.2167,34.9937,35.1944,221417.0
2018-10-23 15:00:00,47.36,47.4,47.17,47.19,377740.0,35.1944,35.2241,35.0532,35.068,377740.0
2018-10-23 15:30:00,47.19,47.33,47.03,47.09,726019.0,35.068,35.1721,34.9491,34.9937,726019.0
2018-10-24 09:30:00,47.06,47.06,46.63,46.9,328582.0,34.9714,34.9714,34.6519,34.8525,328582.0
2018-10-24 10:00:00,46.9,46.95,46.59,46.7,366733.0,34.8525,34.8897,34.6222,34.7039,366733.0
2018-10-24 10:30:00,46.72,46.82,46.42,46.43,508263.0,34.7188,34.7931,34.4958,34.5033,508263.0
2018-10-24 11:00:00,46.43,46.51,46.32,46.39,400331.0,34.5033,34.5627,34.4215,34.4735,400331.0
2018-10-24 11:30:00,46.39,46.82,46.37,46.76,242440.0,34.4735,34.7931,34.4587,34.7485,242440.0
2018-10-24 12:00:00,46.75,46.76,46.55,46.63,208303.0,34.7411,34.7485,34.5924,34.6519,208303.0
2018-10-24 12:30:00,46.63,46.65,46.39,46.47,192993.0,34.6519,34.6668,34.4735,34.533,192993.0
2018-10-24 13:00:00,46.46,46.46,46.27,46.36,262393.0,34.5256,34.5256,34.3844,34.4513,262393.0
2018-10-24 13:30:00,46.37,46.52,46.26,46.39,359417.0,34.4587,34.5702,34.3769,34.4735,359417.0
2018-10-24 14:00:00,46.39,46.7,46.24,46.69,439645.0,34.4735,34.7039,34.3621,34.6965,439645.0
2018-10-24 14:30:00,46.68,46.77,46.39,46.46,375411.0,34.6891,34.7559,34.4735,34.5256,375411.0
2018-10-24 15:00:00,46.44,46.44,46.14,46.16,674968.0,34.5107,34.5107,34.2878,34.3026,674968.0
2018-10-24 15:30:00,46.15,46.38,45.98,46.07,1007479.0,34.2952,34.4661,34.1689,34.2357,1007479.0
2018-10-25 09:30:00,46.54,47.08,46.34,46.75,448235.0,34.585,34.9863,34.4364,34.7411,448235.0
2018-10-25 10:00:00,46.74,46.95,46.63,46.81,413252.0,34.7336,34.8897,34.6519,34.7857,413252.0
2018-10-25 10:30:00,46.8,47.12,46.74,47.03,403693.0,34.7782,35.016,34.7336,34.9491,403693.0
2018-10-25 11:00:00,47.04,47.27,46.76,47.27,412467.0,34.9566,35.1275,34.7485,35.1275,412467.0
2018-10-25 11:30:00,47.27,47.31,47.01,47.07,346456.0,35.1275,35.1572,34.9343,34.9789,346456.0
2018-10-25 12:00:00,47.08,47.14,46.97,46.99,262210.0,34.9863,35.0309,34.9046,34.9194,262210.0
2018-10-25 12:30:00,46.99,47.16,46.95,47.16,214523.0,34.9194,35.0458,34.8897,35.0458,214523.0
2018-10-25 13:00:00,47.16,47.23,46.96,47.22,248524.0,35.0458,35.0978,34.8971,35.0903,248524.0
2018-10-25 13:30:00,47.22,47.33,47.1,47.12,337156.0,35.0903,35.1721,35.0012,35.016,337156.0
2018-10-25 14:00:00,47.11,47.3,47.05,47.27,327159.0,35.0086,35.1498,34.964,35.1275,327159.0
2018-10-25 14:30:00,47.27,47.48,47.25,47.43,297158.0,35.1275,35.2836,35.1126,35.2464,297158.0
2018-10-25 15:00:00,47.43,47.45,47.3,47.37,553189.0,35.2464,35.2613,35.1498,35.2018,553189.0
2018-10-25 15:30:00,47.38,47.41,46.86,47.02,795895.0,35.2092,35.2315,34.8228,34.9417,795895.0
2018-10-26 09:30:00,46.6,46.83,46.43,46.8,449970.0,34.6296,34.8005,34.5033,34.7782,449970.0
2018-10-26 10:00:00,46.79,46.83,46.37,46.4,1168949.0,34.7708,34.8005,34.4587,34.481,1168949.0
2018-10-26 10:30:00,46.39,46.51,46.14,46.15,723036.0,34.4735,34.5627,34.2878,34.2952,723036.0
2018-10-26 11:00:00,46.14,46.82,46.14,46.77,613663.0,34.2878,34.7931,34.2878,34.7559,613663.0
2018-10-26 11:30:00,46.78,47.0,46.34,46.34,556207.0,34.7634,34.9269,34.4364,34.4364,556207.0
2018-10-26 12:00:00,46.34,46.78,46.34,46.73,297937.0,34.4364,34.7634,34.4364,34.7262,297937.0
2018-10-26 12:30:00,46.73,46.86,46.63,46.68,390393.0,34.7262,34.8228,34.6519,34.6891,390393.0
2018-10-26 13:00:00,46.68,46.87,46.62,46.65,321946.0,34.6891,34.8302,34.6445,34.6668,321946.0
2018-10-26 13:30:00,46.65,46.85,46.52,46.82,270322.0,34.6668,34.8154,34.5702,34.7931,270322.0
2018-10-26 14:00:00,46.82,46.87,46.59,46.76,418824.0,34.7931,34.8302,34.6222,34.7485,418824.0
2018-10-26 14:30:00,46.76,46.85,46.4,46.44,418513.0,34.7485,34.8154,34.481,34.5107,418513.0
2018-10-26 15:00:00,46.44,46.71,46.27,46.59,756090.0,34.5107,34.7113,34.3844,34.6222,756090.0
2018-10-26 15:30:00,46.58,46.8,46.37,46.45,1222688.0,34.6147,34.7782,34.4587,34.5181,1222688.0
2018-10-29 09:30:00,47.25,47.45,47.15,47.4,360683.0,35.1126,35.2613,35.0383,35.2241,360683.0
2018-10-29 10:00:00,47.4,47.85,47.39,47.85,412598.0,35.2241,35.5585,35.2167,35.5585,412598.0
2018-10-29 10:30:00,47.86,48.14,47.75,48.04,447859.0,35.5659,35.774,35.4842,35.6997,447859.0
2018-10-29 11:00:00,48.05,48.06,47.69,47.89,273692.0,35.7071,35.7146,35.4396,35.5882,273692.0
2018-10-29 11:30:00,47.9,48.03,47.5,47.8,589344.0,35.5957,35.6923,35.2984,35.5214,589344.0
2018-10-29 12:00:00,47.79,47.99,47.73,47.98,422006.0,35.5139,35.6625,35.4693,35.6551,422006.0
2018-10-29 12:30:00,47.98,48.13,47.86,47.93,378333.0,35.6551,35.7666,35.5659,35.618,378333.0
2018-10-29 13:00:00,47.92,48.17,47.92,48.03,277259.0,35.6105,35.7963,35.6105,35.6923,277259.0
2018-10-29 13:30:00,48.02,48.13,47.94,47.96,217140.0,35.6848,35.7666,35.6254,35.6403,217140.0
2018-10-29 14:00:00,47.96,47.97,47.71,47.87,324658.0,35.6403,35.6477,35.4545,35.5734,324658.0
2018-10-29 14:30:00,47.86,47.98,47.71,47.76,286487.0,35.5659,35.6551,35.4545,35.4916,286487.0
2018-10-29 15:00:00,47.76,47.77,47.4,47.64,622166.0,35.4916,35.4991,35.2241,35.4025,622166.0
2018-10-29 15:30:00,47.64,47.91,47.32,47.76,1227675.0,35.4025,35.6031,35.1647,35.4916,1227675.0
2018-10-30 09:30:00,48.01,48.22,47.91,48.13,459038.0,35.6774,35.8335,35.6031,35.7666,459038.0
2018-10-30 10:00:00,48.13,48.2,47.71,47.72,402934.0,35.7666,35.8186,35.4545,35.4619,402934.0
2018-10-30 10:30:00,47.72,47.74,47.52,47.55,412581.0,35.4619,35.4768,35.3133,35.3356,412581.0
2018-10-30 11:00:00,47.56,47.58,47.2,47.45,418999.0,35.343,35.3579,35.0755,35.2613,418999.0
2018-10-30 11:30:00,47.45,47.57,47.32,47.34,324883.0,35.2613,35.3504,35.1647,35.1795,324883.0
2018-10-30 12:00:00,47.34,47.65,47.34,47.64,189811.0,35.1795,35.4099,35.1795,35.4025,189811.0
2018-10-30 12:30:00,47.64,47.65,47.45,47.49,209914.0,35.4025,35.4099,35.2613,35.291,209914.0
2018-10-30 13:00:00,47.48,47.77,47.42,47.69,439244.0,35.2836,35.4991,35.239,35.4396,439244.0
2018-10-30 13:30:00,47.68,48.11,47.66,48.09,292164.0,35.4322,35.7517,35.4173,35.7369,292164.0
2018-10-30 14:00:00,48.1,48.15,47.86,47.92,332090.0,35.7443,35.7814,35.5659,35.6105,332090.0
2018-10-30 14:30:00,47.92,48.1,47.85,48.03,358357.0,35.6105,35.7443,35.5585,35.6923,358357.0
2018-10-30 15:00:00,48.03,48.36,47.86,48.32,435866.0,35.6923,35.9375,35.5659,35.9078,435866.0
2018-10-30 15:30:00,48.33,48.41,48.22,48.28,1211857.0,35.9152,35.9747,35.8335,35.8781,1211857.0
2018-10-31 09:30:00,48.66,49.2,48.6,49.12,516224.0,36.1604,36.5617,36.1159,36.5023,516224.0
2018-10-31 10:00:00,49.12,49.39,49.0,49.26,710633.0,36.5023,36.7029,36.4131,36.6063,710633.0
2018-10-31 10:30:00,49.26,49.44,49.2,49.25,427635.0,36.6063,36.7401,36.5617,36.5989,427635.0
2018-10-31 11:00:00,49.26,49.31,49.11,49.27,332907.0,36.6063,36.6435,36.4948,36.6137,332907.0
2018-10-31 11:30:00,49.27,49.54,49.26,49.36,324485.0,36.6137,36.8144,36.6063,36.6806,324485.0
2018-10-31 12:00:00,49.36,49.39,49.11,49.27,183892.0,36.6806,36.7029,36.4948,36.6137,183892.0
2018-10-31 12:30:00,49.27,49.46,49.2,49.46,163256.0,36.6137,36.7549,36.5617,36.7549,163256.0
2018-10-31 13:00:00,49.46,49.58,49.38,49.49,219064.0,36.7549,36.8441,36.6955,36.7772,219064.0
2018-10-31 13:30:00,49.5,49.73,49.4,49.62,332340.0,36.7847,36.9556,36.7104,36.8738,332340.0
2018-10-31 14:00:00,49.62,49.7,49.5,49.67,230277.0,36.8738,36.9333,36.7847,36.911,230277.0
2018-10-31 14:30:00,49.66,49.68,49.55,49.65,249405.0,36.9036,36.9184,36.8218,36.8961,249405.0
2018-10-31 15:00:00,49.65,49.71,49.42,49.49,365304.0,36.8961,36.9407,36.7252,36.7772,365304.0
2018-10-31 15:30:00,49.48,49.49,49.08,49.16,1260290.0,36.7698,36.7772,36.4726,36.532,1260290.0
2018-11-01 09:30:00,49.4,49.57,49.04,49.29,448730.0,36.7104,36.8367,36.4428,36.6286,448730.0
2018-11-01 10:00:00,49.28,49.29,48.96,49.21,381347.0,36.6212,36.6286,36.3834,36.5692,381347.0
2018-11-01 10:30:00,49.22,49.43,49.19,49.38,206283.0,36.5766,36.7326,36.5543,36.6955,206283.0
2018-11-01 11:00:00,49.38,49.4,49.04,49.1,244851.0,36.6955,36.7104,36.4428,36.4874,244851.0
2018-11-01 11:30:00,49.09,49.3,49.05,49.21,224381.0,36.48,36.636,36.4503,36.5692,224381.0
2018-11-01 12:00:00,49.21,49.24,49.09,49.18,169198.0,36.5692,36.5915,36.48,36.5469,169198.0
2018-11-01 12:30:00,49.18,49.24,49.15,49.2,190489.0,36.5469,36.5915,36.5246,36.5617,190489.0
2018-11-01 13:00:00,49.2,49.2,49.02,49.05,269707.0,36.5617,36.5617,36.428,36.4503,269707.0
2018-11-01 13:30:00,49.05,49.11,48.94,49.07,227741.0,36.4503,36.4948,36.3685,36.4651,227741.0
2018-11-01 14:00:00,49.07,49.11,49.02,49.03,208552.0,36.4651,36.4948,36.428,36.4354,208552.0
2018-11-01 14:30:00,49.03,49.25,49.02,49.21,221005.0,36.4354,36.5989,36.428,36.5692,221005.0
2018-11-01 15:00:00,49.21,49.22,49.14,49.19,266504.0,36.5692,36.5766,36.5171,36.5543,266504.0
2018-11-01 15:30:00,49.18,49.23,49.05,49.19,715655.0,36.5469,36.584,36.4503,36.5543,715655.0
2018-11-02 09:30:00,49.59,49.89,49.44,49.69,283105.0,36.8515,37.0745,36.7401,36.9259,283105.0
2018-11-02 10:00:00,49.69,49.8,49.52,49.54,200482.0,36.9259,37.0076,36.7995,36.8144,200482.0
2018-11-02 10:30:00,49.54,49.61,49.26,49.37,269684.0,36.8144,36.8664,36.6063,36.6881,269684.0
2018-11-02 11:00:00,49.38,49.4,48.91,48.98,317254.0,36.6955,36.7104,36.3462,36.3982,317254.0
2018-11-02 11:30:00,48.97,49.03,48.82,48.97,276563.0,36.3908,36.4354,36.2793,36.3908,276563.0
2018-11-02 12:00:00,48.97,49.01,48.91,48.96,180531.0,36.3908,36.4205,36.3462,36.3834,180531.0
2018-11-02 12:30:00,48.97,48.99,48.76,48.85,309714.0,36.3908,36.4057,36.2348,36.3016,309714.0
2018-11-02 13:00:00,48.86,49.05,48.77,48.99,297167.0,36.3091,36.4503,36.2422,36.4057,297167.0
2018-11-02 13:30:00,48.99,49.05,48.89,48.91,212130.0,36.4057,36.4503,36.3314,36.3462,212130.0
2018-11-02 14:00:00,48.91,49.25,48.76,49.2,229112.0,36.3462,36.5989,36.2348,36.5617,229112.0
2018-11-02 14:30:00,49.21,49.21,48.94,49.01,211001.0,36.5692,36.5692,36.3685,36.4205,211001.0
2018-11-02 15:00:00,49.01,49.18,48.91,49.13,252681.0,36.4205,36.5469,36.3462,36.5097,252681.0
2018-11-02 15:30:00,49.13,49.22,49.06,49.16,508412.0,36.5097,36.5766,36.4577,36.532,508412.0
2018-11-05 09:30:00,49.37,49.74,49.24,49.39,271304.0,36.6881,36.963,36.5915,36.7029,271304.0
2018-11-05 10:00:00,49.39,49.67,49.21,49.65,497544.0,36.7029,36.911,36.5692,36.8961,497544.0
2018-11-05 10:30:00,49.65,49.82,49.59,49.77,362331.0,36.8961,37.0225,36.8515,36.9853,362331.0
2018-11-05 11:00:00,49.76,49.81,49.64,49.64,337738.0,36.9779,37.015,36.8887,36.8887,337738.0
2018-11-05 11:30:00,49.64,49.77,49.58,49.73,186546.0,36.8887,36.9853,36.8441,36.9556,186546.0
2018-11-05 12:00:00,49.73,49.8,49.67,49.71,204271.0,36.9556,37.0076,36.911,36.9407,204271.0
2018-11-05 12:30:00,49.71,49.76,49.6,49.66,205304.0,36.9407,36.9779,36.859,36.9036,205304.0
2018-11-05 13:00:00,49.66,49.72,49.61,49.68,182324.0,36.9036,36.9482,36.8664,36.9184,182324.0
2018-11-05 13:30:00,49.69,49.8,49.55,49.6,323625.0,36.9259,37.0076,36.8218,36.859,323625.0
2018-11-05 14:00:00,49.61,49.82,49.56,49.77,272942.0,36.8664,37.0225,36.8293,36.9853,272942.0
2018-11-05 14:30:00,49.77,49.83,49.73,49.76,248717.0,36.9853,37.0299,36.9556,36.9779,248717.0
2018-11-05 15:00:00,49.76,49.85,49.67,49.75,240221.0,36.9779,37.0448,36.911,36.9704,240221.0
2018-11-05 15:30:00,49.75,49.78,49.59,49.72,641974.0,36.9704,36.9927,36.8515,36.9482,641974.0
2018-11-06 09:30:00,49.62,49.7,49.42,49.62,266877.0,36.8738,36.9333,36.7252,36.8738,266877.0
2018-11-06 10:00:00,49.61,49.66,49.39,49.52,317832.0,36.8664,36.9036,36.7029,36.7995,317832.0
2018-11-06 10:30:00,49.52,49.81,49.44,49.81,282029.0,36.7995,37.015,36.7401,37.015,282029.0
2018-11-06 11:00:00,49.82,50.06,49.79,50.04,199419.0,37.0225,37.2008,37.0002,37.186,199419.0
2018-11-06 11:30:00,50.03,50.04,49.8,49.89,143272.0,37.1785,37.186,37.0076,37.0745,143272.0
2018-11-06 12:00:00,49.9,50.02,49.86,49.99,91324.0,37.0819,37.1711,37.0522,37.1488,91324.0
2018-11-06 12:30:00,49.99,50.07,49.97,50.03,142523.0,37.1488,37.2082,37.1339,37.1785,142523.0
2018-11-06 13:00:00,50.04,50.04,49.89,49.9,114146.0,37.186,37.186,37.0745,37.0819,114146.0
2018-11-06 13:30:00,49.9,50.09,49.85,50.03,121121.0,37.0819,37.2231,37.0448,37.1785,121121.0
2018-11-06 14:00:00,50.02,50.03,49.81,49.83,180696.0,37.1711,37.1785,37.015,37.0299,180696.0
2018-11-06 14:30:00,49.83,49.91,49.78,49.84,174443.0,37.0299,37.0893,36.9927,37.0373,174443.0
2018-11-06 15:00:00,49.85,49.93,49.76,49.79,161086.0,37.0448,37.1042,36.9779,37.0002,161086.0
2018-11-06 15:30:00,49.8,49.99,49.73,49.95,440869.0,37.0076,37.1488,36.9556,37.1191,440869.0
2018-11-07 09:30:00,50.04,50.36,49.5,49.5,334526.0,37.186,37.4238,36.7847,36.7847,334526.0
2018-11-07 10:00:00,49.5,49.54,49.26,49.54,320540.0,36.7847,36.8144,36.6063,36.8144,320540.0
2018-11-07 10:30:00,49.53,49.7,49.46,49.58,186957.0,36.807,36.9333,36.7549,36.8441,186957.0
2018-11-07 11:00:00,49.57,49.57,49.22,49.22,250858.0,36.8367,36.8367,36.5766,36.5766,250858.0
2018-11-07 11:30:00,49.22,49.44,49.22,49.37,163136.0,36.5766,36.7401,36.5766,36.6881,163136.0
2018-11-07 12:00:00,49.38,49.58,49.38,49.45,265130.0,36.6955,36.8441,36.6955,36.7475,265130.0
2018-11-07 12:30:00,49.45,49.7,49.44,49.68,186552.0,36.7475,36.9333,36.7401,36.9184,186552.0
2018-11-07 13:00:00,49.68,49.76,49.65,49.73,133716.0,36.9184,36.9779,36.8961,36.9556,133716.0
2018-11-07 13:30:00,49.74,49.79,49.67,49.71,98749.0,36.963,37.0002,36.911,36.9407,98749.0
2018-11-07 14:00:00,49.71,49.97,49.7,49.91,132006.0,36.9407,37.1339,36.9333,37.0893,132006.0
2018-11-07 14:30:00,49.91,50.06,49.89,50.02,179344.0,37.0893,37.2008,37.0745,37.1711,179344.0
2018-11-07 15:00:00,50.03,50.18,50.0,50.17,274016.0,37.1785,37.29,37.1562,37.2826,274016.0
2018-11-07 15:30:00,50.17,50.22,49.94,50.15,759634.0,37.2826,37.3197,37.1116,37.2677,759634.0
2018-11-08 09:30:00,49.54,50.09,49.53,50.08,369810.0,37.1118,37.5238,37.1043,37.5163,369810.0
2018-11-08 10:00:00,50.07,50.17,49.96,50.01,361986.0,37.5089,37.5838,37.4264,37.4639,361986.0
2018-11-08 10:30:00,50.01,50.15,49.99,50.14,753488.0,37.4639,37.5688,37.4489,37.5613,753488.0
2018-11-08 11:00:00,50.14,50.24,50.09,50.17,526859.0,37.5613,37.6362,37.5238,37.5838,526859.0
2018-11-08 11:30:00,50.16,50.33,50.15,50.16,387353.0,37.5763,37.7036,37.5688,37.5763,387353.0
2018-11-08 12:00:00,50.16,50.31,50.11,50.24,393231.0,37.5763,37.6886,37.5388,37.6362,393231.0
2018-11-08 12:30:00,50.23,50.32,50.2,50.23,168237.0,37.6287,37.6961,37.6062,37.6287,168237.0
2018-11-08 13:00:00,50.23,50.31,50.14,50.15,149803.0,37.6287,37.6886,37.5613,37.5688,149803.0
2018-11-08 13:30:00,50.15,50.21,50.1,50.17,122833.0,37.5688,37.6137,37.5313,37.5838,122833.0
2018-11-08 14:00:00,50.17,50.23,50.03,50.08,229953.0,37.5838,37.6287,37.4789,37.5163,229953.0
2018-11-08 14:30:00,50.08,50.1,49.93,50.07,217472.0,37.5163,37.5313,37.404,37.5089,217472.0
2018-11-08 15:00:00,50.07,50.23,50.0,50.11,384508.0,37.5089,37.6287,37.4564,37.5388,384508.0
2018-11-08 15:30:00,50.11,50.27,50.06,50.14,888459.0,37.5388,37.6587,37.5014,37.5613,888459.0
2018-11-09 09:30:00,50.2,50.77,50.16,50.26,565112.0,37.6062,38.0332,37.5763,37.6512,565112.0
2018-11-09 10:00:00,50.27,50.54,50.22,50.5,413091.0,37.6587,37.8609,37.6212,37.831,413091.0
2018-11-09 10:30:00,50.5,50.65,50.42,50.53,402739.0,37.831,37.9433,37.771,37.8535,402739.0
2018-11-09 11:00:00,50.53,50.55,50.26,50.41,376940.0,37.8535,37.8684,37.6512,37.7636,376940.0
2018-11-09 11:30:00,50.41,50.55,50.25,50.4,1144809.0,37.7636,37.8684,37.6437,37.7561,1144809.0
2018-11-09 12:00:00,50.4,50.58,50.35,50.5,457945.0,37.7561,37.8909,37.7186,37.831,457945.0
2018-11-09 12:30:00,50.5,50.58,50.45,50.49,200582.0,37.831,37.8909,37.7935,37.8235,200582.0
2018-11-09 13:00:00,50.48,50.54,50.45,50.5,541004.0,37.816,37.8609,37.7935,37.831,541004.0
2018-11-09 13:30:00,50.49,50.67,50.45,50.63,439302.0,37.8235,37.9583,37.7935,37.9284,439302.0
2018-11-09 14:00:00,50.63,50.69,50.5,50.53,365139.0,37.9284,37.9733,37.831,37.8535,365139.0
2018-11-09 14:30:00,50.53,50.77,50.51,50.66,414746.0,37.8535,38.0332,37.8385,37.9508,414746.0
2018-11-09 15:00:00,50.67,50.79,50.62,50.78,539543.0,37.9583,38.0482,37.9209,38.0407,539543.0
2018-11-09 15:30:00,50.79,50.97,50.74,50.75,825007.0,38.0482,38.1831,38.0108,38.0183,825007.0
2018-11-12 09:30:00,50.78,51.11,50.46,50.57,789935.0,38.0407,38.2879,37.801,37.8834,789935.0
2018-11-12 10:00:00,50.57,50.65,50.5,50.63,303890.0,37.8834,37.9433,37.831,37.9284,303890.0
2018-11-12 10:30:00,50.62,50.82,50.57,50.67,255734.0,37.9209,38.0707,37.8834,37.9583,255734.0
2018-11-12 11:00:00,50.68,50.75,50.51,50.58,540553.0,37.9658,38.0183,37.8385,37.8909,540553.0
2018-11-12 11:30:00,50.57,50.81,50.55,50.8,305538.0,37.8834,38.0632,37.8684,38.0557,305538.0
2018-11-12 12:00:00,50.79,50.84,50.69,50.72,192480.0,38.0482,38.0857,37.9733,37.9958,192480.0
2018-11-12 12:30:00,50.72,50.81,50.67,50.73,267169.0,37.9958,38.0632,37.9583,38.0033,267169.0
2018-11-12 13:00:00,50.73,50.75,50.66,50.72,217095.0,38.0033,38.0183,37.9508,37.9958,217095.0
2018-11-12 13:30:00,50.72,50.88,50.69,50.86,299663.0,37.9958,38.1156,37.9733,38.1007,299663.0
2018-11-12 14:00:00,50.85,51.08,50.85,50.92,258603.0,38.0932,38.2655,38.0932,38.1456,258603.0
2018-11-12 14:30:00,50.92,50.94,50.72,50.75,241401.0,38.1456,38.1606,37.9958,38.0183,241401.0
2018-11-12 15:00:00,50.75,50.88,50.7,50.87,534511.0,38.0183,38.1156,37.9808,38.1082,534511.0
2018-11-12 15:30:00,50.86,50.95,50.47,50.54,1353957.0,38.1007,38.1681,37.8085,37.8609,1353957.0
2018-11-13 09:30:00,50.47,51.15,50.4,51.14,361150.0,37.8085,38.3179,37.7561,38.3104,361150.0
2018-11-13 10:00:00,51.14,51.32,51.01,51.04,346280.0,38.3104,38.4453,38.213,38.2355,346280.0
2018-11-13 10:30:00,51.05,51.14,50.94,51.04,257237.0,38.243,38.3104,38.1606,38.2355,257237.0
2018-11-13 11:00:00,51.01,51.24,50.97,51.15,328110.0,38.213,38.3853,38.1831,38.3179,328110.0
2018-11-13 11:30:00,51.15,51.29,51.03,51.28,205228.0,38.3179,38.4228,38.228,38.4153,205228.0
2018-11-13 12:00:00,51.29,51.35,51.14,51.26,228495.0,38.4228,38.4677,38.3104,38.4003,228495.0
2018-11-13 12:30:00,51.26,51.32,51.01,51.04,161895.0,38.4003,38.4453,38.213,38.2355,161895.0
2018-11-13 13:00:00,51.05,51.14,50.99,51.09,253241.0,38.243,38.3104,38.198,38.273,253241.0
2018-11-13 13:30:00,51.08,51.25,51.07,51.21,180016.0,38.2655,38.3928,38.258,38.3629,180016.0
2018-11-13 14:00:00,51.21,51.25,50.93,51.05,222966.0,38.3629,38.3928,38.1531,38.243,222966.0
2018-11-13 14:30:00,51.05,51.24,50.98,51.15,289616.0,38.243,38.3853,38.1906,38.3179,289616.0
2018-11-13 15:00:00,51.16,51.31,51.04,51.06,488587.0,38.3254,38.4378,38.2355,38.2505,488587.0
2018-11-13 15:30:00,51.05,51.2,50.97,51.07,826703.0,38.243,38.3554,38.1831,38.258,826703.0
2018-11-14 09:30:00,51.4,51.73,51.3,51.67,358855.0,38.5052,38.7524,38.4303,38.7075,358855.0
2018-11-14 10:00:00,51.67,51.77,51.43,51.47,257205.0,38.7075,38.7824,38.5277,38.5576,257205.0
2018-11-14 10:30:00,51.48,51.5,51.23,51.37,248892.0,38.5651,38.5801,38.3778,38.4827,248892.0
2018-11-14 11:00:00,51.37,51.4,50.93,51.0,318572.0,38.4827,38.5052,38.1531,38.2055,318572.0
2018-11-14 11:30:00,51.01,51.04,50.71,50.9,327927.0,38.213,38.2355,37.9883,38.1306,327927.0
2018-11-14 12:00:00,50.89,50.97,50.6,50.65,311288.0,38.1231,38.1831,37.9059,37.9433,311288.0
2018-11-14 12:30:00,50.64,50.66,50.23,50.24,265207.0,37.9359,37.9508,37.6287,37.6362,265207.0
2018-11-14 13:00:00,50.23,50.31,49.93,49.99,385932.0,37.6287,37.6886,37.404,37.4489,385932.0
2018-11-14 13:30:00,49.98,49.99,49.7,49.9,259372.0,37.4414,37.4489,37.2317,37.3815,259372.0
2018-11-14 14:00:00,49.9,50.26,49.74,50.14,410822.0,37.3815,37.6512,37.2616,37.5613,410822.0
2018-11-14 14:30:00,50.13,50.51,50.09,50.49,314498.0,37.5538,37.8385,37.5238,37.8235,314498.0
2018-11-14 15:00:00,50.48,50.68,50.45,50.66,473516.0,37.816,37.9658,37.7935,37.9508,473516.0
2018-11-14 15:30:00,50.66,50.85,50.45,50.54,836588.0,37.9508,38.0932,37.7935,37.8609,836588.0
2018-11-15 09:30:00,50.07,50.7,49.68,50.46,425162.0,37.5089,37.9808,37.2167,37.801,425162.0
2018-11-15 10:00:00,50.46,50.74,50.35,50.69,251694.0,37.801,38.0108,37.7186,37.9733,251694.0
2018-11-15 10:30:00,50.69,50.84,50.46,50.73,289646.0,37.9733,38.0857,37.801,38.0033,289646.0
2018-11-15 11:00:00,50.73,51.0,50.64,50.94,306470.0,38.0033,38.2055,37.9359,38.1606,306470.0
2018-11-15 11:30:00,50.95,51.19,50.91,51.15,284281.0,38.1681,38.3479,38.1381,38.3179,284281.0
2018-11-15 12:00:00,51.16,51.23,51.04,51.21,231238.0,38.3254,38.3778,38.2355,38.3629,231238.0
2018-11-15 12:30:00,51.21,51.21,50.85,50.88,231765.0,38.3629,38.3629,38.0932,38.1156,231765.0
2018-11-15 13:00:00,50.88,51.19,50.69,51.19,317739.0,38.1156,38.3479,37.9733,38.3479,317739.0
2018-11-15 13:30:00,51.19,51.25,51.02,51.15,352457.0,38.3479,38.3928,38.2205,38.3179,352457.0
2018-11-15 14:00:00,51.15,51.29,51.05,51.28,275931.0,38.3179,38.4228,38.243,38.4153,275931.0
2018-11-15 14:30:00,51.27,51.37,51.05,51.1,371198.0,38.4078,38.4827,38.243,38.2805,371198.0
2018-11-15 15:00:00,51.1,51.35,50.86,51.13,672120.0,38.2805,38.4677,38.1007,38.3029,672120.0
2018-11-15 15:30:00,51.13,51.33,51.12,51.33,642824.0,38.3029,38.4528,38.2954,38.4528,642824.0
2018-11-16 09:30:00,50.95,51.3,50.85,51.24,438574.0,38.1681,38.4303,38.0932,38.3853,438574.0
2018-11-16 10:00:00,51.24,51.42,51.16,51.42,303430.0,38.3853,38.5202,38.3254,38.5202,303430.0
2018-11-16 10:30:00,51.43,51.71,51.41,51.65,330007.0,38.5277,38.7374,38.5127,38.6925,330007.0
2018-11-16 11:00:00,51.66,51.68,51.45,51.53,369602.0,38.7,38.7149,38.5426,38.6026,369602.0
2018-11-16 11:30:00,51.53,51.63,51.51,51.57,237558.0,38.6026,38.6775,38.5876,38.6325,237558.0
2018-11-16 12:00:00,51.59,51.6,51.34,51.36,224884.0,38.6475,38.655,38.4602,38.4752,224884.0
2018-11-16 12:30:00,51.36,51.71,51.35,51.52,383286.0,38.4752,38.7374,38.4677,38.5951,383286.0
2018-11-16 13:00:00,51.51,51.56,51.31,51.44,261492.0,38.5876,38.6251,38.4378,38.5352,261492.0
2018-11-16 13:30:00,51.45,51.48,51.29,51.39,203167.0,38.5426,38.5651,38.4228,38.4977,203167.0
2018-11-16 14:00:00,51.39,51.5,51.34,51.45,206035.0,38.4977,38.5801,38.4602,38.5426,206035.0
2018-11-16 14:30:00,51.45,51.52,51.28,51.31,191574.0,38.5426,38.5951,38.4153,38.4378,191574.0
2018-11-16 15:00:00,51.31,51.4,51.28,51.36,389184.0,38.4378,38.5052,38.4153,38.4752,389184.0
2018-11-16 15:30:00,51.34,51.51,51.33,51.42,463509.0,38.4602,38.5876,38.4528,38.5202,463509.0
2018-11-19 09:30:00,51.38,51.77,51.24,51.74,291228.0,38.4902,38.7824,38.3853,38.7599,291228.0
2018-11-19 10:00:00,51.73,52.0,51.68,51.77,215620.0,38.7524,38.9547,38.7149,38.7824,215620.0
2018-11-19 10:30:00,51.77,51.99,51.68,51.94,191677.0,38.7824,38.9472,38.7149,38.9097,191677.0
2018-11-19 11:00:00,51.95,52.11,51.84,51.86,254858.0,38.9172,39.0371,38.8348,38.8498,254858.0
2018-11-19 11:30:00,51.86,51.88,51.36,51.43,240022.0,38.8498,38.8648,38.4752,38.5277,240022.0
2018-11-19 12:00:00,51.43,51.48,51.26,51.37,332284.0,38.5277,38.5651,38.4003,38.4827,332284.0
2018-11-19 12:30:00,51.36,51.53,51.19,51.51,283247.0,38.4752,38.6026,38.3479,38.5876,283247.0
2018-11-19 13:00:00,51.51,51.52,51.29,51.31,135050.0,38.5876,38.5951,38.4228,38.4378,135050.0
2018-11-19 13:30:00,51.3,51.5,51.23,51.39,154009.0,38.4303,38.5801,38.3778,38.4977,154009.0
2018-11-19 14:00:00,51.39,51.43,51.25,51.39,213916.0,38.4977,38.5277,38.3928,38.4977,213916.0
2018-11-19 14:30:00,51.38,51.6,51.3,51.56,137021.0,38.4902,38.655,38.4303,38.6251,137021.0
2018-11-19 15:00:00,51.56,51.78,51.51,51.67,193334.0,38.6251,38.7899,38.5876,38.7075,193334.0
2018-11-19 15:30:00,51.68,51.69,51.46,51.65,420692.0,38.7149,38.7224,38.5501,38.6925,420692.0
2018-11-20 09:30:00,51.23,51.66,50.75,51.03,508466.0,38.3778,38.7,38.0183,38.228,508466.0
2018-11-20 10:00:00,51.03,51.26,50.9,51.26,497894.0,38.228,38.4003,38.1306,38.4003,497894.0
2018-11-20 10:30:00,51.25,51.62,51.12,51.39,340122.0,38.3928,38.67,38.2954,38.4977,340122.0
2018-11-20 11:00:00,51.39,51.51,51.03,51.05,245046.0,38.4977,38.5876,38.228,38.243,245046.0
2018-11-20 11:30:00,51.04,51.22,50.89,51.22,244526.0,38.2355,38.3703,38.1231,38.3703,244526.0
2018-11-20 12:00:00,51.23,51.35,50.93,50.96,204493.0,38.3778,38.4677,38.1531,38.1756,204493.0
2018-11-20 12:30:00,50.95,51.01,50.72,50.73,195988.0,38.1681,38.213,37.9958,38.0033,195988.0
2018-11-20 13:00:00,50.73,50.87,50.71,50.82,155512.0,38.0033,38.1082,37.9883,38.0707,155512.0
2018-11-20 13:30:00,50.82,51.0,50.82,50.92,201298.0,38.0707,38.2055,38.0707,38.1456,201298.0
2018-11-20 14:00:00,50.92,51.03,50.8,50.91,222757.0,38.1456,38.228,38.0557,38.1381,222757.0
2018-11-20 14:30:00,50.91,51.1,50.87,50.94,211487.0,38.1381,38.2805,38.1082,38.1606,211487.0
2018-11-20 15:00:00,50.95,51.18,50.82,51.13,424785.0,38.1681,38.3404,38.0707,38.3029,424785.0
2018-11-20 15:30:00,51.13,51.18,50.92,50.93,676893.0,38.3029,38.3404,38.1456,38.1531,676893.0
2018-11-21 09:30:00,51.11,51.19,50.11,50.65,510807.0,38.2879,38.3479,37.5388,37.9433,510807.0
2018-11-21 10:00:00,50.66,51.15,50.64,51.13,272264.0,37.9508,38.3179,37.9359,38.3029,272264.0
2018-11-21 10:30:00,51.13,51.31,50.93,51.02,194092.0,38.3029,38.4378,38.1531,38.2205,194092.0
2018-11-21 11:00:00,51.02,51.18,50.97,51.04,179980.0,38.2205,38.3404,38.1831,38.2355,179980.0
2018-11-21 11:30:00,51.04,51.26,51.04,51.26,144649.0,38.2355,38.4003,38.2355,38.4003,144649.0
2018-11-21 12:00:00,51.26,51.3,51.09,51.12,104897.0,38.4003,38.4303,38.273,38.2954,104897.0
2018-11-21 12:30:00,51.12,51.15,51.0,51.03,142299.0,38.2954,38.3179,38.2055,38.228,142299.0
2018-11-21 13:00:00,51.03,51.08,50.94,50.96,79955.0,38.228,38.2655,38.1606,38.1756,79955.0
2018-11-21 13:30:00,50.96,51.05,50.88,50.89,123641.0,38.1756,38.243,38.1156,38.1231,123641.0
2018-11-21 14:00:00,50.88,50.94,50.8,50.9,238508.0,38.1156,38.1606,38.0557,38.1306,238508.0
2018-11-21 14:30:00,50.9,50.92,50.76,50.79,235954.0,38.1306,38.1456,38.0258,38.0482,235954.0
2018-11-21 15:00:00,50.79,50.8,50.52,50.55,313441.0,38.0482,38.0557,37.846,37.8684,313441.0
2018-11-21 15:30:00,50.54,50.57,50.41,50.41,526038.0,37.8609,37.8834,37.7636,37.7636,526038.0
2018-11-23 09:30:00,49.97,50.18,49.78,50.09,257020.0,37.4339,37.5913,37.2916,37.5238,257020.0
2018-11-23 10:00:00,50.09,50.39,50.09,50.2,164445.0,37.5238,37.7486,37.5238,37.6062,164445.0
2018-11-23 10:30:00,50.19,50.56,50.19,50.41,120918.0,37.5987,37.8759,37.5987,37.7636,120918.0
2018-11-23 11:00:00,50.42,50.68,50.4,50.64,86492.0,37.771,37.9658,37.7561,37.9359,86492.0
2018-11-23 11:30:00,50.64,50.79,50.55,50.58,127034.0,37.9359,38.0482,37.8684,37.8909,127034.0
2018-11-23 12:00:00,50.57,50.64,50.46,50.63,145473.0,37.8834,37.9359,37.801,37.9284,145473.0
2018-11-23 12:30:00,50.62,50.66,50.36,50.38,229662.0,37.9209,37.9508,37.7261,37.7411,229662.0
2018-11-26 09:30:00,50.98,51.42,50.93,51.42,235123.0,38.1906,38.5202,38.1531,38.5202,235123.0
2018-11-26 10:00:00,51.41,51.58,51.36,51.4,172337.0,38.5127,38.64,38.4752,38.5052,172337.0
2018-11-26 10:30:00,51.4,51.55,51.35,51.48,223199.0,38.5052,38.6176,38.4677,38.5651,223199.0
2018-11-26 11:00:00,51.49,51.52,51.29,51.29,128701.0,38.5726,38.5951,38.4228,38.4228,128701.0
2018-11-26 11:30:00,51.28,51.28,51.12,51.27,146885.0,38.4153,38.4153,38.2954,38.4078,146885.0
2018-11-26 12:00:00,51.26,51.34,51.11,51.16,170048.0,38.4003,38.4602,38.2879,38.3254,170048.0
2018-11-26 12:30:00,51.16,51.17,50.96,51.06,102433.0,38.3254,38.3329,38.1756,38.2505,102433.0
2018-11-26 13:00:00,51.06,51.14,50.99,51.0,140487.0,38.2505,38.3104,38.198,38.2055,140487.0
2018-11-26 13:30:00,50.99,51.12,50.97,51.11,108396.0,38.198,38.2954,38.1831,38.2879,108396.0
2018-11-26 14:00:00,51.11,51.22,51.07,51.15,151255.0,38.2879,38.3703,38.258,38.3179,151255.0
2018-11-26 14:30:00,51.14,51.2,51.03,51.11,172949.0,38.3104,38.3554,38.228,38.2879,172949.0
2018-11-26 15:00:00,51.11,51.16,51.06,51.12,166548.0,38.2879,38.3254,38.2505,38.2954,166548.0
2018-11-26 15:30:00,51.12,51.19,51.09,51.13,518785.0,38.2954,38.3479,38.273,38.3029,518785.0
2018-11-27 09:30:00,50.86,51.25,50.5,51.01,436017.0,38.1007,38.3928,37.831,38.213,436017.0
2018-11-27 10:00:00,51.0,51.15,50.94,51.04,316658.0,38.2055,38.3179,38.1606,38.2355,316658.0
2018-11-27 10:30:00,51.03,51.11,50.92,51.01,203328.0,38.228,38.2879,38.1456,38.213,203328.0
2018-11-27 11:00:00,51.01,51.11,50.68,50.78,205208.0,38.213,38.2879,37.9658,38.0407,205208.0
2018-11-27 11:30:00,50.77,50.92,50.66,50.9,169942.0,38.0332,38.1456,37.9508,38.1306,169942.0
2018-11-27 12:00:00,50.9,50.91,50.71,50.76,156414.0,38.1306,38.1381,37.9883,38.0258,156414.0
2018-11-27 12:30:00,50.77,50.91,50.7,50.88,203011.0,38.0332,38.1381,37.9808,38.1156,203011.0
2018-11-27 13:00:00,50.88,51.04,50.87,50.91,184685.0,38.1156,38.2355,38.1082,38.1381,184685.0
2018-11-27 13:30:00,50.91,50.94,50.67,50.75,224545.0,38.1381,38.1606,37.9583,38.0183,224545.0
2018-11-27 14:00:00,50.77,50.84,50.7,50.74,175182.0,38.0332,38.0857,37.9808,38.0108,175182.0
2018-11-27 14:30:00,50.75,50.83,50.74,50.8,180427.0,38.0183,38.0782,38.0108,38.0557,180427.0
2018-11-27 15:00:00,50.8,50.83,50.64,50.72,220701.0,38.0557,38.0782,37.9359,37.9958,220701.0
2018-11-27 15:30:00,50.73,50.95,50.68,50.95,398495.0,38.0033,38.1681,37.9658,38.1681,398495.0
2018-11-28 09:30:00,51.03,51.16,50.76,50.79,219157.0,38.228,38.3254,38.0258,38.0482,219157.0
2018-11-28 10:00:00,50.79,50.83,50.29,50.35,125288.0,38.0482,38.0782,37.6737,37.7186,125288.0
2018-11-28 10:30:00,50.34,50.73,50.34,50.68,121556.0,37.7111,38.0033,37.7111,37.9658,121556.0
2018-11-28 11:00:00,50.67,51.03,50.66,51.02,111724.0,37.9583,38.228,37.9508,38.2205,111724.0
2018-11-28 11:30:00,51.02,51.03,50.84,50.91,115860.0,38.2205,38.228,38.0857,38.1381,115860.0
2018-11-28 12:00:00,50.93,51.35,50.93,51.06,310944.0,38.1531,38.4677,38.1531,38.2505,310944.0
2018-11-28 12:30:00,51.07,51.2,50.99,51.14,212400.0,38.258,38.3554,38.198,38.3104,212400.0
2018-11-28 13:00:00,51.16,51.2,51.05,51.16,95163.0,38.3254,38.3554,38.243,38.3254,95163.0
2018-11-28 13:30:00,51.16,51.24,51.05,51.05,133500.0,38.3254,38.3853,38.243,38.243,133500.0
2018-11-28 14:00:00,51.05,51.06,50.81,50.9,316862.0,38.243,38.2505,38.0632,38.1306,316862.0
2018-11-28 14:30:00,50.9,50.97,50.7,50.71,274434.0,38.1306,38.1831,37.9808,37.9883,274434.0
2018-11-28 15:00:00,50.71,50.79,50.61,50.78,282684.0,37.9883,38.0482,37.9134,38.0407,282684.0
2018-11-28 15:30:00,50.78,50.93,50.73,50.93,710715.0,38.0407,38.1531,38.0033,38.1531,710715.0
2018-11-29 09:30:00,50.59,50.95,50.54,50.59,256010.0,37.8984,38.1681,37.8609,37.8984,256010.0
2018-11-29 10:00:00,50.59,50.61,50.49,50.5,242327.0,37.8984,37.9134,37.8235,37.831,242327.0
2018-11-29 10:30:00,50.5,50.64,50.19,50.4,258883.0,37.831,37.9359,37.5987,37.7561,258883.0
2018-11-29 11:00:00,50.39,50.65,50.37,50.65,212485.0,37.7486,37.9433,37.7336,37.9433,212485.0
2018-11-29 11:30:00,50.65,50.68,50.42,50.5,171247.0,37.9433,37.9658,37.771,37.831,171247.0
2018-11-29 12:00:00,50.5,50.6,50.45,50.6,148351.0,37.831,37.9059,37.7935,37.9059,148351.0
2018-11-29 12:30:00,50.61,50.74,50.61,50.7,115245.0,37.9134,38.0108,37.9134,37.9808,115245.0
2018-11-29 13:00:00,50.69,50.72,50.6,50.64,136210.0,37.9733,37.9958,37.9059,37.9359,136210.0
2018-11-29 13:30:00,50.64,50.7,50.59,50.65,146380.0,37.9359,37.9808,37.8984,37.9433,146380.0
2018-11-29 14:00:00,50.66,50.83,50.56,50.82,169258.0,37.9508,38.0782,37.8759,38.0707,169258.0
2018-11-29 14:30:00,50.82,50.93,50.74,50.9,214414.0,38.0707,38.1531,38.0108,38.1306,214414.0
2018-11-29 15:00:00,50.91,50.95,50.79,50.85,199731.0,38.1381,38.1681,38.0482,38.0932,199731.0
2018-11-29 15:30:00,50.85,50.85,50.53,50.6,823237.0,38.0932,38.0932,37.8535,37.9059,823237.0
2018-11-30 09:30:00,50.55,50.96,50.43,50.84,203186.0,37.8684,38.1756,37.7785,38.0857,203186.0
2018-11-30 10:00:00,50.83,51.12,50.82,50.97,386631.0,38.0782,38.2954,38.0707,38.1831,386631.0
2018-11-30 10:30:00,50.98,51.2,50.97,51.09,344643.0,38.1906,38.3554,38.1831,38.273,344643.0
2018-11-30 11:00:00,51.1,51.1,50.84,50.85,192923.0,38.2805,38.2805,38.0857,38.0932,192923.0
2018-11-30 11:30:00,50.84,51.01,50.78,50.97,173935.0,38.0857,38.213,38.0407,38.1831,173935.0
2018-11-30 12:00:00,50.97,50.98,50.86,50.88,168583.0,38.1831,38.1906,38.1007,38.1156,168583.0
2018-11-30 12:30:00,50.88,50.94,50.83,50.89,166381.0,38.1156,38.1606,38.0782,38.1231,166381.0
2018-11-30 13:00:00,50.88,50.91,50.82,50.9,107881.0,38.1156,38.1381,38.0707,38.1306,107881.0
2018-11-30 13:30:00,50.9,51.12,50.86,51.11,174748.0,38.1306,38.2954,38.1007,38.2879,174748.0
2018-11-30 14:00:00,51.12,51.28,51.1,51.25,160832.0,38.2954,38.4153,38.2805,38.3928,160832.0
2018-11-30 14:30:00,51.25,51.33,51.21,51.24,268884.0,38.3928,38.4528,38.3629,38.3853,268884.0
2018-11-30 15:00:00,51.24,51.35,51.22,51.3,231510.0,38.3853,38.4677,38.3703,38.4303,231510.0
2018-11-30 15:30:00,51.31,51.36,51.06,51.08,738787.0,38.4378,38.4752,38.2505,38.2655,738787.0
2018-12-03 09:30:00,51.62,51.77,50.89,50.89,524671.0,38.67,38.7824,38.1231,38.1231,524671.0
2018-12-03 10:00:00,50.91,51.13,50.74,51.12,329757.0,38.1381,38.3029,38.0108,38.2954,329757.0
2018-12-03 10:30:00,51.12,51.2,50.89,50.9,278373.0,38.2954,38.3554,38.1231,38.1306,278373.0
2018-12-03 11:00:00,50.91,50.93,50.69,50.74,283607.0,38.1381,38.1531,37.9733,38.0108,283607.0
2018-12-03 11:30:00,50.75,50.8,50.54,50.59,138627.0,38.0183,38.0557,37.8609,37.8984,138627.0
2018-12-03 12:00:00,50.59,50.93,50.59,50.93,137717.0,37.8984,38.1531,37.8984,38.1531,137717.0
2018-12-03 12:30:00,50.94,51.02,50.86,50.89,129335.0,38.1606,38.2205,38.1007,38.1231,129335.0
2018-12-03 13:00:00,50.89,51.06,50.86,51.03,124514.0,38.1231,38.2505,38.1007,38.228,124514.0
2018-12-03 13:30:00,51.03,51.04,50.75,50.8,119022.0,38.228,38.2355,38.0183,38.0557,119022.0
2018-12-03 14:00:00,50.8,51.0,50.73,50.97,241758.0,38.0557,38.2055,38.0033,38.1831,241758.0
2018-12-03 14:30:00,50.98,51.0,50.75,50.77,271374.0,38.1906,38.2055,38.0183,38.0332,271374.0
2018-12-03 15:00:00,50.77,50.81,50.64,50.71,326304.0,38.0332,38.0632,37.9359,37.9883,326304.0
2018-12-03 15:30:00,50.71,50.77,50.53,50.73,554392.0,37.9883,38.0332,37.8535,38.0033,554392.0
2018-12-04 09:30:00,50.49,50.57,49.81,49.81,290716.0,37.8235,37.8834,37.3141,37.3141,290716.0
2018-12-04 10:00:00,49.82,49.85,49.36,49.41,319939.0,37.3216,37.344,36.977,37.0144,319939.0
2018-12-04 10:30:00,49.4,49.53,49.32,49.42,285368.0,37.0069,37.1043,36.947,37.0219,285368.0
2018-12-04 11:00:00,49.42,49.43,49.24,49.38,241233.0,37.0219,37.0294,36.8871,36.992,241233.0
2018-12-04 11:30:00,49.37,49.39,49.05,49.11,295363.0,36.9845,36.9994,36.7447,36.7897,295363.0
2018-12-04 12:00:00,49.1,49.12,48.62,48.66,300311.0,36.7822,36.7972,36.4226,36.4526,300311.0
2018-12-04 12:30:00,48.65,48.77,48.38,48.4,299856.0,36.4451,36.535,36.2428,36.2578,299856.0
2018-12-04 13:00:00,48.38,48.45,48.08,48.14,305888.0,36.2428,36.2953,36.0181,36.063,305888.0
2018-12-04 13:30:00,48.12,48.57,48.01,48.48,262194.0,36.0481,36.3852,35.9656,36.3177,262194.0
2018-12-04 14:00:00,48.47,48.65,48.38,48.51,237362.0,36.3102,36.4451,36.2428,36.3402,237362.0
2018-12-04 14:30:00,48.51,48.92,48.48,48.73,242578.0,36.3402,36.6474,36.3177,36.505,242578.0
2018-12-04 15:00:00,48.73,48.73,48.33,48.36,465778.0,36.505,36.505,36.2054,36.2278,465778.0
2018-12-04 15:30:00,48.36,48.55,48.27,48.39,937626.0,36.2278,36.3702,36.1604,36.2503,937626.0
2018-12-06 09:30:00,47.56,47.87,47.3,47.43,501723.0,35.6285,35.8608,35.4338,35.5312,501723.0
2018-12-06 10:00:00,47.42,47.73,47.39,47.52,551896.0,35.5237,35.7559,35.5012,35.5986,551896.0
2018-12-06 10:30:00,47.52,47.68,47.16,47.25,365404.0,35.5986,35.7184,35.3289,35.3963,365404.0
2018-12-06 11:00:00,47.25,47.3,46.91,47.05,342772.0,35.3963,35.4338,35.1416,35.2465,342772.0
2018-12-06 11:30:00,47.05,47.4,47.02,47.25,313781.0,35.2465,35.5087,35.224,35.3963,313781.0
2018-12-06 12:00:00,47.25,47.5,47.21,47.48,254108.0,35.3963,35.5836,35.3663,35.5686,254108.0
2018-12-06 12:30:00,47.48,47.62,47.28,47.5,362088.0,35.5686,35.6735,35.4188,35.5836,362088.0
2018-12-06 13:00:00,47.51,47.56,47.21,47.28,284166.0,35.5911,35.6285,35.3663,35.4188,284166.0
2018-12-06 13:30:00,47.27,47.62,47.18,47.62,265177.0,35.4113,35.6735,35.3439,35.6735,265177.0
2018-12-06 14:00:00,47.62,47.72,47.19,47.41,273917.0,35.6735,35.7484,35.3514,35.5162,273917.0
2018-12-06 14:30:00,47.39,47.42,47.07,47.37,342309.0,35.5012,35.5237,35.2615,35.4862,342309.0
2018-12-06 15:00:00,47.37,47.75,47.37,47.73,693788.0,35.4862,35.7709,35.4862,35.7559,693788.0
2018-12-06 15:30:00,47.73,48.18,47.71,48.14,983813.0,35.7559,36.093,35.7409,36.063,983813.0
2018-12-07 09:30:00,48.15,48.67,48.02,48.43,310718.0,36.0705,36.4601,35.9731,36.2803,310718.0
2018-12-07 10:00:00,48.45,48.45,47.73,47.85,187740.0,36.2953,36.2953,35.7559,35.8458,187740.0
2018-12-07 10:30:00,47.86,48.25,47.72,48.24,341184.0,35.8533,36.1454,35.7484,36.1379,341184.0
2018-12-07 11:00:00,48.25,48.27,47.75,47.92,415606.0,36.1454,36.1604,35.7709,35.8982,415606.0
2018-12-07 11:30:00,47.91,48.14,47.88,47.9,291443.0,35.8907,36.063,35.8683,35.8832,291443.0
2018-12-07 12:00:00,47.91,48.06,47.79,47.87,290189.0,35.8907,36.0031,35.8008,35.8608,290189.0
2018-12-07 12:30:00,47.86,48.03,47.67,48.02,200980.0,35.8533,35.9806,35.7109,35.9731,200980.0
2018-12-07 13:00:00,48.01,48.1,47.79,47.9,410171.0,35.9656,36.0331,35.8008,35.8832,410171.0
2018-12-07 13:30:00,47.9,47.91,47.62,47.62,213431.0,35.8832,35.8907,35.6735,35.6735,213431.0
2018-12-07 14:00:00,47.62,47.75,47.38,47.69,233641.0,35.6735,35.7709,35.4937,35.7259,233641.0
2018-12-07 14:30:00,47.7,47.71,47.38,47.43,249034.0,35.7334,35.7409,35.4937,35.5312,249034.0
2018-12-07 15:00:00,47.44,47.67,47.32,47.64,424018.0,35.5386,35.7109,35.4487,35.6885,424018.0
2018-12-07 15:30:00,47.63,47.94,47.56,47.66,986272.0,35.681,35.9132,35.6285,35.7035,986272.0
2018-12-10 09:30:00,47.6,47.66,46.79,47.0,463778.0,35.6585,35.7035,35.0517,35.209,463778.0
2018-12-10 10:00:00,46.99,47.19,46.88,46.97,279326.0,35.2015,35.3514,35.1191,35.1866,279326.0
2018-12-10 10:30:00,46.96,47.01,46.65,46.69,411945.0,35.1791,35.2165,34.9468,34.9768,411945.0
2018-12-10 11:00:00,46.7,46.71,46.25,46.5,403145.0,34.9843,34.9918,34.6472,34.8345,403145.0
2018-12-10 11:30:00,46.49,46.75,46.47,46.53,365874.0,34.827,35.0217,34.812,34.8569,365874.0
2018-12-10 12:00:00,46.51,46.7,46.41,46.63,264987.0,34.842,34.9843,34.767,34.9319,264987.0
2018-12-10 12:30:00,46.62,46.95,46.61,46.88,276966.0,34.9244,35.1716,34.9169,35.1191,276966.0
2018-12-10 13:00:00,46.88,46.97,46.75,46.77,253011.0,35.1191,35.1866,35.0217,35.0367,253011.0
2018-12-10 13:30:00,46.77,46.97,46.76,46.88,139191.0,35.0367,35.1866,35.0292,35.1191,139191.0
2018-12-10 14:00:00,46.87,46.93,46.64,46.74,224169.0,35.1116,35.1566,34.9393,35.0143,224169.0
2018-12-10 14:30:00,46.75,46.99,46.74,46.8,215997.0,35.0217,35.2015,35.0143,35.0592,215997.0
2018-12-10 15:00:00,46.8,46.89,46.67,46.89,350130.0,35.0592,35.1266,34.9618,35.1266,350130.0
2018-12-10 15:30:00,46.89,47.13,46.89,46.94,665322.0,35.1266,35.3064,35.1266,35.1641,665322.0
2018-12-11 09:30:00,47.31,47.69,47.13,47.18,353790.0,35.4413,35.7259,35.3064,35.3439,353790.0
2018-12-11 10:00:00,47.18,47.43,47.17,47.31,388681.0,35.3439,35.5312,35.3364,35.4413,388681.0
2018-12-11 10:30:00,47.31,47.43,47.18,47.24,214663.0,35.4413,35.5312,35.3439,35.3888,214663.0
2018-12-11 11:00:00,47.25,47.25,46.96,46.96,253529.0,35.3963,35.3963,35.1791,35.1791,253529.0
2018-12-11 11:30:00,46.95,47.08,46.89,46.91,259474.0,35.1716,35.269,35.1266,35.1416,259474.0
2018-12-11 12:00:00,46.91,46.91,46.58,46.58,209482.0,35.1416,35.1416,34.8944,34.8944,209482.0
2018-12-11 12:30:00,46.58,46.69,46.47,46.55,185071.0,34.8944,34.9768,34.812,34.8719,185071.0
2018-12-11 13:00:00,46.54,46.7,46.44,46.56,132178.0,34.8644,34.9843,34.7895,34.8794,132178.0
2018-12-11 13:30:00,46.55,46.58,46.26,46.3,200686.0,34.8719,34.8944,34.6547,34.6846,200686.0
2018-12-11 14:00:00,46.29,46.83,46.28,46.8,261468.0,34.6771,35.0817,34.6697,35.0592,261468.0
2018-12-11 14:30:00,46.8,46.92,46.69,46.78,325729.0,35.0592,35.1491,34.9768,35.0442,325729.0
2018-12-11 15:00:00,46.78,47.01,46.65,46.89,285944.0,35.0442,35.2165,34.9468,35.1266,285944.0
2018-12-11 15:30:00,46.88,47.0,46.53,46.55,671294.0,35.1191,35.209,34.8569,34.8719,671294.0
2018-12-12 09:30:00,47.1,47.29,46.67,46.75,424963.0,35.2839,35.4263,34.9618,35.0217,424963.0
2018-12-12 10:00:00,46.77,47.07,46.67,46.9,512419.0,35.0367,35.2615,34.9618,35.1341,512419.0
2018-12-12 10:30:00,46.89,47.05,46.66,47.01,228968.0,35.1266,35.2465,34.9543,35.2165,228968.0
2018-12-12 11:00:00,47.01,47.04,46.69,46.83,175292.0,35.2165,35.239,34.9768,35.0817,175292.0
2018-12-12 11:30:00,46.83,47.21,46.77,47.2,329279.0,35.0817,35.3663,35.0367,35.3589,329279.0
2018-12-12 12:00:00,47.2,47.23,46.99,47.13,197624.0,35.3589,35.3813,35.2015,35.3064,197624.0
2018-12-12 12:30:00,47.13,47.13,46.95,47.09,131969.0,35.3064,35.3064,35.1716,35.2764,131969.0
2018-12-12 13:00:00,47.09,47.37,47.07,47.36,138384.0,35.2764,35.4862,35.2615,35.4787,138384.0
2018-12-12 13:30:00,47.36,47.36,47.09,47.17,115660.0,35.4787,35.4787,35.2764,35.3364,115660.0
2018-12-12 14:00:00,47.17,47.19,46.99,47.07,210193.0,35.3364,35.3514,35.2015,35.2615,210193.0
2018-12-12 14:30:00,47.06,47.19,46.95,47.15,191185.0,35.254,35.3514,35.1716,35.3214,191185.0
2018-12-12 15:00:00,47.14,47.21,46.96,47.01,238046.0,35.3139,35.3663,35.1791,35.2165,238046.0
2018-12-12 15:30:00,47.01,47.1,46.79,46.82,500117.0,35.2165,35.2839,35.0517,35.0742,500117.0
2018-12-13 09:30:00,46.92,47.02,46.4,46.4,236334.0,35.1491,35.224,34.7596,34.7596,236334.0
2018-12-13 10:00:00,46.41,46.52,46.22,46.32,222319.0,34.767,34.8494,34.6247,34.6996,222319.0
2018-12-13 10:30:00,46.32,46.63,46.24,46.45,195644.0,34.6996,34.9319,34.6397,34.797,195644.0
2018-12-13 11:00:00,46.47,46.5,46.17,46.24,256791.0,34.812,34.8345,34.5873,34.6397,256791.0
2018-12-13 11:30:00,46.24,46.41,46.19,46.2,262982.0,34.6397,34.767,34.6022,34.6097,262982.0
2018-12-13 12:00:00,46.19,46.24,46.07,46.11,268639.0,34.6022,34.6397,34.5123,34.5423,268639.0
2018-12-13 12:30:00,46.11,46.34,46.09,46.29,149408.0,34.5423,34.7146,34.5273,34.6771,149408.0
2018-12-13 13:00:00,46.29,46.31,46.01,46.13,207225.0,34.6771,34.6921,34.4674,34.5573,207225.0
2018-12-13 13:30:00,46.13,46.22,46.04,46.07,257219.0,34.5573,34.6247,34.4899,34.5123,257219.0
2018-12-13 14:00:00,46.08,46.08,45.84,45.94,270195.0,34.5198,34.5198,34.34,34.415,270195.0
2018-12-13 14:30:00,45.94,45.98,45.84,45.91,258535.0,34.415,34.4449,34.34,34.3925,258535.0
2018-12-13 15:00:00,45.91,45.97,45.8,45.89,354260.0,34.3925,34.4374,34.3101,34.3775,354260.0
2018-12-13 15:30:00,45.88,46.04,45.85,46.01,981055.0,34.37,34.4899,34.3475,34.4674,981055.0
2018-12-14 09:30:00,45.69,46.4,45.64,46.3,349491.0,34.2277,34.7596,34.1902,34.6846,349491.0
2018-12-14 10:00:00,46.29,46.35,45.9,45.91,379047.0,34.6771,34.7221,34.385,34.3925,379047.0
2018-12-14 10:30:00,45.9,46.06,45.67,45.89,316795.0,34.385,34.5048,34.2127,34.3775,316795.0
2018-12-14 11:00:00,45.88,46.03,45.84,45.87,224442.0,34.37,34.4824,34.34,34.3625,224442.0
2018-12-14 11:30:00,45.87,45.91,45.65,45.81,548390.0,34.3625,34.3925,34.1977,34.3176,548390.0
2018-12-14 12:00:00,45.81,45.96,45.76,45.95,279187.0,34.3176,34.4299,34.2801,34.4224,279187.0
2018-12-14 12:30:00,45.94,46.07,45.82,45.87,198589.0,34.415,34.5123,34.3251,34.3625,198589.0
2018-12-14 13:00:00,45.87,46.05,45.8,45.96,194664.0,34.3625,34.4974,34.3101,34.4299,194664.0
2018-12-14 13:30:00,45.95,45.97,45.81,45.81,158424.0,34.4224,34.4374,34.3176,34.3176,158424.0
2018-12-14 14:00:00,45.81,45.94,45.73,45.83,244598.0,34.3176,34.415,34.2576,34.3325,244598.0
2018-12-14 14:30:00,45.83,45.83,45.65,45.78,283522.0,34.3325,34.3325,34.1977,34.2951,283522.0
2018-12-14 15:00:00,45.78,45.94,45.69,45.71,353870.0,34.2951,34.415,34.2277,34.2427,353870.0
2018-12-14 15:30:00,45.71,45.77,45.58,45.66,610137.0,34.2427,34.2876,34.1453,34.2052,610137.0
2018-12-17 09:30:00,45.43,45.75,45.1,45.65,258297.0,34.0329,34.2726,33.7857,34.1977,258297.0
2018-12-17 10:00:00,45.65,45.79,45.45,45.56,256329.0,34.1977,34.3026,34.0479,34.1303,256329.0
2018-12-17 10:30:00,45.55,45.8,45.45,45.8,284538.0,34.1228,34.3101,34.0479,34.3101,284538.0
2018-12-17 11:00:00,45.81,45.96,45.74,45.88,170131.0,34.3176,34.4299,34.2651,34.37,170131.0
2018-12-17 11:30:00,45.88,45.93,45.71,45.83,244337.0,34.37,34.4075,34.2427,34.3325,244337.0
2018-12-17 12:00:00,45.83,45.86,45.58,45.7,140760.0,34.3325,34.355,34.1453,34.2352,140760.0
2018-12-17 12:30:00,45.69,45.69,45.48,45.48,190358.0,34.2277,34.2277,34.0704,34.0704,190358.0
2018-12-17 13:00:00,45.47,45.6,45.43,45.5,191604.0,34.0629,34.1602,34.0329,34.0853,191604.0
2018-12-17 13:30:00,45.49,45.57,45.29,45.34,217454.0,34.0778,34.1378,33.928,33.9655,217454.0
2018-12-17 14:00:00,45.33,45.52,45.24,45.41,250468.0,33.958,34.1003,33.8906,34.0179,250468.0
2018-12-17 14:30:00,45.41,45.45,45.17,45.21,237084.0,34.0179,34.0479,33.8381,33.8681,237084.0
2018-12-17 15:00:00,45.21,45.32,45.08,45.13,468892.0,33.8681,33.9505,33.7707,33.8082,468892.0
2018-12-17 15:30:00,45.14,45.2,44.94,45.16,873927.0,33.8156,33.8606,33.6658,33.8306,873927.0
2018-12-18 09:30:00,45.24,45.47,45.1,45.4,364340.0,33.8906,34.0629,33.7857,34.0104,364340.0
2018-12-18 10:00:00,45.4,45.44,45.07,45.1,331027.0,34.0104,34.0404,33.7632,33.7857,331027.0
2018-12-18 10:30:00,45.09,45.18,44.75,44.75,384712.0,33.7782,33.8456,33.5235,33.5235,384712.0
2018-12-18 11:00:00,44.76,44.89,44.5,44.62,321769.0,33.531,33.6284,33.3362,33.4261,321769.0
2018-12-18 11:30:00,44.62,44.74,44.49,44.59,308279.0,33.4261,33.516,33.3287,33.4036,308279.0
2018-12-18 12:00:00,44.59,44.71,44.57,44.63,176736.0,33.4036,33.4935,33.3886,33.4336,176736.0
2018-12-18 12:30:00,44.63,44.66,44.48,44.6,175413.0,33.4336,33.4561,33.3212,33.4111,175413.0
2018-12-18 13:00:00,44.6,44.74,44.41,44.47,188516.0,33.4111,33.516,33.2688,33.3137,188516.0
2018-12-18 13:30:00,44.47,44.48,44.19,44.26,208950.0,33.3137,33.3212,33.104,33.1564,208950.0
2018-12-18 14:00:00,44.26,44.4,44.17,44.21,322237.0,33.1564,33.2613,33.089,33.119,322237.0
2018-12-18 14:30:00,44.21,44.22,43.91,43.91,335096.0,33.119,33.1265,32.8942,32.8942,335096.0
2018-12-18 15:00:00,43.92,44.17,43.89,43.94,481064.0,32.9017,33.089,32.8792,32.9167,481064.0
2018-12-18 15:30:00,43.95,44.38,43.95,44.15,852057.0,32.9242,33.2463,32.9242,33.074,852057.0
2018-12-19 09:30:00,44.01,44.34,43.84,44.13,324666.0,32.9691,33.2163,32.8418,33.059,324666.0
2018-12-19 10:00:00,44.14,44.33,44.11,44.22,318632.0,33.0665,33.2089,33.044,33.1265,318632.0
2018-12-19 10:30:00,44.23,44.35,44.1,44.27,180164.0,33.1339,33.2238,33.0366,33.1639,180164.0
2018-12-19 11:00:00,44.27,44.38,44.2,44.23,274401.0,33.1639,33.2463,33.1115,33.1339,274401.0
2018-12-19 11:30:00,44.22,44.23,44.07,44.19,196696.0,33.1265,33.1339,33.0141,33.104,196696.0
2018-12-19 12:00:00,44.19,44.39,44.18,44.35,101234.0,33.104,33.2538,33.0965,33.2238,101234.0
2018-12-19 12:30:00,44.35,44.41,44.32,44.35,115588.0,33.2238,33.2688,33.2014,33.2238,115588.0
2018-12-19 13:00:00,44.36,44.4,44.18,44.2,132008.0,33.2313,33.2613,33.0965,33.1115,132008.0
2018-12-19 13:30:00,44.2,44.5,44.15,44.34,227252.0,33.1115,33.3362,33.074,33.2163,227252.0
2018-12-19 14:00:00,44.49,44.49,43.6,44.07,564959.0,33.3287,33.3287,32.662,33.0141,564959.0
2018-12-19 14:30:00,44.08,44.25,43.4,43.49,701599.0,33.0216,33.1489,32.5122,32.5796,701599.0
2018-12-19 15:00:00,43.5,43.5,42.99,42.99,974128.0,32.5871,32.5871,32.205,32.205,974128.0
2018-12-19 15:30:00,43.0,43.37,42.96,43.29,1112461.0,32.2125,32.4897,32.1825,32.4298,1112461.0
2018-12-20 09:30:00,42.78,43.21,42.78,43.08,427116.0,32.0477,32.3698,32.0477,32.2724,427116.0
2018-12-20 10:00:00,43.07,43.29,43.02,43.21,261143.0,32.265,32.4298,32.2275,32.3698,261143.0
2018-12-20 10:30:00,43.21,43.55,43.19,43.42,268116.0,32.3698,32.6245,32.3548,32.5271,268116.0
2018-12-20 11:00:00,43.42,43.48,43.28,43.32,361850.0,32.5271,32.5721,32.4223,32.4522,361850.0
2018-12-20 11:30:00,43.29,43.41,43.04,43.06,365376.0,32.4298,32.5197,32.2425,32.2575,365376.0
2018-12-20 12:00:00,43.08,43.46,43.05,43.46,324960.0,32.2724,32.5571,32.25,32.5571,324960.0
2018-12-20 12:30:00,43.45,43.45,42.98,43.1,299277.0,32.5496,32.5496,32.1975,32.2874,299277.0
2018-12-20 13:00:00,43.11,43.19,42.96,43.13,388656.0,32.2949,32.3548,32.1825,32.3099,388656.0
2018-12-20 13:30:00,43.13,43.35,43.07,43.14,356644.0,32.3099,32.4747,32.265,32.3174,356644.0
2018-12-20 14:00:00,43.14,43.19,42.71,43.07,501561.0,32.3174,32.3548,31.9953,32.265,501561.0
2018-12-20 14:30:00,43.06,43.42,42.96,43.15,539542.0,32.2575,32.5271,32.1825,32.3249,539542.0
2018-12-20 15:00:00,43.14,43.44,42.99,43.14,620554.0,32.3174,32.5421,32.205,32.3174,620554.0
2018-12-20 15:30:00,43.15,43.42,42.98,43.16,1329800.0,32.3249,32.5271,32.1975,32.3324,1329800.0
2018-12-21 09:30:00,42.88,43.49,42.83,43.27,1573859.0,32.1226,32.5796,32.0852,32.4148,1573859.0
2018-12-21 10:00:00,43.27,43.73,43.21,43.45,494568.0,32.4148,32.7594,32.3698,32.5496,494568.0
2018-12-21 10:30:00,43.45,43.49,43.17,43.18,374274.0,32.5496,32.5796,32.3399,32.3474,374274.0
2018-12-21 11:00:00,43.17,43.35,42.93,43.34,399538.0,32.3399,32.4747,32.1601,32.4672,399538.0
2018-12-21 11:30:00,43.34,43.42,43.16,43.22,356475.0,32.4672,32.5271,32.3324,32.3773,356475.0
2018-12-21 12:00:00,43.22,43.27,43.04,43.07,343358.0,32.3773,32.4148,32.2425,32.265,343358.0
2018-12-21 12:30:00,43.05,43.25,42.92,43.02,334084.0,32.25,32.3998,32.1526,32.2275,334084.0
2018-12-21 13:00:00,43.02,43.09,42.92,43.04,253506.0,32.2275,32.2799,32.1526,32.2425,253506.0
2018-12-21 13:30:00,43.04,43.24,42.97,43.06,353266.0,32.2425,32.3923,32.19,32.2575,353266.0
2018-12-21 14:00:00,43.06,43.1,42.87,42.98,262745.0,32.2575,32.2874,32.1151,32.1975,262745.0
2018-12-21 14:30:00,42.98,43.04,42.77,42.82,262592.0,32.1975,32.2425,32.0402,32.0777,262592.0
2018-12-21 15:00:00,42.83,42.93,42.48,42.49,470596.0,32.0852,32.1601,31.823,31.8305,470596.0
2018-12-21 15:30:00,42.49,42.58,42.26,42.37,1014715.0,31.8305,31.8979,31.6582,31.7406,1014715.0
2018-12-24 09:30:00,42.07,42.42,41.69,41.76,478478.0,31.5158,31.778,31.2312,31.2836,478478.0
2018-12-24 10:00:00,41.76,41.92,41.36,41.72,415145.0,31.2836,31.4035,30.9839,31.2536,415145.0
2018-12-24 10:30:00,41.72,42.11,41.72,41.98,326775.0,31.2536,31.5458,31.2536,31.4484,326775.0
2018-12-24 11:00:00,41.98,42.12,41.77,41.82,323448.0,31.4484,31.5533,31.2911,31.3285,323448.0
2018-12-24 11:30:00,41.83,41.95,41.59,41.6,311846.0,31.336,31.4259,31.1562,31.1637,311846.0
2018-12-24 12:00:00,41.61,41.76,41.45,41.59,401244.0,31.1712,31.2836,31.0514,31.1562,401244.0
2018-12-24 12:30:00,41.59,41.69,41.25,41.3,635029.0,31.1562,31.2312,30.9015,30.939,635029.0
2018-12-26 09:30:00,41.28,41.55,41.08,41.09,433667.0,30.924,31.1263,30.7742,30.7817,433667.0
2018-12-26 10:00:00,41.08,41.09,40.76,40.96,346032.0,30.7742,30.7817,30.5345,30.6843,346032.0
2018-12-26 10:30:00,40.95,40.99,40.68,40.75,303725.0,30.6768,30.7068,30.4745,30.527,303725.0
2018-12-26 11:00:00,40.75,41.27,40.75,41.23,429546.0,30.527,30.9165,30.527,30.8866,429546.0
2018-12-26 11:30:00,41.23,41.72,41.17,41.7,368564.0,30.8866,31.2536,30.8416,31.2386,368564.0
2018-12-26 12:00:00,41.69,41.94,41.66,41.75,319760.0,31.2312,31.4184,31.2087,31.2761,319760.0
2018-12-26 12:30:00,41.75,41.95,41.73,41.88,242544.0,31.2761,31.4259,31.2611,31.3735,242544.0
2018-12-26 13:00:00,41.88,41.92,41.51,41.59,246878.0,31.3735,31.4035,31.0963,31.1562,246878.0
2018-12-26 13:30:00,41.58,42.08,41.58,42.04,158007.0,31.1488,31.5233,31.1488,31.4934,158007.0
2018-12-26 14:00:00,42.05,42.06,41.86,41.9,264445.0,31.5008,31.5083,31.3585,31.3885,264445.0
2018-12-26 14:30:00,41.9,42.04,41.87,42.04,285209.0,31.3885,31.4934,31.366,31.4934,285209.0
2018-12-26 15:00:00,42.03,42.4,42.0,42.38,321073.0,31.4859,31.763,31.4634,31.7481,321073.0
2018-12-26 15:30:00,42.38,42.83,42.34,42.83,914913.0,31.7481,32.0852,31.7181,32.0852,914913.0
2018-12-27 09:30:00,42.31,42.66,42.09,42.36,356349.0,31.6956,31.9578,31.5308,31.7331,356349.0
2018-12-27 10:00:00,42.36,42.48,42.2,42.24,299052.0,31.7331,31.823,31.6132,31.6432,299052.0
2018-12-27 10:30:00,42.23,42.56,42.2,42.24,282184.0,31.6357,31.8829,31.6132,31.6432,282184.0
2018-12-27 11:00:00,42.23,42.42,42.1,42.38,223204.0,31.6357,31.778,31.5383,31.7481,223204.0
2018-12-27 11:30:00,42.39,42.52,42.17,42.3,211494.0,31.7555,31.8529,31.5907,31.6881,211494.0
2018-12-27 12:00:00,42.3,42.36,42.02,42.09,252090.0,31.6881,31.7331,31.4784,31.5308,252090.0
2018-12-27 12:30:00,42.09,42.11,41.88,42.01,350068.0,31.5308,31.5458,31.3735,31.4709,350068.0
2018-12-27 13:00:00,42.0,42.01,41.82,41.84,261324.0,31.4634,31.4709,31.3285,31.3435,261324.0
2018-12-27 13:30:00,41.84,41.88,41.61,41.71,172394.0,31.3435,31.3735,31.1712,31.2461,172394.0
2018-12-27 14:00:00,41.71,41.76,41.49,41.58,241588.0,31.2461,31.2836,31.0813,31.1488,241588.0
2018-12-27 14:30:00,41.57,41.86,41.48,41.8,286352.0,31.1413,31.3585,31.0738,31.3136,286352.0
2018-12-27 15:00:00,41.8,42.24,41.63,42.2,496327.0,31.3136,31.6432,31.1862,31.6132,496327.0
2018-12-27 15:30:00,42.21,42.97,42.12,42.97,1145341.0,31.6207,32.19,31.5533,32.19,1145341.0
2018-12-28 09:30:00,43.11,43.31,42.94,43.11,476796.0,32.2949,32.4447,32.1676,32.2949,476796.0
2018-12-28 10:00:00,43.11,43.18,42.9,42.93,309678.0,32.2949,32.3474,32.1376,32.1601,309678.0
2018-12-28 10:30:00,42.93,43.05,42.78,43.0,230146.0,32.1601,32.25,32.0477,32.2125,230146.0
2018-12-28 11:00:00,43.0,43.04,42.8,42.91,333908.0,32.2125,32.2425,32.0627,32.1451,333908.0
2018-12-28 11:30:00,42.91,43.09,42.9,43.02,174614.0,32.1451,32.2799,32.1376,32.2275,174614.0
2018-12-28 12:00:00,43.03,43.17,43.03,43.07,190630.0,32.235,32.3399,32.235,32.265,190630.0
2018-12-28 12:30:00,43.09,43.11,42.83,42.84,189008.0,32.2799,32.2949,32.0852,32.0927,189008.0
2018-12-28 13:00:00,42.83,42.93,42.65,42.65,165690.0,32.0852,32.1601,31.9503,31.9503,165690.0
2018-12-28 13:30:00,42.66,42.97,42.61,42.88,196749.0,31.9578,32.19,31.9204,32.1226,196749.0
2018-12-28 14:00:00,42.88,43.17,42.87,43.09,310671.0,32.1226,32.3399,32.1151,32.2799,310671.0
2018-12-28 14:30:00,43.09,43.48,43.08,43.43,296488.0,32.2799,32.5721,32.2724,32.5346,296488.0
2018-12-28 15:00:00,43.42,43.49,42.81,42.91,337414.0,32.5271,32.5796,32.0702,32.1451,337414.0
2018-12-28 15:30:00,42.91,42.99,42.75,42.95,709893.0,32.1451,32.205,32.0252,32.1751,709893.0
2018-12-31 09:30:00,43.01,43.45,42.85,42.85,361383.0,32.22,32.5496,32.1001,32.1001,361383.0
2018-12-31 10:00:00,42.86,43.08,42.82,42.93,155027.0,32.1076,32.2724,32.0777,32.1601,155027.0
2018-12-31 10:30:00,42.93,43.1,42.9,42.98,166705.0,32.1601,32.2874,32.1376,32.1975,166705.0
2018-12-31 11:00:00,42.98,42.99,42.76,42.93,212610.0,32.1975,32.205,32.0327,32.1601,212610.0
2018-12-31 11:30:00,42.93,42.93,42.64,42.87,171297.0,32.1601,32.1601,31.9428,32.1151,171297.0
2018-12-31 12:00:00,42.87,43.0,42.85,42.94,154686.0,32.1151,32.2125,32.1001,32.1676,154686.0
2018-12-31 12:30:00,42.95,43.03,42.93,43.02,162774.0,32.1751,32.235,32.1601,32.2275,162774.0
2018-12-31 13:00:00,43.03,43.22,42.99,43.22,147837.0,32.235,32.3773,32.205,32.3773,147837.0
2018-12-31 13:30:00,43.22,43.22,42.96,43.0,149328.0,32.3773,32.3773,32.1825,32.2125,149328.0
2018-12-31 14:00:00,43.0,43.04,42.92,42.93,179966.0,32.2125,32.2425,32.1526,32.1601,179966.0
2018-12-31 14:30:00,42.92,43.09,42.83,42.97,157708.0,32.1526,32.2799,32.0852,32.19,157708.0
2018-12-31 15:00:00,42.97,43.12,42.95,43.09,220207.0,32.19,32.3024,32.1751,32.2799,220207.0
2018-12-31 15:30:00,43.1,43.34,43.05,43.34,548100.0,32.2874,32.4672,32.25,32.4672,548100.0
2019-01-02 09:30:00,42.86,43.51,42.79,43.5,449656.0,32.1076,32.5946,32.0552,32.5871,449656.0
2019-01-02 10:00:00,43.52,43.93,43.43,43.84,286824.0,32.6021,32.9092,32.5346,32.8418,286824.0
2019-01-02 10:30:00,43.83,44.08,43.72,43.94,267820.0,32.8343,33.0216,32.7519,32.9167,267820.0
2019-01-02 11:00:00,43.95,44.16,43.83,44.01,323387.0,32.9242,33.0815,32.8343,32.9691,323387.0
2019-01-02 11:30:00,44.01,44.18,43.94,43.99,307027.0,32.9691,33.0965,32.9167,32.9542,307027.0
2019-01-02 12:00:00,43.98,44.05,43.87,43.94,275797.0,32.9467,32.9991,32.8643,32.9167,275797.0
2019-01-02 12:30:00,43.93,44.18,43.9,44.1,188894.0,32.9092,33.0965,32.8867,33.0366,188894.0
2019-01-02 13:00:00,44.11,44.24,44.09,44.15,151733.0,33.044,33.1414,33.0291,33.074,151733.0
2019-01-02 13:30:00,44.15,44.35,44.07,44.34,147444.0,33.074,33.2238,33.0141,33.2163,147444.0
2019-01-02 14:00:00,44.33,44.33,44.09,44.19,202809.0,33.2089,33.2089,33.0291,33.104,202809.0
2019-01-02 14:30:00,44.18,44.36,44.17,44.24,264493.0,33.0965,33.2313,33.089,33.1414,264493.0
2019-01-02 15:00:00,44.24,44.32,44.03,44.18,417662.0,33.1414,33.2014,32.9841,33.0965,417662.0
2019-01-02 15:30:00,44.16,44.45,44.08,44.39,557529.0,33.0815,33.2988,33.0216,33.2538,557529.0
2019-01-03 09:30:00,44.22,44.45,43.96,44.37,276758.0,33.1265,33.2988,32.9317,33.2388,276758.0
2019-01-03 10:00:00,44.35,44.46,44.01,44.39,341738.0,33.2238,33.3062,32.9691,33.2538,341738.0
2019-01-03 10:30:00,44.38,44.38,44.0,44.29,201324.0,33.2463,33.2463,32.9616,33.1789,201324.0
2019-01-03 11:00:00,44.28,44.48,44.19,44.32,179899.0,33.1714,33.3212,33.104,33.2014,179899.0
2019-01-03 11:30:00,44.33,44.68,44.31,44.53,190212.0,33.2089,33.4711,33.1939,33.3587,190212.0
2019-01-03 12:00:00,44.53,44.69,44.45,44.62,173022.0,33.3587,33.4785,33.2988,33.4261,173022.0
2019-01-03 12:30:00,44.62,44.79,44.53,44.78,109329.0,33.4261,33.5535,33.3587,33.546,109329.0
2019-01-03 13:00:00,44.78,44.78,44.36,44.48,186872.0,33.546,33.546,33.2313,33.3212,186872.0
2019-01-03 13:30:00,44.47,44.63,44.44,44.46,129374.0,33.3137,33.4336,33.2913,33.3062,129374.0
2019-01-03 14:00:00,44.45,44.51,44.3,44.48,184805.0,33.2988,33.3437,33.1864,33.3212,184805.0
2019-01-03 14:30:00,44.49,44.56,44.2,44.23,137598.0,33.3287,33.3812,33.1115,33.1339,137598.0
2019-01-03 15:00:00,44.24,44.26,44.1,44.14,253029.0,33.1414,33.1564,33.0366,33.0665,253029.0
2019-01-03 15:30:00,44.14,44.27,44.04,44.1,537589.0,33.0665,33.1639,32.9916,33.0366,537589.0
2019-01-04 09:30:00,44.87,45.14,44.7,44.89,367382.0,33.6134,33.8156,33.486,33.6284,367382.0
2019-01-04 10:00:00,44.91,45.22,44.78,45.22,252324.0,33.6433,33.8756,33.546,33.8756,252324.0
2019-01-04 10:30:00,45.21,45.23,44.76,45.0,206336.0,33.8681,33.8831,33.531,33.7108,206336.0
2019-01-04 11:00:00,44.98,45.23,44.9,44.94,173012.0,33.6958,33.8831,33.6359,33.6658,173012.0
2019-01-04 11:30:00,44.94,45.21,44.89,45.17,123420.0,33.6658,33.8681,33.6284,33.8381,123420.0
2019-01-04 12:00:00,45.17,45.24,45.0,45.17,97741.0,33.8381,33.8906,33.7108,33.8381,97741.0
2019-01-04 12:30:00,45.18,45.35,45.12,45.27,95112.0,33.8456,33.973,33.8007,33.913,95112.0
2019-01-04 13:00:00,45.29,45.42,45.25,45.26,115232.0,33.928,34.0254,33.8981,33.9055,115232.0
2019-01-04 13:30:00,45.27,45.35,45.16,45.24,147072.0,33.913,33.973,33.8306,33.8906,147072.0
2019-01-04 14:00:00,45.25,45.31,45.06,45.31,159735.0,33.8981,33.943,33.7557,33.943,159735.0
2019-01-04 14:30:00,45.3,45.41,45.16,45.19,164708.0,33.9355,34.0179,33.8306,33.8531,164708.0
2019-01-04 15:00:00,45.18,45.33,45.1,45.16,200563.0,33.8456,33.958,33.7857,33.8306,200563.0
2019-01-04 15:30:00,45.16,45.32,45.14,45.25,454263.0,33.8306,33.9505,33.8156,33.8981,454263.0
2019-01-07 09:30:00,45.13,45.31,44.86,45.16,210754.0,33.8082,33.943,33.6059,33.8306,210754.0
2019-01-07 10:00:00,45.15,45.4,45.09,45.27,188673.0,33.8231,34.0104,33.7782,33.913,188673.0
2019-01-07 10:30:00,45.26,45.5,45.23,45.43,143445.0,33.9055,34.0853,33.8831,34.0329,143445.0
2019-01-07 11:00:00,45.42,45.53,45.33,45.53,136088.0,34.0254,34.1078,33.958,34.1078,136088.0
2019-01-07 11:30:00,45.53,45.77,45.44,45.77,242199.0,34.1078,34.2876,34.0404,34.2876,242199.0
2019-01-07 12:00:00,45.76,45.77,45.59,45.69,189585.0,34.2801,34.2876,34.1528,34.2277,189585.0
2019-01-07 12:30:00,45.69,45.85,45.67,45.81,144004.0,34.2277,34.3475,34.2127,34.3176,144004.0
2019-01-07 13:00:00,45.81,45.96,45.81,45.9,124090.0,34.3176,34.4299,34.3176,34.385,124090.0
2019-01-07 13:30:00,45.89,45.94,45.73,45.77,135480.0,34.3775,34.415,34.2576,34.2876,135480.0
2019-01-07 14:00:00,45.77,46.04,45.77,45.98,199645.0,34.2876,34.4899,34.2876,34.4449,199645.0
2019-01-07 14:30:00,45.98,45.99,45.72,45.74,231851.0,34.4449,34.4524,34.2501,34.2651,231851.0
2019-01-07 15:00:00,45.75,45.89,45.73,45.83,176626.0,34.2726,34.3775,34.2576,34.3325,176626.0
2019-01-07 15:30:00,45.84,45.85,45.6,45.61,473852.0,34.34,34.3475,34.1602,34.1677,473852.0
2019-01-08 09:30:00,45.79,45.96,45.41,45.63,267014.0,34.3026,34.4299,34.0179,34.1827,267014.0
2019-01-08 10:00:00,45.62,45.78,45.32,45.47,135125.0,34.1752,34.2951,33.9505,34.0629,135125.0
2019-01-08 10:30:00,45.47,45.48,45.19,45.2,136371.0,34.0629,34.0704,33.8531,33.8606,136371.0
2019-01-08 11:00:00,45.19,45.28,45.07,45.21,197200.0,33.8531,33.9205,33.7632,33.8681,197200.0
2019-01-08 11:30:00,45.2,45.33,45.09,45.32,160777.0,33.8606,33.958,33.7782,33.9505,160777.0
2019-01-08 12:00:00,45.33,45.58,45.32,45.51,170294.0,33.958,34.1453,33.9505,34.0928,170294.0
2019-01-08 12:30:00,45.51,45.56,45.32,45.42,213520.0,34.0928,34.1303,33.9505,34.0254,213520.0
2019-01-08 13:00:00,45.42,45.56,45.39,45.55,146867.0,34.0254,34.1303,34.0029,34.1228,146867.0
2019-01-08 13:30:00,45.55,45.65,45.47,45.58,131118.0,34.1228,34.1977,34.0629,34.1453,131118.0
2019-01-08 14:00:00,45.59,45.69,45.52,45.58,148339.0,34.1528,34.2277,34.1003,34.1453,148339.0
2019-01-08 14:30:00,45.58,45.63,45.42,45.47,187087.0,34.1453,34.1827,34.0254,34.0629,187087.0
2019-01-08 15:00:00,45.47,45.56,45.39,45.54,268606.0,34.0629,34.1303,34.0029,34.1153,268606.0
2019-01-08 15:30:00,45.55,45.74,45.54,45.73,518737.0,34.1228,34.2651,34.1153,34.2576,518737.0
2019-01-09 09:30:00,45.84,46.15,45.83,46.08,467243.0,34.34,34.5723,34.3325,34.5198,467243.0
2019-01-09 10:00:00,46.09,46.17,45.94,45.96,427135.0,34.5273,34.5873,34.415,34.4299,427135.0
2019-01-09 10:30:00,45.96,45.96,45.62,45.8,651839.0,34.4299,34.4299,34.1752,34.3101,651839.0
2019-01-09 11:00:00,45.8,46.16,45.77,46.14,448376.0,34.3101,34.5798,34.2876,34.5648,448376.0
2019-01-09 11:30:00,46.13,46.13,45.96,45.98,374797.0,34.5573,34.5573,34.4299,34.4449,374797.0
2019-01-09 12:00:00,45.98,46.09,45.97,46.06,195967.0,34.4449,34.5273,34.4374,34.5048,195967.0
2019-01-09 12:30:00,46.07,46.23,46.01,46.23,194172.0,34.5123,34.6322,34.4674,34.6322,194172.0
2019-01-09 13:00:00,46.24,46.27,46.18,46.23,294274.0,34.6397,34.6622,34.5947,34.6322,294274.0
2019-01-09 13:30:00,46.23,46.29,46.16,46.17,278718.0,34.6322,34.6771,34.5798,34.5873,278718.0
2019-01-09 14:00:00,46.16,46.29,46.0,46.0,253112.0,34.5798,34.6771,34.4599,34.4599,253112.0
2019-01-09 14:30:00,46.0,46.27,45.99,46.16,336956.0,34.4599,34.6622,34.4524,34.5798,336956.0
2019-01-09 15:00:00,46.16,46.23,46.1,46.12,394724.0,34.5798,34.6322,34.5348,34.5498,394724.0
2019-01-09 15:30:00,46.12,46.24,46.05,46.15,876816.0,34.5498,34.6397,34.4974,34.5723,876816.0
2019-01-10 09:30:00,45.2,45.8,45.2,45.52,595051.0,33.8606,34.3101,33.8606,34.1003,595051.0
2019-01-10 10:00:00,45.52,45.93,45.5,45.7,398552.0,34.1003,34.4075,34.0853,34.2352,398552.0
2019-01-10 10:30:00,45.69,45.9,45.65,45.89,190231.0,34.2277,34.385,34.1977,34.3775,190231.0
2019-01-10 11:00:00,45.9,46.14,45.88,46.0,214332.0,34.385,34.5648,34.37,34.4599,214332.0
2019-01-10 11:30:00,46.0,46.12,45.96,46.01,570732.0,34.4599,34.5498,34.4299,34.4674,570732.0
2019-01-10 12:00:00,46.01,46.06,45.68,45.68,250500.0,34.4674,34.5048,34.2202,34.2202,250500.0
2019-01-10 12:30:00,45.69,45.69,45.54,45.64,154863.0,34.2277,34.2277,34.1153,34.1902,154863.0
2019-01-10 13:00:00,45.63,45.64,45.39,45.44,225081.0,34.1827,34.1902,34.0029,34.0404,225081.0
2019-01-10 13:30:00,45.43,45.54,45.31,45.53,123415.0,34.0329,34.1153,33.943,34.1078,123415.0
2019-01-10 14:00:00,45.54,45.85,45.54,45.79,149216.0,34.1153,34.3475,34.1153,34.3026,149216.0
2019-01-10 14:30:00,45.77,45.91,45.75,45.84,160133.0,34.2876,34.3925,34.2726,34.34,160133.0
2019-01-10 15:00:00,45.83,45.96,45.8,45.9,376886.0,34.3325,34.4299,34.3101,34.385,376886.0
2019-01-10 15:30:00,45.89,46.0,45.75,45.88,2326748.0,34.3775,34.4599,34.2726,34.37,2326748.0
2019-01-11 09:30:00,44.83,45.19,44.83,45.08,1178076.0,33.5834,33.8531,33.5834,33.7707,1178076.0
2019-01-11 10:00:00,45.08,45.16,44.78,44.83,545113.0,33.7707,33.8306,33.546,33.5834,545113.0
2019-01-11 10:30:00,44.83,45.1,44.79,45.08,506304.0,33.5834,33.7857,33.5535,33.7707,506304.0
2019-01-11 11:00:00,45.08,45.35,44.95,45.32,1000205.0,33.7707,33.973,33.6733,33.9505,1000205.0
2019-01-11 11:30:00,45.31,45.69,45.24,45.51,1446703.0,33.943,34.2277,33.8906,34.0928,1446703.0
2019-01-11 12:00:00,45.51,45.61,45.48,45.57,424875.0,34.0928,34.1677,34.0704,34.1378,424875.0
2019-01-11 12:30:00,45.57,45.73,45.53,45.61,573309.0,34.1378,34.2576,34.1078,34.1677,573309.0
2019-01-11 13:00:00,45.6,45.7,45.54,45.59,657945.0,34.1602,34.2352,34.1153,34.1528,657945.0
2019-01-11 13:30:00,45.59,45.66,45.58,45.66,523139.0,34.1528,34.2052,34.1453,34.2052,523139.0
2019-01-11 14:00:00,45.66,45.76,45.63,45.67,487209.0,34.2052,34.2801,34.1827,34.2127,487209.0
2019-01-11 14:30:00,45.68,45.7,45.58,45.64,546348.0,34.2202,34.2352,34.1453,34.1902,546348.0
2019-01-11 15:00:00,45.64,45.7,45.56,45.59,525930.0,34.1902,34.2352,34.1303,34.1528,525930.0
2019-01-11 15:30:00,45.59,45.67,45.55,45.63,1437562.0,34.1528,34.2127,34.1228,34.1827,1437562.0
2019-01-14 09:30:00,45.2,46.0,45.2,45.87,1115001.0,33.8606,34.4599,33.8606,34.3625,1115001.0
2019-01-14 10:00:00,45.87,46.31,45.84,46.28,1036731.0,34.3625,34.6921,34.34,34.6697,1036731.0
2019-01-14 10:30:00,46.27,46.35,46.1,46.19,1336814.0,34.6622,34.7221,34.5348,34.6022,1336814.0
2019-01-14 11:00:00,46.19,46.21,45.93,45.99,354901.0,34.6022,34.6172,34.4075,34.4524,354901.0
2019-01-14 11:30:00,46.0,46.25,45.98,46.17,413504.0,34.4599,34.6472,34.4449,34.5873,413504.0
2019-01-14 12:00:00,46.16,46.34,46.16,46.25,472831.0,34.5798,34.7146,34.5798,34.6472,472831.0
2019-01-14 12:30:00,46.25,46.26,46.14,46.2,245482.0,34.6472,34.6547,34.5648,34.6097,245482.0
2019-01-14 13:00:00,46.2,46.34,46.17,46.28,227729.0,34.6097,34.7146,34.5873,34.6697,227729.0
2019-01-14 13:30:00,46.29,46.29,46.14,46.16,192900.0,34.6771,34.6771,34.5648,34.5798,192900.0
2019-01-14 14:00:00,46.16,46.23,46.1,46.23,317292.0,34.5798,34.6322,34.5348,34.6322,317292.0
2019-01-14 14:30:00,46.22,46.33,46.16,46.26,789571.0,34.6247,34.7071,34.5798,34.6547,789571.0
2019-01-14 15:00:00,46.26,46.3,46.21,46.22,389213.0,34.6547,34.6846,34.6172,34.6247,389213.0
2019-01-14 15:30:00,46.22,46.27,46.1,46.14,832874.0,34.6247,34.6622,34.5348,34.5648,832874.0
2019-01-15 09:30:00,46.02,46.29,45.79,45.85,390774.0,34.4749,34.6771,34.3026,34.3475,390774.0
2019-01-15 10:00:00,45.85,46.05,45.54,45.64,502642.0,34.3475,34.4974,34.1153,34.1902,502642.0
2019-01-15 10:30:00,45.65,45.9,45.6,45.9,352078.0,34.1977,34.385,34.1602,34.385,352078.0
2019-01-15 11:00:00,45.9,46.02,45.87,45.96,445862.0,34.385,34.4749,34.3625,34.4299,445862.0
2019-01-15 11:30:00,45.96,46.29,45.94,46.25,392572.0,34.4299,34.6771,34.415,34.6472,392572.0
2019-01-15 12:00:00,46.25,46.33,46.24,46.28,315474.0,34.6472,34.7071,34.6397,34.6697,315474.0
2019-01-15 12:30:00,46.28,46.3,46.13,46.17,206483.0,34.6697,34.6846,34.5573,34.5873,206483.0
2019-01-15 13:00:00,46.18,46.2,46.0,46.03,209697.0,34.5947,34.6097,34.4599,34.4824,209697.0
2019-01-15 13:30:00,46.04,46.15,45.99,46.04,141019.0,34.4899,34.5723,34.4524,34.4899,141019.0
2019-01-15 14:00:00,46.05,46.09,45.85,45.85,220259.0,34.4974,34.5273,34.3475,34.3475,220259.0
2019-01-15 14:30:00,45.84,46.12,45.82,46.09,255628.0,34.34,34.5498,34.3251,34.5273,255628.0
2019-01-15 15:00:00,46.08,46.24,46.05,46.23,461831.0,34.5198,34.6397,34.4974,34.6322,461831.0
2019-01-15 15:30:00,46.23,46.39,46.2,46.33,1855571.0,34.6322,34.7521,34.6097,34.7071,1855571.0
2019-01-16 09:30:00,46.74,46.97,46.56,46.85,845411.0,35.0143,35.1866,34.8794,35.0967,845411.0
2019-01-16 10:00:00,46.85,47.17,46.82,47.14,312160.0,35.0967,35.3364,35.0742,35.3139,312160.0
2019-01-16 10:30:00,47.14,47.42,47.02,47.42,358123.0,35.3139,35.5237,35.224,35.5237,358123.0
2019-01-16 11:00:00,47.43,47.51,47.34,47.45,495817.0,35.5312,35.5911,35.4637,35.5461,495817.0
2019-01-16 11:30:00,47.44,47.56,47.37,47.53,396307.0,35.5386,35.6285,35.4862,35.6061,396307.0
2019-01-16 12:00:00,47.53,47.69,47.49,47.66,207763.0,35.6061,35.7259,35.5761,35.7035,207763.0
2019-01-16 12:30:00,47.66,47.7,47.52,47.63,222623.0,35.7035,35.7334,35.5986,35.681,222623.0
2019-01-16 13:00:00,47.63,47.64,47.44,47.62,260035.0,35.681,35.6885,35.5386,35.6735,260035.0
2019-01-16 13:30:00,47.63,47.74,47.61,47.61,262236.0,35.681,35.7634,35.666,35.666,262236.0
2019-01-16 14:00:00,47.61,47.62,47.39,47.46,294586.0,35.666,35.6735,35.5012,35.5536,294586.0
2019-01-16 14:30:00,47.46,47.53,47.29,47.43,650626.0,35.5536,35.6061,35.4263,35.5312,650626.0
2019-01-16 15:00:00,47.43,47.85,47.42,47.84,470163.0,35.5312,35.8458,35.5237,35.8383,470163.0
2019-01-16 15:30:00,47.84,47.85,47.54,47.55,972358.0,35.8383,35.8458,35.6136,35.621,972358.0
2019-01-17 09:30:00,46.75,47.59,46.55,47.59,692737.0,35.0217,35.651,34.8719,35.651,692737.0
2019-01-17 10:00:00,47.58,47.61,47.21,47.57,608135.0,35.6435,35.666,35.3663,35.636,608135.0
2019-01-17 10:30:00,47.56,47.84,47.53,47.73,344558.0,35.6285,35.8383,35.6061,35.7559,344558.0
2019-01-17 11:00:00,47.74,47.85,47.6,47.66,145553.0,35.7634,35.8458,35.6585,35.7035,145553.0
2019-01-17 11:30:00,47.66,47.9,47.56,47.78,200412.0,35.7035,35.8832,35.6285,35.7933,200412.0
2019-01-17 12:00:00,47.77,47.78,47.65,47.72,145034.0,35.7859,35.7933,35.696,35.7484,145034.0
2019-01-17 12:30:00,47.72,47.73,47.62,47.73,150872.0,35.7484,35.7559,35.6735,35.7559,150872.0
2019-01-17 13:00:00,47.73,48.0,47.66,47.98,157626.0,35.7559,35.9582,35.7035,35.9432,157626.0
2019-01-17 13:30:00,47.98,48.14,47.97,48.13,208350.0,35.9432,36.063,35.9357,36.0555,208350.0
2019-01-17 14:00:00,48.12,48.15,47.98,48.06,200638.0,36.0481,36.0705,35.9432,36.0031,200638.0
2019-01-17 14:30:00,48.06,48.45,47.97,48.15,343156.0,36.0031,36.2953,35.9357,36.0705,343156.0
2019-01-17 15:00:00,48.16,48.35,47.91,48.2,521265.0,36.078,36.2204,35.8907,36.108,521265.0
2019-01-17 15:30:00,48.2,48.3,48.11,48.28,839616.0,36.108,36.1829,36.0406,36.1679,839616.0
2019-01-18 09:30:00,48.49,48.85,48.19,48.81,782868.0,36.3252,36.5949,36.1005,36.565,782868.0
2019-01-18 10:00:00,48.81,49.12,48.76,48.96,578129.0,36.565,36.7972,36.5275,36.6773,578129.0
2019-01-18 10:30:00,48.97,49.28,48.94,49.21,258117.0,36.6848,36.917,36.6623,36.8646,258117.0
2019-01-18 11:00:00,49.21,49.32,49.03,49.18,394610.0,36.8646,36.947,36.7298,36.8421,394610.0
2019-01-18 11:30:00,49.18,49.33,49.12,49.27,215526.0,36.8421,36.9545,36.7972,36.9095,215526.0
2019-01-18 12:00:00,49.28,49.33,49.17,49.21,184784.0,36.917,36.9545,36.8346,36.8646,184784.0
2019-01-18 12:30:00,49.21,49.4,49.17,49.4,222418.0,36.8646,37.0069,36.8346,37.0069,222418.0
2019-01-18 13:00:00,49.4,49.41,49.24,49.24,220529.0,37.0069,37.0144,36.8871,36.8871,220529.0
2019-01-18 13:30:00,49.26,49.31,49.19,49.29,170726.0,36.9021,36.9395,36.8496,36.9245,170726.0
2019-01-18 14:00:00,49.29,49.3,49.11,49.13,194866.0,36.9245,36.932,36.7897,36.8047,194866.0
2019-01-18 14:30:00,49.13,49.16,49.01,49.11,207181.0,36.8047,36.8271,36.7148,36.7897,207181.0
2019-01-18 15:00:00,49.1,49.3,49.04,49.14,293455.0,36.7822,36.932,36.7372,36.8122,293455.0
2019-01-18 15:30:00,49.14,49.3,49.13,49.29,661981.0,36.8122,36.932,36.8047,36.9245,661981.0
2019-01-22 09:30:00,49.05,49.59,49.02,49.55,497301.0,36.7447,37.1493,36.7223,37.1193,497301.0
2019-01-22 10:00:00,49.55,49.61,49.27,49.34,344831.0,37.1193,37.1643,36.9095,36.962,344831.0
2019-01-22 10:30:00,49.34,49.38,49.17,49.2,371484.0,36.962,36.992,36.8346,36.8571,371484.0
2019-01-22 11:00:00,49.2,49.35,49.17,49.34,363044.0,36.8571,36.9695,36.8346,36.962,363044.0
2019-01-22 11:30:00,49.34,49.48,49.2,49.21,191140.0,36.962,37.0669,36.8571,36.8646,191140.0
2019-01-22 12:00:00,49.22,49.32,49.2,49.23,206950.0,36.8721,36.947,36.8571,36.8796,206950.0
2019-01-22 12:30:00,49.22,49.31,49.16,49.26,132177.0,36.8721,36.9395,36.8271,36.9021,132177.0
2019-01-22 13:00:00,49.25,49.25,49.0,49.23,192391.0,36.8946,36.8946,36.7073,36.8796,192391.0
2019-01-22 13:30:00,49.23,49.33,49.17,49.23,210793.0,36.8796,36.9545,36.8346,36.8796,210793.0
2019-01-22 14:00:00,49.23,49.23,49.03,49.04,242484.0,36.8796,36.8796,36.7298,36.7372,242484.0
2019-01-22 14:30:00,49.05,49.09,48.95,49.02,356085.0,36.7447,36.7747,36.6698,36.7223,356085.0
2019-01-22 15:00:00,49.02,49.13,48.97,49.07,250013.0,36.7223,36.8047,36.6848,36.7597,250013.0
2019-01-22 15:30:00,49.06,49.16,48.9,49.15,730182.0,36.7522,36.8271,36.6324,36.8197,730182.0
2019-01-23 09:30:00,49.4,49.48,49.22,49.45,315073.0,37.0069,37.0669,36.8721,37.0444,315073.0
2019-01-23 10:00:00,49.47,49.54,49.4,49.43,305658.0,37.0594,37.1118,37.0069,37.0294,305658.0
2019-01-23 10:30:00,49.44,49.51,49.35,49.37,398937.0,37.0369,37.0893,36.9695,36.9845,398937.0
2019-01-23 11:00:00,49.37,49.48,49.27,49.35,410056.0,36.9845,37.0669,36.9095,36.9695,410056.0
2019-01-23 11:30:00,49.34,49.38,49.23,49.28,361210.0,36.962,36.992,36.8796,36.917,361210.0
2019-01-23 12:00:00,49.27,49.41,49.22,49.33,722166.0,36.9095,37.0144,36.8721,36.9545,722166.0
2019-01-23 12:30:00,49.33,49.49,49.32,49.48,224175.0,36.9545,37.0744,36.947,37.0669,224175.0
2019-01-23 13:00:00,49.49,49.54,49.33,49.53,235418.0,37.0744,37.1118,36.9545,37.1043,235418.0
2019-01-23 13:30:00,49.53,49.6,49.49,49.51,286187.0,37.1043,37.1568,37.0744,37.0893,286187.0
2019-01-23 14:00:00,49.52,49.68,49.51,49.6,247747.0,37.0968,37.2167,37.0893,37.1568,247747.0
2019-01-23 14:30:00,49.59,49.59,49.37,49.41,371858.0,37.1493,37.1493,36.9845,37.0144,371858.0
2019-01-23 15:00:00,49.4,49.57,49.4,49.56,454574.0,37.0069,37.1343,37.0069,37.1268,454574.0
2019-01-23 15:30:00,49.56,49.56,49.34,49.41,1012976.0,37.1268,37.1268,36.962,37.0144,1012976.0
2019-01-24 09:30:00,49.17,49.34,49.06,49.32,367572.0,36.8346,36.962,36.7522,36.947,367572.0
2019-01-24 10:00:00,49.32,49.44,49.23,49.41,304682.0,36.947,37.0369,36.8796,37.0144,304682.0
2019-01-24 10:30:00,49.41,49.46,49.16,49.33,287630.0,37.0144,37.0519,36.8271,36.9545,287630.0
2019-01-24 11:00:00,49.33,49.43,49.3,49.36,148324.0,36.9545,37.0294,36.932,36.977,148324.0
2019-01-24 11:30:00,49.35,49.42,49.25,49.27,129292.0,36.9695,37.0219,36.8946,36.9095,129292.0
2019-01-24 12:00:00,49.27,49.3,49.2,49.22,77325.0,36.9095,36.932,36.8571,36.8721,77325.0
2019-01-24 12:30:00,49.21,49.22,49.0,49.05,225442.0,36.8646,36.8721,36.7073,36.7447,225442.0
2019-01-24 13:00:00,49.05,49.08,48.87,48.88,124795.0,36.7447,36.7672,36.6099,36.6174,124795.0
2019-01-24 13:30:00,48.89,48.98,48.74,48.91,128065.0,36.6249,36.6923,36.5125,36.6399,128065.0
2019-01-24 14:00:00,48.91,49.03,48.88,48.97,164661.0,36.6399,36.7298,36.6174,36.6848,164661.0
2019-01-24 14:30:00,48.97,49.13,48.93,49.09,172131.0,36.6848,36.8047,36.6548,36.7747,172131.0
2019-01-24 15:00:00,49.1,49.29,49.08,49.28,206183.0,36.7822,36.9245,36.7672,36.917,206183.0
2019-01-24 15:30:00,49.27,49.31,49.16,49.25,521310.0,36.9095,36.9395,36.8271,36.8946,521310.0
2019-01-25 09:30:00,49.3,49.57,48.97,49.22,417894.0,36.932,37.1343,36.6848,36.8721,417894.0
2019-01-25 10:00:00,49.23,49.31,49.15,49.26,175940.0,36.8796,36.9395,36.8197,36.9021,175940.0
2019-01-25 10:30:00,49.26,49.41,49.14,49.26,217225.0,36.9021,37.0144,36.8122,36.9021,217225.0
2019-01-25 11:00:00,49.25,49.29,49.17,49.25,127625.0,36.8946,36.9245,36.8346,36.8946,127625.0
2019-01-25 11:30:00,49.25,49.36,49.25,49.35,89241.0,36.8946,36.977,36.8946,36.9695,89241.0
2019-01-25 12:00:00,49.36,49.59,49.31,49.59,183697.0,36.977,37.1493,36.9395,37.1493,183697.0
2019-01-25 12:30:00,49.58,49.6,49.42,49.52,117743.0,37.1418,37.1568,37.0219,37.0968,117743.0
2019-01-25 13:00:00,49.53,49.62,49.48,49.53,116199.0,37.1043,37.1717,37.0669,37.1043,116199.0
2019-01-25 13:30:00,49.52,49.52,49.39,49.4,137288.0,37.0968,37.0968,36.9994,37.0069,137288.0
2019-01-25 14:00:00,49.4,49.53,49.36,49.38,110867.0,37.0069,37.1043,36.977,36.992,110867.0
2019-01-25 14:30:00,49.38,49.49,49.34,49.46,113177.0,36.992,37.0744,36.962,37.0519,113177.0
2019-01-25 15:00:00,49.46,49.48,49.31,49.33,165721.0,37.0519,37.0669,36.9395,36.9545,165721.0
2019-01-25 15:30:00,49.33,49.4,49.23,49.35,550072.0,36.9545,37.0069,36.8796,36.9695,550072.0
2019-01-28 09:30:00,49.02,49.46,49.0,49.24,279142.0,36.7223,37.0519,36.7073,36.8871,279142.0
2019-01-28 10:00:00,49.23,49.23,49.08,49.14,117066.0,36.8796,36.8796,36.7672,36.8122,117066.0
2019-01-28 10:30:00,49.16,49.3,49.09,49.09,323589.0,36.8271,36.932,36.7747,36.7747,323589.0
2019-01-28 11:00:00,49.09,49.15,48.99,49.06,141414.0,36.7747,36.8197,36.6998,36.7522,141414.0
2019-01-28 11:30:00,49.07,49.08,48.84,48.85,191425.0,36.7597,36.7672,36.5874,36.5949,191425.0
2019-01-28 12:00:00,48.84,49.06,48.81,49.01,115824.0,36.5874,36.7522,36.565,36.7148,115824.0
2019-01-28 12:30:00,49.01,49.08,49.0,49.03,92181.0,36.7148,36.7672,36.7073,36.7298,92181.0
2019-01-28 13:00:00,49.02,49.18,48.97,49.15,101197.0,36.7223,36.8421,36.6848,36.8197,101197.0
2019-01-28 13:30:00,49.15,49.29,49.15,49.27,194916.0,36.8197,36.9245,36.8197,36.9095,194916.0
2019-01-28 14:00:00,49.28,49.32,49.1,49.12,149354.0,36.917,36.947,36.7822,36.7972,149354.0
2019-01-28 14:30:00,49.13,49.26,49.12,49.24,186115.0,36.8047,36.9021,36.7972,36.8871,186115.0
2019-01-28 15:00:00,49.25,49.31,49.18,49.28,136173.0,36.8946,36.9395,36.8421,36.917,136173.0
2019-01-28 15:30:00,49.27,49.29,49.11,49.26,361332.0,36.9095,36.9245,36.7897,36.9021,361332.0
2019-01-29 09:30:00,49.13,49.54,49.13,49.42,155310.0,36.8047,37.1118,36.8047,37.0219,155310.0
2019-01-29 10:00:00,49.42,49.42,49.18,49.41,204602.0,37.0219,37.0219,36.8421,37.0144,204602.0
2019-01-29 10:30:00,49.42,49.48,49.33,49.34,132169.0,37.0219,37.0669,36.9545,36.962,132169.0
2019-01-29 11:00:00,49.33,49.39,49.27,49.32,151416.0,36.9545,36.9994,36.9095,36.947,151416.0
2019-01-29 11:30:00,49.33,49.41,49.3,49.38,51732.0,36.9545,37.0144,36.932,36.992,51732.0
2019-01-29 12:00:00,49.37,49.4,49.32,49.33,57736.0,36.9845,37.0069,36.947,36.9545,57736.0
2019-01-29 12:30:00,49.32,49.37,49.26,49.32,60189.0,36.947,36.9845,36.9021,36.947,60189.0
2019-01-29 13:00:00,49.32,49.48,49.28,49.45,96639.0,36.947,37.0669,36.917,37.0444,96639.0
2019-01-29 13:30:00,49.46,49.46,49.38,49.46,77614.0,37.0519,37.0519,36.992,37.0519,77614.0
2019-01-29 14:00:00,49.46,49.46,49.34,49.37,95791.0,37.0519,37.0519,36.962,36.9845,95791.0
2019-01-29 14:30:00,49.37,49.37,49.27,49.28,91959.0,36.9845,36.9845,36.9095,36.917,91959.0
2019-01-29 15:00:00,49.28,49.49,49.24,49.48,246447.0,36.917,37.0744,36.8871,37.0669,246447.0
2019-01-29 15:30:00,49.48,49.49,49.29,49.32,558358.0,37.0669,37.0744,36.9245,36.947,558358.0
2019-01-30 09:30:00,49.4,49.4,49.03,49.07,237519.0,37.0069,37.0069,36.7298,36.7597,237519.0
2019-01-30 10:00:00,49.07,49.12,48.91,48.92,228379.0,36.7597,36.7972,36.6399,36.6474,228379.0
2019-01-30 10:30:00,48.92,49.1,48.88,49.07,173362.0,36.6474,36.7822,36.6174,36.7597,173362.0
2019-01-30 11:00:00,49.08,49.25,49.08,49.21,154874.0,36.7672,36.8946,36.7672,36.8646,154874.0
2019-01-30 11:30:00,49.21,49.3,49.18,49.24,169159.0,36.8646,36.932,36.8421,36.8871,169159.0
2019-01-30 12:00:00,49.24,49.3,49.18,49.21,197903.0,36.8871,36.932,36.8421,36.8646,197903.0
2019-01-30 12:30:00,49.2,49.2,49.08,49.1,81587.0,36.8571,36.8571,36.7672,36.7822,81587.0
2019-01-30 13:00:00,49.09,49.15,49.04,49.07,92660.0,36.7747,36.8197,36.7372,36.7597,92660.0
2019-01-30 13:30:00,49.08,49.13,49.05,49.13,99063.0,36.7672,36.8047,36.7447,36.8047,99063.0
2019-01-30 14:00:00,49.15,49.41,49.04,49.23,339099.0,36.8197,37.0144,36.7372,36.8796,339099.0
2019-01-30 14:30:00,49.23,49.33,49.11,49.33,240214.0,36.8796,36.9545,36.7897,36.9545,240214.0
2019-01-30 15:00:00,49.33,49.34,49.06,49.07,235139.0,36.9545,36.962,36.7522,36.7597,235139.0
2019-01-30 15:30:00,49.06,49.08,48.88,48.99,486561.0,36.7522,36.7672,36.6174,36.6998,486561.0
2019-01-31 09:30:00,48.66,48.87,48.46,48.47,212761.0,36.4526,36.6099,36.3028,36.3102,212761.0
2019-01-31 10:00:00,48.47,48.53,48.24,48.27,278548.0,36.3102,36.3552,36.1379,36.1604,278548.0
2019-01-31 10:30:00,48.27,48.31,48.02,48.05,219173.0,36.1604,36.1904,35.9731,35.9956,219173.0
2019-01-31 11:00:00,48.05,48.14,47.98,48.07,137582.0,35.9956,36.063,35.9432,36.0106,137582.0
2019-01-31 11:30:00,48.06,48.13,47.95,48.09,273525.0,36.0031,36.0555,35.9207,36.0256,273525.0
2019-01-31 12:00:00,48.1,48.12,47.88,47.94,200643.0,36.0331,36.0481,35.8683,35.9132,200643.0
2019-01-31 12:30:00,47.94,48.23,47.94,48.21,192477.0,35.9132,36.1305,35.9132,36.1155,192477.0
2019-01-31 13:00:00,48.21,48.47,48.18,48.46,213133.0,36.1155,36.3102,36.093,36.3028,213133.0
2019-01-31 13:30:00,48.46,48.64,48.43,48.64,213474.0,36.3028,36.4376,36.2803,36.4376,213474.0
2019-01-31 14:00:00,48.63,48.71,48.58,48.69,202353.0,36.4301,36.49,36.3927,36.4751,202353.0
2019-01-31 14:30:00,48.7,48.81,48.64,48.78,230758.0,36.4825,36.565,36.4376,36.5425,230758.0
2019-01-31 15:00:00,48.77,48.77,48.63,48.67,241772.0,36.535,36.535,36.4301,36.4601,241772.0
2019-01-31 15:30:00,48.68,48.82,48.67,48.79,1040472.0,36.4676,36.5724,36.4601,36.55,1040472.0
2019-02-01 09:30:00,48.89,49.04,48.73,48.81,270773.0,36.6249,36.7372,36.505,36.565,270773.0
2019-02-01 10:00:00,48.82,49.01,48.8,48.95,433700.0,36.5724,36.7148,36.5575,36.6698,433700.0
2019-02-01 10:30:00,48.96,49.07,48.94,49.02,740856.0,36.6773,36.7597,36.6623,36.7223,740856.0
2019-02-01 11:00:00,49.02,49.11,48.95,49.09,194174.0,36.7223,36.7897,36.6698,36.7747,194174.0
2019-02-01 11:30:00,49.1,49.1,48.97,49.05,237607.0,36.7822,36.7822,36.6848,36.7447,237607.0
2019-02-01 12:00:00,49.05,49.08,48.93,48.98,119694.0,36.7447,36.7672,36.6548,36.6923,119694.0
2019-02-01 12:30:00,48.99,49.02,48.91,48.98,82325.0,36.6998,36.7223,36.6399,36.6923,82325.0
2019-02-01 13:00:00,49.0,49.06,48.96,49.01,160516.0,36.7073,36.7522,36.6773,36.7148,160516.0
2019-02-01 13:30:00,49.01,49.08,48.93,48.95,171781.0,36.7148,36.7672,36.6548,36.6698,171781.0
2019-02-01 14:00:00,48.95,48.96,48.81,48.84,131263.0,36.6698,36.6773,36.565,36.5874,131263.0
2019-02-01 14:30:00,48.84,48.95,48.76,48.8,112817.0,36.5874,36.6698,36.5275,36.5575,112817.0
2019-02-01 15:00:00,48.8,48.81,48.66,48.8,202042.0,36.5575,36.565,36.4526,36.5575,202042.0
2019-02-01 15:30:00,48.8,48.9,48.79,48.87,515260.0,36.5575,36.6324,36.55,36.6099,515260.0
2019-02-04 09:30:00,48.9,48.97,48.72,48.76,303250.0,36.6324,36.6848,36.4975,36.5275,303250.0
2019-02-04 10:00:00,48.76,48.83,48.63,48.71,118199.0,36.5275,36.5799,36.4301,36.49,118199.0
2019-02-04 10:30:00,48.7,48.82,48.67,48.81,136488.0,36.4825,36.5724,36.4601,36.565,136488.0
2019-02-04 11:00:00,48.81,48.87,48.77,48.85,116446.0,36.565,36.6099,36.535,36.5949,116446.0
2019-02-04 11:30:00,48.86,48.98,48.85,48.98,165129.0,36.6024,36.6923,36.5949,36.6923,165129.0
2019-02-04 12:00:00,48.98,49.03,48.96,48.99,231340.0,36.6923,36.7298,36.6773,36.6998,231340.0
2019-02-04 12:30:00,48.98,49.0,48.87,48.89,67010.0,36.6923,36.7073,36.6099,36.6249,67010.0
2019-02-04 13:00:00,48.88,48.94,48.84,48.87,87179.0,36.6174,36.6623,36.5874,36.6099,87179.0
2019-02-04 13:30:00,48.86,48.96,48.83,48.96,144631.0,36.6024,36.6773,36.5799,36.6773,144631.0
2019-02-04 14:00:00,48.96,48.98,48.89,48.98,144133.0,36.6773,36.6923,36.6249,36.6923,144133.0
2019-02-04 14:30:00,48.98,49.0,48.89,48.96,167108.0,36.6923,36.7073,36.6249,36.6773,167108.0
2019-02-04 15:00:00,48.96,49.01,48.92,48.96,263484.0,36.6773,36.7148,36.6474,36.6773,263484.0
2019-02-04 15:30:00,48.97,49.07,48.95,49.07,680672.0,36.6848,36.7597,36.6698,36.7597,680672.0
2019-02-05 09:30:00,49.03,49.1,48.79,48.89,311547.0,36.7298,36.7822,36.55,36.6249,311547.0
2019-02-05 10:00:00,48.89,48.93,48.57,48.58,197704.0,36.6249,36.6548,36.3852,36.3927,197704.0
2019-02-05 10:30:00,48.58,48.75,48.46,48.73,347194.0,36.3927,36.52,36.3028,36.505,347194.0
2019-02-05 11:00:00,48.74,48.82,48.59,48.6,136543.0,36.5125,36.5724,36.4001,36.4076,136543.0
2019-02-05 11:30:00,48.6,48.67,48.53,48.56,105640.0,36.4076,36.4601,36.3552,36.3777,105640.0
2019-02-05 12:00:00,48.57,48.62,48.45,48.56,149082.0,36.3852,36.4226,36.2953,36.3777,149082.0
2019-02-05 12:30:00,48.55,48.66,48.51,48.53,99344.0,36.3702,36.4526,36.3402,36.3552,99344.0
2019-02-05 13:00:00,48.53,48.64,48.51,48.62,183902.0,36.3552,36.4376,36.3402,36.4226,183902.0
2019-02-05 13:30:00,48.62,48.64,48.56,48.59,89335.0,36.4226,36.4376,36.3777,36.4001,89335.0
2019-02-05 14:00:00,48.6,48.78,48.59,48.74,89921.0,36.4076,36.5425,36.4001,36.5125,89921.0
2019-02-05 14:30:00,48.74,48.81,48.71,48.75,116803.0,36.5125,36.565,36.49,36.52,116803.0
2019-02-05 15:00:00,48.75,48.75,48.63,48.73,210197.0,36.52,36.52,36.4301,36.505,210197.0
2019-02-05 15:30:00,48.73,48.84,48.73,48.79,444513.0,36.505,36.5874,36.505,36.55,444513.0
2019-02-06 09:30:00,48.67,49.07,48.67,48.78,203924.0,36.4601,36.7597,36.4601,36.5425,203924.0
2019-02-06 10:00:00,48.77,48.85,48.62,48.66,77790.0,36.535,36.5949,36.4226,36.4526,77790.0
2019-02-06 10:30:00,48.67,48.67,48.49,48.61,120053.0,36.4601,36.4601,36.3252,36.4151,120053.0
2019-02-06 11:00:00,48.62,48.63,48.43,48.53,113374.0,36.4226,36.4301,36.2803,36.3552,113374.0
2019-02-06 11:30:00,48.53,48.66,48.51,48.58,140311.0,36.3552,36.4526,36.3402,36.3927,140311.0
2019-02-06 12:00:00,48.58,48.67,48.54,48.62,88504.0,36.3927,36.4601,36.3627,36.4226,88504.0
2019-02-06 12:30:00,48.63,48.68,48.59,48.62,74912.0,36.4301,36.4676,36.4001,36.4226,74912.0
2019-02-06 13:00:00,48.61,48.64,48.58,48.64,86142.0,36.4151,36.4376,36.3927,36.4376,86142.0
2019-02-06 13:30:00,48.64,48.73,48.62,48.68,143513.0,36.4376,36.505,36.4226,36.4676,143513.0
2019-02-06 14:00:00,48.68,48.69,48.58,48.63,87510.0,36.4676,36.4751,36.3927,36.4301,87510.0
2019-02-06 14:30:00,48.63,48.63,48.53,48.56,153832.0,36.4301,36.4301,36.3552,36.3777,153832.0
2019-02-06 15:00:00,48.56,48.66,48.52,48.63,159154.0,36.3777,36.4526,36.3477,36.4301,159154.0
2019-02-06 15:30:00,48.62,48.63,48.5,48.53,533204.0,36.4226,36.4301,36.3327,36.3552,533204.0
2019-02-07 09:30:00,51.03,51.5,50.14,50.22,4528328.0,38.228,38.5801,37.5613,37.6212,4528328.0
2019-02-07 10:00:00,50.23,50.27,49.63,49.93,2558403.0,37.6287,37.6587,37.1792,37.404,2558403.0
2019-02-07 10:30:00,49.93,50.01,49.11,49.17,1742745.0,37.404,37.4639,36.7897,36.8346,1742745.0
2019-02-07 11:00:00,49.17,49.31,48.91,49.26,1355995.0,36.8346,36.9395,36.6399,36.9021,1355995.0
2019-02-07 11:30:00,49.26,49.92,49.16,49.68,1450319.0,36.9021,37.3965,36.8271,37.2167,1450319.0
2019-02-07 12:00:00,49.68,49.89,49.6,49.62,809854.0,37.2167,37.374,37.1568,37.1717,809854.0
2019-02-07 12:30:00,49.62,49.76,49.55,49.57,885352.0,37.1717,37.2766,37.1193,37.1343,885352.0
2019-02-07 13:00:00,49.57,49.78,49.48,49.5,618884.0,37.1343,37.2916,37.0669,37.0818,618884.0
2019-02-07 13:30:00,49.5,49.82,49.49,49.77,1276846.0,37.0818,37.3216,37.0744,37.2841,1276846.0
2019-02-07 14:00:00,49.77,49.81,49.53,49.63,854307.0,37.2841,37.3141,37.1043,37.1792,854307.0
2019-02-07 14:30:00,49.63,49.89,49.63,49.88,1155513.0,37.1792,37.374,37.1792,37.3665,1155513.0
2019-02-07 15:00:00,49.87,50.47,49.87,50.33,1980321.0,37.359,37.8085,37.359,37.7036,1980321.0
2019-02-07 15:30:00,50.33,50.49,50.2,50.45,3028566.0,37.7036,37.8235,37.6062,37.7935,3028566.0
2019-02-08 09:30:00,50.46,50.68,50.14,50.18,1132972.0,37.801,37.9658,37.5613,37.5913,1132972.0
2019-02-08 10:00:00,50.18,50.34,50.06,50.25,813742.0,37.5913,37.7111,37.5014,37.6437,813742.0
2019-02-08 10:30:00,50.25,50.37,49.7,49.71,887649.0,37.6437,37.7336,37.2317,37.2392,887649.0
2019-02-08 11:00:00,49.71,50.03,49.68,49.9,652686.0,37.2392,37.4789,37.2167,37.3815,652686.0
2019-02-08 11:30:00,49.9,49.99,49.76,49.9,384715.0,37.3815,37.4489,37.2766,37.3815,384715.0
2019-02-08 12:00:00,49.9,50.19,49.89,50.04,525276.0,37.3815,37.5987,37.374,37.4864,525276.0
2019-02-08 12:30:00,50.03,50.15,49.96,50.01,521614.0,37.4789,37.5688,37.4264,37.4639,521614.0
2019-02-08 13:00:00,50.0,50.1,49.97,50.09,924282.0,37.4564,37.5313,37.4339,37.5238,924282.0
2019-02-08 13:30:00,50.08,50.15,50.08,50.11,653187.0,37.5163,37.5688,37.5163,37.5388,653187.0
2019-02-08 14:00:00,50.1,50.22,50.09,50.18,469184.0,37.5313,37.6212,37.5238,37.5913,469184.0
2019-02-08 14:30:00,50.19,50.29,50.12,50.25,577166.0,37.5987,37.6737,37.5463,37.6437,577166.0
2019-02-08 15:00:00,50.25,50.31,50.19,50.24,944794.0,37.6437,37.6886,37.5987,37.6362,944794.0
2019-02-08 15:30:00,50.23,50.29,50.17,50.25,1852539.0,37.6287,37.6737,37.5838,37.6437,1852539.0
2019-02-11 09:30:00,50.45,50.59,50.21,50.24,893482.0,37.7935,37.8984,37.6137,37.6362,893482.0
2019-02-11 10:00:00,50.22,50.54,50.19,50.52,582171.0,37.6212,37.8609,37.5987,37.846,582171.0
2019-02-11 10:30:00,50.53,50.67,50.49,50.55,625795.0,37.8535,37.9583,37.8235,37.8684,625795.0
2019-02-11 11:00:00,50.56,50.64,50.42,50.42,668856.0,37.8759,37.9359,37.771,37.771,668856.0
2019-02-11 11:30:00,50.42,50.45,50.32,50.41,293344.0,37.771,37.7935,37.6961,37.7636,293344.0
2019-02-11 12:00:00,50.42,50.5,50.37,50.43,164561.0,37.771,37.831,37.7336,37.7785,164561.0
2019-02-11 12:30:00,50.44,50.52,50.36,50.41,256573.0,37.786,37.846,37.7261,37.7636,256573.0
2019-02-11 13:00:00,50.41,50.46,50.36,50.37,236911.0,37.7636,37.801,37.7261,37.7336,236911.0
2019-02-11 13:30:00,50.38,50.4,50.35,50.38,243064.0,37.7411,37.7561,37.7186,37.7411,243064.0
2019-02-11 14:00:00,50.38,50.38,50.3,50.35,285707.0,37.7411,37.7411,37.6812,37.7186,285707.0
2019-02-11 14:30:00,50.36,50.42,50.32,50.4,278681.0,37.7261,37.771,37.6961,37.7561,278681.0
2019-02-11 15:00:00,50.4,50.47,50.37,50.45,355074.0,37.7561,37.8085,37.7336,37.7935,355074.0
2019-02-11 15:30:00,50.46,50.63,50.39,50.56,1240175.0,37.801,37.9284,37.7486,37.8759,1240175.0
2019-02-12 09:30:00,50.64,51.03,50.59,51.01,827408.0,38.2382,38.5327,38.2004,38.5176,827408.0
2019-02-12 10:00:00,51.01,51.06,50.63,50.64,457936.0,38.5176,38.5553,38.2306,38.2382,457936.0
2019-02-12 10:30:00,50.65,50.78,50.5,50.74,359775.0,38.2457,38.3439,38.1325,38.3137,359775.0
2019-02-12 11:00:00,50.73,51.0,50.72,50.97,388106.0,38.3061,38.51,38.2986,38.4874,388106.0
2019-02-12 11:30:00,50.97,51.14,50.92,51.09,393006.0,38.4874,38.6157,38.4496,38.578,393006.0
2019-02-12 12:00:00,51.09,51.11,50.83,50.93,288914.0,38.578,38.5931,38.3816,38.4572,288914.0
2019-02-12 12:30:00,50.94,50.95,50.76,50.85,242783.0,38.4647,38.4723,38.3288,38.3967,242783.0
2019-02-12 13:00:00,50.85,50.9,50.76,50.86,245117.0,38.3967,38.4345,38.3288,38.4043,245117.0
2019-02-12 13:30:00,50.86,50.9,50.77,50.86,205611.0,38.4043,38.4345,38.3363,38.4043,205611.0
2019-02-12 14:00:00,50.87,50.94,50.8,50.87,202068.0,38.4118,38.4647,38.359,38.4118,202068.0
2019-02-12 14:30:00,50.87,50.94,50.83,50.91,367887.0,38.4118,38.4647,38.3816,38.4421,367887.0
2019-02-12 15:00:00,50.91,51.01,50.88,50.95,267724.0,38.4421,38.5176,38.4194,38.4723,267724.0
2019-02-12 15:30:00,50.95,50.97,50.78,50.83,1290968.0,38.4723,38.4874,38.3439,38.3816,1290968.0
2019-02-13 09:30:00,50.8,51.04,50.69,50.78,372151.0,38.359,38.5402,38.2759,38.3439,372151.0
2019-02-13 10:00:00,50.79,50.79,50.59,50.61,302171.0,38.3514,38.3514,38.2004,38.2155,302171.0
2019-02-13 10:30:00,50.6,50.76,50.55,50.69,236911.0,38.208,38.3288,38.1702,38.2759,236911.0
2019-02-13 11:00:00,50.69,50.76,50.47,50.5,211478.0,38.2759,38.3288,38.1098,38.1325,211478.0
2019-02-13 11:30:00,50.5,50.61,50.43,50.54,748187.0,38.1325,38.2155,38.0796,38.1627,748187.0
2019-02-13 12:00:00,50.55,50.56,50.4,50.45,400777.0,38.1702,38.1778,38.057,38.0947,400777.0
2019-02-13 12:30:00,50.46,50.56,50.41,50.43,160054.0,38.1023,38.1778,38.0645,38.0796,160054.0
2019-02-13 13:00:00,50.43,50.5,50.33,50.46,377591.0,38.0796,38.1325,38.0041,38.1023,377591.0
2019-02-13 13:30:00,50.46,50.47,50.32,50.4,308574.0,38.1023,38.1098,37.9965,38.057,308574.0
2019-02-13 14:00:00,50.4,50.46,50.35,50.46,268767.0,38.057,38.1023,38.0192,38.1023,268767.0
2019-02-13 14:30:00,50.46,50.5,50.3,50.43,353936.0,38.1023,38.1325,37.9814,38.0796,353936.0
2019-02-13 15:00:00,50.43,50.56,50.38,50.55,534144.0,38.0796,38.1778,38.0419,38.1702,534144.0
2019-02-13 15:30:00,50.55,50.67,50.42,50.45,906464.0,38.1702,38.2608,38.0721,38.0947,906464.0
2019-02-14 09:30:00,49.99,50.0,49.58,49.87,619946.0,37.7474,37.7549,37.4378,37.6568,619946.0
2019-02-14 10:00:00,49.87,49.93,49.52,49.62,336268.0,37.6568,37.7021,37.3925,37.468,336268.0
2019-02-14 10:30:00,49.62,49.65,49.33,49.52,573236.0,37.468,37.4906,37.249,37.3925,573236.0
2019-02-14 11:00:00,49.52,49.55,49.38,49.55,314514.0,37.3925,37.4151,37.2868,37.4151,314514.0
2019-02-14 11:30:00,49.55,49.61,49.46,49.6,473417.0,37.4151,37.4604,37.3472,37.4529,473417.0
2019-02-14 12:00:00,49.61,49.78,49.59,49.73,234811.0,37.4604,37.5888,37.4453,37.551,234811.0
2019-02-14 12:30:00,49.74,49.77,49.67,49.77,318282.0,37.5586,37.5812,37.5057,37.5812,318282.0
2019-02-14 13:00:00,49.77,49.79,49.64,49.69,291704.0,37.5812,37.5963,37.4831,37.5208,291704.0
2019-02-14 13:30:00,49.7,49.77,49.68,49.7,138799.0,37.5284,37.5812,37.5133,37.5284,138799.0
2019-02-14 14:00:00,49.71,49.83,49.69,49.77,149699.0,37.5359,37.6265,37.5208,37.5812,149699.0
2019-02-14 14:30:00,49.78,49.86,49.74,49.81,221878.0,37.5888,37.6492,37.5586,37.6114,221878.0
2019-02-14 15:00:00,49.82,50.0,49.81,49.92,301925.0,37.619,37.7549,37.6114,37.6945,301925.0
2019-02-14 15:30:00,49.92,49.98,49.72,49.75,898947.0,37.6945,37.7398,37.5435,37.5661,898947.0
2019-02-15 09:30:00,50.26,50.85,50.15,50.6,642593.0,37.9512,38.3967,37.8682,38.208,642593.0
2019-02-15 10:00:00,50.59,50.6,50.43,50.45,204788.0,38.2004,38.208,38.0796,38.0947,204788.0
2019-02-15 10:30:00,50.45,50.52,50.38,50.44,322598.0,38.0947,38.1476,38.0419,38.0872,322598.0
2019-02-15 11:00:00,50.45,50.69,50.44,50.69,204634.0,38.0947,38.2759,38.0872,38.2759,204634.0
2019-02-15 11:30:00,50.68,50.7,50.57,50.68,185848.0,38.2684,38.2835,38.1853,38.2684,185848.0
2019-02-15 12:00:00,50.68,50.7,50.55,50.59,145824.0,38.2684,38.2835,38.1702,38.2004,145824.0
2019-02-15 12:30:00,50.59,50.64,50.53,50.61,170430.0,38.2004,38.2382,38.1551,38.2155,170430.0
2019-02-15 13:00:00,50.62,50.64,50.47,50.47,173116.0,38.2231,38.2382,38.1098,38.1098,173116.0
2019-02-15 13:30:00,50.47,50.56,50.45,50.51,163883.0,38.1098,38.1778,38.0947,38.14,163883.0
2019-02-15 14:00:00,50.51,50.55,50.48,50.51,221494.0,38.14,38.1702,38.1174,38.14,221494.0
2019-02-15 14:30:00,50.51,50.67,50.48,50.62,239623.0,38.14,38.2608,38.1174,38.2231,239623.0
2019-02-15 15:00:00,50.61,50.61,50.47,50.5,231417.0,38.2155,38.2155,38.1098,38.1325,231417.0
2019-02-15 15:30:00,50.5,50.71,50.49,50.7,797742.0,38.1325,38.291,38.1249,38.2835,797742.0
2019-02-19 09:30:00,50.47,50.47,50.01,50.29,476545.0,38.1098,38.1098,37.7625,37.9739,476545.0
2019-02-19 10:00:00,50.29,50.44,50.28,50.39,365280.0,37.9739,38.0872,37.9663,38.0494,365280.0
2019-02-19 10:30:00,50.39,50.4,50.12,50.17,265338.0,38.0494,38.057,37.8455,37.8833,265338.0
2019-02-19 11:00:00,50.17,50.36,50.16,50.33,339667.0,37.8833,38.0267,37.8757,38.0041,339667.0
2019-02-19 11:30:00,50.32,50.6,50.31,50.59,252821.0,37.9965,38.208,37.989,38.2004,252821.0
2019-02-19 12:00:00,50.58,50.66,50.52,50.61,283085.0,38.1929,38.2533,38.1476,38.2155,283085.0
2019-02-19 12:30:00,50.6,50.68,50.59,50.64,183929.0,38.208,38.2684,38.2004,38.2382,183929.0
2019-02-19 13:00:00,50.64,50.78,50.58,50.75,538967.0,38.2382,38.3439,38.1929,38.3212,538967.0
2019-02-19 13:30:00,50.74,50.83,50.69,50.82,516931.0,38.3137,38.3816,38.2759,38.3741,516931.0
2019-02-19 14:00:00,50.81,50.96,50.8,50.95,285824.0,38.3665,38.4798,38.359,38.4723,285824.0
2019-02-19 14:30:00,50.95,51.08,50.91,51.04,530191.0,38.4723,38.5704,38.4421,38.5402,530191.0
2019-02-19 15:00:00,51.03,51.09,50.99,51.09,390079.0,38.5327,38.578,38.5025,38.578,390079.0
2019-02-19 15:30:00,51.09,51.13,51.03,51.12,1148287.0,38.578,38.6082,38.5327,38.6006,1148287.0
2019-02-20 09:30:00,51.05,51.14,50.92,51.01,495114.0,38.5478,38.6157,38.4496,38.5176,495114.0
2019-02-20 10:00:00,51.01,51.11,50.88,51.11,343991.0,38.5176,38.5931,38.4194,38.5931,343991.0
2019-02-20 10:30:00,51.12,51.24,51.11,51.19,373937.0,38.6006,38.6912,38.5931,38.6535,373937.0
2019-02-20 11:00:00,51.18,51.23,51.13,51.16,207724.0,38.6459,38.6837,38.6082,38.6308,207724.0
2019-02-20 11:30:00,51.16,51.26,51.09,51.24,174530.0,38.6308,38.7063,38.578,38.6912,174530.0
2019-02-20 12:00:00,51.23,51.32,51.21,51.24,427571.0,38.6837,38.7516,38.6686,38.6912,427571.0
2019-02-20 12:30:00,51.25,51.38,51.23,51.34,192632.0,38.6988,38.7969,38.6837,38.7667,192632.0
2019-02-20 13:00:00,51.35,51.53,51.33,51.52,296751.0,38.7743,38.9102,38.7592,38.9027,296751.0
2019-02-20 13:30:00,51.52,51.58,51.47,51.52,264923.0,38.9027,38.948,38.8649,38.9027,264923.0
2019-02-20 14:00:00,51.51,51.68,51.45,51.49,507427.0,38.8951,39.0235,38.8498,38.88,507427.0
2019-02-20 14:30:00,51.5,51.65,51.49,51.6,436584.0,38.8876,39.0008,38.88,38.9631,436584.0
2019-02-20 15:00:00,51.6,51.61,51.53,51.55,410740.0,38.9631,38.9706,38.9102,38.9253,410740.0
2019-02-20 15:30:00,51.55,51.8,51.52,51.79,1266426.0,38.9253,39.1141,38.9027,39.1065,1266426.0
2019-02-21 09:30:00,51.81,52.08,51.8,51.9,799452.0,39.1216,39.3255,39.1141,39.1896,799452.0
2019-02-21 10:00:00,51.9,51.98,51.79,51.8,747178.0,39.1896,39.25,39.1065,39.1141,747178.0
2019-02-21 10:30:00,51.79,51.84,51.59,51.62,466003.0,39.1065,39.1443,38.9555,38.9782,466003.0
2019-02-21 11:00:00,51.62,51.83,51.57,51.72,628670.0,38.9782,39.1367,38.9404,39.0537,628670.0
2019-02-21 11:30:00,51.71,51.94,51.7,51.91,441390.0,39.0461,39.2198,39.0386,39.1972,441390.0
2019-02-21 12:00:00,51.91,51.97,51.78,51.81,283265.0,39.1972,39.2425,39.099,39.1216,283265.0
2019-02-21 12:30:00,51.82,51.89,51.77,51.83,252490.0,39.1292,39.182,39.0914,39.1367,252490.0
2019-02-21 13:00:00,51.84,51.86,51.74,51.76,578097.0,39.1443,39.1594,39.0688,39.0839,578097.0
2019-02-21 13:30:00,51.75,51.87,51.75,51.86,358389.0,39.0763,39.1669,39.0763,39.1594,358389.0
2019-02-21 14:00:00,51.86,51.89,51.66,51.75,574496.0,39.1594,39.182,39.0084,39.0763,574496.0
2019-02-21 14:30:00,51.75,51.82,51.64,51.68,517041.0,39.0763,39.1292,38.9933,39.0235,517041.0
2019-02-21 15:00:00,51.69,51.85,51.66,51.78,459385.0,39.031,39.1518,39.0084,39.099,459385.0
2019-02-21 15:30:00,51.78,51.89,51.72,51.85,879577.0,39.099,39.182,39.0537,39.1518,879577.0
2019-02-22 09:30:00,51.92,51.92,51.61,51.66,318040.0,39.2047,39.2047,38.9706,39.0084,318040.0
2019-02-22 10:00:00,51.65,51.69,51.55,51.62,199779.0,39.0008,39.031,38.9253,38.9782,199779.0
2019-02-22 10:30:00,51.62,51.65,51.37,51.6,278941.0,38.9782,39.0008,38.7894,38.9631,278941.0
2019-02-22 11:00:00,51.61,51.78,51.53,51.73,230525.0,38.9706,39.099,38.9102,39.0612,230525.0
2019-02-22 11:30:00,51.74,51.8,51.69,51.76,149306.0,39.0688,39.1141,39.031,39.0839,149306.0
2019-02-22 12:00:00,51.76,51.83,51.69,51.72,138136.0,39.0839,39.1367,39.031,39.0537,138136.0
2019-02-22 12:30:00,51.71,51.71,51.58,51.63,208751.0,39.0461,39.0461,38.948,38.9857,208751.0
2019-02-22 13:00:00,51.63,51.65,51.48,51.52,138213.0,38.9857,39.0008,38.8725,38.9027,138213.0
2019-02-22 13:30:00,51.53,51.58,51.42,51.45,116874.0,38.9102,38.948,38.8272,38.8498,116874.0
2019-02-22 14:00:00,51.45,51.49,51.35,51.36,186119.0,38.8498,38.88,38.7743,38.7818,186119.0
2019-02-22 14:30:00,51.37,51.47,51.3,51.45,210037.0,38.7894,38.8649,38.7365,38.8498,210037.0
2019-02-22 15:00:00,51.45,51.58,51.44,51.57,191483.0,38.8498,38.948,38.8423,38.9404,191483.0
2019-02-22 15:30:00,51.57,51.6,51.42,51.48,685145.0,38.9404,38.9631,38.8272,38.8725,685145.0
2019-02-25 09:30:00,51.77,51.88,51.53,51.77,350863.0,39.0914,39.1745,38.9102,39.0914,350863.0
2019-02-25 10:00:00,51.77,51.86,51.68,51.73,251123.0,39.0914,39.1594,39.0235,39.0612,251123.0
2019-02-25 10:30:00,51.73,51.74,51.58,51.66,283835.0,39.0612,39.0688,38.948,39.0084,283835.0
2019-02-25 11:00:00,51.66,51.68,51.48,51.53,280097.0,39.0084,39.0235,38.8725,38.9102,280097.0
2019-02-25 11:30:00,51.52,51.58,51.49,51.55,237669.0,38.9027,38.948,38.88,38.9253,237669.0
2019-02-25 12:00:00,51.55,51.56,51.48,51.52,207220.0,38.9253,38.9329,38.8725,38.9027,207220.0
2019-02-25 12:30:00,51.51,51.56,51.48,51.52,256799.0,38.8951,38.9329,38.8725,38.9027,256799.0
2019-02-25 13:00:00,51.52,51.55,51.49,51.53,136257.0,38.9027,38.9253,38.88,38.9102,136257.0
2019-02-25 13:30:00,51.53,51.53,51.37,51.4,177397.0,38.9102,38.9102,38.7894,38.8121,177397.0
2019-02-25 14:00:00,51.39,51.47,51.26,51.29,262689.0,38.8045,38.8649,38.7063,38.729,262689.0
2019-02-25 14:30:00,51.29,51.3,51.19,51.22,251474.0,38.729,38.7365,38.6535,38.6761,251474.0
2019-02-25 15:00:00,51.22,51.28,51.18,51.21,419394.0,38.6761,38.7214,38.6459,38.6686,419394.0
2019-02-25 15:30:00,51.21,51.35,51.18,51.24,817065.0,38.6686,38.7743,38.6459,38.6912,817065.0
2019-02-26 09:30:00,51.06,51.12,50.58,50.92,656549.0,38.5553,38.6006,38.1929,38.4496,656549.0
2019-02-26 10:00:00,50.91,51.36,50.91,51.32,335814.0,38.4421,38.7818,38.4421,38.7516,335814.0
2019-02-26 10:30:00,51.32,51.47,51.21,51.24,265801.0,38.7516,38.8649,38.6686,38.6912,265801.0
2019-02-26 11:00:00,51.24,51.38,51.23,51.26,300490.0,38.6912,38.7969,38.6837,38.7063,300490.0
2019-02-26 11:30:00,51.26,51.41,51.25,51.36,288347.0,38.7063,38.8196,38.6988,38.7818,288347.0
2019-02-26 12:00:00,51.36,51.36,51.17,51.18,261858.0,38.7818,38.7818,38.6384,38.6459,261858.0
2019-02-26 12:30:00,51.18,51.2,51.01,51.05,160440.0,38.6459,38.661,38.5176,38.5478,160440.0
2019-02-26 13:00:00,51.05,51.09,50.98,51.04,141490.0,38.5478,38.578,38.4949,38.5402,141490.0
2019-02-26 13:30:00,51.04,51.05,50.86,50.89,184402.0,38.5402,38.5478,38.4043,38.427,184402.0
2019-02-26 14:00:00,50.89,50.98,50.87,50.88,214162.0,38.427,38.4949,38.4118,38.4194,214162.0
2019-02-26 14:30:00,50.88,51.02,50.87,50.98,215576.0,38.4194,38.5251,38.4118,38.4949,215576.0
2019-02-26 15:00:00,50.98,51.08,50.96,50.99,282297.0,38.4949,38.5704,38.4798,38.5025,282297.0
2019-02-26 15:30:00,51.0,51.08,50.87,50.88,936654.0,38.51,38.5704,38.4118,38.4194,936654.0
2019-02-27 09:30:00,50.95,51.15,50.65,51.12,378903.0,38.4723,38.6233,38.2457,38.6006,378903.0
2019-02-27 10:00:00,51.12,51.2,50.9,50.94,187205.0,38.6006,38.661,38.4345,38.4647,187205.0
2019-02-27 10:30:00,50.95,51.04,50.88,51.03,163965.0,38.4723,38.5402,38.4194,38.5327,163965.0
2019-02-27 11:00:00,51.03,51.19,50.99,51.12,317136.0,38.5327,38.6535,38.5025,38.6006,317136.0
2019-02-27 11:30:00,51.12,51.15,51.03,51.09,128710.0,38.6006,38.6233,38.5327,38.578,128710.0
2019-02-27 12:00:00,51.08,51.11,51.01,51.09,191269.0,38.5704,38.5931,38.5176,38.578,191269.0
2019-02-27 12:30:00,51.09,51.12,51.04,51.05,179953.0,38.578,38.6006,38.5402,38.5478,179953.0
2019-02-27 13:00:00,51.05,51.16,51.03,51.14,138738.0,38.5478,38.6308,38.5327,38.6157,138738.0
2019-02-27 13:30:00,51.14,51.17,51.04,51.04,197557.0,38.6157,38.6384,38.5402,38.5402,197557.0
2019-02-27 14:00:00,51.05,51.12,51.03,51.05,263069.0,38.5478,38.6006,38.5327,38.5478,263069.0
2019-02-27 14:30:00,51.05,51.06,50.93,51.04,233620.0,38.5478,38.5553,38.4572,38.5402,233620.0
2019-02-27 15:00:00,51.04,51.13,51.01,51.02,276157.0,38.5402,38.6082,38.5176,38.5251,276157.0
2019-02-27 15:30:00,51.02,51.08,50.99,51.05,896970.0,38.5251,38.5704,38.5025,38.5478,896970.0
2019-02-28 09:30:00,51.18,51.19,50.91,51.05,303076.0,38.6459,38.6535,38.4421,38.5478,303076.0
2019-02-28 10:00:00,51.04,51.12,50.98,51.1,223554.0,38.5402,38.6006,38.4949,38.5855,223554.0
2019-02-28 10:30:00,51.11,51.15,51.0,51.06,197555.0,38.5931,38.6233,38.51,38.5553,197555.0
2019-02-28 11:00:00,51.06,51.14,50.97,51.11,144687.0,38.5553,38.6157,38.4874,38.5931,144687.0
2019-02-28 11:30:00,51.1,51.17,51.04,51.1,235143.0,38.5855,38.6384,38.5402,38.5855,235143.0
2019-02-28 12:00:00,51.09,51.13,51.05,51.12,170683.0,38.578,38.6082,38.5478,38.6006,170683.0
2019-02-28 12:30:00,51.13,51.19,51.09,51.18,227584.0,38.6082,38.6535,38.578,38.6459,227584.0
2019-02-28 13:00:00,51.18,51.22,51.14,51.18,181878.0,38.6459,38.6761,38.6157,38.6459,181878.0
2019-02-28 13:30:00,51.19,51.27,51.18,51.2,190644.0,38.6535,38.7139,38.6459,38.661,190644.0
2019-02-28 14:00:00,51.2,51.22,51.15,51.19,216987.0,38.661,38.6761,38.6233,38.6535,216987.0
2019-02-28 14:30:00,51.19,51.2,51.0,51.02,229595.0,38.6535,38.661,38.51,38.5251,229595.0
2019-02-28 15:00:00,51.02,51.07,50.96,50.98,288201.0,38.5251,38.5629,38.4798,38.4949,288201.0
2019-02-28 15:30:00,50.97,51.04,50.81,50.96,995935.0,38.4874,38.5402,38.3665,38.4798,995935.0
2019-03-01 09:30:00,51.0,51.58,51.0,51.49,712261.0,38.51,38.948,38.51,38.88,712261.0
2019-03-01 10:00:00,51.47,51.47,51.31,51.35,420000.0,38.8649,38.8649,38.7441,38.7743,420000.0
2019-03-01 10:30:00,51.36,51.39,51.2,51.28,562317.0,38.7818,38.8045,38.661,38.7214,562317.0
2019-03-01 11:00:00,51.29,51.3,51.1,51.13,363188.0,38.729,38.7365,38.5855,38.6082,363188.0
2019-03-01 11:30:00,51.13,51.16,50.94,50.97,223984.0,38.6082,38.6308,38.4647,38.4874,223984.0
2019-03-01 12:00:00,50.96,51.1,50.95,51.1,327907.0,38.4798,38.5855,38.4723,38.5855,327907.0
2019-03-01 12:30:00,51.1,51.26,51.07,51.26,195250.0,38.5855,38.7063,38.5629,38.7063,195250.0
2019-03-01 13:00:00,51.26,51.42,51.21,51.42,487383.0,38.7063,38.8272,38.6686,38.8272,487383.0
2019-03-01 13:30:00,51.41,51.59,51.39,51.44,448853.0,38.8196,38.9555,38.8045,38.8423,448853.0
2019-03-01 14:00:00,51.45,51.73,51.43,51.69,525784.0,38.8498,39.0612,38.8347,39.031,525784.0
2019-03-01 14:30:00,51.69,51.79,51.62,51.79,665476.0,39.031,39.1065,38.9782,39.1065,665476.0
2019-03-01 15:00:00,51.79,51.92,51.76,51.85,553006.0,39.1065,39.2047,39.0839,39.1518,553006.0
2019-03-01 15:30:00,51.85,51.94,51.74,51.81,1989715.0,39.1518,39.2198,39.0688,39.1216,1989715.0
2019-03-04 09:30:00,51.97,52.1,51.78,52.09,372624.0,39.2425,39.3406,39.099,39.3331,372624.0
2019-03-04 10:00:00,52.09,52.41,52.08,52.39,317618.0,39.3331,39.5747,39.3255,39.5596,317618.0
2019-03-04 10:30:00,52.4,52.45,52.27,52.33,433728.0,39.5672,39.6049,39.469,39.5143,433728.0
2019-03-04 11:00:00,52.33,52.34,51.91,51.91,417678.0,39.5143,39.5218,39.1972,39.1972,417678.0
2019-03-04 11:30:00,51.91,51.96,51.69,51.75,522629.0,39.1972,39.2349,39.031,39.0763,522629.0
2019-03-04 12:00:00,51.75,51.84,51.52,51.69,556466.0,39.0763,39.1443,38.9027,39.031,556466.0
2019-03-04 12:30:00,51.68,51.73,51.4,51.41,345780.0,39.0235,39.0612,38.8121,38.8196,345780.0
2019-03-04 13:00:00,51.41,51.5,51.3,51.5,279890.0,38.8196,38.8876,38.7365,38.8876,279890.0
2019-03-04 13:30:00,51.49,51.59,51.43,51.58,185749.0,38.88,38.9555,38.8347,38.948,185749.0
2019-03-04 14:00:00,51.58,51.71,51.58,51.68,207698.0,38.948,39.0461,38.948,39.0235,207698.0
2019-03-04 14:30:00,51.67,51.78,51.59,51.73,249936.0,39.0159,39.099,38.9555,39.0612,249936.0
2019-03-04 15:00:00,51.73,51.8,51.58,51.77,325120.0,39.0612,39.1141,38.948,39.0914,325120.0
2019-03-04 15:30:00,51.76,51.88,51.72,51.85,959995.0,39.0839,39.1745,39.0537,39.1518,959995.0
2019-03-05 09:30:00,51.73,51.74,51.01,51.2,453290.0,39.0612,39.0688,38.5176,38.661,453290.0
2019-03-05 10:00:00,51.2,51.34,51.09,51.14,259068.0,38.661,38.7667,38.578,38.6157,259068.0
2019-03-05 10:30:00,51.14,51.17,50.92,51.03,521158.0,38.6157,38.6384,38.4496,38.5327,521158.0
2019-03-05 11:00:00,51.04,51.35,51.02,51.3,289576.0,38.5402,38.7743,38.5251,38.7365,289576.0
2019-03-05 11:30:00,51.29,51.39,51.17,51.19,221964.0,38.729,38.8045,38.6384,38.6535,221964.0
2019-03-05 12:00:00,51.18,51.26,51.15,51.23,173246.0,38.6459,38.7063,38.6233,38.6837,173246.0
2019-03-05 12:30:00,51.23,51.48,51.2,51.46,145859.0,38.6837,38.8725,38.661,38.8574,145859.0
2019-03-05 13:00:00,51.47,51.61,51.46,51.46,195172.0,38.8649,38.9706,38.8574,38.8574,195172.0
2019-03-05 13:30:00,51.46,51.62,51.43,51.6,152222.0,38.8574,38.9782,38.8347,38.9631,152222.0
2019-03-05 14:00:00,51.6,51.81,51.59,51.8,172194.0,38.9631,39.1216,38.9555,39.1141,172194.0
2019-03-05 14:30:00,51.81,51.91,51.74,51.86,171864.0,39.1216,39.1972,39.0688,39.1594,171864.0
2019-03-05 15:00:00,51.86,51.96,51.81,51.84,299372.0,39.1594,39.2349,39.1216,39.1443,299372.0
2019-03-05 15:30:00,51.84,51.88,51.7,51.7,905807.0,39.1443,39.1745,39.0386,39.0386,905807.0
2019-03-06 09:30:00,51.51,51.58,51.1,51.35,424005.0,38.8951,38.948,38.5855,38.7743,424005.0
2019-03-06 10:00:00,51.35,51.4,51.23,51.29,264751.0,38.7743,38.8121,38.6837,38.729,264751.0
2019-03-06 10:30:00,51.28,51.56,51.27,51.44,444265.0,38.7214,38.9329,38.7139,38.8423,444265.0
2019-03-06 11:00:00,51.43,51.5,51.25,51.26,302104.0,38.8347,38.8876,38.6988,38.7063,302104.0
2019-03-06 11:30:00,51.26,51.31,51.06,51.08,218891.0,38.7063,38.7441,38.5553,38.5704,218891.0
2019-03-06 12:00:00,51.07,51.21,50.95,50.97,264089.0,38.5629,38.6686,38.4723,38.4874,264089.0
2019-03-06 12:30:00,50.98,51.01,50.82,50.86,198147.0,38.4949,38.5176,38.3741,38.4043,198147.0
2019-03-06 13:00:00,50.86,50.97,50.82,50.91,166741.0,38.4043,38.4874,38.3741,38.4421,166741.0
2019-03-06 13:30:00,50.92,51.0,50.81,50.99,230597.0,38.4496,38.51,38.3665,38.5025,230597.0
2019-03-06 14:00:00,51.0,51.05,50.83,50.83,179854.0,38.51,38.5478,38.3816,38.3816,179854.0
2019-03-06 14:30:00,50.84,50.88,50.65,50.66,221269.0,38.3892,38.4194,38.2457,38.2533,221269.0
2019-03-06 15:00:00,50.66,50.67,50.38,50.47,316885.0,38.2533,38.2608,38.0419,38.1098,316885.0
2019-03-06 15:30:00,50.48,50.61,50.44,50.6,791336.0,38.1174,38.2155,38.0872,38.208,791336.0
2019-03-07 09:30:00,50.22,50.26,49.7,49.97,506616.0,37.921,37.9512,37.5284,37.7323,506616.0
2019-03-07 10:00:00,49.96,50.03,49.75,49.91,248981.0,37.7247,37.7776,37.5661,37.687,248981.0
2019-03-07 10:30:00,49.91,50.03,49.88,49.9,315154.0,37.687,37.7776,37.6643,37.6794,315154.0
2019-03-07 11:00:00,49.9,49.9,49.58,49.77,261137.0,37.6794,37.6794,37.4378,37.5812,261137.0
2019-03-07 11:30:00,49.78,49.89,49.64,49.67,233924.0,37.5888,37.6719,37.4831,37.5057,233924.0
2019-03-07 12:00:00,49.66,49.8,49.62,49.69,231800.0,37.4982,37.6039,37.468,37.5208,231800.0
2019-03-07 12:30:00,49.68,49.97,49.65,49.91,236165.0,37.5133,37.7323,37.4906,37.687,236165.0
2019-03-07 13:00:00,49.91,49.93,49.83,49.93,196529.0,37.687,37.7021,37.6265,37.7021,196529.0
2019-03-07 13:30:00,49.94,49.96,49.72,49.72,245883.0,37.7096,37.7247,37.5435,37.5435,245883.0
2019-03-07 14:00:00,49.72,49.76,49.54,49.61,235332.0,37.5435,37.5737,37.4076,37.4604,235332.0
2019-03-07 14:30:00,49.61,49.64,49.42,49.5,310808.0,37.4604,37.4831,37.317,37.3774,310808.0
2019-03-07 15:00:00,49.5,49.5,49.29,49.41,529723.0,37.3774,37.3774,37.2188,37.3094,529723.0
2019-03-07 15:30:00,49.41,49.61,49.37,49.51,996485.0,37.3094,37.4604,37.2792,37.3849,996485.0
2019-03-08 09:30:00,49.16,49.37,48.98,49.21,378518.0,37.1206,37.2792,36.9847,37.1584,378518.0
2019-03-08 10:00:00,49.2,49.43,49.12,49.27,230132.0,37.1508,37.3245,37.0904,37.2037,230132.0
2019-03-08 10:30:00,49.28,49.56,49.25,49.32,238440.0,37.2112,37.4227,37.1886,37.2414,238440.0
2019-03-08 11:00:00,49.33,49.33,49.15,49.23,204727.0,37.249,37.249,37.1131,37.1735,204727.0
2019-03-08 11:30:00,49.23,49.3,49.14,49.15,117584.0,37.1735,37.2263,37.1055,37.1131,117584.0
2019-03-08 12:00:00,49.15,49.35,49.14,49.31,114885.0,37.1131,37.2641,37.1055,37.2339,114885.0
2019-03-08 12:30:00,49.3,49.31,49.12,49.14,145927.0,37.2263,37.2339,37.0904,37.1055,145927.0
2019-03-08 13:00:00,49.13,49.34,49.13,49.33,179722.0,37.098,37.2565,37.098,37.249,179722.0
2019-03-08 13:30:00,49.33,49.42,49.29,49.36,112867.0,37.249,37.317,37.2188,37.2717,112867.0
2019-03-08 14:00:00,49.36,49.46,49.34,49.44,127935.0,37.2717,37.3472,37.2565,37.3321,127935.0
2019-03-08 14:30:00,49.45,49.53,49.42,49.44,132060.0,37.3396,37.4,37.317,37.3321,132060.0
2019-03-08 15:00:00,49.44,49.5,49.33,49.33,191974.0,37.3321,37.3774,37.249,37.249,191974.0
2019-03-08 15:30:00,49.33,49.6,49.28,49.59,632245.0,37.249,37.4529,37.2112,37.4453,632245.0
2019-03-11 09:30:00,49.72,49.75,49.4,49.74,374213.0,37.5435,37.5661,37.3019,37.5586,374213.0
2019-03-11 10:00:00,49.73,49.74,49.6,49.66,313855.0,37.551,37.5586,37.4529,37.4982,313855.0
2019-03-11 10:30:00,49.68,49.88,49.64,49.83,322235.0,37.5133,37.6643,37.4831,37.6265,322235.0
2019-03-11 11:00:00,49.82,49.89,49.77,49.89,150542.0,37.619,37.6719,37.5812,37.6719,150542.0
2019-03-11 11:30:00,49.89,50.0,49.83,49.99,129804.0,37.6719,37.7549,37.6265,37.7474,129804.0
2019-03-11 12:00:00,49.98,50.04,49.82,49.82,176940.0,37.7398,37.7851,37.619,37.619,176940.0
2019-03-11 12:30:00,49.83,49.95,49.81,49.95,129886.0,37.6265,37.7172,37.6114,37.7172,129886.0
2019-03-11 13:00:00,49.95,50.07,49.94,50.05,123253.0,37.7172,37.8078,37.7096,37.7927,123253.0
2019-03-11 13:30:00,50.05,50.07,49.95,50.0,118305.0,37.7927,37.8078,37.7172,37.7549,118305.0
2019-03-11 14:00:00,49.99,49.99,49.83,49.89,149304.0,37.7474,37.7474,37.6265,37.6719,149304.0
2019-03-11 14:30:00,49.89,49.89,49.79,49.8,134236.0,37.6719,37.6719,37.5963,37.6039,134236.0
2019-03-11 15:00:00,49.8,49.84,49.73,49.82,276057.0,37.6039,37.6341,37.551,37.619,276057.0
2019-03-11 15:30:00,49.82,49.96,49.81,49.92,691183.0,37.619,37.7247,37.6114,37.6945,691183.0
2019-03-12 09:30:00,50.07,50.2,49.93,50.14,280680.0,37.8078,37.9059,37.7021,37.8606,280680.0
2019-03-12 10:00:00,50.14,50.14,49.87,49.96,220811.0,37.8606,37.8606,37.6568,37.7247,220811.0
2019-03-12 10:30:00,49.96,50.02,49.82,49.96,225130.0,37.7247,37.77,37.619,37.7247,225130.0
2019-03-12 11:00:00,49.96,49.97,49.69,49.76,305916.0,37.7247,37.7323,37.5208,37.5737,305916.0
2019-03-12 11:30:00,49.76,49.85,49.72,49.85,209324.0,37.5737,37.6416,37.5435,37.6416,209324.0
2019-03-12 12:00:00,49.84,49.88,49.69,49.74,326173.0,37.6341,37.6643,37.5208,37.5586,326173.0
2019-03-12 12:30:00,49.73,49.75,49.63,49.7,155611.0,37.551,37.5661,37.4755,37.5284,155611.0
2019-03-12 13:00:00,49.7,49.71,49.61,49.62,204156.0,37.5284,37.5359,37.4604,37.468,204156.0
2019-03-12 13:30:00,49.62,49.73,49.6,49.68,285213.0,37.468,37.551,37.4529,37.5133,285213.0
2019-03-12 14:00:00,49.69,49.74,49.58,49.6,199899.0,37.5208,37.5586,37.4378,37.4529,199899.0
2019-03-12 14:30:00,49.59,49.63,49.54,49.58,207169.0,37.4453,37.4755,37.4076,37.4378,207169.0
2019-03-12 15:00:00,49.58,49.64,49.48,49.61,611612.0,37.4378,37.4831,37.3623,37.4604,611612.0
2019-03-12 15:30:00,49.61,49.62,49.45,49.58,1283543.0,37.4604,37.468,37.3396,37.4378,1283543.0
2019-03-13 09:30:00,49.71,49.81,49.32,49.71,452078.0,37.5359,37.6114,37.2414,37.5359,452078.0
2019-03-13 10:00:00,49.71,50.0,49.71,49.97,182604.0,37.5359,37.7549,37.5359,37.7323,182604.0
2019-03-13 10:30:00,49.97,50.02,49.92,49.93,239327.0,37.7323,37.77,37.6945,37.7021,239327.0
2019-03-13 11:00:00,49.93,50.05,49.9,50.03,148554.0,37.7021,37.7927,37.6794,37.7776,148554.0
2019-03-13 11:30:00,50.04,50.09,49.89,50.05,253106.0,37.7851,37.8229,37.6719,37.7927,253106.0
2019-03-13 12:00:00,50.05,50.05,49.91,50.05,136029.0,37.7927,37.7927,37.687,37.7927,136029.0
2019-03-13 12:30:00,50.04,50.1,49.96,50.09,127021.0,37.7851,37.8304,37.7247,37.8229,127021.0
2019-03-13 13:00:00,50.09,50.12,50.05,50.06,100019.0,37.8229,37.8455,37.7927,37.8002,100019.0
2019-03-13 13:30:00,50.06,50.11,50.01,50.05,111682.0,37.8002,37.838,37.7625,37.7927,111682.0
2019-03-13 14:00:00,50.06,50.15,50.05,50.14,175016.0,37.8002,37.8682,37.7927,37.8606,175016.0
2019-03-13 14:30:00,50.13,50.13,49.95,50.02,181736.0,37.8531,37.8531,37.7172,37.77,181736.0
2019-03-13 15:00:00,50.02,50.04,49.9,49.99,284671.0,37.77,37.7851,37.6794,37.7474,284671.0
2019-03-13 15:30:00,49.99,50.08,49.96,50.0,636874.0,37.7474,37.8153,37.7247,37.7549,636874.0
2019-03-14 09:30:00,50.08,50.16,49.83,50.07,181354.0,37.8153,37.8757,37.6265,37.8078,181354.0
2019-03-14 10:00:00,50.06,50.17,49.99,50.15,133500.0,37.8002,37.8833,37.7474,37.8682,133500.0
2019-03-14 10:30:00,50.14,50.29,50.12,50.17,133048.0,37.8606,37.9739,37.8455,37.8833,133048.0
2019-03-14 11:00:00,50.18,50.21,50.12,50.13,129528.0,37.8908,37.9135,37.8455,37.8531,129528.0
2019-03-14 11:30:00,50.13,50.26,50.09,50.21,168031.0,37.8531,37.9512,37.8229,37.9135,168031.0
2019-03-14 12:00:00,50.22,50.26,50.14,50.15,72273.0,37.921,37.9512,37.8606,37.8682,72273.0
2019-03-14 12:30:00,50.15,50.22,50.1,50.13,78719.0,37.8682,37.921,37.8304,37.8531,78719.0
2019-03-14 13:00:00,50.13,50.14,50.0,50.06,106525.0,37.8531,37.8606,37.7549,37.8002,106525.0
2019-03-14 13:30:00,50.06,50.08,49.94,50.01,71152.0,37.8002,37.8153,37.7096,37.7625,71152.0
2019-03-14 14:00:00,50.0,50.07,49.98,50.05,158416.0,37.7549,37.8078,37.7398,37.7927,158416.0
2019-03-14 14:30:00,50.05,50.08,49.98,50.07,102188.0,37.7927,37.8153,37.7398,37.8078,102188.0
2019-03-14 15:00:00,50.07,50.12,50.04,50.12,136034.0,37.8078,37.8455,37.7851,37.8455,136034.0
2019-03-14 15:30:00,50.12,50.23,50.06,50.12,892445.0,37.8455,37.9286,37.8002,37.8455,892445.0
2019-03-15 09:30:00,50.02,50.16,49.9,50.09,970277.0,37.77,37.8757,37.6794,37.8229,970277.0
2019-03-15 10:00:00,50.09,50.14,49.95,50.12,236551.0,37.8229,37.8606,37.7172,37.8455,236551.0
2019-03-15 10:30:00,50.12,50.21,50.01,50.16,217373.0,37.8455,37.9135,37.7625,37.8757,217373.0
2019-03-15 11:00:00,50.16,50.22,50.12,50.18,145017.0,37.8757,37.921,37.8455,37.8908,145017.0
2019-03-15 11:30:00,50.18,50.33,50.1,50.27,202146.0,37.8908,38.0041,37.8304,37.9588,202146.0
2019-03-15 12:00:00,50.27,50.31,50.19,50.24,125084.0,37.9588,37.989,37.8984,37.9361,125084.0
2019-03-15 12:30:00,50.24,50.4,50.24,50.34,104298.0,37.9361,38.057,37.9361,38.0116,104298.0
2019-03-15 13:00:00,50.35,50.38,50.3,50.32,122659.0,38.0192,38.0419,37.9814,37.9965,122659.0
2019-03-15 13:30:00,50.32,50.33,50.14,50.15,158826.0,37.9965,38.0041,37.8606,37.8682,158826.0
2019-03-15 14:00:00,50.14,50.17,50.0,50.04,202521.0,37.8606,37.8833,37.7549,37.7851,202521.0
2019-03-15 14:30:00,50.03,50.22,50.03,50.15,315292.0,37.7776,37.921,37.7776,37.8682,315292.0
2019-03-15 15:00:00,50.15,50.17,50.02,50.16,332749.0,37.8682,37.8833,37.77,37.8757,332749.0
2019-03-15 15:30:00,50.16,50.17,49.82,49.98,1287774.0,37.8757,37.8833,37.619,37.7398,1287774.0
2019-03-18 09:30:00,50.0,50.42,49.98,50.33,569576.0,37.7549,38.0721,37.7398,38.0041,569576.0
2019-03-18 10:00:00,50.34,50.52,50.29,50.49,298959.0,38.0116,38.1476,37.9739,38.1249,298959.0
2019-03-18 10:30:00,50.5,50.5,50.31,50.48,395446.0,38.1325,38.1325,37.989,38.1174,395446.0
2019-03-18 11:00:00,50.48,50.56,50.42,50.52,173350.0,38.1174,38.1778,38.0721,38.1476,173350.0
2019-03-18 11:30:00,50.52,50.55,50.44,50.53,122268.0,38.1476,38.1702,38.0872,38.1551,122268.0
2019-03-18 12:00:00,50.54,50.65,50.44,50.64,136064.0,38.1627,38.2457,38.0872,38.2382,136064.0
2019-03-18 12:30:00,50.64,50.69,50.61,50.61,259311.0,38.2382,38.2759,38.2155,38.2155,259311.0
2019-03-18 13:00:00,50.61,50.64,50.5,50.59,304213.0,38.2155,38.2382,38.1325,38.2004,304213.0
2019-03-18 13:30:00,50.59,50.62,50.55,50.56,182731.0,38.2004,38.2231,38.1702,38.1778,182731.0
2019-03-18 14:00:00,50.57,50.58,50.48,50.53,138022.0,38.1853,38.1929,38.1174,38.1551,138022.0
2019-03-18 14:30:00,50.53,50.55,50.37,50.39,184538.0,38.1551,38.1702,38.0343,38.0494,184538.0
2019-03-18 15:00:00,50.4,50.49,50.35,50.41,242699.0,38.057,38.1249,38.0192,38.0645,242699.0
2019-03-18 15:30:00,50.41,50.47,50.36,50.47,759488.0,38.0645,38.1098,38.0267,38.1098,759488.0
2019-03-19 09:30:00,50.68,50.82,50.49,50.5,392711.0,38.2684,38.3741,38.1249,38.1325,392711.0
2019-03-19 10:00:00,50.5,50.53,50.36,50.4,183550.0,38.1325,38.1551,38.0267,38.057,183550.0
2019-03-19 10:30:00,50.41,50.55,50.25,50.26,149641.0,38.0645,38.1702,37.9437,37.9512,149641.0
2019-03-19 11:00:00,50.25,50.37,50.13,50.13,200627.0,37.9437,38.0343,37.8531,37.8531,200627.0
2019-03-19 11:30:00,50.14,50.35,50.14,50.34,196458.0,37.8606,38.0192,37.8606,38.0116,196458.0
2019-03-19 12:00:00,50.34,50.36,50.23,50.29,137746.0,38.0116,38.0267,37.9286,37.9739,137746.0
2019-03-19 12:30:00,50.29,50.32,50.0,50.17,259303.0,37.9739,37.9965,37.7549,37.8833,259303.0
2019-03-19 13:00:00,50.18,50.19,50.12,50.13,114511.0,37.8908,37.8984,37.8455,37.8531,114511.0
2019-03-19 13:30:00,50.13,50.19,49.96,49.97,168077.0,37.8531,37.8984,37.7247,37.7323,168077.0
2019-03-19 14:00:00,49.96,50.02,49.85,49.89,161740.0,37.7247,37.77,37.6416,37.6719,161740.0
2019-03-19 14:30:00,49.9,50.0,49.88,49.91,216127.0,37.6794,37.7549,37.6643,37.687,216127.0
2019-03-19 15:00:00,49.91,49.93,49.66,49.66,231556.0,37.687,37.7021,37.4982,37.4982,231556.0
2019-03-19 15:30:00,49.66,49.67,49.43,49.48,1263347.0,37.4982,37.5057,37.3245,37.3623,1263347.0
2019-03-20 09:30:00,49.34,49.49,49.01,49.04,417756.0,37.2565,37.3698,37.0074,37.03,417756.0
2019-03-20 10:00:00,49.05,49.15,48.84,48.85,477788.0,37.0376,37.1131,36.879,36.8866,477788.0
2019-03-20 10:30:00,48.85,49.06,48.71,48.94,878520.0,36.8866,37.0451,36.7808,36.9545,878520.0
2019-03-20 11:00:00,48.93,49.02,48.71,48.73,669125.0,36.947,37.0149,36.7808,36.7959,669125.0
2019-03-20 11:30:00,48.74,48.76,48.51,48.56,421457.0,36.8035,36.8186,36.6298,36.6676,421457.0
2019-03-20 12:00:00,48.57,48.59,48.42,48.46,240160.0,36.6751,36.6902,36.5619,36.5921,240160.0
2019-03-20 12:30:00,48.46,48.46,48.32,48.44,456016.0,36.5921,36.5921,36.4863,36.577,456016.0
2019-03-20 13:00:00,48.45,48.69,48.4,48.6,286507.0,36.5845,36.7657,36.5468,36.6978,286507.0
2019-03-20 13:30:00,48.6,48.84,48.6,48.84,314677.0,36.6978,36.879,36.6978,36.879,314677.0
2019-03-20 14:00:00,48.85,49.0,48.44,48.46,638028.0,36.8866,36.9998,36.577,36.5921,638028.0
2019-03-20 14:30:00,48.46,48.72,48.44,48.64,425707.0,36.5921,36.7884,36.577,36.728,425707.0
2019-03-20 15:00:00,48.65,48.68,48.4,48.48,549997.0,36.7355,36.7582,36.5468,36.6072,549997.0
2019-03-20 15:30:00,48.47,48.47,47.99,48.02,1872200.0,36.5996,36.5996,36.2372,36.2598,1872200.0
2019-03-21 09:30:00,47.68,47.77,47.01,47.38,601933.0,36.0031,36.071,35.4972,35.7766,601933.0
2019-03-21 10:00:00,47.39,47.59,47.36,47.44,349335.0,35.7841,35.9351,35.7615,35.8219,349335.0
2019-03-21 10:30:00,47.44,47.53,47.28,47.45,481739.0,35.8219,35.8898,35.701,35.8294,481739.0
2019-03-21 11:00:00,47.45,47.6,47.37,47.42,396345.0,35.8294,35.9427,35.769,35.8068,396345.0
2019-03-21 11:30:00,47.42,47.59,47.37,47.56,736692.0,35.8068,35.9351,35.769,35.9125,736692.0
2019-03-21 12:00:00,47.56,47.6,47.31,47.34,240244.0,35.9125,35.9427,35.7237,35.7464,240244.0
2019-03-21 12:30:00,47.34,47.39,47.26,47.27,165395.0,35.7464,35.7841,35.6859,35.6935,165395.0
2019-03-21 13:00:00,47.27,47.45,47.27,47.45,140598.0,35.6935,35.8294,35.6935,35.8294,140598.0
2019-03-21 13:30:00,47.46,47.5,47.37,47.39,236045.0,35.837,35.8672,35.769,35.7841,236045.0
2019-03-21 14:00:00,47.39,47.56,47.36,47.4,213011.0,35.7841,35.9125,35.7615,35.7917,213011.0
2019-03-21 14:30:00,47.41,47.42,47.3,47.31,165055.0,35.7992,35.8068,35.7161,35.7237,165055.0
2019-03-21 15:00:00,47.31,47.43,47.17,47.21,408385.0,35.7237,35.8143,35.618,35.6482,408385.0
2019-03-21 15:30:00,47.22,47.27,47.07,47.14,986668.0,35.6557,35.6935,35.5425,35.5953,986668.0
2019-03-22 09:30:00,46.59,46.79,45.73,45.8,698409.0,35.18,35.331,34.5306,34.5835,698409.0
2019-03-22 10:00:00,45.8,45.9,45.53,45.62,545750.0,34.5835,34.659,34.3796,34.4476,545750.0
2019-03-22 10:30:00,45.62,45.88,45.61,45.65,460364.0,34.4476,34.6439,34.44,34.4702,460364.0
2019-03-22 11:00:00,45.65,45.69,45.42,45.47,353432.0,34.4702,34.5004,34.2966,34.3343,353432.0
2019-03-22 11:30:00,45.46,45.54,45.25,45.28,482713.0,34.3268,34.3872,34.1682,34.1909,482713.0
2019-03-22 12:00:00,45.28,45.41,45.17,45.2,289043.0,34.1909,34.289,34.1078,34.1304,289043.0
2019-03-22 12:30:00,45.2,45.42,45.11,45.42,339101.0,34.1304,34.2966,34.0625,34.2966,339101.0
2019-03-22 13:00:00,45.41,45.53,45.29,45.3,425439.0,34.289,34.3796,34.1984,34.206,425439.0
2019-03-22 13:30:00,45.29,45.34,45.11,45.12,453264.0,34.1984,34.2362,34.0625,34.07,453264.0
2019-03-22 14:00:00,45.11,45.48,45.11,45.28,488887.0,34.0625,34.3419,34.0625,34.1909,488887.0
2019-03-22 14:30:00,45.28,45.34,45.06,45.3,654456.0,34.1909,34.2362,34.0247,34.206,654456.0
2019-03-22 15:00:00,45.3,45.37,45.08,45.12,829959.0,34.206,34.2588,34.0398,34.07,829959.0
2019-03-22 15:30:00,45.13,45.19,45.01,45.09,1265469.0,34.0776,34.1229,33.987,34.0474,1265469.0
2019-03-25 09:30:00,45.2,45.78,44.91,44.91,496539.0,34.1304,34.5684,33.9115,33.9115,496539.0
2019-03-25 10:00:00,44.92,44.96,44.71,44.9,408012.0,33.919,33.9492,33.7604,33.9039,408012.0
2019-03-25 10:30:00,44.9,45.09,44.88,44.97,368362.0,33.9039,34.0474,33.8888,33.9568,368362.0
2019-03-25 11:00:00,44.98,45.24,44.95,45.17,354724.0,33.9643,34.1606,33.9417,34.1078,354724.0
2019-03-25 11:30:00,45.18,45.18,44.83,44.84,272926.0,34.1153,34.1153,33.8511,33.8586,272926.0
2019-03-25 12:00:00,44.84,44.85,44.74,44.78,345010.0,33.8586,33.8662,33.7831,33.8133,345010.0
2019-03-25 12:30:00,44.77,44.85,44.6,44.85,218695.0,33.8058,33.8662,33.6774,33.8662,218695.0
2019-03-25 13:00:00,44.85,44.91,44.68,44.86,190279.0,33.8662,33.9115,33.7378,33.8737,190279.0
2019-03-25 13:30:00,44.86,44.95,44.7,44.72,199496.0,33.8737,33.9417,33.7529,33.768,199496.0
2019-03-25 14:00:00,44.72,44.74,44.51,44.59,220407.0,33.768,33.7831,33.6094,33.6698,220407.0
2019-03-25 14:30:00,44.58,44.9,44.58,44.86,203937.0,33.6623,33.9039,33.6623,33.8737,203937.0
2019-03-25 15:00:00,44.85,45.0,44.82,44.91,290282.0,33.8662,33.9794,33.8435,33.9115,290282.0
2019-03-25 15:30:00,44.9,44.94,44.74,44.87,1184177.0,33.9039,33.9341,33.7831,33.8813,1184177.0
2019-03-26 09:30:00,45.36,45.85,45.07,45.29,847466.0,34.2513,34.6213,34.0323,34.1984,847466.0
2019-03-26 10:00:00,45.28,45.31,45.06,45.07,495398.0,34.1909,34.2135,34.0247,34.0323,495398.0
2019-03-26 10:30:00,45.07,45.14,44.97,45.12,348025.0,34.0323,34.0851,33.9568,34.07,348025.0
2019-03-26 11:00:00,45.12,45.13,44.81,44.9,303397.0,34.07,34.0776,33.836,33.9039,303397.0
2019-03-26 11:30:00,44.89,45.01,44.8,44.94,290186.0,33.8964,33.987,33.8284,33.9341,290186.0
2019-03-26 12:00:00,44.93,44.98,44.79,44.85,293577.0,33.9266,33.9643,33.8209,33.8662,293577.0
2019-03-26 12:30:00,44.84,44.91,44.75,44.84,354688.0,33.8586,33.9115,33.7906,33.8586,354688.0
2019-03-26 13:00:00,44.84,45.03,44.83,44.86,393662.0,33.8586,34.0021,33.8511,33.8737,393662.0
2019-03-26 13:30:00,44.86,44.96,44.8,44.87,327588.0,33.8737,33.9492,33.8284,33.8813,327588.0
2019-03-26 14:00:00,44.87,45.06,44.79,44.96,376918.0,33.8813,34.0247,33.8209,33.9492,376918.0
2019-03-26 14:30:00,44.95,45.17,44.92,45.13,353836.0,33.9417,34.1078,33.919,34.0776,353836.0
2019-03-26 15:00:00,45.13,45.18,45.01,45.03,400354.0,34.0776,34.1153,33.987,34.0021,400354.0
2019-03-26 15:30:00,45.03,45.37,45.02,45.32,1134296.0,34.0021,34.2588,33.9945,34.2211,1134296.0
2019-03-27 09:30:00,45.12,45.24,44.86,45.01,448176.0,34.07,34.1606,33.8737,33.987,448176.0
2019-03-27 10:00:00,45.0,45.13,44.93,45.08,305251.0,33.9794,34.0776,33.9266,34.0398,305251.0
2019-03-27 10:30:00,45.07,45.13,44.89,44.99,208893.0,34.0323,34.0776,33.8964,33.9719,208893.0
2019-03-27 11:00:00,44.99,45.19,44.96,45.05,262650.0,33.9719,34.1229,33.9492,34.0172,262650.0
2019-03-27 11:30:00,45.05,45.11,44.83,44.99,255057.0,34.0172,34.0625,33.8511,33.9719,255057.0
2019-03-27 12:00:00,44.98,45.09,44.9,45.09,223180.0,33.9643,34.0474,33.9039,34.0474,223180.0
2019-03-27 12:30:00,45.09,45.19,45.05,45.13,210619.0,34.0474,34.1229,34.0172,34.0776,210619.0
2019-03-27 13:00:00,45.14,45.41,45.13,45.4,320710.0,34.0851,34.289,34.0776,34.2815,320710.0
2019-03-27 13:30:00,45.39,45.48,45.3,45.47,249536.0,34.2739,34.3419,34.206,34.3343,249536.0
2019-03-27 14:00:00,45.47,45.57,45.39,45.54,248943.0,34.3343,34.4098,34.2739,34.3872,248943.0
2019-03-27 14:30:00,45.55,45.58,45.35,45.39,313577.0,34.3947,34.4174,34.2437,34.2739,313577.0
2019-03-27 15:00:00,45.38,45.56,45.36,45.54,276856.0,34.2664,34.4023,34.2513,34.3872,276856.0
2019-03-27 15:30:00,45.55,45.63,45.35,45.4,885047.0,34.3947,34.4551,34.2437,34.2815,885047.0
2019-03-28 09:30:00,45.57,45.97,45.43,45.58,510612.0,34.4098,34.7119,34.3041,34.4174,510612.0
2019-03-28 10:00:00,45.57,45.7,45.51,45.59,346993.0,34.4098,34.508,34.3645,34.4249,346993.0
2019-03-28 10:30:00,45.59,45.93,45.57,45.92,301620.0,34.4249,34.6817,34.4098,34.6741,301620.0
2019-03-28 11:00:00,45.92,45.94,45.67,45.69,529554.0,34.6741,34.6892,34.4853,34.5004,529554.0
2019-03-28 11:30:00,45.68,45.73,45.53,45.71,655275.0,34.4929,34.5306,34.3796,34.5155,655275.0
2019-03-28 12:00:00,45.7,45.71,45.43,45.57,390810.0,34.508,34.5155,34.3041,34.4098,390810.0
2019-03-28 12:30:00,45.57,45.68,45.49,45.68,213219.0,34.4098,34.4929,34.3494,34.4929,213219.0
2019-03-28 13:00:00,45.68,45.73,45.62,45.7,212341.0,34.4929,34.5306,34.4476,34.508,212341.0
2019-03-28 13:30:00,45.7,45.88,45.68,45.87,339478.0,34.508,34.6439,34.4929,34.6364,339478.0
2019-03-28 14:00:00,45.88,46.02,45.83,46.01,338015.0,34.6439,34.7496,34.6062,34.7421,338015.0
2019-03-28 14:30:00,46.0,46.14,45.94,46.14,678246.0,34.7345,34.8402,34.6892,34.8402,678246.0
2019-03-28 15:00:00,46.14,46.24,46.07,46.21,635779.0,34.8402,34.9157,34.7874,34.8931,635779.0
2019-03-28 15:30:00,46.21,46.35,46.16,46.3,1152033.0,34.8931,34.9988,34.8553,34.9611,1152033.0
2019-03-29 09:30:00,46.71,46.89,46.39,46.75,681877.0,35.2706,35.4066,35.029,35.3008,681877.0
2019-03-29 10:00:00,46.75,46.78,46.54,46.63,436732.0,35.3008,35.3235,35.1423,35.2102,436732.0
2019-03-29 10:30:00,46.62,46.69,46.45,46.53,472821.0,35.2027,35.2555,35.0743,35.1347,472821.0
2019-03-29 11:00:00,46.52,46.66,46.37,46.44,386085.0,35.1272,35.2329,35.0139,35.0668,386085.0
2019-03-29 11:30:00,46.45,46.6,46.43,46.46,267816.0,35.0743,35.1876,35.0592,35.0819,267816.0
2019-03-29 12:00:00,46.45,46.46,46.24,46.37,292029.0,35.0743,35.0819,34.9157,35.0139,292029.0
2019-03-29 12:30:00,46.37,46.44,46.29,46.33,223484.0,35.0139,35.0668,34.9535,34.9837,223484.0
2019-03-29 13:00:00,46.33,46.37,46.25,46.35,186339.0,34.9837,35.0139,34.9233,34.9988,186339.0
2019-03-29 13:30:00,46.35,46.47,46.33,46.38,320195.0,34.9988,35.0894,34.9837,35.0215,320195.0
2019-03-29 14:00:00,46.37,46.44,46.33,46.34,281745.0,35.0139,35.0668,34.9837,34.9913,281745.0
2019-03-29 14:30:00,46.34,46.52,46.32,46.48,269391.0,34.9913,35.1272,34.9762,35.097,269391.0
2019-03-29 15:00:00,46.49,46.53,46.38,46.41,487090.0,35.1045,35.1347,35.0215,35.0441,487090.0
2019-03-29 15:30:00,46.41,46.57,46.37,46.53,1680964.0,35.0441,35.1649,35.0139,35.1347,1680964.0
2019-04-01 09:30:00,46.88,47.12,46.85,46.91,559263.0,35.399,35.5802,35.3764,35.4217,559263.0
2019-04-01 10:00:00,46.91,47.62,46.91,47.6,509521.0,35.4217,35.9578,35.4217,35.9427,509521.0
2019-04-01 10:30:00,47.6,47.63,47.34,47.34,341991.0,35.9427,35.9653,35.7464,35.7464,341991.0
2019-04-01 11:00:00,47.34,47.53,47.19,47.51,326440.0,35.7464,35.8898,35.6331,35.8747,326440.0
2019-04-01 11:30:00,47.5,47.59,47.35,47.55,269062.0,35.8672,35.9351,35.7539,35.9049,269062.0
2019-04-01 12:00:00,47.55,47.6,47.46,47.57,213907.0,35.9049,35.9427,35.837,35.92,213907.0
2019-04-01 12:30:00,47.57,47.65,47.53,47.65,187136.0,35.92,35.9804,35.8898,35.9804,187136.0
2019-04-01 13:00:00,47.65,47.71,47.61,47.67,273898.0,35.9804,36.0257,35.9502,35.9955,273898.0
2019-04-01 13:30:00,47.67,47.8,47.65,47.69,244170.0,35.9955,36.0937,35.9804,36.0106,244170.0
2019-04-01 14:00:00,47.7,47.94,47.69,47.91,349439.0,36.0182,36.1994,36.0106,36.1768,349439.0
2019-04-01 14:30:00,47.91,47.92,47.73,47.73,257178.0,36.1768,36.1843,36.0408,36.0408,257178.0
2019-04-01 15:00:00,47.72,47.9,47.69,47.9,371428.0,36.0333,36.1692,36.0106,36.1692,371428.0
2019-04-01 15:30:00,47.9,48.09,47.86,48.0,1563965.0,36.1692,36.3127,36.139,36.2447,1563965.0
2019-04-02 09:30:00,47.95,48.36,47.65,48.32,317755.0,36.207,36.5166,35.9804,36.4863,317755.0
2019-04-02 10:00:00,48.31,48.44,48.22,48.38,349054.0,36.4788,36.577,36.4108,36.5317,349054.0
2019-04-02 10:30:00,48.37,48.61,48.37,48.48,529301.0,36.5241,36.7053,36.5241,36.6072,529301.0
2019-04-02 11:00:00,48.48,48.65,48.29,48.65,340595.0,36.6072,36.7355,36.4637,36.7355,340595.0
2019-04-02 11:30:00,48.65,48.86,48.61,48.75,485391.0,36.7355,36.8941,36.7053,36.811,485391.0
2019-04-02 12:00:00,48.75,48.82,48.48,48.54,272943.0,36.811,36.8639,36.6072,36.6525,272943.0
2019-04-02 12:30:00,48.54,48.6,48.48,48.54,220934.0,36.6525,36.6978,36.6072,36.6525,220934.0
2019-04-02 13:00:00,48.53,48.63,48.48,48.52,225370.0,36.6449,36.7204,36.6072,36.6374,225370.0
2019-04-02 13:30:00,48.51,48.54,48.41,48.46,212202.0,36.6298,36.6525,36.5543,36.5921,212202.0
2019-04-02 14:00:00,48.45,48.55,48.42,48.52,192481.0,36.5845,36.66,36.5619,36.6374,192481.0
2019-04-02 14:30:00,48.53,48.59,48.46,48.5,299209.0,36.6449,36.6902,36.5921,36.6223,299209.0
2019-04-02 15:00:00,48.5,48.59,48.49,48.57,355434.0,36.6223,36.6902,36.6147,36.6751,355434.0
2019-04-02 15:30:00,48.56,48.63,48.49,48.5,1213584.0,36.6676,36.7204,36.6147,36.6223,1213584.0
2019-04-03 09:30:00,48.9,49.37,48.8,48.88,497915.0,36.9243,37.2792,36.8488,36.9092,497915.0
2019-04-03 10:00:00,48.87,48.91,48.62,48.77,309969.0,36.9017,36.9319,36.7129,36.8261,309969.0
2019-04-03 10:30:00,48.77,48.88,48.65,48.77,188152.0,36.8261,36.9092,36.7355,36.8261,188152.0
2019-04-03 11:00:00,48.77,48.8,48.49,48.61,197021.0,36.8261,36.8488,36.6147,36.7053,197021.0
2019-04-03 11:30:00,48.61,48.72,48.47,48.52,352086.0,36.7053,36.7884,36.5996,36.6374,352086.0
2019-04-03 12:00:00,48.52,48.53,48.37,48.48,333100.0,36.6374,36.6449,36.5241,36.6072,333100.0
2019-04-03 12:30:00,48.47,48.6,48.31,48.4,338913.0,36.5996,36.6978,36.4788,36.5468,338913.0
2019-04-03 13:00:00,48.4,48.51,48.38,48.48,260998.0,36.5468,36.6298,36.5317,36.6072,260998.0
2019-04-03 13:30:00,48.48,48.51,48.39,48.45,233511.0,36.6072,36.6298,36.5392,36.5845,233511.0
2019-04-03 14:00:00,48.45,48.49,48.39,48.45,244338.0,36.5845,36.6147,36.5392,36.5845,244338.0
2019-04-03 14:30:00,48.44,48.45,48.34,48.35,150919.0,36.577,36.5845,36.5015,36.509,150919.0
2019-04-03 15:00:00,48.34,48.38,48.19,48.36,374564.0,36.5015,36.5317,36.3882,36.5166,374564.0
2019-04-03 15:30:00,48.36,48.43,48.31,48.39,774382.0,36.5166,36.5694,36.4788,36.5392,774382.0
2019-04-04 09:30:00,48.11,48.49,47.93,48.13,391440.0,36.3278,36.6147,36.1919,36.3429,391440.0
2019-04-04 10:00:00,48.14,48.45,48.11,48.4,312395.0,36.3504,36.5845,36.3278,36.5468,312395.0
2019-04-04 10:30:00,48.4,48.68,48.38,48.63,357078.0,36.5468,36.7582,36.5317,36.7204,357078.0
2019-04-04 11:00:00,48.62,48.65,48.41,48.51,417883.0,36.7129,36.7355,36.5543,36.6298,417883.0
2019-04-04 11:30:00,48.5,48.55,48.34,48.41,325557.0,36.6223,36.66,36.5015,36.5543,325557.0
2019-04-04 12:00:00,48.42,48.45,48.3,48.32,182763.0,36.5619,36.5845,36.4712,36.4863,182763.0
2019-04-04 12:30:00,48.32,48.54,48.3,48.48,262534.0,36.4863,36.6525,36.4712,36.6072,262534.0
2019-04-04 13:00:00,48.49,48.51,48.42,48.46,96870.0,36.6147,36.6298,36.5619,36.5921,96870.0
2019-04-04 13:30:00,48.47,48.56,48.45,48.49,124891.0,36.5996,36.6676,36.5845,36.6147,124891.0
2019-04-04 14:00:00,48.5,48.52,48.42,48.42,165327.0,36.6223,36.6374,36.5619,36.5619,165327.0
2019-04-04 14:30:00,48.42,48.44,48.36,48.37,222666.0,36.5619,36.577,36.5166,36.5241,222666.0
2019-04-04 15:00:00,48.37,48.44,48.34,48.4,233257.0,36.5241,36.577,36.5015,36.5468,233257.0
2019-04-04 15:30:00,48.4,48.49,48.38,48.43,817497.0,36.5468,36.6147,36.5317,36.5694,817497.0
2019-04-05 09:30:00,48.4,48.71,48.11,48.29,361652.0,36.5468,36.7808,36.3278,36.4637,361652.0
2019-04-05 10:00:00,48.29,48.32,48.03,48.06,296552.0,36.4637,36.4863,36.2674,36.29,296552.0
2019-04-05 10:30:00,48.07,48.22,48.06,48.11,246519.0,36.2976,36.4108,36.29,36.3278,246519.0
2019-04-05 11:00:00,48.12,48.36,48.07,48.15,370505.0,36.3353,36.5166,36.2976,36.358,370505.0
2019-04-05 11:30:00,48.14,48.27,48.12,48.21,196271.0,36.3504,36.4486,36.3353,36.4033,196271.0
2019-04-05 12:00:00,48.21,48.36,48.21,48.3,167597.0,36.4033,36.5166,36.4033,36.4712,167597.0
2019-04-05 12:30:00,48.3,48.33,48.21,48.32,154154.0,36.4712,36.4939,36.4033,36.4863,154154.0
2019-04-05 13:00:00,48.32,48.35,48.28,48.3,115041.0,36.4863,36.509,36.4561,36.4712,115041.0
2019-04-05 13:30:00,48.3,48.36,48.28,48.34,167361.0,36.4712,36.5166,36.4561,36.5015,167361.0
2019-04-05 14:00:00,48.35,48.4,48.27,48.3,248913.0,36.509,36.5468,36.4486,36.4712,248913.0
2019-04-05 14:30:00,48.3,48.38,48.25,48.33,182298.0,36.4712,36.5317,36.4335,36.4939,182298.0
2019-04-05 15:00:00,48.33,48.33,48.23,48.27,212925.0,36.4939,36.4939,36.4184,36.4486,212925.0
2019-04-05 15:30:00,48.28,48.38,48.22,48.36,825108.0,36.4561,36.5317,36.4108,36.5166,825108.0
2019-04-08 09:30:00,48.16,48.4,48.08,48.28,270310.0,36.3655,36.5468,36.3051,36.4561,270310.0
2019-04-08 10:00:00,48.27,48.53,48.21,48.53,200171.0,36.4486,36.6449,36.4033,36.6449,200171.0
2019-04-08 10:30:00,48.53,48.62,48.43,48.59,160060.0,36.6449,36.7129,36.5694,36.6902,160060.0
2019-04-08 11:00:00,48.59,48.59,48.32,48.42,178648.0,36.6902,36.6902,36.4863,36.5619,178648.0
2019-04-08 11:30:00,48.42,48.6,48.42,48.44,148579.0,36.5619,36.6978,36.5619,36.577,148579.0
2019-04-08 12:00:00,48.45,48.45,48.34,48.43,138681.0,36.5845,36.5845,36.5015,36.5694,138681.0
2019-04-08 12:30:00,48.43,48.44,48.33,48.41,136786.0,36.5694,36.577,36.4939,36.5543,136786.0
2019-04-08 13:00:00,48.4,48.45,48.37,48.41,105276.0,36.5468,36.5845,36.5241,36.5543,105276.0
2019-04-08 13:30:00,48.4,48.5,48.37,48.45,139992.0,36.5468,36.6223,36.5241,36.5845,139992.0
2019-04-08 14:00:00,48.45,48.5,48.4,48.44,189653.0,36.5845,36.6223,36.5468,36.577,189653.0
2019-04-08 14:30:00,48.43,48.48,48.32,48.34,193098.0,36.5694,36.6072,36.4863,36.5015,193098.0
2019-04-08 15:00:00,48.33,48.43,48.31,48.31,212018.0,36.4939,36.5694,36.4788,36.4788,212018.0
2019-04-08 15:30:00,48.32,48.56,48.31,48.54,733588.0,36.4863,36.6676,36.4788,36.6525,733588.0
2019-04-09 09:30:00,48.19,48.27,47.7,48.21,376521.0,36.3882,36.4486,36.0182,36.4033,376521.0
2019-04-09 10:00:00,48.2,48.26,48.04,48.08,245741.0,36.3957,36.441,36.2749,36.3051,245741.0
2019-04-09 10:30:00,48.07,48.16,47.93,48.06,371765.0,36.2976,36.3655,36.1919,36.29,371765.0
2019-04-09 11:00:00,48.06,48.12,47.97,48.09,196441.0,36.29,36.3353,36.2221,36.3127,196441.0
2019-04-09 11:30:00,48.09,48.26,48.09,48.23,140201.0,36.3127,36.441,36.3127,36.4184,140201.0
2019-04-09 12:00:00,48.23,48.39,48.21,48.32,138483.0,36.4184,36.5392,36.4033,36.4863,138483.0
2019-04-09 12:30:00,48.33,48.35,48.23,48.26,133635.0,36.4939,36.509,36.4184,36.441,133635.0
2019-04-09 13:00:00,48.25,48.28,48.14,48.17,175490.0,36.4335,36.4561,36.3504,36.3731,175490.0
2019-04-09 13:30:00,48.16,48.2,48.05,48.08,174577.0,36.3655,36.3957,36.2825,36.3051,174577.0
2019-04-09 14:00:00,48.09,48.1,47.98,48.0,215273.0,36.3127,36.3202,36.2296,36.2447,215273.0
2019-04-09 14:30:00,47.99,48.08,47.93,47.96,239289.0,36.2372,36.3051,36.1919,36.2145,239289.0
2019-04-09 15:00:00,47.96,48.0,47.78,47.81,221119.0,36.2145,36.2447,36.0786,36.1012,221119.0
2019-04-09 15:30:00,47.81,47.92,47.79,47.91,548279.0,36.1012,36.1843,36.0861,36.1768,548279.0
2019-04-10 09:30:00,48.0,48.16,47.61,47.64,267678.0,36.2447,36.3655,35.9502,35.9729,267678.0
2019-04-10 10:00:00,47.66,47.78,47.59,47.64,193118.0,35.988,36.0786,35.9351,35.9729,193118.0
2019-04-10 10:30:00,47.63,47.7,47.5,47.59,382065.0,35.9653,36.0182,35.8672,35.9351,382065.0
2019-04-10 11:00:00,47.59,47.74,47.58,47.73,131963.0,35.9351,36.0484,35.9276,36.0408,131963.0
2019-04-10 11:30:00,47.72,47.77,47.67,47.71,165924.0,36.0333,36.071,35.9955,36.0257,165924.0
2019-04-10 12:00:00,47.71,47.78,47.65,47.77,195721.0,36.0257,36.0786,35.9804,36.071,195721.0
2019-04-10 12:30:00,47.77,47.79,47.68,47.71,123777.0,36.071,36.0861,36.0031,36.0257,123777.0
2019-04-10 13:00:00,47.72,47.87,47.7,47.87,92216.0,36.0333,36.1466,36.0182,36.1466,92216.0
2019-04-10 13:30:00,47.87,47.96,47.8,47.96,131462.0,36.1466,36.2145,36.0937,36.2145,131462.0
2019-04-10 14:00:00,47.96,48.06,47.86,48.02,179253.0,36.2145,36.29,36.139,36.2598,179253.0
2019-04-10 14:30:00,48.01,48.08,47.99,48.01,120347.0,36.2523,36.3051,36.2372,36.2523,120347.0
2019-04-10 15:00:00,48.01,48.19,48.01,48.17,300280.0,36.2523,36.3882,36.2523,36.3731,300280.0
2019-04-10 15:30:00,48.16,48.2,48.06,48.13,710508.0,36.3655,36.3957,36.29,36.3429,710508.0
2019-04-11 09:30:00,48.33,48.78,48.2,48.58,251822.0,36.4939,36.8337,36.3957,36.6827,251822.0
2019-04-11 10:00:00,48.59,48.72,48.5,48.61,226287.0,36.6902,36.7884,36.6223,36.7053,226287.0
2019-04-11 10:30:00,48.61,48.76,48.51,48.53,260222.0,36.7053,36.8186,36.6298,36.6449,260222.0
2019-04-11 11:00:00,48.52,48.59,48.42,48.48,317053.0,36.6374,36.6902,36.5619,36.6072,317053.0
2019-04-11 11:30:00,48.47,48.47,48.27,48.44,279038.0,36.5996,36.5996,36.4486,36.577,279038.0
2019-04-11 12:00:00,48.44,48.45,48.27,48.3,179345.0,36.577,36.5845,36.4486,36.4712,179345.0
2019-04-11 12:30:00,48.3,48.42,48.29,48.39,247453.0,36.4712,36.5619,36.4637,36.5392,247453.0
2019-04-11 13:00:00,48.38,48.5,48.37,48.46,182232.0,36.5317,36.6223,36.5241,36.5921,182232.0
2019-04-11 13:30:00,48.46,48.51,48.35,48.45,150151.0,36.5921,36.6298,36.509,36.5845,150151.0
2019-04-11 14:00:00,48.45,48.47,48.37,48.39,159686.0,36.5845,36.5996,36.5241,36.5392,159686.0
2019-04-11 14:30:00,48.4,48.5,48.39,48.45,178312.0,36.5468,36.6223,36.5392,36.5845,178312.0
2019-04-11 15:00:00,48.45,48.48,48.39,48.41,197075.0,36.5845,36.6072,36.5392,36.5543,197075.0
2019-04-11 15:30:00,48.41,48.58,48.41,48.46,694053.0,36.5543,36.6827,36.5543,36.5921,694053.0
2019-04-12 09:30:00,49.17,49.68,49.07,49.48,447554.0,37.1282,37.5133,37.0527,37.3623,447554.0
2019-04-12 10:00:00,49.48,49.48,49.14,49.18,355370.0,37.3623,37.3623,37.1055,37.1357,355370.0
2019-04-12 10:30:00,49.18,49.18,48.59,48.88,261562.0,37.1357,37.1357,36.6902,36.9092,261562.0
2019-04-12 11:00:00,48.88,49.1,48.84,49.07,178331.0,36.9092,37.0753,36.879,37.0527,178331.0
2019-04-12 11:30:00,49.07,49.12,48.86,49.05,461618.0,37.0527,37.0904,36.8941,37.0376,461618.0
2019-04-12 12:00:00,49.05,49.32,49.04,49.28,159062.0,37.0376,37.2414,37.03,37.2112,159062.0
2019-04-12 12:30:00,49.27,49.34,49.21,49.29,170917.0,37.2037,37.2565,37.1584,37.2188,170917.0
2019-04-12 13:00:00,49.29,49.41,49.26,49.38,194803.0,37.2188,37.3094,37.1961,37.2868,194803.0
2019-04-12 13:30:00,49.38,49.47,49.35,49.38,195247.0,37.2868,37.3547,37.2641,37.2868,195247.0
2019-04-12 14:00:00,49.37,49.47,49.34,49.4,373632.0,37.2792,37.3547,37.2565,37.3019,373632.0
2019-04-12 14:30:00,49.4,49.42,49.12,49.16,240028.0,37.3019,37.317,37.0904,37.1206,240028.0
2019-04-12 15:00:00,49.16,49.33,49.09,49.3,311643.0,37.1206,37.249,37.0678,37.2263,311643.0
2019-04-12 15:30:00,49.31,49.35,49.2,49.26,797779.0,37.2339,37.2641,37.1508,37.1961,797779.0
2019-04-15 09:30:00,49.26,49.33,48.81,49.02,316413.0,37.1961,37.249,36.8563,37.0149,316413.0
2019-04-15 10:00:00,49.02,49.22,48.93,49.15,339943.0,37.0149,37.1659,36.947,37.1131,339943.0
2019-04-15 10:30:00,49.15,49.18,48.93,48.95,360830.0,37.1131,37.1357,36.947,36.9621,360830.0
2019-04-15 11:00:00,48.96,48.98,48.83,48.92,152071.0,36.9696,36.9847,36.8714,36.9394,152071.0
2019-04-15 11:30:00,48.92,48.92,48.69,48.72,181838.0,36.9394,36.9394,36.7657,36.7884,181838.0
2019-04-15 12:00:00,48.72,48.75,48.62,48.62,180863.0,36.7884,36.811,36.7129,36.7129,180863.0
2019-04-15 12:30:00,48.62,48.72,48.6,48.66,151351.0,36.7129,36.7884,36.6978,36.7431,151351.0
2019-04-15 13:00:00,48.67,48.78,48.66,48.78,138063.0,36.7506,36.8337,36.7431,36.8337,138063.0
2019-04-15 13:30:00,48.78,48.85,48.7,48.72,186350.0,36.8337,36.8866,36.7733,36.7884,186350.0
2019-04-15 14:00:00,48.72,48.78,48.67,48.69,144149.0,36.7884,36.8337,36.7506,36.7657,144149.0
2019-04-15 14:30:00,48.69,48.7,48.57,48.65,165466.0,36.7657,36.7733,36.6751,36.7355,165466.0
2019-04-15 15:00:00,48.65,48.7,48.61,48.64,141067.0,36.7355,36.7733,36.7053,36.728,141067.0
2019-04-15 15:30:00,48.63,48.65,48.48,48.6,484662.0,36.7204,36.7355,36.6072,36.6978,484662.0
2019-04-16 09:30:00,48.74,48.94,48.48,48.48,325911.0,36.8035,36.9545,36.6072,36.6072,325911.0
2019-04-16 10:00:00,48.48,48.8,48.48,48.72,151140.0,36.6072,36.8488,36.6072,36.7884,151140.0
2019-04-16 10:30:00,48.72,48.77,48.63,48.67,149899.0,36.7884,36.8261,36.7204,36.7506,149899.0
2019-04-16 11:00:00,48.66,48.99,48.64,48.97,119135.0,36.7431,36.9923,36.728,36.9772,119135.0
2019-04-16 11:30:00,48.96,49.1,48.88,49.04,116518.0,36.9696,37.0753,36.9092,37.03,116518.0
2019-04-16 12:00:00,49.03,49.2,49.03,49.17,147328.0,37.0225,37.1508,37.0225,37.1282,147328.0
2019-04-16 12:30:00,49.17,49.29,49.14,49.27,116245.0,37.1282,37.2188,37.1055,37.2037,116245.0
2019-04-16 13:00:00,49.26,49.27,49.14,49.2,134266.0,37.1961,37.2037,37.1055,37.1508,134266.0
2019-04-16 13:30:00,49.2,49.35,49.2,49.3,114655.0,37.1508,37.2641,37.1508,37.2263,114655.0
2019-04-16 14:00:00,49.29,49.4,49.25,49.4,112487.0,37.2188,37.3019,37.1886,37.3019,112487.0
2019-04-16 14:30:00,49.41,49.46,49.32,49.4,153182.0,37.3094,37.3472,37.2414,37.3019,153182.0
2019-04-16 15:00:00,49.4,49.57,49.4,49.55,305650.0,37.3019,37.4302,37.3019,37.4151,305650.0
2019-04-16 15:30:00,49.54,49.55,49.41,49.5,632790.0,37.4076,37.4151,37.3094,37.3774,632790.0
2019-04-17 09:30:00,49.69,49.84,49.23,49.5,284513.0,37.5208,37.6341,37.1735,37.3774,284513.0
2019-04-17 10:00:00,49.49,49.59,49.16,49.47,230965.0,37.3698,37.4453,37.1206,37.3547,230965.0
2019-04-17 10:30:00,49.48,49.62,49.42,49.5,185444.0,37.3623,37.468,37.317,37.3774,185444.0
2019-04-17 11:00:00,49.51,49.69,49.43,49.43,165839.0,37.3849,37.5208,37.3245,37.3245,165839.0
2019-04-17 11:30:00,49.43,49.47,49.31,49.35,160322.0,37.3245,37.3547,37.2339,37.2641,160322.0
2019-04-17 12:00:00,49.34,49.44,49.23,49.41,192175.0,37.2565,37.3321,37.1735,37.3094,192175.0
2019-04-17 12:30:00,49.41,49.57,49.38,49.55,205381.0,37.3094,37.4302,37.2868,37.4151,205381.0
2019-04-17 13:00:00,49.55,49.68,49.52,49.58,343593.0,37.4151,37.5133,37.3925,37.4378,343593.0
2019-04-17 13:30:00,49.59,49.73,49.58,49.72,203919.0,37.4453,37.551,37.4378,37.5435,203919.0
2019-04-17 14:00:00,49.73,49.9,49.66,49.84,380350.0,37.551,37.6794,37.4982,37.6341,380350.0
2019-04-17 14:30:00,49.84,49.9,49.74,49.86,350464.0,37.6341,37.6794,37.5586,37.6492,350464.0
2019-04-17 15:00:00,49.86,49.97,49.83,49.9,360502.0,37.6492,37.7323,37.6265,37.6794,360502.0
2019-04-17 15:30:00,49.9,50.08,49.82,49.82,1026122.0,37.6794,37.8153,37.619,37.619,1026122.0
2019-04-18 09:30:00,49.82,49.82,48.28,49.0,936331.0,37.619,37.619,36.4561,36.9998,936331.0
2019-04-18 10:00:00,49.01,49.07,48.8,49.0,385875.0,37.0074,37.0527,36.8488,36.9998,385875.0
2019-04-18 10:30:00,49.0,49.09,48.73,48.91,325000.0,36.9998,37.0678,36.7959,36.9319,325000.0
2019-04-18 11:00:00,48.91,49.37,48.91,49.15,450116.0,36.9319,37.2792,36.9319,37.1131,450116.0
2019-04-18 11:30:00,49.16,49.59,49.13,49.56,297046.0,37.1206,37.4453,37.098,37.4227,297046.0
2019-04-18 12:00:00,49.55,49.93,49.53,49.68,427455.0,37.4151,37.7021,37.4,37.5133,427455.0
2019-04-18 12:30:00,49.68,49.92,49.58,49.83,216425.0,37.5133,37.6945,37.4378,37.6265,216425.0
2019-04-18 13:00:00,49.83,49.89,49.7,49.88,233060.0,37.6265,37.6719,37.5284,37.6643,233060.0
2019-04-18 13:30:00,49.88,49.9,49.62,49.63,185688.0,37.6643,37.6794,37.468,37.4755,185688.0
2019-04-18 14:00:00,49.63,49.66,49.46,49.64,227163.0,37.4755,37.4982,37.3472,37.4831,227163.0
2019-04-18 14:30:00,49.63,49.74,49.44,49.71,218333.0,37.4755,37.5586,37.3321,37.5359,218333.0
2019-04-18 15:00:00,49.71,49.74,49.63,49.63,279417.0,37.5359,37.5586,37.4755,37.4755,279417.0
2019-04-18 15:30:00,49.63,49.63,49.28,49.36,1385603.0,37.4755,37.4755,37.2112,37.2717,1385603.0
2019-04-22 09:30:00,49.17,49.57,48.93,49.3,442960.0,37.1282,37.4302,36.947,37.2263,442960.0
2019-04-22 10:00:00,49.29,49.3,48.86,48.99,340450.0,37.2188,37.2263,36.8941,36.9923,340450.0
2019-04-22 10:30:00,48.99,49.39,48.97,49.36,356739.0,36.9923,37.2943,36.9772,37.2717,356739.0
2019-04-22 11:00:00,49.35,49.35,49.16,49.17,223536.0,37.2641,37.2641,37.1206,37.1282,223536.0
2019-04-22 11:30:00,49.17,49.32,49.16,49.27,277378.0,37.1282,37.2414,37.1206,37.2037,277378.0
2019-04-22 12:00:00,49.26,49.28,49.16,49.22,147148.0,37.1961,37.2112,37.1206,37.1659,147148.0
2019-04-22 12:30:00,49.22,49.28,49.21,49.24,150421.0,37.1659,37.2112,37.1584,37.181,150421.0
2019-04-22 13:00:00,49.24,49.31,49.19,49.28,129321.0,37.181,37.2339,37.1433,37.2112,129321.0
2019-04-22 13:30:00,49.29,49.37,49.24,49.33,203422.0,37.2188,37.2792,37.181,37.249,203422.0
2019-04-22 14:00:00,49.33,49.4,49.28,49.29,223804.0,37.249,37.3019,37.2112,37.2188,223804.0
2019-04-22 14:30:00,49.28,49.28,49.17,49.2,217659.0,37.2112,37.2112,37.1282,37.1508,217659.0
2019-04-22 15:00:00,49.2,49.37,49.16,49.26,375187.0,37.1508,37.2792,37.1206,37.1961,375187.0
2019-04-22 15:30:00,49.26,49.36,49.22,49.25,689261.0,37.1961,37.2717,37.1659,37.1886,689261.0
2019-04-23 09:30:00,49.38,49.39,48.89,48.94,651316.0,37.2868,37.2943,36.9168,36.9545,651316.0
2019-04-23 10:00:00,48.94,49.07,48.8,48.85,483326.0,36.9545,37.0527,36.8488,36.8866,483326.0
2019-04-23 10:30:00,48.85,49.17,48.77,49.17,274474.0,36.8866,37.1282,36.8261,37.1282,274474.0
2019-04-23 11:00:00,49.18,49.33,49.18,49.24,319481.0,37.1357,37.249,37.1357,37.181,319481.0
2019-04-23 11:30:00,49.24,49.52,49.2,49.48,188805.0,37.181,37.3925,37.1508,37.3623,188805.0
2019-04-23 12:00:00,49.48,49.56,49.42,49.48,162369.0,37.3623,37.4227,37.317,37.3623,162369.0
2019-04-23 12:30:00,49.48,49.54,49.41,49.48,172203.0,37.3623,37.4076,37.3094,37.3623,172203.0
2019-04-23 13:00:00,49.48,49.53,49.4,49.4,199204.0,37.3623,37.4,37.3019,37.3019,199204.0
2019-04-23 13:30:00,49.41,49.45,49.36,49.36,147172.0,37.3094,37.3396,37.2717,37.2717,147172.0
2019-04-23 14:00:00,49.37,49.52,49.34,49.45,198344.0,37.2792,37.3925,37.2565,37.3396,198344.0
2019-04-23 14:30:00,49.45,49.5,49.41,49.46,199450.0,37.3396,37.3774,37.3094,37.3472,199450.0
2019-04-23 15:00:00,49.46,49.47,49.4,49.43,233582.0,37.3472,37.3547,37.3019,37.3245,233582.0
2019-04-23 15:30:00,49.43,49.56,49.4,49.53,830055.0,37.3245,37.4227,37.3019,37.4,830055.0
2019-04-24 09:30:00,49.3,49.54,49.3,49.52,345893.0,37.2263,37.4076,37.2263,37.3925,345893.0
2019-04-24 10:00:00,49.51,49.51,49.12,49.25,332921.0,37.3849,37.3849,37.0904,37.1886,332921.0
2019-04-24 10:30:00,49.25,49.46,49.24,49.36,191793.0,37.1886,37.3472,37.181,37.2717,191793.0
2019-04-24 11:00:00,49.36,49.4,49.22,49.25,246605.0,37.2717,37.3019,37.1659,37.1886,246605.0
2019-04-24 11:30:00,49.25,49.54,49.24,49.5,128656.0,37.1886,37.4076,37.181,37.3774,128656.0
2019-04-24 12:00:00,49.49,49.62,49.45,49.59,128118.0,37.3698,37.468,37.3396,37.4453,128118.0
2019-04-24 12:30:00,49.59,49.61,49.5,49.56,113322.0,37.4453,37.4604,37.3774,37.4227,113322.0
2019-04-24 13:00:00,49.55,49.56,49.34,49.5,304423.0,37.4151,37.4227,37.2565,37.3774,304423.0
2019-04-24 13:30:00,49.49,49.68,49.46,49.62,282554.0,37.3698,37.5133,37.3472,37.468,282554.0
2019-04-24 14:00:00,49.62,49.7,49.57,49.64,159412.0,37.468,37.5284,37.4302,37.4831,159412.0
2019-04-24 14:30:00,49.64,49.88,49.63,49.85,361512.0,37.4831,37.6643,37.4755,37.6416,361512.0
2019-04-24 15:00:00,49.85,49.99,49.84,49.94,410266.0,37.6416,37.7474,37.6341,37.7096,410266.0
2019-04-24 15:30:00,49.95,49.97,49.78,49.83,1193848.0,37.7172,37.7323,37.5888,37.6265,1193848.0
2019-04-25 09:30:00,49.64,49.97,49.47,49.95,405113.0,37.4831,37.7323,37.3547,37.7172,405113.0
2019-04-25 10:00:00,49.95,50.03,49.77,49.8,432590.0,37.7172,37.7776,37.5812,37.6039,432590.0
2019-04-25 10:30:00,49.81,49.9,49.67,49.88,220627.0,37.6114,37.6794,37.5057,37.6643,220627.0
2019-04-25 11:00:00,49.88,50.25,49.87,50.16,298260.0,37.6643,37.9437,37.6568,37.8757,298260.0
2019-04-25 11:30:00,50.16,50.29,50.16,50.27,206598.0,37.8757,37.9739,37.8757,37.9588,206598.0
2019-04-25 12:00:00,50.27,50.32,50.15,50.27,229084.0,37.9588,37.9965,37.8682,37.9588,229084.0
2019-04-25 12:30:00,50.27,50.42,50.25,50.36,184203.0,37.9588,38.0721,37.9437,38.0267,184203.0
2019-04-25 13:00:00,50.37,50.42,50.32,50.41,257836.0,38.0343,38.0721,37.9965,38.0645,257836.0
2019-04-25 13:30:00,50.41,50.44,50.29,50.33,191107.0,38.0645,38.0872,37.9739,38.0041,191107.0
2019-04-25 14:00:00,50.33,50.47,50.32,50.41,222398.0,38.0041,38.1098,37.9965,38.0645,222398.0
2019-04-25 14:30:00,50.41,50.46,50.37,50.41,309234.0,38.0645,38.1023,38.0343,38.0645,309234.0
2019-04-25 15:00:00,50.4,50.41,50.15,50.25,341788.0,38.057,38.0645,37.8682,37.9437,341788.0
2019-04-25 15:30:00,50.25,50.33,50.2,50.22,1101421.0,37.9437,38.0041,37.9059,37.921,1101421.0
2019-04-26 09:30:00,50.27,50.6,50.16,50.35,390722.0,37.9588,38.208,37.8757,38.0192,390722.0
2019-04-26 10:00:00,50.35,50.6,50.12,50.48,743424.0,38.0192,38.208,37.8455,38.1174,743424.0
2019-04-26 10:30:00,50.48,50.6,50.35,50.4,665049.0,38.1174,38.208,38.0192,38.057,665049.0
2019-04-26 11:00:00,50.4,50.68,50.33,50.68,546520.0,38.057,38.2684,38.0041,38.2684,546520.0
2019-04-26 11:30:00,50.68,50.71,50.51,50.53,217583.0,38.2684,38.291,38.14,38.1551,217583.0
2019-04-26 12:00:00,50.55,50.66,50.51,50.52,184243.0,38.1702,38.2533,38.14,38.1476,184243.0
2019-04-26 12:30:00,50.51,50.64,50.5,50.62,147669.0,38.14,38.2382,38.1325,38.2231,147669.0
2019-04-26 13:00:00,50.62,50.66,50.55,50.63,156464.0,38.2231,38.2533,38.1702,38.2306,156464.0
2019-04-26 13:30:00,50.63,50.64,50.51,50.59,175729.0,38.2306,38.2382,38.14,38.2004,175729.0
2019-04-26 14:00:00,50.58,50.61,50.52,50.59,304416.0,38.1929,38.2155,38.1476,38.2004,304416.0
2019-04-26 14:30:00,50.59,50.67,50.55,50.58,408905.0,38.2004,38.2608,38.1702,38.1929,408905.0
2019-04-26 15:00:00,50.58,50.67,50.56,50.59,401129.0,38.1929,38.2608,38.1778,38.2004,401129.0
2019-04-26 15:30:00,50.58,50.79,50.56,50.75,1271879.0,38.1929,38.3514,38.1778,38.3212,1271879.0
2019-04-29 09:30:00,50.77,51.47,50.7,51.4,513483.0,38.3363,38.8649,38.2835,38.8121,513483.0
2019-04-29 10:00:00,51.41,51.53,51.3,51.34,409076.0,38.8196,38.9102,38.7365,38.7667,409076.0
2019-04-29 10:30:00,51.35,51.6,51.34,51.47,201559.0,38.7743,38.9631,38.7667,38.8649,201559.0
2019-04-29 11:00:00,51.47,51.58,51.4,51.41,220562.0,38.8649,38.948,38.8121,38.8196,220562.0
2019-04-29 11:30:00,51.41,51.58,51.37,51.52,103938.0,38.8196,38.948,38.7894,38.9027,103938.0
2019-04-29 12:00:00,51.52,51.61,51.46,51.61,161602.0,38.9027,38.9706,38.8574,38.9706,161602.0
2019-04-29 12:30:00,51.61,51.67,51.6,51.66,242427.0,38.9706,39.0159,38.9631,39.0084,242427.0
2019-04-29 13:00:00,51.66,51.7,51.54,51.58,178245.0,39.0084,39.0386,38.9178,38.948,178245.0
2019-04-29 13:30:00,51.59,51.7,51.53,51.66,126305.0,38.9555,39.0386,38.9102,39.0084,126305.0
2019-04-29 14:00:00,51.66,51.76,51.63,51.69,190120.0,39.0084,39.0839,38.9857,39.031,190120.0
2019-04-29 14:30:00,51.68,51.7,51.56,51.58,220221.0,39.0235,39.0386,38.9329,38.948,220221.0
2019-04-29 15:00:00,51.58,51.71,51.58,51.68,346817.0,38.948,39.0461,38.948,39.0235,346817.0
2019-04-29 15:30:00,51.67,51.67,51.31,51.31,932948.0,39.0159,39.0159,38.7441,38.7441,932948.0
2019-04-30 09:30:00,51.19,51.43,51.14,51.23,252407.0,38.6535,38.8347,38.6157,38.6837,252407.0
2019-04-30 10:00:00,51.23,51.24,50.97,51.22,223108.0,38.6837,38.6912,38.4874,38.6761,223108.0
2019-04-30 10:30:00,51.24,51.35,51.18,51.2,242560.0,38.6912,38.7743,38.6459,38.661,242560.0
2019-04-30 11:00:00,51.19,51.2,50.8,50.84,209420.0,38.6535,38.661,38.359,38.3892,209420.0
2019-04-30 11:30:00,50.84,50.93,50.77,50.87,169982.0,38.3892,38.4572,38.3363,38.4118,169982.0
2019-04-30 12:00:00,50.87,51.01,50.84,50.87,114111.0,38.4118,38.5176,38.3892,38.4118,114111.0
2019-04-30 12:30:00,50.88,50.91,50.81,50.86,103201.0,38.4194,38.4421,38.3665,38.4043,103201.0
2019-04-30 13:00:00,50.86,50.96,50.86,50.91,169949.0,38.4043,38.4798,38.4043,38.4421,169949.0
2019-04-30 13:30:00,50.91,51.01,50.83,50.97,369941.0,38.4421,38.5176,38.3816,38.4874,369941.0
2019-04-30 14:00:00,50.97,51.08,50.94,51.05,168815.0,38.4874,38.5704,38.4647,38.5478,168815.0
2019-04-30 14:30:00,51.06,51.11,50.99,51.06,341715.0,38.5553,38.5931,38.5025,38.5553,341715.0
2019-04-30 15:00:00,51.05,51.08,50.95,50.95,238443.0,38.5478,38.5704,38.4723,38.4723,238443.0
2019-04-30 15:30:00,50.95,51.27,50.94,51.2,1312922.0,38.4723,38.7139,38.4647,38.661,1312922.0
2019-05-01 09:30:00,51.07,51.42,51.07,51.27,570861.0,38.5629,38.8272,38.5629,38.7139,570861.0
2019-05-01 10:00:00,51.28,51.28,51.08,51.08,508427.0,38.7214,38.7214,38.5704,38.5704,508427.0
2019-05-01 10:30:00,51.07,51.13,50.96,51.11,311497.0,38.5629,38.6082,38.4798,38.5931,311497.0
2019-05-01 11:00:00,51.12,51.16,50.95,51.05,348949.0,38.6006,38.6308,38.4723,38.5478,348949.0
2019-05-01 11:30:00,51.05,51.11,51.0,51.01,149770.0,38.5478,38.5931,38.51,38.5176,149770.0
2019-05-01 12:00:00,51.0,51.01,50.7,50.81,612616.0,38.51,38.5176,38.2835,38.3665,612616.0
2019-05-01 12:30:00,50.81,50.83,50.61,50.78,320102.0,38.3665,38.3816,38.2155,38.3439,320102.0
2019-05-01 13:00:00,50.78,50.85,50.74,50.8,205359.0,38.3439,38.3967,38.3137,38.359,205359.0
2019-05-01 13:30:00,50.8,50.89,50.73,50.88,197736.0,38.359,38.427,38.3061,38.4194,197736.0
2019-05-01 14:00:00,50.89,50.89,50.52,50.62,405245.0,38.427,38.427,38.1476,38.2231,405245.0
2019-05-01 14:30:00,50.62,51.18,50.61,51.04,260058.0,38.2231,38.6459,38.2155,38.5402,260058.0
2019-05-01 15:00:00,51.03,51.23,50.94,51.13,288730.0,38.5327,38.6837,38.4647,38.6082,288730.0
2019-05-01 15:30:00,51.12,51.13,50.65,50.66,754981.0,38.6006,38.6082,38.2457,38.2533,754981.0
2019-05-02 09:30:00,50.75,51.11,50.74,50.96,318178.0,38.3212,38.5931,38.3137,38.4798,318178.0
2019-05-02 10:00:00,50.96,51.04,50.78,50.84,229261.0,38.4798,38.5402,38.3439,38.3892,229261.0
2019-05-02 10:30:00,50.85,50.91,50.56,50.58,196448.0,38.3967,38.4421,38.1778,38.1929,196448.0
2019-05-02 11:00:00,50.59,50.78,50.4,50.41,220225.0,38.2004,38.3439,38.057,38.0645,220225.0
2019-05-02 11:30:00,50.41,50.55,50.27,50.51,212222.0,38.0645,38.1702,37.9588,38.14,212222.0
2019-05-02 12:00:00,50.52,50.59,50.45,50.55,169306.0,38.1476,38.2004,38.0947,38.1702,169306.0
2019-05-02 12:30:00,50.55,50.82,50.51,50.72,190466.0,38.1702,38.3741,38.14,38.2986,190466.0
2019-05-02 13:00:00,50.73,50.83,50.65,50.73,191970.0,38.3061,38.3816,38.2457,38.3061,191970.0
2019-05-02 13:30:00,50.73,50.75,50.65,50.66,188644.0,38.3061,38.3212,38.2457,38.2533,188644.0
2019-05-02 14:00:00,50.66,50.76,50.58,50.66,196456.0,38.2533,38.3288,38.1929,38.2533,196456.0
2019-05-02 14:30:00,50.66,50.75,50.6,50.61,240729.0,38.2533,38.3212,38.208,38.2155,240729.0
2019-05-02 15:00:00,50.61,50.71,50.61,50.61,208149.0,38.2155,38.291,38.2155,38.2155,208149.0
2019-05-02 15:30:00,50.61,50.61,50.49,50.54,855205.0,38.2155,38.2155,38.1249,38.1627,855205.0
2019-05-03 09:30:00,50.66,50.99,50.63,50.89,318708.0,38.2533,38.5025,38.2306,38.427,318708.0
2019-05-03 10:00:00,50.88,50.88,50.65,50.78,136871.0,38.4194,38.4194,38.2457,38.3439,136871.0
2019-05-03 10:30:00,50.79,50.92,50.74,50.82,193786.0,38.3514,38.4496,38.3137,38.3741,193786.0
2019-05-03 11:00:00,50.81,50.99,50.81,50.91,349534.0,38.3665,38.5025,38.3665,38.4421,349534.0
2019-05-03 11:30:00,50.91,51.02,50.86,50.95,164041.0,38.4421,38.5251,38.4043,38.4723,164041.0
2019-05-03 12:00:00,50.95,51.02,50.91,50.96,199461.0,38.4723,38.5251,38.4421,38.4798,199461.0
2019-05-03 12:30:00,50.97,51.04,50.89,50.91,240448.0,38.4874,38.5402,38.427,38.4421,240448.0
2019-05-03 13:00:00,50.9,51.05,50.9,50.98,203056.0,38.4345,38.5478,38.4345,38.4949,203056.0
2019-05-03 13:30:00,50.98,51.05,50.94,50.97,185295.0,38.4949,38.5478,38.4647,38.4874,185295.0
2019-05-03 14:00:00,50.97,51.12,50.88,51.09,231940.0,38.4874,38.6006,38.4194,38.578,231940.0
2019-05-03 14:30:00,51.09,51.11,51.0,51.01,140952.0,38.578,38.5931,38.51,38.5176,140952.0
2019-05-03 15:00:00,51.02,51.04,50.96,50.98,177809.0,38.5251,38.5402,38.4798,38.4949,177809.0
2019-05-03 15:30:00,50.98,51.06,50.94,50.97,525425.0,38.4949,38.5553,38.4647,38.4874,525425.0
2019-05-06 09:30:00,50.29,50.48,50.03,50.27,320029.0,37.9739,38.1174,37.7776,37.9588,320029.0
2019-05-06 10:00:00,50.28,50.42,50.17,50.37,168111.0,37.9663,38.0721,37.8833,38.0343,168111.0
2019-05-06 10:30:00,50.36,50.56,50.36,50.49,131440.0,38.0267,38.1778,38.0267,38.1249,131440.0
2019-05-06 11:00:00,50.5,50.8,50.42,50.79,147665.0,38.1325,38.359,38.0721,38.3514,147665.0
2019-05-06 11:30:00,50.79,50.82,50.51,50.53,254333.0,38.3514,38.3741,38.14,38.1551,254333.0
2019-05-06 12:00:00,50.53,50.79,50.46,50.72,103819.0,38.1551,38.3514,38.1023,38.2986,103819.0
2019-05-06 12:30:00,50.71,50.8,50.68,50.73,113659.0,38.291,38.359,38.2684,38.3061,113659.0
2019-05-06 13:00:00,50.72,50.87,50.67,50.86,96228.0,38.2986,38.4118,38.2608,38.4043,96228.0
2019-05-06 13:30:00,50.87,50.93,50.78,50.85,132593.0,38.4118,38.4572,38.3439,38.3967,132593.0
2019-05-06 14:00:00,50.86,50.9,50.76,50.8,96137.0,38.4043,38.4345,38.3288,38.359,96137.0
2019-05-06 14:30:00,50.81,50.99,50.78,50.99,113820.0,38.3665,38.5025,38.3439,38.5025,113820.0
2019-05-06 15:00:00,50.98,51.04,50.95,50.98,124591.0,38.4949,38.5402,38.4723,38.4949,124591.0
2019-05-06 15:30:00,50.98,51.02,50.76,50.8,417498.0,38.4949,38.5251,38.3288,38.359,417498.0
2019-05-07 09:30:00,50.18,50.32,49.77,50.1,345227.0,37.8908,37.9965,37.5812,37.8304,345227.0
2019-05-07 10:00:00,50.11,50.29,49.81,50.29,184822.0,37.838,37.9739,37.6114,37.9739,184822.0
2019-05-07 10:30:00,50.29,50.3,49.87,49.89,189717.0,37.9739,37.9814,37.6568,37.6719,189717.0
2019-05-07 11:00:00,49.88,50.03,49.81,50.0,237416.0,37.6643,37.7776,37.6114,37.7549,237416.0
2019-05-07 11:30:00,50.01,50.1,49.93,50.06,204836.0,37.7625,37.8304,37.7021,37.8002,204836.0
2019-05-07 12:00:00,50.06,50.21,49.98,50.2,97124.0,37.8002,37.9135,37.7398,37.9059,97124.0
2019-05-07 12:30:00,50.2,50.24,50.06,50.06,109307.0,37.9059,37.9361,37.8002,37.8002,109307.0
2019-05-07 13:00:00,50.06,50.1,49.79,49.84,150756.0,37.8002,37.8304,37.5963,37.6341,150756.0
2019-05-07 13:30:00,49.84,49.95,49.74,49.88,164969.0,37.6341,37.7172,37.5586,37.6643,164969.0
2019-05-07 14:00:00,49.87,49.95,49.77,49.79,247292.0,37.6568,37.7172,37.5812,37.5963,247292.0
2019-05-07 14:30:00,49.8,49.94,49.72,49.9,166872.0,37.6039,37.7096,37.5435,37.6794,166872.0
2019-05-07 15:00:00,49.9,49.93,49.71,49.73,186187.0,37.6794,37.7021,37.5359,37.551,186187.0
2019-05-07 15:30:00,49.73,49.9,49.49,49.84,838196.0,37.551,37.6794,37.3698,37.6341,838196.0
2019-05-08 09:30:00,49.78,49.87,49.45,49.82,274894.0,37.5888,37.6568,37.3396,37.619,274894.0
2019-05-08 10:00:00,49.81,49.87,49.63,49.81,130840.0,37.6114,37.6568,37.4755,37.6114,130840.0
2019-05-08 10:30:00,49.81,49.88,49.59,49.77,116584.0,37.6114,37.6643,37.4453,37.5812,116584.0
2019-05-08 11:00:00,49.77,49.94,49.72,49.75,274156.0,37.5812,37.7096,37.5435,37.5661,274156.0
2019-05-08 11:30:00,49.74,49.86,49.6,49.8,161465.0,37.5586,37.6492,37.4529,37.6039,161465.0
2019-05-08 12:00:00,49.8,49.81,49.58,49.64,83431.0,37.6039,37.6114,37.4378,37.4831,83431.0
2019-05-08 12:30:00,49.64,49.74,49.56,49.74,74478.0,37.4831,37.5586,37.4227,37.5586,74478.0
2019-05-08 13:00:00,49.74,49.82,49.68,49.73,86265.0,37.5586,37.619,37.5133,37.551,86265.0
2019-05-08 13:30:00,49.73,49.77,49.69,49.74,84288.0,37.551,37.5812,37.5208,37.5586,84288.0
2019-05-08 14:00:00,49.75,49.75,49.58,49.64,127801.0,37.5661,37.5661,37.4378,37.4831,127801.0
2019-05-08 14:30:00,49.64,49.72,49.56,49.57,149383.0,37.4831,37.5435,37.4227,37.4302,149383.0
2019-05-08 15:00:00,49.58,49.64,49.56,49.59,239432.0,37.4378,37.4831,37.4227,37.4453,239432.0
2019-05-08 15:30:00,49.59,49.61,49.3,49.31,747000.0,37.4453,37.4604,37.2263,37.2339,747000.0
2019-05-09 09:30:00,48.78,49.0,48.68,48.93,372265.0,36.8337,36.9998,36.7582,36.947,372265.0
2019-05-09 10:00:00,48.92,49.07,48.75,48.77,314078.0,36.9394,37.0527,36.811,36.8261,314078.0
2019-05-09 10:30:00,48.77,49.03,48.66,48.94,198947.0,36.8261,37.0225,36.7431,36.9545,198947.0
2019-05-09 11:00:00,48.93,49.21,48.91,48.99,262279.0,36.947,37.1584,36.9319,36.9923,262279.0
2019-05-09 11:30:00,48.99,49.35,48.99,49.22,136694.0,36.9923,37.2641,36.9923,37.1659,136694.0
2019-05-09 12:00:00,49.24,49.32,49.15,49.24,208684.0,37.181,37.2414,37.1131,37.181,208684.0
2019-05-09 12:30:00,49.26,49.5,49.26,49.47,309185.0,37.1961,37.3774,37.1961,37.3547,309185.0
2019-05-09 13:00:00,49.47,49.57,49.35,49.37,140826.0,37.3547,37.4302,37.2641,37.2792,140826.0
2019-05-09 13:30:00,49.37,49.52,49.34,49.41,208095.0,37.2792,37.3925,37.2565,37.3094,208095.0
2019-05-09 14:00:00,49.41,49.53,49.3,49.51,226696.0,37.3094,37.4,37.2263,37.3849,226696.0
2019-05-09 14:30:00,49.51,49.59,49.35,49.36,308516.0,37.3849,37.4453,37.2641,37.2717,308516.0
2019-05-09 15:00:00,49.36,49.43,49.21,49.39,383013.0,37.2717,37.3245,37.1584,37.2943,383013.0
2019-05-09 15:30:00,49.39,49.61,49.38,49.49,722072.0,37.2943,37.4604,37.2868,37.3698,722072.0
2019-05-10 09:30:00,49.18,49.49,49.08,49.4,180005.0,37.1357,37.3698,37.0602,37.3019,180005.0
2019-05-10 10:00:00,49.39,49.48,49.14,49.2,197820.0,37.2943,37.3623,37.1055,37.1508,197820.0
2019-05-10 10:30:00,49.19,49.23,48.93,48.94,170767.0,37.1433,37.1735,36.947,36.9545,170767.0
2019-05-10 11:00:00,48.94,49.19,48.81,49.08,171840.0,36.9545,37.1433,36.8563,37.0602,171840.0
2019-05-10 11:30:00,49.09,49.24,49.0,49.15,170082.0,37.0678,37.181,36.9998,37.1131,170082.0
2019-05-10 12:00:00,49.15,49.46,49.13,49.45,111996.0,37.1131,37.3472,37.098,37.3396,111996.0
2019-05-10 12:30:00,49.45,49.56,49.42,49.5,91127.0,37.3396,37.4227,37.317,37.3774,91127.0
2019-05-10 13:00:00,49.5,49.69,49.48,49.61,191073.0,37.3774,37.5208,37.3623,37.4604,191073.0
2019-05-10 13:30:00,49.62,49.72,49.58,49.61,126261.0,37.468,37.5435,37.4378,37.4604,126261.0
2019-05-10 14:00:00,49.61,49.7,49.54,49.62,168706.0,37.4604,37.5284,37.4076,37.468,168706.0
2019-05-10 14:30:00,49.62,49.8,49.59,49.73,141794.0,37.468,37.6039,37.4453,37.551,141794.0
2019-05-10 15:00:00,49.73,50.02,49.68,49.97,308496.0,37.551,37.77,37.5133,37.7323,308496.0
2019-05-10 15:30:00,49.97,49.98,49.69,49.88,712819.0,37.7323,37.7398,37.5208,37.6643,712819.0
2019-05-13 09:30:00,48.94,49.17,48.67,48.9,343832.0,36.9545,37.1282,36.7506,36.9243,343832.0
2019-05-13 10:00:00,48.9,49.0,48.83,48.98,286257.0,36.9243,36.9998,36.8714,36.9847,286257.0
2019-05-13 10:30:00,48.98,49.11,48.69,48.84,347448.0,36.9847,37.0829,36.7657,36.879,347448.0
2019-05-13 11:00:00,48.83,48.92,48.74,48.8,483667.0,36.8714,36.9394,36.8035,36.8488,483667.0
2019-05-13 11:30:00,48.8,48.85,48.61,48.73,331322.0,36.8488,36.8866,36.7053,36.7959,331322.0
2019-05-13 12:00:00,48.73,48.75,48.48,48.5,252772.0,36.7959,36.811,36.6072,36.6223,252772.0
2019-05-13 12:30:00,48.5,48.51,48.29,48.33,160828.0,36.6223,36.6298,36.4637,36.4939,160828.0
2019-05-13 13:00:00,48.32,48.34,48.16,48.2,203680.0,36.4863,36.5015,36.3655,36.3957,203680.0
2019-05-13 13:30:00,48.19,48.38,48.18,48.28,170937.0,36.3882,36.5317,36.3806,36.4561,170937.0
2019-05-13 14:00:00,48.28,48.49,48.24,48.41,355517.0,36.4561,36.6147,36.4259,36.5543,355517.0
2019-05-13 14:30:00,48.42,48.51,48.3,48.38,271510.0,36.5619,36.6298,36.4712,36.5317,271510.0
2019-05-13 15:00:00,48.38,48.46,48.18,48.22,367971.0,36.5317,36.5921,36.3806,36.4108,367971.0
2019-05-13 15:30:00,48.22,48.28,48.07,48.23,984093.0,36.4108,36.4561,36.2976,36.4184,984093.0
2019-05-14 09:30:00,48.0,48.18,47.81,47.9,278064.0,36.5503,36.6873,36.4056,36.4741,278064.0
2019-05-14 10:00:00,47.9,48.08,47.88,47.92,191864.0,36.4741,36.6112,36.4589,36.4894,191864.0
2019-05-14 10:30:00,47.92,48.09,47.92,48.04,177249.0,36.4894,36.6188,36.4894,36.5807,177249.0
2019-05-14 11:00:00,48.04,48.36,48.04,48.3,181735.0,36.5807,36.8244,36.5807,36.7787,181735.0
2019-05-14 11:30:00,48.3,48.54,48.3,48.47,114192.0,36.7787,36.9615,36.7787,36.9082,114192.0
2019-05-14 12:00:00,48.47,48.52,48.33,48.35,131116.0,36.9082,36.9462,36.8016,36.8168,131116.0
2019-05-14 12:30:00,48.36,48.44,48.3,48.37,97158.0,36.8244,36.8853,36.7787,36.832,97158.0
2019-05-14 13:00:00,48.37,48.52,48.37,48.46,84695.0,36.832,36.9462,36.832,36.9006,84695.0
2019-05-14 13:30:00,48.47,48.59,48.45,48.52,95480.0,36.9082,36.9995,36.8929,36.9462,95480.0
2019-05-14 14:00:00,48.51,48.63,48.43,48.57,180695.0,36.9386,37.03,36.8777,36.9843,180695.0
2019-05-14 14:30:00,48.58,48.61,48.39,48.4,188547.0,36.9919,37.0148,36.8472,36.8549,188547.0
2019-05-14 15:00:00,48.39,48.48,48.37,48.41,149300.0,36.8472,36.9158,36.832,36.8625,149300.0
2019-05-14 15:30:00,48.4,48.4,47.98,48.05,886940.0,36.8549,36.8549,36.535,36.5884,886940.0
2019-05-15 09:30:00,47.58,47.6,47.19,47.24,380091.0,36.2305,36.2457,35.9335,35.9716,380091.0
2019-05-15 10:00:00,47.23,47.35,46.86,47.35,400709.0,35.964,36.0553,35.6822,36.0553,400709.0
2019-05-15 10:30:00,47.34,47.59,47.28,47.53,202614.0,36.0477,36.2381,36.002,36.1924,202614.0
2019-05-15 11:00:00,47.53,47.65,47.36,47.56,149404.0,36.1924,36.2838,36.0629,36.2152,149404.0
2019-05-15 11:30:00,47.56,47.73,47.47,47.71,143506.0,36.2152,36.3447,36.1467,36.3295,143506.0
2019-05-15 12:00:00,47.71,47.76,47.55,47.58,98406.0,36.3295,36.3675,36.2076,36.2305,98406.0
2019-05-15 12:30:00,47.6,47.66,47.55,47.63,84370.0,36.2457,36.2914,36.2076,36.2685,84370.0
2019-05-15 13:00:00,47.64,47.68,47.47,47.5,138575.0,36.2762,36.3066,36.1467,36.1695,138575.0
2019-05-15 13:30:00,47.49,47.7,47.49,47.67,191228.0,36.1619,36.3218,36.1619,36.299,191228.0
2019-05-15 14:00:00,47.67,47.73,47.59,47.67,134004.0,36.299,36.3447,36.2381,36.299,134004.0
2019-05-15 14:30:00,47.67,47.72,47.59,47.63,137477.0,36.299,36.3371,36.2381,36.2685,137477.0
2019-05-15 15:00:00,47.63,47.74,47.59,47.72,180895.0,36.2685,36.3523,36.2381,36.3371,180895.0
2019-05-15 15:30:00,47.72,47.77,47.52,47.59,825975.0,36.3371,36.3751,36.1848,36.2381,825975.0
2019-05-16 09:30:00,47.84,48.15,47.72,48.13,339124.0,36.4284,36.6645,36.3371,36.6493,339124.0
2019-05-16 10:00:00,48.15,48.29,48.06,48.29,294409.0,36.6645,36.7711,36.596,36.7711,294409.0
2019-05-16 10:30:00,48.28,48.29,48.0,48.05,177738.0,36.7635,36.7711,36.5503,36.5884,177738.0
2019-05-16 11:00:00,48.05,48.24,47.97,48.22,117687.0,36.5884,36.733,36.5274,36.7178,117687.0
2019-05-16 11:30:00,48.23,48.34,48.21,48.3,127379.0,36.7254,36.8092,36.7102,36.7787,127379.0
2019-05-16 12:00:00,48.3,48.39,48.2,48.35,77692.0,36.7787,36.8472,36.7026,36.8168,77692.0
2019-05-16 12:30:00,48.36,48.37,48.24,48.34,103987.0,36.8244,36.832,36.733,36.8092,103987.0
2019-05-16 13:00:00,48.35,48.38,48.24,48.35,80581.0,36.8168,36.8396,36.733,36.8168,80581.0
2019-05-16 13:30:00,48.34,48.34,48.22,48.29,141776.0,36.8092,36.8092,36.7178,36.7711,141776.0
2019-05-16 14:00:00,48.28,48.45,48.26,48.41,90330.0,36.7635,36.8929,36.7483,36.8625,90330.0
2019-05-16 14:30:00,48.43,48.44,48.16,48.27,114299.0,36.8777,36.8853,36.6721,36.7559,114299.0
2019-05-16 15:00:00,48.26,48.29,48.15,48.21,260558.0,36.7483,36.7711,36.6645,36.7102,260558.0
2019-05-16 15:30:00,48.21,48.24,48.07,48.19,701273.0,36.7102,36.733,36.6036,36.695,701273.0
2019-05-17 09:30:00,47.74,48.17,47.59,48.0,338555.0,36.3523,36.6797,36.2381,36.5503,338555.0
2019-05-17 10:00:00,47.99,48.43,47.97,48.39,228457.0,36.5427,36.8777,36.5274,36.8472,228457.0
2019-05-17 10:30:00,48.38,48.64,48.38,48.52,294673.0,36.8396,37.0376,36.8396,36.9462,294673.0
2019-05-17 11:00:00,48.51,48.63,48.38,48.42,277267.0,36.9386,37.03,36.8396,36.8701,277267.0
2019-05-17 11:30:00,48.42,48.46,48.34,48.39,199700.0,36.8701,36.9006,36.8092,36.8472,199700.0
2019-05-17 12:00:00,48.39,48.42,48.3,48.33,205062.0,36.8472,36.8701,36.7787,36.8016,205062.0
2019-05-17 12:30:00,48.33,48.45,48.3,48.35,138537.0,36.8016,36.8929,36.7787,36.8168,138537.0
2019-05-17 13:00:00,48.36,48.49,48.34,48.37,118219.0,36.8244,36.9234,36.8092,36.832,118219.0
2019-05-17 13:30:00,48.37,48.46,48.33,48.39,175397.0,36.832,36.9006,36.8016,36.8472,175397.0
2019-05-17 14:00:00,48.39,48.43,48.28,48.29,212922.0,36.8472,36.8777,36.7635,36.7711,212922.0
2019-05-17 14:30:00,48.29,48.3,48.18,48.26,278496.0,36.7711,36.7787,36.6873,36.7483,278496.0
2019-05-17 15:00:00,48.26,48.28,47.94,48.01,427196.0,36.7483,36.7635,36.5046,36.5579,427196.0
2019-05-17 15:30:00,48.01,48.01,47.81,47.86,888774.0,36.5579,36.5579,36.4056,36.4437,888774.0
2019-05-20 09:30:00,47.89,48.53,47.86,48.45,390381.0,36.4665,36.9539,36.4437,36.8929,390381.0
2019-05-20 10:00:00,48.47,48.56,48.34,48.46,202442.0,36.9082,36.9767,36.8092,36.9006,202442.0
2019-05-20 10:30:00,48.45,48.6,48.42,48.56,131793.0,36.8929,37.0072,36.8701,36.9767,131793.0
2019-05-20 11:00:00,48.56,48.59,48.41,48.45,182211.0,36.9767,36.9995,36.8625,36.8929,182211.0
2019-05-20 11:30:00,48.46,48.5,48.36,48.42,152494.0,36.9006,36.931,36.8244,36.8701,152494.0
2019-05-20 12:00:00,48.42,48.5,48.37,48.43,146657.0,36.8701,36.931,36.832,36.8777,146657.0
2019-05-20 12:30:00,48.44,48.55,48.39,48.48,215399.0,36.8853,36.9691,36.8472,36.9158,215399.0
2019-05-20 13:00:00,48.47,48.48,48.4,48.46,112533.0,36.9082,36.9158,36.8549,36.9006,112533.0
2019-05-20 13:30:00,48.45,48.5,48.43,48.46,158675.0,36.8929,36.931,36.8777,36.9006,158675.0
2019-05-20 14:00:00,48.45,48.49,48.41,48.44,101663.0,36.8929,36.9234,36.8625,36.8853,101663.0
2019-05-20 14:30:00,48.44,48.45,48.29,48.32,163592.0,36.8853,36.8929,36.7711,36.7939,163592.0
2019-05-20 15:00:00,48.32,48.32,48.17,48.24,158825.0,36.7939,36.7939,36.6797,36.733,158825.0
2019-05-20 15:30:00,48.23,48.43,48.21,48.31,693641.0,36.7254,36.8777,36.7102,36.7863,693641.0
2019-05-21 09:30:00,48.51,48.75,48.5,48.57,219916.0,36.9386,37.1214,36.931,36.9843,219916.0
2019-05-21 10:00:00,48.57,48.66,48.51,48.58,218588.0,36.9843,37.0528,36.9386,36.9919,218588.0
2019-05-21 10:30:00,48.58,48.79,48.56,48.74,233517.0,36.9919,37.1518,36.9767,37.1138,233517.0
2019-05-21 11:00:00,48.75,48.9,48.69,48.79,224034.0,37.1214,37.2356,37.0757,37.1518,224034.0
2019-05-21 11:30:00,48.79,48.8,48.63,48.69,115065.0,37.1518,37.1594,37.03,37.0757,115065.0
2019-05-21 12:00:00,48.7,48.79,48.63,48.77,115310.0,37.0833,37.1518,37.03,37.1366,115310.0
2019-05-21 12:30:00,48.77,48.82,48.73,48.8,102388.0,37.1366,37.1747,37.1061,37.1594,102388.0
2019-05-21 13:00:00,48.81,48.83,48.76,48.79,112892.0,37.1671,37.1823,37.129,37.1518,112892.0
2019-05-21 13:30:00,48.79,48.81,48.71,48.74,85879.0,37.1518,37.1671,37.0909,37.1138,85879.0
2019-05-21 14:00:00,48.73,48.77,48.69,48.77,97206.0,37.1061,37.1366,37.0757,37.1366,97206.0
2019-05-21 14:30:00,48.77,48.8,48.73,48.73,94490.0,37.1366,37.1594,37.1061,37.1061,94490.0
2019-05-21 15:00:00,48.74,48.83,48.68,48.79,222042.0,37.1138,37.1823,37.0681,37.1518,222042.0
2019-05-21 15:30:00,48.79,48.87,48.76,48.78,506921.0,37.1518,37.2128,37.129,37.1442,506921.0
2019-05-22 09:30:00,48.64,48.72,48.48,48.63,298333.0,37.0376,37.0985,36.9158,37.03,298333.0
2019-05-22 10:00:00,48.64,48.64,48.43,48.56,250276.0,37.0376,37.0376,36.8777,36.9767,250276.0
2019-05-22 10:30:00,48.56,48.59,48.41,48.57,206070.0,36.9767,36.9995,36.8625,36.9843,206070.0
2019-05-22 11:00:00,48.57,48.92,48.5,48.91,432882.0,36.9843,37.2508,36.931,37.2432,432882.0
2019-05-22 11:30:00,48.92,48.94,48.74,48.92,275632.0,37.2508,37.2661,37.1138,37.2508,275632.0
2019-05-22 12:00:00,48.92,49.01,48.91,48.94,300704.0,37.2508,37.3194,37.2432,37.2661,300704.0
2019-05-22 12:30:00,48.94,49.07,48.88,49.04,315996.0,37.2661,37.365,37.2204,37.3422,315996.0
2019-05-22 13:00:00,49.03,49.1,48.98,49.05,207595.0,37.3346,37.3879,37.2965,37.3498,207595.0
2019-05-22 13:30:00,49.04,49.14,48.98,49.11,138653.0,37.3422,37.4183,37.2965,37.3955,138653.0
2019-05-22 14:00:00,49.12,49.16,49.06,49.14,253367.0,37.4031,37.4336,37.3574,37.4183,253367.0
2019-05-22 14:30:00,49.15,49.19,49.11,49.16,194822.0,37.426,37.4564,37.3955,37.4336,194822.0
2019-05-22 15:00:00,49.17,49.2,49.09,49.12,264391.0,37.4412,37.464,37.3803,37.4031,264391.0
2019-05-22 15:30:00,49.11,49.13,48.97,49.0,536209.0,37.3955,37.4107,37.2889,37.3117,536209.0
2019-05-23 09:30:00,48.6,48.7,48.23,48.44,496317.0,37.0072,37.0833,36.7254,36.8853,496317.0
2019-05-23 10:00:00,48.44,48.59,48.3,48.43,474621.0,36.8853,36.9995,36.7787,36.8777,474621.0
2019-05-23 10:30:00,48.44,48.65,48.39,48.5,402814.0,36.8853,37.0452,36.8472,36.931,402814.0
2019-05-23 11:00:00,48.5,48.54,48.35,48.45,438074.0,36.931,36.9615,36.8168,36.8929,438074.0
2019-05-23 11:30:00,48.46,48.52,48.11,48.18,272745.0,36.9006,36.9462,36.634,36.6873,272745.0
2019-05-23 12:00:00,48.19,48.33,48.18,48.24,118171.0,36.695,36.8016,36.6873,36.733,118171.0
2019-05-23 12:30:00,48.25,48.26,48.05,48.06,171629.0,36.7406,36.7483,36.5884,36.596,171629.0
2019-05-23 13:00:00,48.05,48.11,47.95,48.03,154680.0,36.5884,36.634,36.5122,36.5731,154680.0
2019-05-23 13:30:00,48.02,48.06,47.95,48.01,167417.0,36.5655,36.596,36.5122,36.5579,167417.0
2019-05-23 14:00:00,48.02,48.1,47.97,48.01,171697.0,36.5655,36.6264,36.5274,36.5579,171697.0
2019-05-23 14:30:00,48.02,48.06,47.9,47.93,178198.0,36.5655,36.596,36.4741,36.497,178198.0
2019-05-23 15:00:00,47.93,48.13,47.83,48.09,282538.0,36.497,36.6493,36.4208,36.6188,282538.0
2019-05-23 15:30:00,48.08,48.15,47.92,48.12,677602.0,36.6112,36.6645,36.4894,36.6417,677602.0
2019-05-24 09:30:00,48.27,48.47,48.19,48.3,162625.0,36.7559,36.9082,36.695,36.7787,162625.0
2019-05-24 10:00:00,48.3,48.31,48.1,48.13,146523.0,36.7787,36.7863,36.6264,36.6493,146523.0
2019-05-24 10:30:00,48.13,48.32,48.13,48.21,137338.0,36.6493,36.7939,36.6493,36.7102,137338.0
2019-05-24 11:00:00,48.2,48.24,48.11,48.16,106109.0,36.7026,36.733,36.634,36.6721,106109.0
2019-05-24 11:30:00,48.18,48.26,48.17,48.21,88921.0,36.6873,36.7483,36.6797,36.7102,88921.0
2019-05-24 12:00:00,48.2,48.25,48.15,48.2,130950.0,36.7026,36.7406,36.6645,36.7026,130950.0
2019-05-24 12:30:00,48.21,48.27,48.2,48.23,109029.0,36.7102,36.7559,36.7026,36.7254,109029.0
2019-05-24 13:00:00,48.24,48.29,48.22,48.23,124424.0,36.733,36.7711,36.7178,36.7254,124424.0
2019-05-24 13:30:00,48.23,48.31,48.22,48.28,233031.0,36.7254,36.7863,36.7178,36.7635,233031.0
2019-05-24 14:00:00,48.27,48.32,48.21,48.27,237229.0,36.7559,36.7939,36.7102,36.7559,237229.0
2019-05-24 14:30:00,48.27,48.29,48.24,48.26,187608.0,36.7559,36.7711,36.733,36.7483,187608.0
2019-05-24 15:00:00,48.27,48.45,48.26,48.42,279100.0,36.7559,36.8929,36.7483,36.8701,279100.0
2019-05-24 15:30:00,48.41,48.41,48.26,48.33,661551.0,36.8625,36.8625,36.7483,36.8016,661551.0
2019-05-28 09:30:00,48.24,48.5,48.18,48.3,222278.0,36.733,36.931,36.6873,36.7787,222278.0
2019-05-28 10:00:00,48.3,48.33,48.04,48.1,251870.0,36.7787,36.8016,36.5807,36.6264,251870.0
2019-05-28 10:30:00,48.09,48.12,47.95,48.05,166099.0,36.6188,36.6417,36.5122,36.5884,166099.0
2019-05-28 11:00:00,48.04,48.17,48.01,48.04,145982.0,36.5807,36.6797,36.5579,36.5807,145982.0
2019-05-28 11:30:00,48.03,48.04,47.86,47.97,93466.0,36.5731,36.5807,36.4437,36.5274,93466.0
2019-05-28 12:00:00,47.97,48.04,47.94,47.99,101961.0,36.5274,36.5807,36.5046,36.5427,101961.0
2019-05-28 12:30:00,47.98,48.05,47.94,47.98,100149.0,36.535,36.5884,36.5046,36.535,100149.0
2019-05-28 13:00:00,47.98,48.02,47.9,47.96,113799.0,36.535,36.5655,36.4741,36.5198,113799.0
2019-05-28 13:30:00,47.96,48.0,47.94,47.97,88447.0,36.5198,36.5503,36.5046,36.5274,88447.0
2019-05-28 14:00:00,47.98,47.98,47.76,47.78,143300.0,36.535,36.535,36.3675,36.3828,143300.0
2019-05-28 14:30:00,47.78,47.79,47.69,47.75,201388.0,36.3828,36.3904,36.3142,36.3599,201388.0
2019-05-28 15:00:00,47.74,47.86,47.68,47.79,302776.0,36.3523,36.4437,36.3066,36.3904,302776.0
2019-05-28 15:30:00,47.79,47.8,47.56,47.58,1068531.0,36.3904,36.398,36.2152,36.2305,1068531.0
2019-05-29 09:30:00,47.27,47.44,47.1,47.24,310197.0,35.9944,36.1239,35.865,35.9716,310197.0
2019-05-29 10:00:00,47.26,47.4,47.14,47.4,211185.0,35.9868,36.0934,35.8954,36.0934,211185.0
2019-05-29 10:30:00,47.39,47.39,47.15,47.19,255534.0,36.0858,36.0858,35.903,35.9335,255534.0
2019-05-29 11:00:00,47.18,47.33,47.16,47.21,272610.0,35.9259,36.0401,35.9106,35.9487,272610.0
2019-05-29 11:30:00,47.22,47.23,46.92,47.02,199120.0,35.9563,35.964,35.7279,35.804,199120.0
2019-05-29 12:00:00,47.02,47.21,47.01,47.19,191113.0,35.804,35.9487,35.7964,35.9335,191113.0
2019-05-29 12:30:00,47.19,47.22,47.12,47.13,116214.0,35.9335,35.9563,35.8802,35.8878,116214.0
2019-05-29 13:00:00,47.14,47.37,47.14,47.36,159979.0,35.8954,36.0706,35.8954,36.0629,159979.0
2019-05-29 13:30:00,47.36,47.41,47.27,47.27,117270.0,36.0629,36.101,35.9944,35.9944,117270.0
2019-05-29 14:00:00,47.28,47.42,47.28,47.41,123828.0,36.002,36.1086,36.002,36.101,123828.0
2019-05-29 14:30:00,47.41,47.41,47.21,47.32,132398.0,36.101,36.101,35.9487,36.0325,132398.0
2019-05-29 15:00:00,47.31,47.54,47.21,47.52,196572.0,36.0249,36.2,35.9487,36.1848,196572.0
2019-05-29 15:30:00,47.52,47.74,47.49,47.65,607803.0,36.1848,36.3523,36.1619,36.2838,607803.0
2019-05-30 09:30:00,47.77,48.05,47.63,47.97,237510.0,36.3751,36.5884,36.2685,36.5274,237510.0
2019-05-30 10:00:00,47.97,48.01,47.81,47.83,157668.0,36.5274,36.5579,36.4056,36.4208,157668.0
2019-05-30 10:30:00,47.83,47.84,47.51,47.58,223370.0,36.4208,36.4284,36.1772,36.2305,223370.0
2019-05-30 11:00:00,47.57,47.57,47.23,47.27,147730.0,36.2228,36.2228,35.964,35.9944,147730.0
2019-05-30 11:30:00,47.28,47.32,47.17,47.23,105742.0,36.002,36.0325,35.9183,35.964,105742.0
2019-05-30 12:00:00,47.24,47.29,47.19,47.23,137715.0,35.9716,36.0096,35.9335,35.964,137715.0
2019-05-30 12:30:00,47.22,47.34,47.2,47.32,85090.0,35.9563,36.0477,35.9411,36.0325,85090.0
2019-05-30 13:00:00,47.33,47.4,47.29,47.34,71713.0,36.0401,36.0934,36.0096,36.0477,71713.0
2019-05-30 13:30:00,47.33,47.33,47.2,47.23,126511.0,36.0401,36.0401,35.9411,35.964,126511.0
2019-05-30 14:00:00,47.24,47.29,47.02,47.03,233341.0,35.9716,36.0096,35.804,35.8117,233341.0
2019-05-30 14:30:00,47.03,47.13,46.89,47.1,169243.0,35.8117,35.8878,35.7051,35.865,169243.0
2019-05-30 15:00:00,47.1,47.13,47.01,47.09,233337.0,35.865,35.8878,35.7964,35.8573,233337.0
2019-05-30 15:30:00,47.09,47.32,47.06,47.28,478531.0,35.8573,36.0325,35.8345,36.002,478531.0
2019-05-31 09:30:00,46.75,46.87,46.53,46.83,248854.0,35.5984,35.6898,35.4309,35.6594,248854.0
2019-05-31 10:00:00,46.82,46.88,46.61,46.69,250288.0,35.6518,35.6974,35.4918,35.5528,250288.0
2019-05-31 10:30:00,46.7,46.89,46.69,46.81,120327.0,35.5604,35.7051,35.5528,35.6441,120327.0
2019-05-31 11:00:00,46.8,46.96,46.73,46.93,121374.0,35.6365,35.7584,35.5832,35.7355,121374.0
2019-05-31 11:30:00,46.93,46.93,46.79,46.83,114436.0,35.7355,35.7355,35.6289,35.6594,114436.0
2019-05-31 12:00:00,46.82,46.94,46.77,46.85,108206.0,35.6518,35.7431,35.6137,35.6746,108206.0
2019-05-31 12:30:00,46.86,46.91,46.78,46.8,116235.0,35.6822,35.7203,35.6213,35.6365,116235.0
2019-05-31 13:00:00,46.79,46.89,46.75,46.89,71051.0,35.6289,35.7051,35.5984,35.7051,71051.0
2019-05-31 13:30:00,46.89,47.02,46.87,46.97,126225.0,35.7051,35.804,35.6898,35.766,126225.0
2019-05-31 14:00:00,46.97,46.99,46.82,46.84,204867.0,35.766,35.7812,35.6518,35.667,204867.0
2019-05-31 14:30:00,46.85,46.96,46.8,46.91,180324.0,35.6746,35.7584,35.6365,35.7203,180324.0
2019-05-31 15:00:00,46.91,46.93,46.81,46.86,255480.0,35.7203,35.7355,35.6441,35.6822,255480.0
2019-05-31 15:30:00,46.86,46.95,46.72,46.76,965219.0,35.6822,35.7507,35.5756,35.6061,965219.0
2019-06-03 09:30:00,46.67,46.87,46.55,46.82,327010.0,35.5375,35.6898,35.4462,35.6518,327010.0
2019-06-03 10:00:00,46.81,47.32,46.79,47.3,180381.0,35.6441,36.0325,35.6289,36.0173,180381.0
2019-06-03 10:30:00,47.31,47.37,47.17,47.29,193253.0,36.0249,36.0706,35.9183,36.0096,193253.0
2019-06-03 11:00:00,47.29,47.29,46.89,46.96,172800.0,36.0096,36.0096,35.7051,35.7584,172800.0
2019-06-03 11:30:00,46.96,47.09,46.85,46.86,125079.0,35.7584,35.8573,35.6746,35.6822,125079.0
2019-06-03 12:00:00,46.86,46.9,46.73,46.79,123380.0,35.6822,35.7127,35.5832,35.6289,123380.0
2019-06-03 12:30:00,46.79,46.94,46.77,46.85,127936.0,35.6289,35.7431,35.6137,35.6746,127936.0
2019-06-03 13:00:00,46.86,47.2,46.79,47.0,230090.0,35.6822,35.9411,35.6289,35.7888,230090.0
2019-06-03 13:30:00,47.0,47.27,46.9,47.23,185043.0,35.7888,35.9944,35.7127,35.964,185043.0
2019-06-03 14:00:00,47.24,47.31,47.19,47.25,169261.0,35.9716,36.0249,35.9335,35.9792,169261.0
2019-06-03 14:30:00,47.25,47.3,47.09,47.11,191349.0,35.9792,36.0173,35.8573,35.8726,191349.0
2019-06-03 15:00:00,47.12,47.13,46.93,46.94,313453.0,35.8802,35.8878,35.7355,35.7431,313453.0
2019-06-03 15:30:00,46.94,47.09,46.81,47.07,886112.0,35.7431,35.8573,35.6441,35.8421,886112.0
2019-06-04 09:30:00,47.79,48.03,47.62,47.75,402579.0,36.3904,36.5731,36.2609,36.3599,402579.0
2019-06-04 10:00:00,47.75,48.09,47.74,48.06,295560.0,36.3599,36.6188,36.3523,36.596,295560.0
2019-06-04 10:30:00,48.06,48.32,47.99,48.29,313188.0,36.596,36.7939,36.5427,36.7711,313188.0
2019-06-04 11:00:00,48.28,48.46,48.22,48.4,205955.0,36.7635,36.9006,36.7178,36.8549,205955.0
2019-06-04 11:30:00,48.4,48.58,48.31,48.46,157642.0,36.8549,36.9919,36.7863,36.9006,157642.0
2019-06-04 12:00:00,48.46,48.48,48.34,48.46,127264.0,36.9006,36.9158,36.8092,36.9006,127264.0
2019-06-04 12:30:00,48.46,48.61,48.39,48.55,135732.0,36.9006,37.0148,36.8472,36.9691,135732.0
2019-06-04 13:00:00,48.55,48.57,48.32,48.34,110352.0,36.9691,36.9843,36.7939,36.8092,110352.0
2019-06-04 13:30:00,48.34,48.46,48.32,48.44,131495.0,36.8092,36.9006,36.7939,36.8853,131495.0
2019-06-04 14:00:00,48.43,48.48,48.27,48.29,162392.0,36.8777,36.9158,36.7559,36.7711,162392.0
2019-06-04 14:30:00,48.29,48.52,48.27,48.49,160586.0,36.7711,36.9462,36.7559,36.9234,160586.0
2019-06-04 15:00:00,48.5,48.7,48.49,48.67,227184.0,36.931,37.0833,36.9234,37.0605,227184.0
2019-06-04 15:30:00,48.67,48.88,48.66,48.83,809163.0,37.0605,37.2204,37.0528,37.1823,809163.0
2019-06-05 09:30:00,48.81,48.87,48.4,48.76,411558.0,37.1671,37.2128,36.8549,37.129,411558.0
2019-06-05 10:00:00,48.77,48.88,48.57,48.62,221862.0,37.1366,37.2204,36.9843,37.0224,221862.0
2019-06-05 10:30:00,48.62,48.69,48.55,48.66,196054.0,37.0224,37.0757,36.9691,37.0528,196054.0
2019-06-05 11:00:00,48.68,49.01,48.64,48.94,245261.0,37.0681,37.3194,37.0376,37.2661,245261.0
2019-06-05 11:30:00,48.94,49.2,48.94,49.15,394536.0,37.2661,37.464,37.2661,37.426,394536.0
2019-06-05 12:00:00,49.15,49.23,49.08,49.2,159004.0,37.426,37.4869,37.3727,37.464,159004.0
2019-06-05 12:30:00,49.19,49.29,49.13,49.21,166786.0,37.4564,37.5326,37.4107,37.4716,166786.0
2019-06-05 13:00:00,49.21,49.33,49.21,49.26,173023.0,37.4716,37.563,37.4716,37.5097,173023.0
2019-06-05 13:30:00,49.25,49.38,49.22,49.29,220899.0,37.5021,37.6011,37.4793,37.5326,220899.0
2019-06-05 14:00:00,49.29,49.29,49.19,49.2,154068.0,37.5326,37.5326,37.4564,37.464,154068.0
2019-06-05 14:30:00,49.2,49.26,49.15,49.16,159484.0,37.464,37.5097,37.426,37.4336,159484.0
2019-06-05 15:00:00,49.16,49.28,49.15,49.26,228466.0,37.4336,37.525,37.426,37.5097,228466.0
2019-06-05 15:30:00,49.26,49.35,49.04,49.33,504212.0,37.5097,37.5783,37.3422,37.563,504212.0
2019-06-06 09:30:00,49.16,49.36,49.03,49.07,197554.0,37.4336,37.5859,37.3346,37.365,197554.0
2019-06-06 10:00:00,49.07,49.15,48.93,48.93,212318.0,37.365,37.426,37.2584,37.2584,212318.0
2019-06-06 10:30:00,48.94,49.11,48.92,49.03,274790.0,37.2661,37.3955,37.2508,37.3346,274790.0
2019-06-06 11:00:00,49.02,49.25,48.99,49.12,353742.0,37.327,37.5021,37.3041,37.4031,353742.0
2019-06-06 11:30:00,49.13,49.14,48.85,48.87,162458.0,37.4107,37.4183,37.1975,37.2128,162458.0
2019-06-06 12:00:00,48.86,48.93,48.83,48.87,181647.0,37.2051,37.2584,37.1823,37.2128,181647.0
2019-06-06 12:30:00,48.88,48.96,48.85,48.86,246153.0,37.2204,37.2813,37.1975,37.2051,246153.0
2019-06-06 13:00:00,48.87,48.94,48.84,48.92,265260.0,37.2128,37.2661,37.1899,37.2508,265260.0
2019-06-06 13:30:00,48.92,49.02,48.92,48.94,175217.0,37.2508,37.327,37.2508,37.2661,175217.0
2019-06-06 14:00:00,48.93,49.06,48.89,49.0,149343.0,37.2584,37.3574,37.228,37.3117,149343.0
2019-06-06 14:30:00,49.0,49.2,48.99,49.03,175595.0,37.3117,37.464,37.3041,37.3346,175595.0
2019-06-06 15:00:00,49.04,49.21,48.99,49.19,241906.0,37.3422,37.4716,37.3041,37.4564,241906.0
2019-06-06 15:30:00,49.18,49.3,49.14,49.26,1011647.0,37.4488,37.5402,37.4183,37.5097,1011647.0
2019-06-07 09:30:00,49.2,49.27,48.92,49.13,205313.0,37.464,37.5173,37.2508,37.4107,205313.0
2019-06-07 10:00:00,49.12,49.13,48.91,48.91,122266.0,37.4031,37.4107,37.2432,37.2432,122266.0
2019-06-07 10:30:00,48.91,49.14,48.91,49.08,147377.0,37.2432,37.4183,37.2432,37.3727,147377.0
2019-06-07 11:00:00,49.08,49.09,48.68,48.69,169938.0,37.3727,37.3803,37.0681,37.0757,169938.0
2019-06-07 11:30:00,48.7,48.78,48.6,48.61,175390.0,37.0833,37.1442,37.0072,37.0148,175390.0
2019-06-07 12:00:00,48.61,48.66,48.53,48.65,127035.0,37.0148,37.0528,36.9539,37.0452,127035.0
2019-06-07 12:30:00,48.65,48.9,48.64,48.9,173173.0,37.0452,37.2356,37.0376,37.2356,173173.0
2019-06-07 13:00:00,48.9,48.95,48.77,48.77,125339.0,37.2356,37.2737,37.1366,37.1366,125339.0
2019-06-07 13:30:00,48.77,48.81,48.65,48.74,271275.0,37.1366,37.1671,37.0452,37.1138,271275.0
2019-06-07 14:00:00,48.73,48.78,48.69,48.73,97259.0,37.1061,37.1442,37.0757,37.1061,97259.0
2019-06-07 14:30:00,48.74,48.79,48.67,48.68,149097.0,37.1138,37.1518,37.0605,37.0681,149097.0
2019-06-07 15:00:00,48.68,48.78,48.66,48.77,296426.0,37.0681,37.1442,37.0528,37.1366,296426.0
2019-06-07 15:30:00,48.77,48.89,48.75,48.82,681555.0,37.1366,37.228,37.1214,37.1747,681555.0
2019-06-10 09:30:00,49.28,49.64,49.03,49.56,300008.0,37.525,37.7991,37.3346,37.7382,300008.0
2019-06-10 10:00:00,49.56,49.81,49.55,49.79,208588.0,37.7382,37.9285,37.7305,37.9133,208588.0
2019-06-10 10:30:00,49.78,49.82,49.64,49.8,149115.0,37.9057,37.9361,37.7991,37.9209,149115.0
2019-06-10 11:00:00,49.79,49.87,49.72,49.73,175802.0,37.9133,37.9742,37.86,37.8676,175802.0
2019-06-10 11:30:00,49.73,49.91,49.73,49.88,160493.0,37.8676,38.0047,37.8676,37.9818,160493.0
2019-06-10 12:00:00,49.88,49.9,49.73,49.75,60776.0,37.9818,37.9971,37.8676,37.8828,60776.0
2019-06-10 12:30:00,49.75,49.81,49.71,49.73,98541.0,37.8828,37.9285,37.8524,37.8676,98541.0
2019-06-10 13:00:00,49.74,49.83,49.72,49.8,64016.0,37.8752,37.9438,37.86,37.9209,64016.0
2019-06-10 13:30:00,49.8,49.84,49.7,49.73,90833.0,37.9209,37.9514,37.8448,37.8676,90833.0
2019-06-10 14:00:00,49.73,49.81,49.63,49.78,144849.0,37.8676,37.9285,37.7915,37.9057,144849.0
2019-06-10 14:30:00,49.78,49.84,49.75,49.77,95482.0,37.9057,37.9514,37.8828,37.8981,95482.0
2019-06-10 15:00:00,49.76,49.81,49.73,49.74,182809.0,37.8905,37.9285,37.8676,37.8752,182809.0
2019-06-10 15:30:00,49.74,49.79,49.54,49.57,571872.0,37.8752,37.9133,37.7229,37.7458,571872.0
2019-06-11 09:30:00,49.87,50.23,49.79,50.12,231265.0,37.9742,38.2483,37.9133,38.1646,231265.0
2019-06-11 10:00:00,50.13,50.31,50.11,50.25,114333.0,38.1722,38.3093,38.157,38.2636,114333.0
2019-06-11 10:30:00,50.27,50.28,50.04,50.09,170006.0,38.2788,38.2864,38.1037,38.1417,170006.0
2019-06-11 11:00:00,50.08,50.28,50.04,50.17,112153.0,38.1341,38.2864,38.1037,38.2027,112153.0
2019-06-11 11:30:00,50.16,50.17,49.85,49.94,131385.0,38.195,38.2027,37.959,38.0275,131385.0
2019-06-11 12:00:00,49.95,50.09,49.93,50.02,234713.0,38.0351,38.1417,38.0199,38.0884,234713.0
2019-06-11 12:30:00,50.01,50.08,49.91,49.93,146741.0,38.0808,38.1341,38.0047,38.0199,146741.0
2019-06-11 13:00:00,49.92,50.02,49.9,50.01,106219.0,38.0123,38.0884,37.9971,38.0808,106219.0
2019-06-11 13:30:00,50.02,50.05,49.98,49.98,101188.0,38.0884,38.1113,38.058,38.058,101188.0
2019-06-11 14:00:00,49.98,50.0,49.86,49.87,144647.0,38.058,38.0732,37.9666,37.9742,144647.0
2019-06-11 14:30:00,49.87,49.87,49.69,49.75,93806.0,37.9742,37.9742,37.8372,37.8828,93806.0
2019-06-11 15:00:00,49.74,49.8,49.68,49.8,151823.0,37.8752,37.9209,37.8295,37.9209,151823.0
2019-06-11 15:30:00,49.79,50.07,49.78,50.05,635201.0,37.9133,38.1265,37.9057,38.1113,635201.0
2019-06-12 09:30:00,50.19,50.5,49.94,50.05,392404.0,38.2179,38.4539,38.0275,38.1113,392404.0
2019-06-12 10:00:00,50.06,50.06,49.74,49.79,175043.0,38.1189,38.1189,37.8752,37.9133,175043.0
2019-06-12 10:30:00,49.8,49.88,49.71,49.79,151422.0,37.9209,37.9818,37.8524,37.9133,151422.0
2019-06-12 11:00:00,49.78,49.8,49.64,49.69,182342.0,37.9057,37.9209,37.7991,37.8372,182342.0
2019-06-12 11:30:00,49.69,49.74,49.5,49.54,161260.0,37.8372,37.8752,37.6925,37.7229,161260.0
2019-06-12 12:00:00,49.55,49.75,49.54,49.72,247017.0,37.7305,37.8828,37.7229,37.86,247017.0
2019-06-12 12:30:00,49.73,49.86,49.62,49.8,211776.0,37.8676,37.9666,37.7838,37.9209,211776.0
2019-06-12 13:00:00,49.8,49.85,49.75,49.8,118011.0,37.9209,37.959,37.8828,37.9209,118011.0
2019-06-12 13:30:00,49.8,49.83,49.76,49.82,129050.0,37.9209,37.9438,37.8905,37.9361,129050.0
2019-06-12 14:00:00,49.83,49.85,49.75,49.79,141884.0,37.9438,37.959,37.8828,37.9133,141884.0
2019-06-12 14:30:00,49.78,49.89,49.75,49.84,130596.0,37.9057,37.9894,37.8828,37.9514,130596.0
2019-06-12 15:00:00,49.84,49.88,49.61,49.63,325946.0,37.9514,37.9818,37.7762,37.7915,325946.0
2019-06-12 15:30:00,49.63,49.63,49.5,49.59,620760.0,37.7915,37.7915,37.6925,37.761,620760.0
2019-06-13 09:30:00,49.59,50.11,49.59,49.91,242568.0,37.761,38.157,37.761,38.0047,242568.0
2019-06-13 10:00:00,49.92,49.94,49.72,49.87,118441.0,38.0123,38.0275,37.86,37.9742,118441.0
2019-06-13 10:30:00,49.87,50.0,49.82,49.9,105753.0,37.9742,38.0732,37.9361,37.9971,105753.0
2019-06-13 11:00:00,49.9,49.99,49.83,49.9,186509.0,37.9971,38.0656,37.9438,37.9971,186509.0
2019-06-13 11:30:00,49.89,50.07,49.84,50.05,91903.0,37.9894,38.1265,37.9514,38.1113,91903.0
2019-06-13 12:00:00,50.05,50.09,50.0,50.01,118244.0,38.1113,38.1417,38.0732,38.0808,118244.0
2019-06-13 12:30:00,50.01,50.16,50.0,50.09,102803.0,38.0808,38.195,38.0732,38.1417,102803.0
2019-06-13 13:00:00,50.08,50.11,50.01,50.05,140228.0,38.1341,38.157,38.0808,38.1113,140228.0
2019-06-13 13:30:00,50.06,50.07,49.88,49.89,136722.0,38.1189,38.1265,37.9818,37.9894,136722.0
2019-06-13 14:00:00,49.89,49.93,49.77,49.82,216016.0,37.9894,38.0199,37.8981,37.9361,216016.0
2019-06-13 14:30:00,49.82,49.91,49.73,49.83,149874.0,37.9361,38.0047,37.8676,37.9438,149874.0
2019-06-13 15:00:00,49.83,49.84,49.57,49.68,318016.0,37.9438,37.9514,37.7458,37.8295,318016.0
2019-06-13 15:30:00,49.67,49.74,49.6,49.72,650515.0,37.8219,37.8752,37.7686,37.86,650515.0
2019-06-14 09:30:00,49.75,49.89,49.48,49.52,189359.0,37.8828,37.9894,37.6772,37.7077,189359.0
2019-06-14 10:00:00,49.52,49.57,49.33,49.44,116764.0,37.7077,37.7458,37.563,37.6468,116764.0
2019-06-14 10:30:00,49.45,49.61,49.41,49.59,102080.0,37.6544,37.7762,37.6239,37.761,102080.0
2019-06-14 11:00:00,49.59,49.66,49.47,49.55,102581.0,37.761,37.8143,37.6696,37.7305,102581.0
2019-06-14 11:30:00,49.54,49.64,49.51,49.56,109739.0,37.7229,37.7991,37.7001,37.7382,109739.0
2019-06-14 12:00:00,49.56,49.59,49.49,49.55,68670.0,37.7382,37.761,37.6849,37.7305,68670.0
2019-06-14 12:30:00,49.55,49.58,49.49,49.56,79749.0,37.7305,37.7534,37.6849,37.7382,79749.0
2019-06-14 13:00:00,49.55,49.68,49.55,49.65,91269.0,37.7305,37.8295,37.7305,37.8067,91269.0
2019-06-14 13:30:00,49.66,49.73,49.63,49.71,108476.0,37.8143,37.8676,37.7915,37.8524,108476.0
2019-06-14 14:00:00,49.71,50.05,49.7,50.02,124685.0,37.8524,38.1113,37.8448,38.0884,124685.0
2019-06-14 14:30:00,50.02,50.04,49.93,49.98,155153.0,38.0884,38.1037,38.0199,38.058,155153.0
2019-06-14 15:00:00,49.98,50.15,49.96,50.08,228015.0,38.058,38.1874,38.0427,38.1341,228015.0
2019-06-14 15:30:00,50.08,50.18,50.02,50.07,574448.0,38.1341,38.2103,38.0884,38.1265,574448.0
2019-06-17 09:30:00,50.08,50.26,49.87,50.26,137465.0,38.1341,38.2712,37.9742,38.2712,137465.0
2019-06-17 10:00:00,50.26,50.34,50.14,50.21,100965.0,38.2712,38.3321,38.1798,38.2331,100965.0
2019-06-17 10:30:00,50.21,50.31,50.16,50.22,86808.0,38.2331,38.3093,38.195,38.2407,86808.0
2019-06-17 11:00:00,50.2,50.25,50.12,50.18,76823.0,38.2255,38.2636,38.1646,38.2103,76823.0
2019-06-17 11:30:00,50.16,50.19,50.12,50.15,74096.0,38.195,38.2179,38.1646,38.1874,74096.0
2019-06-17 12:00:00,50.15,50.15,49.86,49.88,73369.0,38.1874,38.1874,37.9666,37.9818,73369.0
2019-06-17 12:30:00,49.88,49.9,49.65,49.7,111611.0,37.9818,37.9971,37.8067,37.8448,111611.0
2019-06-17 13:00:00,49.7,49.74,49.62,49.63,86885.0,37.8448,37.8752,37.7838,37.7915,86885.0
2019-06-17 13:30:00,49.63,49.7,49.6,49.67,99576.0,37.7915,37.8448,37.7686,37.8219,99576.0
2019-06-17 14:00:00,49.68,49.71,49.54,49.55,97588.0,37.8295,37.8524,37.7229,37.7305,97588.0
2019-06-17 14:30:00,49.55,49.57,49.41,49.43,84032.0,37.7305,37.7458,37.6239,37.6392,84032.0
2019-06-17 15:00:00,49.43,49.43,49.22,49.23,216843.0,37.6392,37.6392,37.4793,37.4869,216843.0
2019-06-17 15:30:00,49.22,49.22,48.86,48.96,600799.0,37.4793,37.4793,37.2051,37.2813,600799.0
2019-06-18 09:30:00,48.74,49.61,48.63,49.38,428195.0,37.1138,37.7762,37.03,37.6011,428195.0
2019-06-18 10:00:00,49.38,49.55,49.25,49.32,262471.0,37.6011,37.7305,37.5021,37.5554,262471.0
2019-06-18 10:30:00,49.32,49.53,49.31,49.41,163698.0,37.5554,37.7153,37.5478,37.6239,163698.0
2019-06-18 11:00:00,49.41,49.5,49.22,49.29,185143.0,37.6239,37.6925,37.4793,37.5326,185143.0
2019-06-18 11:30:00,49.28,49.3,49.04,49.05,103007.0,37.525,37.5402,37.3422,37.3498,103007.0
2019-06-18 12:00:00,49.05,49.09,48.94,49.01,129882.0,37.3498,37.3803,37.2661,37.3194,129882.0
2019-06-18 12:30:00,49.01,49.03,48.82,48.88,158921.0,37.3194,37.3346,37.1747,37.2204,158921.0
2019-06-18 13:00:00,48.89,48.96,48.78,48.94,169402.0,37.228,37.2813,37.1442,37.2661,169402.0
2019-06-18 13:30:00,48.94,49.03,48.93,49.01,96035.0,37.2661,37.3346,37.2584,37.3194,96035.0
2019-06-18 14:00:00,49.01,49.11,49.0,49.09,129126.0,37.3194,37.3955,37.3117,37.3803,129126.0
2019-06-18 14:30:00,49.09,49.15,49.05,49.09,101202.0,37.3803,37.426,37.3498,37.3803,101202.0
2019-06-18 15:00:00,49.1,49.28,49.07,49.25,291629.0,37.3879,37.525,37.365,37.5021,291629.0
2019-06-18 15:30:00,49.25,49.37,49.14,49.37,860991.0,37.5021,37.5935,37.4183,37.5935,860991.0
2019-06-19 09:30:00,49.64,50.23,49.39,50.23,273240.0,37.7991,38.2483,37.6087,38.2483,273240.0
2019-06-19 10:00:00,50.24,50.29,50.02,50.1,233405.0,38.256,38.294,38.0884,38.1494,233405.0
2019-06-19 10:30:00,50.12,50.21,50.04,50.1,227763.0,38.1646,38.2331,38.1037,38.1494,227763.0
2019-06-19 11:00:00,50.11,50.12,49.96,50.07,166816.0,38.157,38.1646,38.0427,38.1265,166816.0
2019-06-19 11:30:00,50.07,50.1,49.95,49.98,185583.0,38.1265,38.1494,38.0351,38.058,185583.0
2019-06-19 12:00:00,49.98,50.01,49.87,49.89,130793.0,38.058,38.0808,37.9742,37.9894,130793.0
2019-06-19 12:30:00,49.9,49.98,49.87,49.89,125394.0,37.9971,38.058,37.9742,37.9894,125394.0
2019-06-19 13:00:00,49.89,49.97,49.85,49.86,129104.0,37.9894,38.0504,37.959,37.9666,129104.0
2019-06-19 13:30:00,49.86,49.95,49.82,49.85,147716.0,37.9666,38.0351,37.9361,37.959,147716.0
2019-06-19 14:00:00,49.84,49.86,49.35,49.35,394260.0,37.9514,37.9666,37.5783,37.5783,394260.0
2019-06-19 14:30:00,49.34,49.42,49.22,49.26,333336.0,37.5706,37.6316,37.4793,37.5097,333336.0
2019-06-19 15:00:00,49.26,49.5,49.22,49.41,264168.0,37.5097,37.6925,37.4793,37.6239,264168.0
2019-06-19 15:30:00,49.4,49.44,49.01,49.03,893107.0,37.6163,37.6468,37.3194,37.3346,893107.0
2019-06-20 09:30:00,49.35,49.38,48.24,48.3,293824.0,37.5783,37.6011,36.733,36.7787,293824.0
2019-06-20 10:00:00,48.3,48.51,48.26,48.38,294251.0,36.7787,36.9386,36.7483,36.8396,294251.0
2019-06-20 10:30:00,48.37,48.4,48.13,48.19,146406.0,36.832,36.8549,36.6493,36.695,146406.0
2019-06-20 11:00:00,48.18,48.23,47.98,48.06,154771.0,36.6873,36.7254,36.535,36.596,154771.0
2019-06-20 11:30:00,48.07,48.23,48.06,48.22,136048.0,36.6036,36.7254,36.596,36.7178,136048.0
2019-06-20 12:00:00,48.22,48.23,48.04,48.17,146077.0,36.7178,36.7254,36.5807,36.6797,146077.0
2019-06-20 12:30:00,48.18,48.24,48.12,48.15,171453.0,36.6873,36.733,36.6417,36.6645,171453.0
2019-06-20 13:00:00,48.15,48.28,48.14,48.27,151173.0,36.6645,36.7635,36.6569,36.7559,151173.0
2019-06-20 13:30:00,48.27,48.38,48.26,48.36,204879.0,36.7559,36.8396,36.7483,36.8244,204879.0
2019-06-20 14:00:00,48.38,48.58,48.36,48.56,197186.0,36.8396,36.9919,36.8244,36.9767,197186.0
2019-06-20 14:30:00,48.56,48.62,48.47,48.59,205941.0,36.9767,37.0224,36.9082,36.9995,205941.0
2019-06-20 15:00:00,48.58,48.68,48.42,48.64,204429.0,36.9919,37.0681,36.8701,37.0376,204429.0
2019-06-20 15:30:00,48.64,48.82,48.6,48.71,588643.0,37.0376,37.1747,37.0072,37.0909,588643.0
2019-06-21 09:30:00,48.71,49.24,48.56,49.01,658572.0,37.0909,37.4945,36.9767,37.3194,658572.0
2019-06-21 10:00:00,49.02,49.11,48.88,49.01,152747.0,37.327,37.3955,37.2204,37.3194,152747.0
2019-06-21 10:30:00,48.99,49.16,48.96,49.14,110430.0,37.3041,37.4336,37.2813,37.4183,110430.0
2019-06-21 11:00:00,49.14,49.18,48.96,49.09,156636.0,37.4183,37.4488,37.2813,37.3803,156636.0
2019-06-21 11:30:00,49.08,49.16,49.05,49.12,123344.0,37.3727,37.4336,37.3498,37.4031,123344.0
2019-06-21 12:00:00,49.12,49.13,49.04,49.06,109442.0,37.4031,37.4107,37.3422,37.3574,109442.0
2019-06-21 12:30:00,49.06,49.16,49.04,49.11,68803.0,37.3574,37.4336,37.3422,37.3955,68803.0
2019-06-21 13:00:00,49.12,49.18,49.04,49.18,108918.0,37.4031,37.4488,37.3422,37.4488,108918.0
2019-06-21 13:30:00,49.18,49.24,49.14,49.19,95868.0,37.4488,37.4945,37.4183,37.4564,95868.0
2019-06-21 14:00:00,49.2,49.23,49.11,49.12,139952.0,37.464,37.4869,37.3955,37.4031,139952.0
2019-06-21 14:30:00,49.12,49.14,49.01,49.06,139579.0,37.4031,37.4183,37.3194,37.3574,139579.0
2019-06-21 15:00:00,49.05,49.1,48.97,48.99,236929.0,37.3498,37.3879,37.2889,37.3041,236929.0
2019-06-21 15:30:00,48.98,49.0,48.6,48.63,1035047.0,37.2965,37.3117,37.0072,37.03,1035047.0
2019-06-24 09:30:00,48.66,49.1,48.23,49.02,210079.0,37.0528,37.3879,36.7254,37.327,210079.0
2019-06-24 10:00:00,49.03,49.11,48.91,49.02,169390.0,37.3346,37.3955,37.2432,37.327,169390.0
2019-06-24 10:30:00,49.02,49.13,48.88,48.94,111001.0,37.327,37.4107,37.2204,37.2661,111001.0
2019-06-24 11:00:00,48.93,48.93,48.71,48.76,140205.0,37.2584,37.2584,37.0909,37.129,140205.0
2019-06-24 11:30:00,48.75,48.81,48.62,48.63,61446.0,37.1214,37.1671,37.0224,37.03,61446.0
2019-06-24 12:00:00,48.66,48.78,48.66,48.66,108066.0,37.0528,37.1442,37.0528,37.0528,108066.0
2019-06-24 12:30:00,48.65,48.67,48.53,48.62,62925.0,37.0452,37.0605,36.9539,37.0224,62925.0
2019-06-24 13:00:00,48.62,48.63,48.53,48.55,61106.0,37.0224,37.03,36.9539,36.9691,61106.0
2019-06-24 13:30:00,48.55,48.64,48.51,48.57,78810.0,36.9691,37.0376,36.9386,36.9843,78810.0
2019-06-24 14:00:00,48.58,48.67,48.51,48.53,180498.0,36.9919,37.0605,36.9386,36.9539,180498.0
2019-06-24 14:30:00,48.52,48.58,48.44,48.49,178698.0,36.9462,36.9919,36.8853,36.9234,178698.0
2019-06-24 15:00:00,48.48,48.59,48.48,48.53,273170.0,36.9158,36.9995,36.9158,36.9539,273170.0
2019-06-24 15:30:00,48.53,48.59,48.4,48.49,498035.0,36.9539,36.9995,36.8549,36.9234,498035.0
2019-06-25 09:30:00,48.52,48.52,47.83,47.94,208954.0,36.9462,36.9462,36.4208,36.5046,208954.0
2019-06-25 10:00:00,47.94,48.04,47.78,47.9,183452.0,36.5046,36.5807,36.3828,36.4741,183452.0
2019-06-25 10:30:00,47.9,48.12,47.9,48.0,252597.0,36.4741,36.6417,36.4741,36.5503,252597.0
2019-06-25 11:00:00,48.0,48.27,47.98,48.23,262812.0,36.5503,36.7559,36.535,36.7254,262812.0
2019-06-25 11:30:00,48.23,48.24,48.1,48.21,199566.0,36.7254,36.733,36.6264,36.7102,199566.0
2019-06-25 12:00:00,48.2,48.4,48.19,48.35,147887.0,36.7026,36.8549,36.695,36.8168,147887.0
2019-06-25 12:30:00,48.36,48.46,48.3,48.33,219558.0,36.8244,36.9006,36.7787,36.8016,219558.0
2019-06-25 13:00:00,48.33,48.57,48.31,48.54,165416.0,36.8016,36.9843,36.7863,36.9615,165416.0
2019-06-25 13:30:00,48.53,48.58,48.41,48.46,243610.0,36.9539,36.9919,36.8625,36.9006,243610.0
2019-06-25 14:00:00,48.47,48.55,48.27,48.28,250946.0,36.9082,36.9691,36.7559,36.7635,250946.0
2019-06-25 14:30:00,48.27,48.45,48.25,48.41,238692.0,36.7559,36.8929,36.7406,36.8625,238692.0
2019-06-25 15:00:00,48.42,48.52,48.3,48.49,267391.0,36.8701,36.9462,36.7787,36.9234,267391.0
2019-06-25 15:30:00,48.48,48.55,48.29,48.33,599956.0,36.9158,36.9691,36.7711,36.8016,599956.0
2019-06-26 09:30:00,48.48,48.57,48.16,48.45,315381.0,36.9158,36.9843,36.6721,36.8929,315381.0
2019-06-26 10:00:00,48.46,48.72,48.4,48.69,185662.0,36.9006,37.0985,36.8549,37.0757,185662.0
2019-06-26 10:30:00,48.7,48.75,48.52,48.61,126271.0,37.0833,37.1214,36.9462,37.0148,126271.0
2019-06-26 11:00:00,48.6,48.77,48.44,48.46,88801.0,37.0072,37.1366,36.8853,36.9006,88801.0
2019-06-26 11:30:00,48.46,48.6,48.41,48.48,82826.0,36.9006,37.0072,36.8625,36.9158,82826.0
2019-06-26 12:00:00,48.49,48.52,48.4,48.41,61205.0,36.9234,36.9462,36.8549,36.8625,61205.0
2019-06-26 12:30:00,48.4,48.43,48.29,48.34,96069.0,36.8549,36.8777,36.7711,36.8092,96069.0
2019-06-26 13:00:00,48.33,48.34,48.14,48.15,127717.0,36.8016,36.8092,36.6569,36.6645,127717.0
2019-06-26 13:30:00,48.15,48.22,48.14,48.2,214317.0,36.6645,36.7178,36.6569,36.7026,214317.0
2019-06-26 14:00:00,48.2,48.22,48.13,48.19,216535.0,36.7026,36.7178,36.6493,36.695,216535.0
2019-06-26 14:30:00,48.19,48.28,48.16,48.28,152924.0,36.695,36.7635,36.6721,36.7635,152924.0
2019-06-26 15:00:00,48.29,48.3,48.08,48.11,217966.0,36.7711,36.7787,36.6112,36.634,217966.0
2019-06-26 15:30:00,48.1,48.23,48.06,48.08,480899.0,36.6264,36.7254,36.596,36.6112,480899.0
2019-06-27 09:30:00,48.22,48.37,48.07,48.32,425754.0,36.7178,36.832,36.6036,36.7939,425754.0
2019-06-27 10:00:00,48.33,48.39,48.02,48.03,358711.0,36.8016,36.8472,36.5655,36.5731,358711.0
2019-06-27 10:30:00,48.04,48.22,47.95,48.1,328627.0,36.5807,36.7178,36.5122,36.6264,328627.0
2019-06-27 11:00:00,48.1,48.22,47.86,48.05,334104.0,36.6264,36.7178,36.4437,36.5884,334104.0
2019-06-27 11:30:00,48.04,48.13,47.93,48.01,261870.0,36.5807,36.6493,36.497,36.5579,261870.0
2019-06-27 12:00:00,48.01,48.06,47.93,48.04,210440.0,36.5579,36.596,36.497,36.5807,210440.0
2019-06-27 12:30:00,48.04,48.1,47.96,48.0,254008.0,36.5807,36.6264,36.5198,36.5503,254008.0
2019-06-27 13:00:00,48.0,48.01,47.9,47.91,233416.0,36.5503,36.5579,36.4741,36.4817,233416.0
2019-06-27 13:30:00,47.91,48.0,47.86,47.91,307747.0,36.4817,36.5503,36.4437,36.4817,307747.0
2019-06-27 14:00:00,47.91,48.01,47.88,47.97,294942.0,36.4817,36.5579,36.4589,36.5274,294942.0
2019-06-27 14:30:00,47.97,47.98,47.76,47.76,257417.0,36.5274,36.535,36.3675,36.3675,257417.0
2019-06-27 15:00:00,47.77,47.95,47.75,47.91,264039.0,36.3751,36.5122,36.3599,36.4817,264039.0
2019-06-27 15:30:00,47.91,48.28,47.9,48.18,861043.0,36.4817,36.7635,36.4741,36.6873,861043.0
2019-06-28 09:30:00,48.7,49.29,48.61,48.89,602059.0,37.0833,37.5326,37.0148,37.228,602059.0
2019-06-28 10:00:00,48.91,48.96,48.59,48.61,413484.0,37.2432,37.2813,36.9995,37.0148,413484.0
2019-06-28 10:30:00,48.61,48.76,48.52,48.74,359843.0,37.0148,37.129,36.9462,37.1138,359843.0
2019-06-28 11:00:00,48.73,48.88,48.64,48.85,188999.0,37.1061,37.2204,37.0376,37.1975,188999.0
2019-06-28 11:30:00,48.84,48.99,48.83,48.93,111714.0,37.1899,37.3041,37.1823,37.2584,111714.0
2019-06-28 12:00:00,48.94,48.96,48.79,48.87,240872.0,37.2661,37.2813,37.1518,37.2128,240872.0
2019-06-28 12:30:00,48.87,48.95,48.83,48.84,167355.0,37.2128,37.2737,37.1823,37.1899,167355.0
2019-06-28 13:00:00,48.83,48.83,48.73,48.8,152692.0,37.1823,37.1823,37.1061,37.1594,152692.0
2019-06-28 13:30:00,48.8,48.86,48.73,48.82,103459.0,37.1594,37.2051,37.1061,37.1747,103459.0
2019-06-28 14:00:00,48.82,48.86,48.77,48.84,164865.0,37.1747,37.2051,37.1366,37.1899,164865.0
2019-06-28 14:30:00,48.85,48.88,48.65,48.72,310736.0,37.1975,37.2204,37.0452,37.0985,310736.0
2019-06-28 15:00:00,48.71,48.89,48.68,48.81,348444.0,37.0909,37.228,37.0681,37.1671,348444.0
2019-06-28 15:30:00,48.82,49.13,48.78,49.1,1320190.0,37.1747,37.4107,37.1442,37.3879,1320190.0
2019-07-01 09:30:00,49.53,49.96,49.5,49.65,324210.0,37.7153,38.0427,37.6925,37.8067,324210.0
2019-07-01 10:00:00,49.68,49.82,49.55,49.56,167921.0,37.8295,37.9361,37.7305,37.7382,167921.0
2019-07-01 10:30:00,49.57,49.64,49.38,49.57,221143.0,37.7458,37.7991,37.6011,37.7458,221143.0
2019-07-01 11:00:00,49.57,49.66,49.49,49.5,133707.0,37.7458,37.8143,37.6849,37.6925,133707.0
2019-07-01 11:30:00,49.51,49.7,49.47,49.69,121322.0,37.7001,37.8448,37.6696,37.8372,121322.0
2019-07-01 12:00:00,49.7,49.71,49.48,49.5,120984.0,37.8448,37.8524,37.6772,37.6925,120984.0
2019-07-01 12:30:00,49.5,49.55,49.44,49.45,98134.0,37.6925,37.7305,37.6468,37.6544,98134.0
2019-07-01 13:00:00,49.45,49.5,49.35,49.49,177278.0,37.6544,37.6925,37.5783,37.6849,177278.0
2019-07-01 13:30:00,49.5,49.57,49.47,49.5,177462.0,37.6925,37.7458,37.6696,37.6925,177462.0
2019-07-01 14:00:00,49.49,49.5,49.31,49.42,173746.0,37.6849,37.6925,37.5478,37.6316,173746.0
2019-07-01 14:30:00,49.41,49.43,49.2,49.21,245916.0,37.6239,37.6392,37.464,37.4716,245916.0
2019-07-01 15:00:00,49.21,49.4,49.19,49.38,305235.0,37.4716,37.6163,37.4564,37.6011,305235.0
2019-07-01 15:30:00,49.38,49.61,49.37,49.57,462941.0,37.6011,37.7762,37.5935,37.7458,462941.0
2019-07-02 09:30:00,49.39,49.64,49.33,49.52,228850.0,37.6087,37.7991,37.563,37.7077,228850.0
2019-07-02 10:00:00,49.5,49.56,49.36,49.48,105787.0,37.6925,37.7382,37.5859,37.6772,105787.0
2019-07-02 10:30:00,49.48,49.52,49.36,49.39,146725.0,37.6772,37.7077,37.5859,37.6087,146725.0
2019-07-02 11:00:00,49.41,49.43,49.14,49.15,162469.0,37.6239,37.6392,37.4183,37.426,162469.0
2019-07-02 11:30:00,49.15,49.18,48.96,49.13,105033.0,37.426,37.4488,37.2813,37.4107,105033.0
2019-07-02 12:00:00,49.13,49.13,48.77,48.81,139223.0,37.4107,37.4107,37.1366,37.1671,139223.0
2019-07-02 12:30:00,48.83,48.95,48.75,48.95,125594.0,37.1823,37.2737,37.1214,37.2737,125594.0
2019-07-02 13:00:00,48.96,49.01,48.86,48.91,109973.0,37.2813,37.3194,37.2051,37.2432,109973.0
2019-07-02 13:30:00,48.91,48.92,48.75,48.77,92178.0,37.2432,37.2508,37.1214,37.1366,92178.0
2019-07-02 14:00:00,48.78,48.95,48.76,48.93,145468.0,37.1442,37.2737,37.129,37.2584,145468.0
2019-07-02 14:30:00,48.94,48.97,48.69,48.73,139858.0,37.2661,37.2889,37.0757,37.1061,139858.0
2019-07-02 15:00:00,48.73,48.84,48.68,48.75,217516.0,37.1061,37.1899,37.0681,37.1214,217516.0
2019-07-02 15:30:00,48.74,48.83,48.67,48.79,494716.0,37.1138,37.1823,37.0605,37.1518,494716.0
2019-07-03 09:30:00,49.22,49.27,48.83,48.85,346284.0,37.4793,37.5173,37.1823,37.1975,346284.0
2019-07-03 10:00:00,48.85,48.9,48.76,48.88,246525.0,37.1975,37.2356,37.129,37.2204,246525.0
2019-07-03 10:30:00,48.87,49.1,48.85,48.98,285750.0,37.2128,37.3879,37.1975,37.2965,285750.0
2019-07-03 11:00:00,48.97,49.14,48.94,49.06,171595.0,37.2889,37.4183,37.2661,37.3574,171595.0
2019-07-03 11:30:00,49.06,49.19,49.04,49.11,187488.0,37.3574,37.4564,37.3422,37.3955,187488.0
2019-07-03 12:00:00,49.11,49.16,49.08,49.11,163626.0,37.3955,37.4336,37.3727,37.3955,163626.0
2019-07-03 12:30:00,49.1,49.17,48.96,49.07,559663.0,37.3879,37.4412,37.2813,37.365,559663.0
2019-07-05 09:30:00,49.4,49.83,49.38,49.82,273055.0,37.6163,37.9438,37.6011,37.9361,273055.0
2019-07-05 10:00:00,49.81,49.81,49.49,49.54,155312.0,37.9285,37.9285,37.6849,37.7229,155312.0
2019-07-05 10:30:00,49.55,49.73,49.52,49.72,251888.0,37.7305,37.8676,37.7077,37.86,251888.0
2019-07-05 11:00:00,49.73,49.88,49.72,49.82,152311.0,37.8676,37.9818,37.86,37.9361,152311.0
2019-07-05 11:30:00,49.81,49.9,49.73,49.82,307191.0,37.9285,37.9971,37.8676,37.9361,307191.0
2019-07-05 12:00:00,49.83,49.86,49.77,49.79,74611.0,37.9438,37.9666,37.8981,37.9133,74611.0
2019-07-05 12:30:00,49.8,49.89,49.78,49.86,227849.0,37.9209,37.9894,37.9057,37.9666,227849.0
2019-07-05 13:00:00,49.87,49.87,49.68,49.68,156859.0,37.9742,37.9742,37.8295,37.8295,156859.0
2019-07-05 13:30:00,49.69,49.78,49.66,49.77,63273.0,37.8372,37.9057,37.8143,37.8981,63273.0
2019-07-05 14:00:00,49.77,49.86,49.76,49.82,95387.0,37.8981,37.9666,37.8905,37.9361,95387.0
2019-07-05 14:30:00,49.82,49.92,49.82,49.85,77108.0,37.9361,38.0123,37.9361,37.959,77108.0
2019-07-05 15:00:00,49.85,49.96,49.78,49.88,152894.0,37.959,38.0427,37.9057,37.9818,152894.0
2019-07-05 15:30:00,49.88,49.95,49.77,49.94,644083.0,37.9818,38.0351,37.8981,38.0275,644083.0
2019-07-08 09:30:00,49.51,49.53,49.24,49.39,183959.0,37.7001,37.7153,37.4945,37.6087,183959.0
2019-07-08 10:00:00,49.41,49.56,49.35,49.35,145282.0,37.6239,37.7382,37.5783,37.5783,145282.0
2019-07-08 10:30:00,49.35,49.48,49.35,49.38,261380.0,37.5783,37.6772,37.5783,37.6011,261380.0
2019-07-08 11:00:00,49.38,49.45,49.33,49.36,166607.0,37.6011,37.6544,37.563,37.5859,166607.0
2019-07-08 11:30:00,49.36,49.43,49.31,49.4,123876.0,37.5859,37.6392,37.5478,37.6163,123876.0
2019-07-08 12:00:00,49.4,49.41,49.26,49.31,192164.0,37.6163,37.6239,37.5097,37.5478,192164.0
2019-07-08 12:30:00,49.32,49.35,49.24,49.29,117181.0,37.5554,37.5783,37.4945,37.5326,117181.0
2019-07-08 13:00:00,49.29,49.31,49.21,49.23,92355.0,37.5326,37.5478,37.4716,37.4869,92355.0
2019-07-08 13:30:00,49.23,49.31,49.21,49.29,97790.0,37.4869,37.5478,37.4716,37.5326,97790.0
2019-07-08 14:00:00,49.28,49.3,49.2,49.23,127833.0,37.525,37.5402,37.464,37.4869,127833.0
2019-07-08 14:30:00,49.23,49.29,49.18,49.2,108246.0,37.4869,37.5326,37.4488,37.464,108246.0
2019-07-08 15:00:00,49.2,49.32,49.18,49.29,223520.0,37.464,37.5554,37.4488,37.5326,223520.0
2019-07-08 15:30:00,49.3,49.39,49.26,49.39,483488.0,37.5402,37.6087,37.5097,37.6087,483488.0
2019-07-09 09:30:00,49.25,49.69,49.04,49.64,493195.0,37.5021,37.8372,37.3422,37.7991,493195.0
2019-07-09 10:00:00,49.64,49.72,49.55,49.67,245523.0,37.7991,37.86,37.7305,37.8219,245523.0
2019-07-09 10:30:00,49.68,50.13,49.68,50.01,634888.0,37.8295,38.1722,37.8295,38.0808,634888.0
2019-07-09 11:00:00,50.0,50.18,49.95,50.15,364415.0,38.0732,38.2103,38.0351,38.1874,364415.0
2019-07-09 11:30:00,50.14,50.21,50.05,50.06,204413.0,38.1798,38.2331,38.1113,38.1189,204413.0
2019-07-09 12:00:00,50.05,50.13,50.01,50.08,172394.0,38.1113,38.1722,38.0808,38.1341,172394.0
2019-07-09 12:30:00,50.07,50.1,49.99,50.04,103531.0,38.1265,38.1494,38.0656,38.1037,103531.0
2019-07-09 13:00:00,50.05,50.05,49.86,49.95,104487.0,38.1113,38.1113,37.9666,38.0351,104487.0
2019-07-09 13:30:00,49.94,50.03,49.8,49.85,201312.0,38.0275,38.096,37.9209,37.959,201312.0
2019-07-09 14:00:00,49.85,50.01,49.8,49.97,139680.0,37.959,38.0808,37.9209,38.0504,139680.0
2019-07-09 14:30:00,49.97,50.01,49.94,50.01,114443.0,38.0504,38.0808,38.0275,38.0808,114443.0
2019-07-09 15:00:00,50.0,50.06,49.9,49.98,161752.0,38.0732,38.1189,37.9971,38.058,161752.0
2019-07-09 15:30:00,49.98,50.11,49.96,50.06,525414.0,38.058,38.157,38.0427,38.1189,525414.0
2019-07-10 09:30:00,50.04,50.04,49.66,49.9,290802.0,38.1037,38.1037,37.8143,37.9971,290802.0
2019-07-10 10:00:00,49.9,49.9,49.66,49.72,166647.0,37.9971,37.9971,37.8143,37.86,166647.0
2019-07-10 10:30:00,49.72,49.84,49.65,49.68,202449.0,37.86,37.9514,37.8067,37.8295,202449.0
2019-07-10 11:00:00,49.68,49.76,49.63,49.71,442880.0,37.8295,37.8905,37.7915,37.8524,442880.0
2019-07-10 11:30:00,49.71,49.87,49.69,49.82,130426.0,37.8524,37.9742,37.8372,37.9361,130426.0
2019-07-10 12:00:00,49.82,49.88,49.76,49.86,122140.0,37.9361,37.9818,37.8905,37.9666,122140.0
2019-07-10 12:30:00,49.86,49.88,49.78,49.84,106788.0,37.9666,37.9818,37.9057,37.9514,106788.0
2019-07-10 13:00:00,49.85,49.89,49.82,49.84,83394.0,37.959,37.9894,37.9361,37.9514,83394.0
2019-07-10 13:30:00,49.85,49.86,49.76,49.8,102857.0,37.959,37.9666,37.8905,37.9209,102857.0
2019-07-10 14:00:00,49.8,49.87,49.75,49.77,137370.0,37.9209,37.9742,37.8828,37.8981,137370.0
2019-07-10 14:30:00,49.77,49.83,49.71,49.73,193278.0,37.8981,37.9438,37.8524,37.8676,193278.0
2019-07-10 15:00:00,49.73,49.8,49.61,49.64,420434.0,37.8676,37.9209,37.7762,37.7991,420434.0
2019-07-10 15:30:00,49.64,49.81,49.63,49.74,673173.0,37.7991,37.9285,37.7915,37.8752,673173.0
2019-07-11 09:30:00,49.79,50.14,49.58,49.82,270280.0,37.9133,38.1798,37.7534,37.9361,270280.0
2019-07-11 10:00:00,49.84,49.84,49.61,49.66,194951.0,37.9514,37.9514,37.7762,37.8143,194951.0
2019-07-11 10:30:00,49.66,49.87,49.64,49.76,122221.0,37.8143,37.9742,37.7991,37.8905,122221.0
2019-07-11 11:00:00,49.76,49.86,49.73,49.8,129768.0,37.8905,37.9666,37.8676,37.9209,129768.0
2019-07-11 11:30:00,49.8,50.01,49.75,49.96,94976.0,37.9209,38.0808,37.8828,38.0427,94976.0
2019-07-11 12:00:00,49.97,50.0,49.89,49.89,124180.0,38.0504,38.0732,37.9894,37.9894,124180.0
2019-07-11 12:30:00,49.89,50.02,49.88,50.02,103255.0,37.9894,38.0884,37.9818,38.0884,103255.0
2019-07-11 13:00:00,50.02,50.14,50.0,50.07,169762.0,38.0884,38.1798,38.0732,38.1265,169762.0
2019-07-11 13:30:00,50.07,50.23,50.06,50.2,176577.0,38.1265,38.2483,38.1189,38.2255,176577.0
2019-07-11 14:00:00,50.21,50.27,50.15,50.27,144692.0,38.2331,38.2788,38.1874,38.2788,144692.0
2019-07-11 14:30:00,50.26,50.37,50.25,50.32,199562.0,38.2712,38.3549,38.2636,38.3169,199562.0
2019-07-11 15:00:00,50.32,50.4,50.3,50.39,287171.0,38.3169,38.3778,38.3016,38.3702,287171.0
2019-07-11 15:30:00,50.39,50.41,50.25,50.31,588140.0,38.3702,38.3854,38.2636,38.3093,588140.0
2019-07-12 09:30:00,50.47,50.56,50.23,50.34,330993.0,38.4311,38.4996,38.2483,38.3321,330993.0
2019-07-12 10:00:00,50.34,50.45,50.22,50.32,241748.0,38.3321,38.4159,38.2407,38.3169,241748.0
2019-07-12 10:30:00,50.31,50.36,50.22,50.35,290104.0,38.3093,38.3473,38.2407,38.3397,290104.0
2019-07-12 11:00:00,50.34,50.44,50.31,50.34,199319.0,38.3321,38.4083,38.3093,38.3321,199319.0
2019-07-12 11:30:00,50.35,50.51,50.34,50.43,151040.0,38.3397,38.4616,38.3321,38.4006,151040.0
2019-07-12 12:00:00,50.42,50.49,50.35,50.4,114751.0,38.393,38.4463,38.3397,38.3778,114751.0
2019-07-12 12:30:00,50.4,50.43,50.33,50.34,163082.0,38.3778,38.4006,38.3245,38.3321,163082.0
2019-07-12 13:00:00,50.34,50.4,50.3,50.37,104350.0,38.3321,38.3778,38.3016,38.3549,104350.0
2019-07-12 13:30:00,50.37,50.39,50.34,50.37,91683.0,38.3549,38.3702,38.3321,38.3549,91683.0
2019-07-12 14:00:00,50.37,50.39,50.33,50.37,123875.0,38.3549,38.3702,38.3245,38.3549,123875.0
2019-07-12 14:30:00,50.38,50.4,50.33,50.36,122656.0,38.3626,38.3778,38.3245,38.3473,122656.0
2019-07-12 15:00:00,50.36,50.43,50.33,50.34,275029.0,38.3473,38.4006,38.3245,38.3321,275029.0
2019-07-12 15:30:00,50.34,50.47,50.33,50.45,788751.0,38.3321,38.4311,38.3245,38.4159,788751.0
2019-07-15 09:30:00,50.49,50.49,49.92,50.06,352763.0,38.4463,38.4463,38.0123,38.1189,352763.0
2019-07-15 10:00:00,50.07,50.11,49.95,50.08,253536.0,38.1265,38.157,38.0351,38.1341,253536.0
2019-07-15 10:30:00,50.09,50.2,50.0,50.14,252904.0,38.1417,38.2255,38.0732,38.1798,252904.0
2019-07-15 11:00:00,50.13,50.16,50.01,50.03,88766.0,38.1722,38.195,38.0808,38.096,88766.0
2019-07-15 11:30:00,50.03,50.07,49.91,49.98,166084.0,38.096,38.1265,38.0047,38.058,166084.0
2019-07-15 12:00:00,49.98,49.98,49.9,49.91,155915.0,38.058,38.058,37.9971,38.0047,155915.0
2019-07-15 12:30:00,49.92,49.99,49.9,49.98,127868.0,38.0123,38.0656,37.9971,38.058,127868.0
2019-07-15 13:00:00,49.97,49.98,49.87,49.88,135035.0,38.0504,38.058,37.9742,37.9818,135035.0
2019-07-15 13:30:00,49.88,49.94,49.8,49.88,89344.0,37.9818,38.0275,37.9209,37.9818,89344.0
2019-07-15 14:00:00,49.88,50.04,49.86,50.0,91963.0,37.9818,38.1037,37.9666,38.0732,91963.0
2019-07-15 14:30:00,50.0,50.01,49.94,49.99,64601.0,38.0732,38.0808,38.0275,38.0656,64601.0
2019-07-15 15:00:00,49.98,50.0,49.88,49.9,150970.0,38.058,38.0732,37.9818,37.9971,150970.0
2019-07-15 15:30:00,49.89,49.97,49.77,49.96,480579.0,37.9894,38.0504,37.8981,38.0427,480579.0
2019-07-16 09:30:00,50.0,50.0,49.5,49.62,453443.0,38.0732,38.0732,37.6925,37.7838,453443.0
2019-07-16 10:00:00,49.62,49.75,49.61,49.72,373818.0,37.7838,37.8828,37.7762,37.86,373818.0
2019-07-16 10:30:00,49.73,49.78,49.66,49.71,280773.0,37.8676,37.9057,37.8143,37.8524,280773.0
2019-07-16 11:00:00,49.72,49.79,49.69,49.76,185480.0,37.86,37.9133,37.8372,37.8905,185480.0
2019-07-16 11:30:00,49.76,49.77,49.69,49.73,199251.0,37.8905,37.8981,37.8372,37.8676,199251.0
2019-07-16 12:00:00,49.72,49.74,49.48,49.5,196913.0,37.86,37.8752,37.6772,37.6925,196913.0
2019-07-16 12:30:00,49.5,49.59,49.4,49.42,189852.0,37.6925,37.761,37.6163,37.6316,189852.0
2019-07-16 13:00:00,49.43,49.61,49.39,49.59,158219.0,37.6392,37.7762,37.6087,37.761,158219.0
2019-07-16 13:30:00,49.59,49.72,49.59,49.66,215885.0,37.761,37.86,37.761,37.8143,215885.0
2019-07-16 14:00:00,49.66,49.75,49.55,49.57,174429.0,37.8143,37.8828,37.7305,37.7458,174429.0
2019-07-16 14:30:00,49.57,49.65,49.56,49.64,140534.0,37.7458,37.8067,37.7382,37.7991,140534.0
2019-07-16 15:00:00,49.64,49.72,49.61,49.66,159894.0,37.7991,37.86,37.7762,37.8143,159894.0
2019-07-16 15:30:00,49.66,49.74,49.6,49.63,394606.0,37.8143,37.8752,37.7686,37.7915,394606.0
2019-07-17 09:30:00,49.49,49.66,49.3,49.66,371022.0,37.6849,37.8143,37.5402,37.8143,371022.0
2019-07-17 10:00:00,49.66,49.68,49.46,49.61,351800.0,37.8143,37.8295,37.662,37.7762,351800.0
2019-07-17 10:30:00,49.6,49.6,49.38,49.52,303898.0,37.7686,37.7686,37.6011,37.7077,303898.0
2019-07-17 11:00:00,49.51,49.59,49.45,49.52,365623.0,37.7001,37.761,37.6544,37.7077,365623.0
2019-07-17 11:30:00,49.52,49.69,49.51,49.57,235966.0,37.7077,37.8372,37.7001,37.7458,235966.0
2019-07-17 12:00:00,49.58,49.64,49.54,49.6,138823.0,37.7534,37.7991,37.7229,37.7686,138823.0
2019-07-17 12:30:00,49.6,49.63,49.55,49.63,355142.0,37.7686,37.7915,37.7305,37.7915,355142.0
2019-07-17 13:00:00,49.62,49.7,49.61,49.67,141910.0,37.7838,37.8448,37.7762,37.8219,141910.0
2019-07-17 13:30:00,49.68,49.75,49.65,49.73,145286.0,37.8295,37.8828,37.8067,37.8676,145286.0
2019-07-17 14:00:00,49.72,49.72,49.61,49.68,150097.0,37.86,37.86,37.7762,37.8295,150097.0
2019-07-17 14:30:00,49.67,49.72,49.59,49.63,220650.0,37.8219,37.86,37.761,37.7915,220650.0
2019-07-17 15:00:00,49.63,49.68,49.53,49.55,297659.0,37.7915,37.8295,37.7153,37.7305,297659.0
2019-07-17 15:30:00,49.55,49.72,49.52,49.66,979978.0,37.7305,37.86,37.7077,37.8143,979978.0
2019-07-18 09:30:00,49.75,50.66,49.3,50.63,585062.0,37.8828,38.5758,37.5402,38.5529,585062.0
2019-07-18 10:00:00,50.63,50.74,50.39,50.55,444316.0,38.5529,38.6367,38.3702,38.492,444316.0
2019-07-18 10:30:00,50.54,50.98,50.52,50.94,436599.0,38.4844,38.8194,38.4692,38.789,436599.0
2019-07-18 11:00:00,50.95,51.19,50.86,50.87,316260.0,38.7966,38.9793,38.7281,38.7357,316260.0
2019-07-18 11:30:00,50.87,50.98,50.65,50.89,274866.0,38.7357,38.8194,38.5682,38.7509,274866.0
2019-07-18 12:00:00,50.9,50.97,50.82,50.96,208207.0,38.7585,38.8118,38.6976,38.8042,208207.0
2019-07-18 12:30:00,50.95,51.0,50.91,50.95,192068.0,38.7966,38.8347,38.7661,38.7966,192068.0
2019-07-18 13:00:00,50.93,51.19,50.93,51.16,247324.0,38.7814,38.9793,38.7814,38.9565,247324.0
2019-07-18 13:30:00,51.16,51.29,51.04,51.12,236006.0,38.9565,39.0555,38.8651,38.926,236006.0
2019-07-18 14:00:00,51.12,51.2,51.07,51.1,167656.0,38.926,38.987,38.888,38.9108,167656.0
2019-07-18 14:30:00,51.1,51.1,51.0,51.06,179454.0,38.9108,38.9108,38.8347,38.8804,179454.0
2019-07-18 15:00:00,51.06,51.1,50.7,50.87,418910.0,38.8804,38.9108,38.6062,38.7357,418910.0
2019-07-18 15:30:00,50.86,51.06,50.78,51.03,799713.0,38.7281,38.8804,38.6671,38.8575,799713.0
2019-07-19 09:30:00,50.99,51.17,50.72,50.83,541112.0,38.8271,38.9641,38.6215,38.7052,541112.0
2019-07-19 10:00:00,50.83,50.88,50.73,50.82,434944.0,38.7052,38.7433,38.6291,38.6976,434944.0
2019-07-19 10:30:00,50.82,50.85,50.46,50.55,263874.0,38.6976,38.7205,38.4235,38.492,263874.0
2019-07-19 11:00:00,50.55,50.61,50.46,50.57,170063.0,38.492,38.5377,38.4235,38.5072,170063.0
2019-07-19 11:30:00,50.57,50.66,50.47,50.57,177653.0,38.5072,38.5758,38.4311,38.5072,177653.0
2019-07-19 12:00:00,50.57,50.8,50.57,50.79,219806.0,38.5072,38.6824,38.5072,38.6748,219806.0
2019-07-19 12:30:00,50.79,50.81,50.7,50.74,143407.0,38.6748,38.69,38.6062,38.6367,143407.0
2019-07-19 13:00:00,50.73,50.88,50.72,50.87,123979.0,38.6291,38.7433,38.6215,38.7357,123979.0
2019-07-19 13:30:00,50.87,50.96,50.84,50.91,128706.0,38.7357,38.8042,38.7128,38.7661,128706.0
2019-07-19 14:00:00,50.91,50.93,50.79,50.87,135781.0,38.7661,38.7814,38.6748,38.7357,135781.0
2019-07-19 14:30:00,50.88,50.91,50.76,50.89,186902.0,38.7433,38.7661,38.6519,38.7509,186902.0
2019-07-19 15:00:00,50.89,50.89,50.72,50.85,213477.0,38.7509,38.7509,38.6215,38.7205,213477.0
2019-07-19 15:30:00,50.85,50.93,50.62,50.65,745180.0,38.7205,38.7814,38.5453,38.5682,745180.0
2019-07-22 09:30:00,50.5,50.77,50.49,50.52,198392.0,38.4539,38.6595,38.4463,38.4692,198392.0
2019-07-22 10:00:00,50.53,50.58,50.42,50.51,177358.0,38.4768,38.5149,38.393,38.4616,177358.0
2019-07-22 10:30:00,50.51,50.54,50.26,50.38,180726.0,38.4616,38.4844,38.2712,38.3626,180726.0
2019-07-22 11:00:00,50.38,50.44,50.25,50.29,141599.0,38.3626,38.4083,38.2636,38.294,141599.0
2019-07-22 11:30:00,50.29,50.43,50.26,50.4,111299.0,38.294,38.4006,38.2712,38.3778,111299.0
2019-07-22 12:00:00,50.4,50.42,50.31,50.36,142710.0,38.3778,38.393,38.3093,38.3473,142710.0
2019-07-22 12:30:00,50.36,50.44,50.35,50.43,153123.0,38.3473,38.4083,38.3397,38.4006,153123.0
2019-07-22 13:00:00,50.43,50.45,50.35,50.4,118772.0,38.4006,38.4159,38.3397,38.3778,118772.0
2019-07-22 13:30:00,50.4,50.5,50.39,50.48,132413.0,38.3778,38.4539,38.3702,38.4387,132413.0
2019-07-22 14:00:00,50.48,50.55,50.45,50.52,174514.0,38.4387,38.492,38.4159,38.4692,174514.0
2019-07-22 14:30:00,50.51,50.58,50.44,50.46,169521.0,38.4616,38.5149,38.4083,38.4235,169521.0
2019-07-22 15:00:00,50.45,50.56,50.43,50.48,196736.0,38.4159,38.4996,38.4006,38.4387,196736.0
2019-07-22 15:30:00,50.48,50.51,50.39,50.43,667335.0,38.4387,38.4616,38.3702,38.4006,667335.0
2019-07-23 09:30:00,50.58,51.09,50.49,50.97,309170.0,38.5149,38.9032,38.4463,38.8118,309170.0
2019-07-23 10:00:00,50.96,51.05,50.89,50.96,201148.0,38.8042,38.8727,38.7509,38.8042,201148.0
2019-07-23 10:30:00,50.97,51.17,50.96,51.1,222470.0,38.8118,38.9641,38.8042,38.9108,222470.0
2019-07-23 11:00:00,51.11,51.15,50.85,50.87,145375.0,38.9184,38.9489,38.7205,38.7357,145375.0
2019-07-23 11:30:00,50.87,50.9,50.78,50.82,203240.0,38.7357,38.7585,38.6671,38.6976,203240.0
2019-07-23 12:00:00,50.81,50.88,50.77,50.83,138631.0,38.69,38.7433,38.6595,38.7052,138631.0
2019-07-23 12:30:00,50.83,50.87,50.75,50.82,123883.0,38.7052,38.7357,38.6443,38.6976,123883.0
2019-07-23 13:00:00,50.81,50.84,50.76,50.8,115638.0,38.69,38.7128,38.6519,38.6824,115638.0
2019-07-23 13:30:00,50.8,50.95,50.79,50.93,121281.0,38.6824,38.7966,38.6748,38.7814,121281.0
2019-07-23 14:00:00,50.94,51.13,50.92,51.11,116788.0,38.789,38.9337,38.7738,38.9184,116788.0
2019-07-23 14:30:00,51.11,51.21,51.08,51.09,136546.0,38.9184,38.9946,38.8956,38.9032,136546.0
2019-07-23 15:00:00,51.09,51.1,50.95,50.96,224877.0,38.9032,38.9108,38.7966,38.8042,224877.0
2019-07-23 15:30:00,50.96,51.03,50.93,50.98,482565.0,38.8042,38.8575,38.7814,38.8194,482565.0
2019-07-24 09:30:00,50.98,51.11,50.81,50.84,188297.0,38.8194,38.9184,38.69,38.7128,188297.0
2019-07-24 10:00:00,50.84,51.05,50.75,51.05,310710.0,38.7128,38.8727,38.6443,38.8727,310710.0
2019-07-24 10:30:00,51.05,51.24,51.03,51.23,225030.0,38.8727,39.0174,38.8575,39.0098,225030.0
2019-07-24 11:00:00,51.23,51.31,51.16,51.21,147473.0,39.0098,39.0707,38.9565,38.9946,147473.0
2019-07-24 11:30:00,51.21,51.22,51.08,51.14,111989.0,38.9946,39.0022,38.8956,38.9413,111989.0
2019-07-24 12:00:00,51.14,51.33,51.14,51.29,187442.0,38.9413,39.086,38.9413,39.0555,187442.0
2019-07-24 12:30:00,51.29,51.46,51.29,51.46,199585.0,39.0555,39.1849,39.0555,39.1849,199585.0
2019-07-24 13:00:00,51.45,51.56,51.42,51.55,264045.0,39.1773,39.2611,39.1545,39.2535,264045.0
2019-07-24 13:30:00,51.55,51.66,51.43,51.44,205509.0,39.2535,39.3372,39.1621,39.1697,205509.0
2019-07-24 14:00:00,51.43,51.53,51.36,51.53,140868.0,39.1621,39.2382,39.1088,39.2382,140868.0
2019-07-24 14:30:00,51.53,51.54,51.39,51.52,204926.0,39.2382,39.2459,39.1316,39.2306,204926.0
2019-07-24 15:00:00,51.52,51.53,51.39,51.48,236732.0,39.2306,39.2382,39.1316,39.2002,236732.0
2019-07-24 15:30:00,51.48,51.61,51.45,51.53,664741.0,39.2002,39.2992,39.1773,39.2382,664741.0
2019-07-25 09:30:00,51.41,51.65,51.41,51.45,295581.0,39.1469,39.3296,39.1469,39.1773,295581.0
2019-07-25 10:00:00,51.46,51.65,51.37,51.59,190289.0,39.1849,39.3296,39.1164,39.2839,190289.0
2019-07-25 10:30:00,51.58,51.67,51.55,51.65,310694.0,39.2763,39.3449,39.2535,39.3296,310694.0
2019-07-25 11:00:00,51.66,51.77,51.61,51.67,136405.0,39.3372,39.421,39.2992,39.3449,136405.0
2019-07-25 11:30:00,51.67,51.67,51.4,51.45,313563.0,39.3449,39.3449,39.1393,39.1773,313563.0
2019-07-25 12:00:00,51.45,51.5,51.42,51.46,476495.0,39.1773,39.2154,39.1545,39.1849,476495.0
2019-07-25 12:30:00,51.46,51.58,51.34,51.36,277097.0,39.1849,39.2763,39.0936,39.1088,277097.0
2019-07-25 13:00:00,51.37,51.37,51.08,51.18,435361.0,39.1164,39.1164,38.8956,38.9717,435361.0
2019-07-25 13:30:00,51.19,51.26,51.08,51.19,285595.0,38.9793,39.0327,38.8956,38.9793,285595.0
2019-07-25 14:00:00,51.19,51.3,51.15,51.27,231090.0,38.9793,39.0631,38.9489,39.0403,231090.0
2019-07-25 14:30:00,51.28,51.33,51.13,51.17,150273.0,39.0479,39.086,38.9337,38.9641,150273.0
2019-07-25 15:00:00,51.17,51.19,50.99,51.14,313227.0,38.9641,38.9793,38.8271,38.9413,313227.0
2019-07-25 15:30:00,51.15,51.28,51.12,51.27,1149535.0,38.9489,39.0479,38.926,39.0403,1149535.0
2019-07-26 09:30:00,51.35,51.43,51.22,51.41,219099.0,39.1012,39.1621,39.0022,39.1469,219099.0
2019-07-26 10:00:00,51.4,51.56,51.36,51.47,107139.0,39.1393,39.2611,39.1088,39.1926,107139.0
2019-07-26 10:30:00,51.46,51.71,51.42,51.68,145077.0,39.1849,39.3753,39.1545,39.3525,145077.0
2019-07-26 11:00:00,51.68,51.7,51.6,51.7,195692.0,39.3525,39.3677,39.2915,39.3677,195692.0
2019-07-26 11:30:00,51.69,51.71,51.54,51.58,183851.0,39.3601,39.3753,39.2459,39.2763,183851.0
2019-07-26 12:00:00,51.59,51.64,51.52,51.58,173758.0,39.2839,39.322,39.2306,39.2763,173758.0
2019-07-26 12:30:00,51.58,51.6,51.52,51.54,112192.0,39.2763,39.2915,39.2306,39.2459,112192.0
2019-07-26 13:00:00,51.53,51.63,51.53,51.63,99189.0,39.2382,39.3144,39.2382,39.3144,99189.0
2019-07-26 13:30:00,51.63,51.75,51.61,51.73,115106.0,39.3144,39.4058,39.2992,39.3905,115106.0
2019-07-26 14:00:00,51.72,51.72,51.54,51.57,92942.0,39.3829,39.3829,39.2459,39.2687,92942.0
2019-07-26 14:30:00,51.57,51.57,51.41,51.46,217079.0,39.2687,39.2687,39.1469,39.1849,217079.0
2019-07-26 15:00:00,51.47,51.51,51.38,51.51,328659.0,39.1926,39.223,39.124,39.223,328659.0
2019-07-26 15:30:00,51.5,51.69,51.49,51.64,641176.0,39.2154,39.3601,39.2078,39.322,641176.0
2019-07-29 09:30:00,51.59,51.78,51.46,51.7,153389.0,39.2839,39.4286,39.1849,39.3677,153389.0
2019-07-29 10:00:00,51.71,51.83,51.65,51.83,196484.0,39.3753,39.4667,39.3296,39.4667,196484.0
2019-07-29 10:30:00,51.82,52.03,51.79,51.92,212019.0,39.4591,39.619,39.4362,39.5352,212019.0
2019-07-29 11:00:00,51.93,51.93,51.79,51.84,136184.0,39.5428,39.5428,39.4362,39.4743,136184.0
2019-07-29 11:30:00,51.84,51.85,51.75,51.77,250597.0,39.4743,39.4819,39.4058,39.421,250597.0
2019-07-29 12:00:00,51.77,51.79,51.66,51.74,207443.0,39.421,39.4362,39.3372,39.3982,207443.0
2019-07-29 12:30:00,51.75,51.76,51.66,51.7,160288.0,39.4058,39.4134,39.3372,39.3677,160288.0
2019-07-29 13:00:00,51.71,51.71,51.56,51.63,157433.0,39.3753,39.3753,39.2611,39.3144,157433.0
2019-07-29 13:30:00,51.62,51.65,51.46,51.46,123654.0,39.3068,39.3296,39.1849,39.1849,123654.0
2019-07-29 14:00:00,51.46,51.48,51.38,51.45,173044.0,39.1849,39.2002,39.124,39.1773,173044.0
2019-07-29 14:30:00,51.45,51.45,51.33,51.34,127182.0,39.1773,39.1773,39.086,39.0936,127182.0
2019-07-29 15:00:00,51.33,51.34,51.11,51.14,198350.0,39.086,39.0936,38.9184,38.9413,198350.0
2019-07-29 15:30:00,51.14,51.24,51.12,51.18,575628.0,38.9413,39.0174,38.926,38.9717,575628.0
2019-07-30 09:30:00,50.92,50.93,50.61,50.82,318790.0,38.7738,38.7814,38.5377,38.6976,318790.0
2019-07-30 10:00:00,50.82,50.95,50.72,50.8,194718.0,38.6976,38.7966,38.6215,38.6824,194718.0
2019-07-30 10:30:00,50.82,50.95,50.82,50.91,96528.0,38.6976,38.7966,38.6976,38.7661,96528.0
2019-07-30 11:00:00,50.9,51.01,50.86,50.98,86885.0,38.7585,38.8423,38.7281,38.8194,86885.0
2019-07-30 11:30:00,50.98,51.16,50.96,51.14,151555.0,38.8194,38.9565,38.8042,38.9413,151555.0
2019-07-30 12:00:00,51.14,51.25,51.11,51.15,89841.0,38.9413,39.025,38.9184,38.9489,89841.0
2019-07-30 12:30:00,51.15,51.2,51.1,51.11,275206.0,38.9489,38.987,38.9108,38.9184,275206.0
2019-07-30 13:00:00,51.11,51.14,51.04,51.11,95486.0,38.9184,38.9413,38.8651,38.9184,95486.0
2019-07-30 13:30:00,51.11,51.17,51.05,51.12,352608.0,38.9184,38.9641,38.8727,38.926,352608.0
2019-07-30 14:00:00,51.11,51.18,51.04,51.16,160883.0,38.9184,38.9717,38.8651,38.9565,160883.0
2019-07-30 14:30:00,51.16,51.18,51.08,51.11,248806.0,38.9565,38.9717,38.8956,38.9184,248806.0
2019-07-30 15:00:00,51.11,51.26,51.08,51.2,213892.0,38.9184,39.0327,38.8956,38.987,213892.0
2019-07-30 15:30:00,51.21,51.42,51.18,51.38,790721.0,38.9946,39.1545,38.9717,39.124,790721.0
2019-07-31 09:30:00,51.36,51.57,51.21,51.29,377958.0,39.1088,39.2687,38.9946,39.0555,377958.0
2019-07-31 10:00:00,51.3,51.33,51.17,51.21,223440.0,39.0631,39.086,38.9641,38.9946,223440.0
2019-07-31 10:30:00,51.21,51.38,51.2,51.31,236800.0,38.9946,39.124,38.987,39.0707,236800.0
2019-07-31 11:00:00,51.32,51.56,51.31,51.53,213569.0,39.0783,39.2611,39.0707,39.2382,213569.0
2019-07-31 11:30:00,51.52,51.55,51.43,51.51,192892.0,39.2306,39.2535,39.1621,39.223,192892.0
2019-07-31 12:00:00,51.5,51.57,51.47,51.5,137866.0,39.2154,39.2687,39.1926,39.2154,137866.0
2019-07-31 12:30:00,51.51,51.53,51.39,51.42,105746.0,39.223,39.2382,39.1316,39.1545,105746.0
2019-07-31 13:00:00,51.42,51.54,51.42,51.49,95948.0,39.1545,39.2459,39.1545,39.2078,95948.0
2019-07-31 13:30:00,51.49,51.55,51.47,51.49,129716.0,39.2078,39.2535,39.1926,39.2078,129716.0
2019-07-31 14:00:00,51.47,51.82,51.42,51.43,772338.0,39.1926,39.4591,39.1545,39.1621,772338.0
2019-07-31 14:30:00,51.43,51.81,51.42,51.58,517679.0,39.1621,39.4515,39.1545,39.2763,517679.0
2019-07-31 15:00:00,51.56,51.89,51.47,51.83,540263.0,39.2611,39.5124,39.1926,39.4667,540263.0
2019-07-31 15:30:00,51.83,51.87,51.53,51.55,1039616.0,39.4667,39.4971,39.2382,39.2535,1039616.0
2019-08-01 09:30:00,51.42,51.67,51.13,51.66,290276.0,39.1545,39.3449,38.9337,39.3372,290276.0
2019-08-01 10:00:00,51.64,51.64,51.43,51.5,252275.0,39.322,39.322,39.1621,39.2154,252275.0
2019-08-01 10:30:00,51.49,51.5,51.22,51.27,199969.0,39.2078,39.2154,39.0022,39.0403,199969.0
2019-08-01 11:00:00,51.27,51.58,51.25,51.57,218347.0,39.0403,39.2763,39.025,39.2687,218347.0
2019-08-01 11:30:00,51.57,51.58,51.45,51.48,259284.0,39.2687,39.2763,39.1773,39.2002,259284.0
2019-08-01 12:00:00,51.49,51.52,51.28,51.29,214723.0,39.2078,39.2306,39.0479,39.0555,214723.0
2019-08-01 12:30:00,51.29,51.3,51.08,51.08,254364.0,39.0555,39.0631,38.8956,38.8956,254364.0
2019-08-01 13:00:00,51.09,51.15,50.59,50.61,285053.0,38.9032,38.9489,38.5225,38.5377,285053.0
2019-08-01 13:30:00,50.6,50.67,49.97,50.23,353718.0,38.5301,38.5834,38.0504,38.2483,353718.0
2019-08-01 14:00:00,50.23,50.32,49.93,50.01,302397.0,38.2483,38.3169,38.0199,38.0808,302397.0
2019-08-01 14:30:00,50.01,50.17,49.86,49.99,353941.0,38.0808,38.2027,37.9666,38.0656,353941.0
2019-08-01 15:00:00,49.99,50.04,49.61,49.76,383913.0,38.0656,38.1037,37.7762,37.8905,383913.0
2019-08-01 15:30:00,49.76,49.85,49.46,49.62,935703.0,37.8905,37.959,37.662,37.7838,935703.0
2019-08-02 09:30:00,49.52,49.74,49.24,49.28,365344.0,37.7077,37.8752,37.4945,37.525,365344.0
2019-08-02 10:00:00,49.29,49.32,48.86,48.99,371773.0,37.5326,37.5554,37.2051,37.3041,371773.0
2019-08-02 10:30:00,49.0,49.0,48.58,48.64,205707.0,37.3117,37.3117,36.9919,37.0376,205707.0
2019-08-02 11:00:00,48.63,49.14,48.62,48.97,190588.0,37.03,37.4183,37.0224,37.2889,190588.0
2019-08-02 11:30:00,48.97,49.13,48.88,49.08,173216.0,37.2889,37.4107,37.2204,37.3727,173216.0
2019-08-02 12:00:00,49.09,49.35,49.06,49.26,207752.0,37.3803,37.5783,37.3574,37.5097,207752.0
2019-08-02 12:30:00,49.27,49.28,49.01,49.01,171661.0,37.5173,37.525,37.3194,37.3194,171661.0
2019-08-02 13:00:00,49.01,49.1,48.95,49.04,186478.0,37.3194,37.3879,37.2737,37.3422,186478.0
2019-08-02 13:30:00,49.05,49.17,48.99,49.1,141642.0,37.3498,37.4412,37.3041,37.3879,141642.0
2019-08-02 14:00:00,49.09,49.3,49.02,49.24,193914.0,37.3803,37.5402,37.327,37.4945,193914.0
2019-08-02 14:30:00,49.24,49.33,49.17,49.27,195181.0,37.4945,37.563,37.4412,37.5173,195181.0
2019-08-02 15:00:00,49.28,49.36,49.15,49.31,224860.0,37.525,37.5859,37.426,37.5478,224860.0
2019-08-02 15:30:00,49.31,49.55,49.18,49.35,845068.0,37.5478,37.7305,37.4488,37.5783,845068.0
2019-08-05 09:30:00,48.58,48.58,48.07,48.23,248724.0,36.9919,36.9919,36.6036,36.7254,248724.0
2019-08-05 10:00:00,48.21,48.24,47.92,47.93,178240.0,36.7102,36.733,36.4894,36.497,178240.0
2019-08-05 10:30:00,47.93,47.93,47.6,47.78,241826.0,36.497,36.497,36.2457,36.3828,241826.0
2019-08-05 11:00:00,47.78,47.92,47.58,47.77,200215.0,36.3828,36.4894,36.2305,36.3751,200215.0
2019-08-05 11:30:00,47.78,47.84,47.49,47.61,176599.0,36.3828,36.4284,36.1619,36.2533,176599.0
2019-08-05 12:00:00,47.61,47.77,47.53,47.56,185136.0,36.2533,36.3751,36.1924,36.2152,185136.0
2019-08-05 12:30:00,47.57,47.62,47.36,47.39,175620.0,36.2228,36.2609,36.0629,36.0858,175620.0
2019-08-05 13:00:00,47.38,47.58,47.36,47.39,176651.0,36.0782,36.2305,36.0629,36.0858,176651.0
2019-08-05 13:30:00,47.39,47.55,47.31,47.36,186188.0,36.0858,36.2076,36.0249,36.0629,186188.0
2019-08-05 14:00:00,47.35,47.38,47.17,47.18,158611.0,36.0553,36.0782,35.9183,35.9259,158611.0
2019-08-05 14:30:00,47.19,47.21,46.97,46.98,199279.0,35.9335,35.9487,35.766,35.7736,199279.0
2019-08-05 15:00:00,46.98,47.26,46.76,47.16,413567.0,35.7736,35.9868,35.6061,35.9106,413567.0
2019-08-05 15:30:00,47.15,47.61,47.06,47.37,776391.0,35.903,36.2533,35.8345,36.0706,776391.0
2019-08-06 09:30:00,47.76,47.82,47.1,47.16,375757.0,36.3675,36.4132,35.865,35.9106,375757.0
2019-08-06 10:00:00,47.16,47.34,46.86,46.92,296492.0,35.9106,36.0477,35.6822,35.7279,296492.0
2019-08-06 10:30:00,46.93,47.07,46.7,46.91,292259.0,35.7355,35.8421,35.5604,35.7203,292259.0
2019-08-06 11:00:00,46.9,46.9,46.55,46.8,194278.0,35.7127,35.7127,35.4462,35.6365,194278.0
2019-08-06 11:30:00,46.81,46.98,46.72,46.97,217763.0,35.6441,35.7736,35.5756,35.766,217763.0
2019-08-06 12:00:00,46.98,47.01,46.76,46.77,161644.0,35.7736,35.7964,35.6061,35.6137,161644.0
2019-08-06 12:30:00,46.77,46.9,46.74,46.82,102199.0,35.6137,35.7127,35.5908,35.6518,102199.0
2019-08-06 13:00:00,46.83,46.99,46.83,46.92,98760.0,35.6594,35.7812,35.6594,35.7279,98760.0
2019-08-06 13:30:00,46.94,47.06,46.89,46.99,166881.0,35.7431,35.8345,35.7051,35.7812,166881.0
2019-08-06 14:00:00,46.98,47.26,46.92,47.23,201479.0,35.7736,35.9868,35.7279,35.964,201479.0
2019-08-06 14:30:00,47.22,47.35,47.17,47.2,203051.0,35.9563,36.0553,35.9183,35.9411,203051.0
2019-08-06 15:00:00,47.21,47.57,47.2,47.53,334400.0,35.9487,36.2228,35.9411,36.1924,334400.0
2019-08-06 15:30:00,47.53,47.78,47.44,47.77,555219.0,36.1924,36.3828,36.1239,36.3751,555219.0
2019-08-07 09:30:00,46.76,46.83,46.03,46.27,358961.0,35.6061,35.6594,35.0502,35.2329,358961.0
2019-08-07 10:00:00,46.27,46.39,46.07,46.11,231546.0,35.2329,35.3243,35.0807,35.1111,231546.0
2019-08-07 10:30:00,46.1,46.23,45.99,46.14,447588.0,35.1035,35.2025,35.0197,35.134,447588.0
2019-08-07 11:00:00,46.14,46.28,46.06,46.14,488199.0,35.134,35.2406,35.073,35.134,488199.0
2019-08-07 11:30:00,46.14,46.19,45.96,46.09,239048.0,35.134,35.172,34.9969,35.0959,239048.0
2019-08-07 12:00:00,46.09,46.19,46.06,46.17,195731.0,35.0959,35.172,35.073,35.1568,195731.0
2019-08-07 12:30:00,46.17,46.26,46.12,46.18,124236.0,35.1568,35.2253,35.1187,35.1644,124236.0
2019-08-07 13:00:00,46.17,46.35,46.12,46.27,178267.0,35.1568,35.2939,35.1187,35.2329,178267.0
2019-08-07 13:30:00,46.27,46.66,46.26,46.55,449997.0,35.2329,35.5299,35.2253,35.4462,449997.0
2019-08-07 14:00:00,46.55,46.82,46.55,46.79,466987.0,35.4462,35.6518,35.4462,35.6289,466987.0
2019-08-07 14:30:00,46.78,46.95,46.73,46.95,363239.0,35.6213,35.7507,35.5832,35.7507,363239.0
2019-08-07 15:00:00,46.94,47.06,46.79,47.05,413918.0,35.7431,35.8345,35.6289,35.8269,413918.0
2019-08-07 15:30:00,47.06,47.25,47.06,47.15,807262.0,35.8345,35.9792,35.8345,35.903,807262.0
2019-08-08 09:30:00,47.6,47.71,47.1,47.28,160315.0,36.2457,36.3295,35.865,36.002,160315.0
2019-08-08 10:00:00,47.3,47.34,47.11,47.18,194128.0,36.0173,36.0477,35.8726,35.9259,194128.0
2019-08-08 10:30:00,47.18,47.4,47.18,47.33,190515.0,35.9259,36.0934,35.9259,36.0401,190515.0
2019-08-08 11:00:00,47.34,47.43,47.26,47.41,101218.0,36.0477,36.1162,35.9868,36.101,101218.0
2019-08-08 11:30:00,47.4,47.54,47.33,47.5,117168.0,36.0934,36.2,36.0401,36.1695,117168.0
2019-08-08 12:00:00,47.5,47.64,47.5,47.57,121616.0,36.1695,36.2762,36.1695,36.2228,121616.0
2019-08-08 12:30:00,47.57,47.66,47.53,47.59,123632.0,36.2228,36.2914,36.1924,36.2381,123632.0
2019-08-08 13:00:00,47.6,47.66,47.45,47.52,92615.0,36.2457,36.2914,36.1315,36.1848,92615.0
2019-08-08 13:30:00,47.52,47.63,47.51,47.57,70594.0,36.1848,36.2685,36.1772,36.2228,70594.0
2019-08-08 14:00:00,47.58,47.59,47.41,47.52,96008.0,36.2305,36.2381,36.101,36.1848,96008.0
2019-08-08 14:30:00,47.52,47.59,47.37,47.47,123720.0,36.1848,36.2381,36.0706,36.1467,123720.0
2019-08-08 15:00:00,47.45,47.57,47.39,47.42,147961.0,36.1315,36.2228,36.0858,36.1086,147961.0
2019-08-08 15:30:00,47.42,47.55,47.37,47.5,509178.0,36.1086,36.2076,36.0706,36.1695,509178.0
2019-08-09 09:30:00,47.34,47.58,47.14,47.4,152405.0,36.0477,36.2305,35.8954,36.0934,152405.0
2019-08-09 10:00:00,47.41,47.51,47.12,47.12,177323.0,36.101,36.1772,35.8802,35.8802,177323.0
2019-08-09 10:30:00,47.11,47.23,47.01,47.1,133011.0,35.8726,35.964,35.7964,35.865,133011.0
2019-08-09 11:00:00,47.1,47.12,46.84,46.86,92481.0,35.865,35.8802,35.667,35.6822,92481.0
2019-08-09 11:30:00,46.86,47.08,46.86,46.98,127042.0,35.6822,35.8497,35.6822,35.7736,127042.0
2019-08-09 12:00:00,46.98,47.06,46.9,46.9,94472.0,35.7736,35.8345,35.7127,35.7127,94472.0
2019-08-09 12:30:00,46.91,47.21,46.85,47.07,119447.0,35.7203,35.9487,35.6746,35.8421,119447.0
2019-08-09 13:00:00,47.07,47.21,47.06,47.18,92307.0,35.8421,35.9487,35.8345,35.9259,92307.0
2019-08-09 13:30:00,47.18,47.23,47.14,47.16,89057.0,35.9259,35.964,35.8954,35.9106,89057.0
2019-08-09 14:00:00,47.16,47.29,47.1,47.27,87938.0,35.9106,36.0096,35.865,35.9944,87938.0
2019-08-09 14:30:00,47.28,47.29,47.2,47.27,91364.0,36.002,36.0096,35.9411,35.9944,91364.0
2019-08-09 15:00:00,47.27,47.52,47.26,47.49,175167.0,35.9944,36.1848,35.9868,36.1619,175167.0
2019-08-09 15:30:00,47.49,47.6,47.33,47.35,618684.0,36.1619,36.2457,36.0401,36.0553,618684.0
2019-08-12 09:30:00,46.85,46.93,46.65,46.89,248028.0,35.6746,35.7355,35.5223,35.7051,248028.0
2019-08-12 10:00:00,46.89,47.08,46.85,46.98,233188.0,35.7051,35.8497,35.6746,35.7736,233188.0
2019-08-12 10:30:00,46.98,47.03,46.79,46.84,149574.0,35.7736,35.8117,35.6289,35.667,149574.0
2019-08-12 11:00:00,46.84,46.87,46.68,46.74,129529.0,35.667,35.6898,35.5451,35.5908,129529.0
2019-08-12 11:30:00,46.73,46.8,46.6,46.68,125578.0,35.5832,35.6365,35.4842,35.5451,125578.0
2019-08-12 12:00:00,46.67,46.76,46.59,46.73,121045.0,35.5375,35.6061,35.4766,35.5832,121045.0
2019-08-12 12:30:00,46.73,46.75,46.63,46.7,112506.0,35.5832,35.5984,35.5071,35.5604,112506.0
2019-08-12 13:00:00,46.69,46.73,46.63,46.7,94296.0,35.5528,35.5832,35.5071,35.5604,94296.0
2019-08-12 13:30:00,46.71,46.73,46.54,46.69,103348.0,35.568,35.5832,35.4385,35.5528,103348.0
2019-08-12 14:00:00,46.68,46.76,46.66,46.7,161198.0,35.5451,35.6061,35.5299,35.5604,161198.0
2019-08-12 14:30:00,46.71,46.76,46.56,46.63,156301.0,35.568,35.6061,35.4538,35.5071,156301.0
2019-08-12 15:00:00,46.62,46.7,46.56,46.63,116179.0,35.4995,35.5604,35.4538,35.5071,116179.0
2019-08-12 15:30:00,46.64,46.69,46.59,46.64,172500.0,35.5147,35.5528,35.4766,35.5147,172500.0
2019-08-13 09:30:00,46.28,47.28,45.9,47.24,386927.0,35.5799,36.3487,35.2878,36.318,386927.0
2019-08-13 10:00:00,47.22,47.39,46.97,47.33,218165.0,36.3026,36.4333,36.1104,36.3872,218165.0
2019-08-13 10:30:00,47.34,47.4,46.99,47.0,161003.0,36.3948,36.441,36.1258,36.1335,161003.0
2019-08-13 11:00:00,47.01,47.03,46.78,46.81,134828.0,36.1411,36.1565,35.9643,35.9874,134828.0
2019-08-13 11:30:00,46.8,47.08,46.73,46.98,96830.0,35.9797,36.195,35.9259,36.1181,96830.0
2019-08-13 12:00:00,46.99,47.14,46.9,47.07,87387.0,36.1258,36.2411,36.0566,36.1873,87387.0
2019-08-13 12:30:00,47.06,47.09,46.98,47.02,77759.0,36.1796,36.2026,36.1181,36.1488,77759.0
2019-08-13 13:00:00,47.02,47.15,46.87,46.92,152812.0,36.1488,36.2488,36.0335,36.0719,152812.0
2019-08-13 13:30:00,46.9,46.98,46.86,46.97,79250.0,36.0566,36.1181,36.0258,36.1104,79250.0
2019-08-13 14:00:00,46.97,46.99,46.85,46.89,95440.0,36.1104,36.1258,36.0181,36.0489,95440.0
2019-08-13 14:30:00,46.9,46.97,46.78,46.79,134944.0,36.0566,36.1104,35.9643,35.972,134944.0
2019-08-13 15:00:00,46.78,46.82,46.7,46.79,163290.0,35.9643,35.9951,35.9028,35.972,163290.0
2019-08-13 15:30:00,46.79,46.8,46.63,46.74,435853.0,35.972,35.9797,35.849,35.9336,435853.0
2019-08-14 09:30:00,45.71,46.35,45.41,46.27,548715.0,35.1417,35.6337,34.9111,35.5722,548715.0
2019-08-14 10:00:00,46.25,46.28,45.89,46.02,184122.0,35.5569,35.5799,35.2801,35.38,184122.0
2019-08-14 10:30:00,46.03,46.05,45.51,45.54,268999.0,35.3877,35.4031,34.9879,35.011,268999.0
2019-08-14 11:00:00,45.55,45.6,45.41,45.44,342334.0,35.0187,35.0571,34.9111,34.9341,342334.0
2019-08-14 11:30:00,45.44,45.55,45.31,45.51,332971.0,34.9341,35.0187,34.8342,34.9879,332971.0
2019-08-14 12:00:00,45.5,45.63,45.36,45.42,273594.0,34.9803,35.0802,34.8726,34.9188,273594.0
2019-08-14 12:30:00,45.41,45.5,45.19,45.19,332485.0,34.9111,34.9803,34.7419,34.7419,332485.0
2019-08-14 13:00:00,45.19,45.31,44.98,45.26,255209.0,34.7419,34.8342,34.5805,34.7957,255209.0
2019-08-14 13:30:00,45.26,45.38,45.2,45.33,200817.0,34.7957,34.888,34.7496,34.8496,200817.0
2019-08-14 14:00:00,45.33,45.49,45.29,45.4,177935.0,34.8496,34.9726,34.8188,34.9034,177935.0
2019-08-14 14:30:00,45.4,45.45,45.25,45.37,182780.0,34.9034,34.9418,34.7881,34.8803,182780.0
2019-08-14 15:00:00,45.36,45.59,45.27,45.47,310940.0,34.8726,35.0494,34.8034,34.9572,310940.0
2019-08-14 15:30:00,45.46,45.5,45.22,45.24,1132843.0,34.9495,34.9803,34.765,34.7804,1132843.0
2019-08-15 09:30:00,45.48,45.86,45.32,45.82,259759.0,34.9649,35.257,34.8419,35.2263,259759.0
2019-08-15 10:00:00,45.81,45.87,45.57,45.58,328732.0,35.2186,35.2647,35.0341,35.0418,328732.0
2019-08-15 10:30:00,45.56,45.73,45.51,45.61,223504.0,35.0264,35.1571,34.9879,35.0648,223504.0
2019-08-15 11:00:00,45.6,45.6,45.31,45.4,209358.0,35.0571,35.0571,34.8342,34.9034,209358.0
2019-08-15 11:30:00,45.41,45.45,45.28,45.3,225958.0,34.9111,34.9418,34.8111,34.8265,225958.0
2019-08-15 12:00:00,45.29,45.6,45.28,45.47,268233.0,34.8188,35.0571,34.8111,34.9572,268233.0
2019-08-15 12:30:00,45.47,45.62,45.47,45.52,125178.0,34.9572,35.0725,34.9572,34.9956,125178.0
2019-08-15 13:00:00,45.52,45.58,45.4,45.43,84347.0,34.9956,35.0418,34.9034,34.9264,84347.0
2019-08-15 13:30:00,45.43,45.48,45.16,45.23,284143.0,34.9264,34.9649,34.7189,34.7727,284143.0
2019-08-15 14:00:00,45.23,45.38,45.16,45.36,290161.0,34.7727,34.888,34.7189,34.8726,290161.0
2019-08-15 14:30:00,45.36,45.45,45.27,45.37,263745.0,34.8726,34.9418,34.8034,34.8803,263745.0
2019-08-15 15:00:00,45.37,45.52,45.37,45.45,283795.0,34.8803,34.9956,34.8803,34.9418,283795.0
2019-08-15 15:30:00,45.44,45.53,45.39,45.45,658803.0,34.9341,35.0033,34.8957,34.9418,658803.0
2019-08-16 09:30:00,45.77,46.13,45.67,46.13,420451.0,35.1878,35.4646,35.111,35.4646,420451.0
2019-08-16 10:00:00,46.12,46.35,46.01,46.21,271509.0,35.4569,35.6337,35.3723,35.5261,271509.0
2019-08-16 10:30:00,46.22,46.64,46.22,46.58,195688.0,35.5338,35.8567,35.5338,35.8106,195688.0
2019-08-16 11:00:00,46.58,46.59,46.4,46.53,134298.0,35.8106,35.8182,35.6722,35.7721,134298.0
2019-08-16 11:30:00,46.53,46.69,46.5,46.65,158879.0,35.7721,35.8951,35.7491,35.8644,158879.0
2019-08-16 12:00:00,46.65,46.7,46.56,46.57,143643.0,35.8644,35.9028,35.7952,35.8029,143643.0
2019-08-16 12:30:00,46.57,46.6,46.5,46.56,86387.0,35.8029,35.8259,35.7491,35.7952,86387.0
2019-08-16 13:00:00,46.56,46.64,46.55,46.61,104456.0,35.7952,35.8567,35.7875,35.8336,104456.0
2019-08-16 13:30:00,46.61,46.61,46.52,46.59,94382.0,35.8336,35.8336,35.7644,35.8182,94382.0
2019-08-16 14:00:00,46.58,46.63,46.56,46.58,137877.0,35.8106,35.849,35.7952,35.8106,137877.0
2019-08-16 14:30:00,46.58,46.58,46.47,46.53,150998.0,35.8106,35.8106,35.726,35.7721,150998.0
2019-08-16 15:00:00,46.54,46.62,46.5,46.58,351178.0,35.7798,35.8413,35.7491,35.8106,351178.0
2019-08-16 15:30:00,46.57,46.72,46.52,46.55,1251853.0,35.8029,35.9182,35.7644,35.7875,1251853.0
2019-08-19 09:30:00,47.23,47.35,46.97,47.03,227458.0,36.3103,36.4025,36.1104,36.1565,227458.0
2019-08-19 10:00:00,47.02,47.1,46.83,46.91,208848.0,36.1488,36.2103,36.0028,36.0643,208848.0
2019-08-19 10:30:00,46.91,46.94,46.76,46.8,184426.0,36.0643,36.0873,35.9489,35.9797,184426.0
2019-08-19 11:00:00,46.81,47.04,46.81,46.99,90972.0,35.9874,36.1642,35.9874,36.1258,90972.0
2019-08-19 11:30:00,46.98,47.04,46.89,46.92,113427.0,36.1181,36.1642,36.0489,36.0719,113427.0
2019-08-19 12:00:00,46.92,47.01,46.87,46.92,102936.0,36.0719,36.1411,36.0335,36.0719,102936.0
2019-08-19 12:30:00,46.93,47.02,46.89,46.97,114819.0,36.0796,36.1488,36.0489,36.1104,114819.0
2019-08-19 13:00:00,46.97,47.28,46.97,47.18,178972.0,36.1104,36.3487,36.1104,36.2718,178972.0
2019-08-19 13:30:00,47.18,47.2,47.08,47.09,78639.0,36.2718,36.2872,36.195,36.2026,78639.0
2019-08-19 14:00:00,47.09,47.23,47.09,47.19,112370.0,36.2026,36.3103,36.2026,36.2795,112370.0
2019-08-19 14:30:00,47.19,47.21,47.11,47.14,139278.0,36.2795,36.2949,36.218,36.2411,139278.0
2019-08-19 15:00:00,47.14,47.16,47.02,47.05,183154.0,36.2411,36.2565,36.1488,36.1719,183154.0
2019-08-19 15:30:00,47.04,47.14,46.94,46.96,538671.0,36.1642,36.2411,36.0873,36.1027,538671.0
2019-08-20 09:30:00,46.55,46.63,46.24,46.26,208791.0,35.7875,35.849,35.5492,35.5645,208791.0
2019-08-20 10:00:00,46.26,46.45,46.23,46.3,142569.0,35.5645,35.7106,35.5415,35.5953,142569.0
2019-08-20 10:30:00,46.3,46.41,46.2,46.4,83616.0,35.5953,35.6799,35.5184,35.6722,83616.0
2019-08-20 11:00:00,46.4,46.45,46.34,46.42,94124.0,35.6722,35.7106,35.626,35.6876,94124.0
2019-08-20 11:30:00,46.42,46.43,46.28,46.37,81230.0,35.6876,35.6952,35.5799,35.6491,81230.0
2019-08-20 12:00:00,46.38,46.43,46.33,46.38,61632.0,35.6568,35.6952,35.6184,35.6568,61632.0
2019-08-20 12:30:00,46.37,46.38,46.3,46.35,95391.0,35.6491,35.6568,35.5953,35.6337,95391.0
2019-08-20 13:00:00,46.34,46.41,46.31,46.33,58963.0,35.626,35.6799,35.603,35.6184,58963.0
2019-08-20 13:30:00,46.32,46.33,46.22,46.27,167894.0,35.6107,35.6184,35.5338,35.5722,167894.0
2019-08-20 14:00:00,46.27,46.28,46.1,46.1,91046.0,35.5722,35.5799,35.4415,35.4415,91046.0
2019-08-20 14:30:00,46.1,46.23,46.08,46.1,457193.0,35.4415,35.5415,35.4262,35.4415,457193.0
2019-08-20 15:00:00,46.1,46.12,45.91,46.04,322744.0,35.4415,35.4569,35.2955,35.3954,322744.0
2019-08-20 15:30:00,46.04,46.13,45.99,46.06,748753.0,35.3954,35.4646,35.357,35.4108,748753.0
2019-08-21 09:30:00,46.37,46.53,46.03,46.19,200649.0,35.6491,35.7721,35.3877,35.5107,200649.0
2019-08-21 10:00:00,46.19,46.24,45.95,45.99,123760.0,35.5107,35.5492,35.3262,35.357,123760.0
2019-08-21 10:30:00,45.98,46.11,45.95,46.08,109012.0,35.3493,35.4492,35.3262,35.4262,109012.0
2019-08-21 11:00:00,46.08,46.09,45.99,46.02,86907.0,35.4262,35.4338,35.357,35.38,86907.0
2019-08-21 11:30:00,46.02,46.1,45.93,46.05,106046.0,35.38,35.4415,35.3108,35.4031,106046.0
2019-08-21 12:00:00,46.05,46.09,45.99,46.04,56365.0,35.4031,35.4338,35.357,35.3954,56365.0
2019-08-21 12:30:00,46.04,46.22,46.04,46.21,86868.0,35.3954,35.5338,35.3954,35.5261,86868.0
2019-08-21 13:00:00,46.21,46.23,46.15,46.18,56358.0,35.5261,35.5415,35.48,35.503,56358.0
2019-08-21 13:30:00,46.18,46.24,46.14,46.2,101593.0,35.503,35.5492,35.4723,35.5184,101593.0
2019-08-21 14:00:00,46.2,46.29,46.1,46.16,153940.0,35.5184,35.5876,35.4415,35.4877,153940.0
2019-08-21 14:30:00,46.17,46.17,46.07,46.11,191520.0,35.4954,35.4954,35.4185,35.4492,191520.0
2019-08-21 15:00:00,46.11,46.24,46.11,46.23,135782.0,35.4492,35.5492,35.4492,35.5415,135782.0
2019-08-21 15:30:00,46.23,46.33,46.19,46.21,523818.0,35.5415,35.6184,35.5107,35.5261,523818.0
2019-08-22 09:30:00,46.53,46.78,46.35,46.39,161852.0,35.7721,35.9643,35.6337,35.6645,161852.0
2019-08-22 10:00:00,46.4,46.44,46.26,46.3,102306.0,35.6722,35.7029,35.5645,35.5953,102306.0
2019-08-22 10:30:00,46.29,46.39,46.12,46.27,91400.0,35.5876,35.6645,35.4569,35.5722,91400.0
2019-08-22 11:00:00,46.27,46.51,46.23,46.41,99030.0,35.5722,35.7567,35.5415,35.6799,99030.0
2019-08-22 11:30:00,46.41,46.56,46.4,46.54,71717.0,35.6799,35.7952,35.6722,35.7798,71717.0
2019-08-22 12:00:00,46.54,46.71,46.54,46.65,68782.0,35.7798,35.9105,35.7798,35.8644,68782.0
2019-08-22 12:30:00,46.65,46.73,46.63,46.66,62858.0,35.8644,35.9259,35.849,35.8721,62858.0
2019-08-22 13:00:00,46.66,46.78,46.64,46.72,129530.0,35.8721,35.9643,35.8567,35.9182,129530.0
2019-08-22 13:30:00,46.72,46.84,46.7,46.76,94728.0,35.9182,36.0104,35.9028,35.9489,94728.0
2019-08-22 14:00:00,46.76,46.78,46.64,46.64,126844.0,35.9489,35.9643,35.8567,35.8567,126844.0
2019-08-22 14:30:00,46.65,46.72,46.62,46.72,76192.0,35.8644,35.9182,35.8413,35.9182,76192.0
2019-08-22 15:00:00,46.72,46.73,46.6,46.65,84626.0,35.9182,35.9259,35.8259,35.8644,84626.0
2019-08-22 15:30:00,46.66,46.86,46.64,46.68,479111.0,35.8721,36.0258,35.8567,35.8874,479111.0
2019-08-23 09:30:00,46.46,46.71,46.33,46.69,175683.0,35.7183,35.9105,35.6184,35.8951,175683.0
2019-08-23 10:00:00,46.65,46.86,46.53,46.58,151171.0,35.8644,36.0258,35.7721,35.8106,151171.0
2019-08-23 10:30:00,46.59,46.71,46.53,46.53,119773.0,35.8182,35.9105,35.7721,35.7721,119773.0
2019-08-23 11:00:00,46.55,46.57,46.06,46.2,376847.0,35.7875,35.8029,35.4108,35.5184,376847.0
2019-08-23 11:30:00,46.21,46.25,45.92,45.94,191370.0,35.5261,35.5569,35.3032,35.3185,191370.0
2019-08-23 12:00:00,45.94,46.05,45.86,45.93,131722.0,35.3185,35.4031,35.257,35.3108,131722.0
2019-08-23 12:30:00,45.94,46.07,45.82,45.88,116616.0,35.3185,35.4185,35.2263,35.2724,116616.0
2019-08-23 13:00:00,45.88,45.91,45.68,45.72,131690.0,35.2724,35.2955,35.1186,35.1494,131690.0
2019-08-23 13:30:00,45.72,45.82,45.7,45.78,118803.0,35.1494,35.2263,35.134,35.1955,118803.0
2019-08-23 14:00:00,45.78,45.81,45.68,45.7,97439.0,35.1955,35.2186,35.1186,35.134,97439.0
2019-08-23 14:30:00,45.71,45.79,45.57,45.64,130828.0,35.1417,35.2032,35.0341,35.0879,130828.0
2019-08-23 15:00:00,45.65,45.72,45.47,45.48,150715.0,35.0956,35.1494,34.9572,34.9649,150715.0
2019-08-23 15:30:00,45.48,45.5,45.0,45.28,638631.0,34.9649,34.9803,34.5959,34.8111,638631.0
2019-08-26 09:30:00,45.67,45.71,45.34,45.39,197483.0,35.111,35.1417,34.8572,34.8957,197483.0
2019-08-26 10:00:00,45.39,45.49,45.33,45.41,117653.0,34.8957,34.9726,34.8496,34.9111,117653.0
2019-08-26 10:30:00,45.42,45.43,45.27,45.38,113606.0,34.9188,34.9264,34.8034,34.888,113606.0
2019-08-26 11:00:00,45.38,45.51,45.35,45.5,127290.0,34.888,34.9879,34.8649,34.9803,127290.0
2019-08-26 11:30:00,45.49,45.6,45.48,45.58,111522.0,34.9726,35.0571,34.9649,35.0418,111522.0
2019-08-26 12:00:00,45.59,45.75,45.58,45.71,96689.0,35.0494,35.1725,35.0418,35.1417,96689.0
2019-08-26 12:30:00,45.72,45.81,45.69,45.78,95404.0,35.1494,35.2186,35.1263,35.1955,95404.0
2019-08-26 13:00:00,45.78,45.87,45.76,45.8,76187.0,35.1955,35.2647,35.1801,35.2109,76187.0
2019-08-26 13:30:00,45.81,45.86,45.78,45.83,69484.0,35.2186,35.257,35.1955,35.234,69484.0
2019-08-26 14:00:00,45.82,45.82,45.7,45.72,66778.0,35.2263,35.2263,35.134,35.1494,66778.0
2019-08-26 14:30:00,45.71,45.84,45.71,45.83,80968.0,35.1417,35.2416,35.1417,35.234,80968.0
2019-08-26 15:00:00,45.82,45.97,45.81,45.87,199803.0,35.2263,35.3416,35.2186,35.2647,199803.0
2019-08-26 15:30:00,45.87,46.04,45.85,46.04,483308.0,35.2647,35.3954,35.2493,35.3954,483308.0
2019-08-27 09:30:00,46.22,46.36,45.86,45.96,188564.0,35.5338,35.6414,35.257,35.3339,188564.0
2019-08-27 10:00:00,45.94,46.0,45.8,45.83,193523.0,35.3185,35.3647,35.2109,35.234,193523.0
2019-08-27 10:30:00,45.83,45.93,45.71,45.72,91057.0,35.234,35.3108,35.1417,35.1494,91057.0
2019-08-27 11:00:00,45.71,45.84,45.64,45.68,139786.0,35.1417,35.2416,35.0879,35.1186,139786.0
2019-08-27 11:30:00,45.68,45.86,45.65,45.73,307985.0,35.1186,35.257,35.0956,35.1571,307985.0
2019-08-27 12:00:00,45.73,45.8,45.56,45.62,143303.0,35.1571,35.2109,35.0264,35.0725,143303.0
2019-08-27 12:30:00,45.62,45.65,45.39,45.42,117894.0,35.0725,35.0956,34.8957,34.9188,117894.0
2019-08-27 13:00:00,45.42,45.66,45.4,45.64,96534.0,34.9188,35.1033,34.9034,35.0879,96534.0
2019-08-27 13:30:00,45.65,45.73,45.6,45.64,74280.0,35.0956,35.1571,35.0571,35.0879,74280.0
2019-08-27 14:00:00,45.63,45.67,45.51,45.54,121902.0,35.0802,35.111,34.9879,35.011,121902.0
2019-08-27 14:30:00,45.53,45.69,45.46,45.69,107311.0,35.0033,35.1263,34.9495,35.1263,107311.0
2019-08-27 15:00:00,45.69,45.79,45.59,45.6,128230.0,35.1263,35.2032,35.0494,35.0571,128230.0
2019-08-27 15:30:00,45.61,45.75,45.55,45.63,603591.0,35.0648,35.1725,35.0187,35.0802,603591.0
2019-08-28 09:30:00,45.42,46.16,45.38,46.15,245559.0,34.9188,35.4877,34.888,35.48,245559.0
2019-08-28 10:00:00,46.15,46.29,45.89,45.94,215505.0,35.48,35.5876,35.2801,35.3185,215505.0
2019-08-28 10:30:00,45.95,46.27,45.93,46.2,195200.0,35.3262,35.5722,35.3108,35.5184,195200.0
2019-08-28 11:00:00,46.21,46.37,46.12,46.34,170931.0,35.5261,35.6491,35.4569,35.626,170931.0
2019-08-28 11:30:00,46.35,46.55,46.33,46.48,250507.0,35.6337,35.7875,35.6184,35.7337,250507.0
2019-08-28 12:00:00,46.48,46.63,46.44,46.57,153625.0,35.7337,35.849,35.7029,35.8029,153625.0
2019-08-28 12:30:00,46.57,46.63,46.52,46.55,161656.0,35.8029,35.849,35.7644,35.7875,161656.0
2019-08-28 13:00:00,46.55,46.56,46.43,46.53,142348.0,35.7875,35.7952,35.6952,35.7721,142348.0
2019-08-28 13:30:00,46.53,46.63,46.51,46.62,116556.0,35.7721,35.849,35.7567,35.8413,116556.0
2019-08-28 14:00:00,46.61,46.75,46.6,46.7,164840.0,35.8336,35.9413,35.8259,35.9028,164840.0
2019-08-28 14:30:00,46.71,46.74,46.64,46.68,144318.0,35.9105,35.9336,35.8567,35.8874,144318.0
2019-08-28 15:00:00,46.68,46.69,46.47,46.47,229152.0,35.8874,35.8951,35.726,35.726,229152.0
2019-08-28 15:30:00,46.48,46.64,46.41,46.61,462828.0,35.7337,35.8567,35.6799,35.8336,462828.0
2019-08-29 09:30:00,47.05,47.4,46.98,47.21,244389.0,36.1719,36.441,36.1181,36.2949,244389.0
2019-08-29 10:00:00,47.21,47.36,47.11,47.36,281015.0,36.2949,36.4102,36.218,36.4102,281015.0
2019-08-29 10:30:00,47.35,47.38,47.11,47.34,164417.0,36.4025,36.4256,36.218,36.3948,164417.0
2019-08-29 11:00:00,47.34,47.54,47.29,47.51,121872.0,36.3948,36.5486,36.3564,36.5255,121872.0
2019-08-29 11:30:00,47.51,47.6,47.46,47.49,131621.0,36.5255,36.5947,36.4871,36.5102,131621.0
2019-08-29 12:00:00,47.48,47.49,47.39,47.4,85154.0,36.5025,36.5102,36.4333,36.441,85154.0
2019-08-29 12:30:00,47.39,47.49,47.39,47.47,85982.0,36.4333,36.5102,36.4333,36.4948,85982.0
2019-08-29 13:00:00,47.47,47.6,47.47,47.55,76634.0,36.4948,36.5947,36.4948,36.5563,76634.0
2019-08-29 13:30:00,47.55,47.63,47.5,47.59,94655.0,36.5563,36.6178,36.5179,36.587,94655.0
2019-08-29 14:00:00,47.59,47.63,47.49,47.51,83083.0,36.587,36.6178,36.5102,36.5255,83083.0
2019-08-29 14:30:00,47.51,47.54,47.42,47.43,73525.0,36.5255,36.5486,36.4563,36.464,73525.0
2019-08-29 15:00:00,47.43,47.49,47.36,47.38,137078.0,36.464,36.5102,36.4102,36.4256,137078.0
2019-08-29 15:30:00,47.38,47.52,47.38,47.42,454615.0,36.4256,36.5332,36.4256,36.4563,454615.0
2019-08-30 09:30:00,47.8,47.91,47.69,47.89,182972.0,36.7485,36.8331,36.6639,36.8177,182972.0
2019-08-30 10:00:00,47.89,48.15,47.85,47.88,233896.0,36.8177,37.0176,36.7869,36.81,233896.0
2019-08-30 10:30:00,47.88,48.0,47.75,47.75,138986.0,36.81,36.9022,36.71,36.71,138986.0
2019-08-30 11:00:00,47.74,47.77,47.57,47.72,128275.0,36.7024,36.7254,36.5717,36.687,128275.0
2019-08-30 11:30:00,47.72,47.85,47.7,47.73,102236.0,36.687,36.7869,36.6716,36.6947,102236.0
2019-08-30 12:00:00,47.73,47.79,47.67,47.77,100641.0,36.6947,36.7408,36.6485,36.7254,100641.0
2019-08-30 12:30:00,47.77,47.92,47.75,47.84,79741.0,36.7254,36.8407,36.71,36.7792,79741.0
2019-08-30 13:00:00,47.84,47.86,47.71,47.79,321045.0,36.7792,36.7946,36.6793,36.7408,321045.0
2019-08-30 13:30:00,47.8,47.88,47.67,47.7,272193.0,36.7485,36.81,36.6485,36.6716,272193.0
2019-08-30 14:00:00,47.7,47.78,47.66,47.75,243915.0,36.6716,36.7331,36.6409,36.71,243915.0
2019-08-30 14:30:00,47.76,47.77,47.57,47.59,168631.0,36.7177,36.7254,36.5717,36.587,168631.0
2019-08-30 15:00:00,47.59,47.64,47.47,47.61,195205.0,36.587,36.6255,36.4948,36.6024,195205.0
2019-08-30 15:30:00,47.62,47.81,47.54,47.64,1344082.0,36.6101,36.7562,36.5486,36.6255,1344082.0
2019-09-03 09:30:00,47.2,47.27,46.85,46.97,335171.0,36.2872,36.341,36.0181,36.1104,335171.0
2019-09-03 10:00:00,46.94,46.96,46.36,46.56,276456.0,36.0873,36.1027,35.6414,35.7952,276456.0
2019-09-03 10:30:00,46.55,46.62,46.36,46.59,246094.0,35.7875,35.8413,35.6414,35.8182,246094.0
2019-09-03 11:00:00,46.59,46.59,46.33,46.48,183861.0,35.8182,35.8182,35.6184,35.7337,183861.0
2019-09-03 11:30:00,46.49,46.69,46.41,46.57,138017.0,35.7414,35.8951,35.6799,35.8029,138017.0
2019-09-03 12:00:00,46.56,46.69,46.51,46.66,92790.0,35.7952,35.8951,35.7567,35.8721,92790.0
2019-09-03 12:30:00,46.66,46.76,46.6,46.69,97599.0,35.8721,35.9489,35.8259,35.8951,97599.0
2019-09-03 13:00:00,46.68,46.76,46.64,46.67,103877.0,35.8874,35.9489,35.8567,35.8797,103877.0
2019-09-03 13:30:00,46.67,46.69,46.56,46.65,165960.0,35.8797,35.8951,35.7952,35.8644,165960.0
2019-09-03 14:00:00,46.65,46.81,46.64,46.71,116192.0,35.8644,35.9874,35.8567,35.9105,116192.0
2019-09-03 14:30:00,46.71,46.75,46.59,46.7,192735.0,35.9105,35.9413,35.8182,35.9028,192735.0
2019-09-03 15:00:00,46.71,46.85,46.67,46.8,162502.0,35.9105,36.0181,35.8797,35.9797,162502.0
2019-09-03 15:30:00,46.81,46.85,46.61,46.7,565439.0,35.9874,36.0181,35.8336,35.9028,565439.0
2019-09-04 09:30:00,47.15,47.32,46.93,47.14,161124.0,36.2488,36.3795,36.0796,36.2411,161124.0
2019-09-04 10:00:00,47.14,47.32,47.12,47.27,131420.0,36.2411,36.3795,36.2257,36.341,131420.0
2019-09-04 10:30:00,47.28,47.41,47.24,47.34,128687.0,36.3487,36.4487,36.318,36.3948,128687.0
2019-09-04 11:00:00,47.34,47.48,47.29,47.39,90837.0,36.3948,36.5025,36.3564,36.4333,90837.0
2019-09-04 11:30:00,47.4,47.44,47.21,47.32,103667.0,36.441,36.4717,36.2949,36.3795,103667.0
2019-09-04 12:00:00,47.33,47.35,47.24,47.32,67105.0,36.3872,36.4025,36.318,36.3795,67105.0
2019-09-04 12:30:00,47.31,47.31,47.18,47.21,90554.0,36.3718,36.3718,36.2718,36.2949,90554.0
2019-09-04 13:00:00,47.21,47.22,47.05,47.22,117596.0,36.2949,36.3026,36.1719,36.3026,117596.0
2019-09-04 13:30:00,47.22,47.23,47.04,47.1,113113.0,36.3026,36.3103,36.1642,36.2103,113113.0
2019-09-04 14:00:00,47.1,47.24,47.08,47.22,93415.0,36.2103,36.318,36.195,36.3026,93415.0
2019-09-04 14:30:00,47.22,47.36,47.2,47.34,86294.0,36.3026,36.4102,36.2872,36.3948,86294.0
2019-09-04 15:00:00,47.34,47.44,47.3,47.36,167232.0,36.3948,36.4717,36.3641,36.4102,167232.0
2019-09-04 15:30:00,47.36,47.44,47.28,47.31,665233.0,36.4102,36.4717,36.3487,36.3718,665233.0
2019-09-05 09:30:00,48.17,48.61,48.12,48.58,367621.0,37.0329,37.3712,36.9945,37.3482,367621.0
2019-09-05 10:00:00,48.6,48.96,48.6,48.9,275116.0,37.3635,37.6403,37.3635,37.5942,275116.0
2019-09-05 10:30:00,48.89,48.94,48.77,48.82,252640.0,37.5865,37.6249,37.4942,37.5327,252640.0
2019-09-05 11:00:00,48.83,48.89,48.72,48.83,121913.0,37.5404,37.5865,37.4558,37.5404,121913.0
2019-09-05 11:30:00,48.82,48.83,48.68,48.71,115286.0,37.5327,37.5404,37.425,37.4481,115286.0
2019-09-05 12:00:00,48.71,48.72,48.58,48.62,96240.0,37.4481,37.4558,37.3482,37.3789,96240.0
2019-09-05 12:30:00,48.62,48.73,48.6,48.72,94956.0,37.3789,37.4635,37.3635,37.4558,94956.0
2019-09-05 13:00:00,48.71,48.75,48.59,48.69,134177.0,37.4481,37.4788,37.3558,37.4327,134177.0
2019-09-05 13:30:00,48.69,48.8,48.63,48.77,123141.0,37.4327,37.5173,37.3866,37.4942,123141.0
2019-09-05 14:00:00,48.77,48.91,48.72,48.84,153907.0,37.4942,37.6019,37.4558,37.548,153907.0
2019-09-05 14:30:00,48.84,48.85,48.76,48.78,191938.0,37.548,37.5557,37.4865,37.5019,191938.0
2019-09-05 15:00:00,48.79,48.87,48.67,48.73,176685.0,37.5096,37.5711,37.4173,37.4635,176685.0
2019-09-05 15:30:00,48.73,48.82,48.63,48.66,391381.0,37.4635,37.5327,37.3866,37.4097,391381.0
2019-09-06 09:30:00,48.65,48.82,48.41,48.59,195875.0,37.402,37.5327,37.2175,37.3558,195875.0
2019-09-06 10:00:00,48.6,48.8,48.56,48.76,142769.0,37.3635,37.5173,37.3328,37.4865,142769.0
2019-09-06 10:30:00,48.77,48.96,48.73,48.74,133249.0,37.4942,37.6403,37.4635,37.4712,133249.0
2019-09-06 11:00:00,48.74,48.82,48.72,48.75,128660.0,37.4712,37.5327,37.4558,37.4788,128660.0
2019-09-06 11:30:00,48.76,48.78,48.64,48.73,162997.0,37.4865,37.5019,37.3943,37.4635,162997.0
2019-09-06 12:00:00,48.73,48.87,48.71,48.84,105483.0,37.4635,37.5711,37.4481,37.548,105483.0
2019-09-06 12:30:00,48.84,48.89,48.8,48.88,122826.0,37.548,37.5865,37.5173,37.5788,122826.0
2019-09-06 13:00:00,48.88,48.9,48.8,48.88,127951.0,37.5788,37.5942,37.5173,37.5788,127951.0
2019-09-06 13:30:00,48.89,48.95,48.8,48.91,218524.0,37.5865,37.6326,37.5173,37.6019,218524.0
2019-09-06 14:00:00,48.91,48.92,48.83,48.86,123587.0,37.6019,37.6095,37.5404,37.5634,123587.0
2019-09-06 14:30:00,48.86,48.87,48.67,48.69,116790.0,37.5634,37.5711,37.4173,37.4327,116790.0
2019-09-06 15:00:00,48.69,48.83,48.65,48.81,169193.0,37.4327,37.5404,37.402,37.525,169193.0
2019-09-06 15:30:00,48.82,48.86,48.66,48.72,700855.0,37.5327,37.5634,37.4097,37.4558,700855.0
2019-09-09 09:30:00,49.16,49.62,48.99,49.55,326945.0,37.7941,38.1477,37.6634,38.0939,326945.0
2019-09-09 10:00:00,49.56,49.9,49.5,49.8,313660.0,38.1016,38.363,38.0554,38.2861,313660.0
2019-09-09 10:30:00,49.8,49.92,49.65,49.89,188680.0,38.2861,38.3783,38.1708,38.3553,188680.0
2019-09-09 11:00:00,49.89,50.07,49.87,50.06,245971.0,38.3553,38.4937,38.3399,38.486,245971.0
2019-09-09 11:30:00,50.05,50.09,49.98,50.07,149343.0,38.4783,38.509,38.4245,38.4937,149343.0
2019-09-09 12:00:00,50.08,50.15,49.87,49.89,139399.0,38.5013,38.5552,38.3399,38.3553,139399.0
2019-09-09 12:30:00,49.89,49.92,49.79,49.91,159610.0,38.3553,38.3783,38.2784,38.3707,159610.0
2019-09-09 13:00:00,49.91,49.95,49.86,49.92,104588.0,38.3707,38.4014,38.3322,38.3783,104588.0
2019-09-09 13:30:00,49.93,50.14,49.92,50.13,140542.0,38.386,38.5475,38.3783,38.5398,140542.0
2019-09-09 14:00:00,50.13,50.43,50.11,50.41,152359.0,38.5398,38.7704,38.5244,38.755,152359.0
2019-09-09 14:30:00,50.41,50.56,50.4,50.55,174299.0,38.755,38.8704,38.7474,38.8627,174299.0
2019-09-09 15:00:00,50.55,50.66,50.52,50.62,225849.0,38.8627,38.9472,38.8396,38.9165,225849.0
2019-09-09 15:30:00,50.63,50.64,50.33,50.36,909660.0,38.9242,38.9319,38.6935,38.7166,909660.0
2019-09-10 09:30:00,50.64,50.99,50.43,50.7,705692.0,38.9319,39.201,38.7704,38.978,705692.0
2019-09-10 10:00:00,50.7,50.84,50.46,50.68,635526.0,38.978,39.0856,38.7935,38.9626,635526.0
2019-09-10 10:30:00,50.67,50.7,49.69,49.82,772265.0,38.9549,38.978,38.2015,38.3015,772265.0
2019-09-10 11:00:00,49.81,50.2,49.74,50.09,327440.0,38.2938,38.5936,38.24,38.509,327440.0
2019-09-10 11:30:00,50.08,50.54,50.07,50.34,246646.0,38.5013,38.855,38.4937,38.7012,246646.0
2019-09-10 12:00:00,50.36,50.64,50.23,50.63,235766.0,38.7166,38.9319,38.6167,38.9242,235766.0
2019-09-10 12:30:00,50.63,50.72,50.55,50.62,140869.0,38.9242,38.9934,38.8627,38.9165,140869.0
2019-09-10 13:00:00,50.62,50.79,50.54,50.78,149738.0,38.9165,39.0472,38.855,39.0395,149738.0
2019-09-10 13:30:00,50.78,50.91,50.76,50.88,125305.0,39.0395,39.1394,39.0241,39.1164,125305.0
2019-09-10 14:00:00,50.88,51.02,50.84,51.01,146027.0,39.1164,39.224,39.0856,39.2163,146027.0
2019-09-10 14:30:00,51.0,51.11,50.9,51.09,226638.0,39.2086,39.2932,39.1318,39.2778,226638.0
2019-09-10 15:00:00,51.09,51.12,51.01,51.09,210610.0,39.2778,39.3009,39.2163,39.2778,210610.0
2019-09-10 15:30:00,51.09,51.27,51.09,51.24,718054.0,39.2778,39.4162,39.2778,39.3932,718054.0
2019-09-11 09:30:00,51.34,51.39,50.46,50.97,240851.0,39.47,39.5085,38.7935,39.1856,240851.0
2019-09-11 10:00:00,50.99,51.23,50.93,51.2,208568.0,39.201,39.3855,39.1548,39.3624,208568.0
2019-09-11 10:30:00,51.18,51.43,51.14,51.42,241897.0,39.347,39.5392,39.3163,39.5315,241897.0
2019-09-11 11:00:00,51.42,51.42,51.27,51.39,239883.0,39.5315,39.5315,39.4162,39.5085,239883.0
2019-09-11 11:30:00,51.39,51.46,51.29,51.41,274507.0,39.5085,39.5623,39.4316,39.5238,274507.0
2019-09-11 12:00:00,51.42,51.5,51.39,51.46,206678.0,39.5315,39.593,39.5085,39.5623,206678.0
2019-09-11 12:30:00,51.46,51.75,51.44,51.71,171468.0,39.5623,39.7852,39.5469,39.7545,171468.0
2019-09-11 13:00:00,51.72,51.89,51.7,51.84,238495.0,39.7622,39.8929,39.7468,39.8544,238495.0
2019-09-11 13:30:00,51.83,52.05,51.82,51.95,278236.0,39.8467,40.0159,39.8391,39.939,278236.0
2019-09-11 14:00:00,51.94,52.04,51.91,51.91,248268.0,39.9313,40.0082,39.9082,39.9082,248268.0
2019-09-11 14:30:00,51.91,51.93,51.66,51.7,285242.0,39.9082,39.9236,39.716,39.7468,285242.0
2019-09-11 15:00:00,51.7,51.83,51.69,51.75,277383.0,39.7468,39.8467,39.7391,39.7852,277383.0
2019-09-11 15:30:00,51.75,52.14,51.75,52.12,935988.0,39.7852,40.0851,39.7852,40.0697,935988.0
2019-09-12 09:30:00,51.8,51.92,51.28,51.88,353895.0,39.8237,39.9159,39.4239,39.8852,353895.0
2019-09-12 10:00:00,51.88,52.31,51.71,52.19,374086.0,39.8852,40.2158,39.7545,40.1235,374086.0
2019-09-12 10:30:00,52.21,52.43,51.92,51.99,442334.0,40.1389,40.308,39.9159,39.9697,442334.0
2019-09-12 11:00:00,51.99,52.35,51.78,52.32,248774.0,39.9697,40.2465,39.8083,40.2235,248774.0
2019-09-12 11:30:00,52.32,52.6,52.28,52.59,337466.0,40.2235,40.4387,40.1927,40.431,337466.0
2019-09-12 12:00:00,52.58,52.75,52.5,52.65,157183.0,40.4233,40.554,40.3618,40.4772,157183.0
2019-09-12 12:30:00,52.65,52.72,52.57,52.71,187037.0,40.4772,40.531,40.4157,40.5233,187037.0
2019-09-12 13:00:00,52.71,52.99,52.71,52.94,322951.0,40.5233,40.7385,40.5233,40.7001,322951.0
2019-09-12 13:30:00,52.95,53.0,52.77,52.8,353069.0,40.7078,40.7462,40.5694,40.5925,353069.0
2019-09-12 14:00:00,52.8,52.8,52.67,52.69,140266.0,40.5925,40.5925,40.4925,40.5079,140266.0
2019-09-12 14:30:00,52.7,52.92,52.66,52.86,281563.0,40.5156,40.6847,40.4848,40.6386,281563.0
2019-09-12 15:00:00,52.86,52.99,52.85,52.95,298658.0,40.6386,40.7385,40.6309,40.7078,298658.0
2019-09-12 15:30:00,52.96,53.05,52.76,52.79,852232.0,40.7155,40.7847,40.5617,40.5848,852232.0
2019-09-13 09:30:00,53.34,53.69,52.84,52.88,392976.0,41.0076,41.2767,40.6232,40.654,392976.0
2019-09-13 10:00:00,52.87,53.14,52.79,53.08,315609.0,40.6463,40.8539,40.5848,40.8077,315609.0
2019-09-13 10:30:00,53.08,53.2,52.96,53.08,270563.0,40.8077,40.9,40.7155,40.8077,270563.0
2019-09-13 11:00:00,53.08,53.24,53.03,53.17,271172.0,40.8077,40.9307,40.7693,40.8769,271172.0
2019-09-13 11:30:00,53.16,53.29,53.14,53.27,134697.0,40.8692,40.9692,40.8539,40.9538,134697.0
2019-09-13 12:00:00,53.27,53.27,53.19,53.24,183872.0,40.9538,40.9538,40.8923,40.9307,183872.0
2019-09-13 12:30:00,53.23,53.51,53.23,53.48,129804.0,40.9231,41.1383,40.9231,41.1153,129804.0
2019-09-13 13:00:00,53.48,53.52,53.39,53.44,162432.0,41.1153,41.146,41.0461,41.0845,162432.0
2019-09-13 13:30:00,53.43,53.43,53.29,53.34,138877.0,41.0768,41.0768,40.9692,41.0076,138877.0
2019-09-13 14:00:00,53.34,53.41,53.32,53.35,190363.0,41.0076,41.0614,40.9922,41.0153,190363.0
2019-09-13 14:30:00,53.35,53.42,53.3,53.34,187599.0,41.0153,41.0691,40.9769,41.0076,187599.0
2019-09-13 15:00:00,53.34,53.34,53.11,53.18,201406.0,41.0076,41.0076,40.8308,40.8846,201406.0
2019-09-13 15:30:00,53.17,53.26,53.05,53.05,693337.0,40.8769,40.9461,40.7847,40.7847,693337.0
2019-09-16 09:30:00,52.52,53.04,52.3,53.0,195850.0,40.3772,40.777,40.2081,40.7462,195850.0
2019-09-16 10:00:00,53.0,53.13,52.88,52.91,161742.0,40.7462,40.8462,40.654,40.677,161742.0
2019-09-16 10:30:00,52.91,53.01,52.84,52.92,174443.0,40.677,40.7539,40.6232,40.6847,174443.0
2019-09-16 11:00:00,52.92,52.94,52.79,52.82,186828.0,40.6847,40.7001,40.5848,40.6079,186828.0
2019-09-16 11:30:00,52.81,52.85,52.58,52.66,167052.0,40.6002,40.6309,40.4233,40.4848,167052.0
2019-09-16 12:00:00,52.65,52.7,52.61,52.64,174618.0,40.4772,40.5156,40.4464,40.4695,174618.0
2019-09-16 12:30:00,52.64,52.73,52.64,52.72,150680.0,40.4695,40.5387,40.4695,40.531,150680.0
2019-09-16 13:00:00,52.71,52.9,52.7,52.87,112168.0,40.5233,40.6694,40.5156,40.6463,112168.0
2019-09-16 13:30:00,52.86,52.87,52.71,52.75,183596.0,40.6386,40.6463,40.5233,40.554,183596.0
2019-09-16 14:00:00,52.75,52.91,52.74,52.91,152150.0,40.554,40.677,40.5463,40.677,152150.0
2019-09-16 14:30:00,52.89,52.95,52.81,52.83,141510.0,40.6617,40.7078,40.6002,40.6155,141510.0
2019-09-16 15:00:00,52.83,52.92,52.8,52.81,222801.0,40.6155,40.6847,40.5925,40.6002,222801.0
2019-09-16 15:30:00,52.81,52.95,52.77,52.92,635272.0,40.6002,40.7078,40.5694,40.6847,635272.0
2019-09-17 09:30:00,52.72,52.72,52.32,52.5,241575.0,40.531,40.531,40.2235,40.3618,241575.0
2019-09-17 10:00:00,52.52,52.54,52.25,52.26,108053.0,40.3772,40.3926,40.1696,40.1773,108053.0
2019-09-17 10:30:00,52.27,52.53,52.27,52.37,136738.0,40.185,40.3849,40.185,40.2619,136738.0
2019-09-17 11:00:00,52.38,52.47,52.31,52.45,136803.0,40.2696,40.3388,40.2158,40.3234,136803.0
2019-09-17 11:30:00,52.46,52.53,52.39,52.45,133459.0,40.3311,40.3849,40.2773,40.3234,133459.0
2019-09-17 12:00:00,52.46,52.49,52.36,52.48,140667.0,40.3311,40.3541,40.2542,40.3465,140667.0
2019-09-17 12:30:00,52.48,52.51,52.39,52.5,158306.0,40.3465,40.3695,40.2773,40.3618,158306.0
2019-09-17 13:00:00,52.5,52.7,52.47,52.67,120275.0,40.3618,40.5156,40.3388,40.4925,120275.0
2019-09-17 13:30:00,52.66,52.72,52.49,52.63,277753.0,40.4848,40.531,40.3541,40.4618,277753.0
2019-09-17 14:00:00,52.65,52.71,52.59,52.63,123574.0,40.4772,40.5233,40.431,40.4618,123574.0
2019-09-17 14:30:00,52.64,52.71,52.62,52.68,144670.0,40.4695,40.5233,40.4541,40.5002,144670.0
2019-09-17 15:00:00,52.68,52.71,52.58,52.64,190579.0,40.5002,40.5233,40.4233,40.4695,190579.0
2019-09-17 15:30:00,52.63,52.76,52.6,52.75,678218.0,40.4618,40.5617,40.4387,40.554,678218.0
2019-09-18 09:30:00,52.4,52.59,52.18,52.52,195458.0,40.285,40.431,40.1158,40.3772,195458.0
2019-09-18 10:00:00,52.51,52.57,52.36,52.56,125625.0,40.3695,40.4157,40.2542,40.408,125625.0
2019-09-18 10:30:00,52.56,52.58,52.42,52.49,93877.0,40.408,40.4233,40.3003,40.3541,93877.0
2019-09-18 11:00:00,52.49,52.5,52.41,52.45,75108.0,40.3541,40.3618,40.2926,40.3234,75108.0
2019-09-18 11:30:00,52.45,52.53,52.32,52.53,89661.0,40.3234,40.3849,40.2235,40.3849,89661.0
2019-09-18 12:00:00,52.52,52.6,52.49,52.59,95905.0,40.3772,40.4387,40.3541,40.431,95905.0
2019-09-18 12:30:00,52.59,52.74,52.58,52.66,78080.0,40.431,40.5463,40.4233,40.4848,78080.0
2019-09-18 13:00:00,52.66,52.78,52.63,52.71,68339.0,40.4848,40.5771,40.4618,40.5233,68339.0
2019-09-18 13:30:00,52.71,53.02,52.7,52.88,168849.0,40.5233,40.7616,40.5156,40.654,168849.0
2019-09-18 14:00:00,52.92,53.22,52.84,53.1,278165.0,40.6847,40.9154,40.6232,40.8231,278165.0
2019-09-18 14:30:00,53.09,53.48,52.96,53.1,370182.0,40.8154,41.1153,40.7155,40.8231,370182.0
2019-09-18 15:00:00,53.1,53.32,52.99,53.26,321154.0,40.8231,40.9922,40.7385,40.9461,321154.0
2019-09-18 15:30:00,53.26,53.41,53.04,53.11,774138.0,40.9461,41.0614,40.777,40.8308,774138.0
2019-09-19 09:30:00,53.03,53.13,52.94,53.07,179088.0,40.7693,40.8462,40.7001,40.8,179088.0
2019-09-19 10:00:00,53.09,53.12,52.91,52.94,141178.0,40.8154,40.8385,40.677,40.7001,141178.0
2019-09-19 10:30:00,52.94,53.13,52.94,53.0,119284.0,40.7001,40.8462,40.7001,40.7462,119284.0
2019-09-19 11:00:00,53.01,53.09,52.94,53.03,157009.0,40.7539,40.8154,40.7001,40.7693,157009.0
2019-09-19 11:30:00,53.03,53.06,52.93,53.03,140851.0,40.7693,40.7924,40.6924,40.7693,140851.0
2019-09-19 12:00:00,53.04,53.06,52.94,52.94,84587.0,40.777,40.7924,40.7001,40.7001,84587.0
2019-09-19 12:30:00,52.94,53.03,52.93,52.98,53896.0,40.7001,40.7693,40.6924,40.7309,53896.0
2019-09-19 13:00:00,52.98,53.05,52.96,53.03,55349.0,40.7309,40.7847,40.7155,40.7693,55349.0
2019-09-19 13:30:00,53.03,53.08,52.91,53.06,192887.0,40.7693,40.8077,40.677,40.7924,192887.0
2019-09-19 14:00:00,53.06,53.12,53.04,53.06,118891.0,40.7924,40.8385,40.777,40.7924,118891.0
2019-09-19 14:30:00,53.05,53.06,52.81,52.85,168753.0,40.7847,40.7924,40.6002,40.6309,168753.0
2019-09-19 15:00:00,52.84,52.92,52.78,52.84,186399.0,40.6232,40.6847,40.5771,40.6232,186399.0
2019-09-19 15:30:00,52.83,52.88,52.71,52.79,716471.0,40.6155,40.654,40.5233,40.5848,716471.0
2019-09-20 09:30:00,53.02,53.09,52.73,52.93,938410.0,40.7616,40.8154,40.5387,40.6924,938410.0
2019-09-20 10:00:00,52.93,53.17,52.9,53.15,168269.0,40.6924,40.8769,40.6694,40.8616,168269.0
2019-09-20 10:30:00,53.15,53.2,53.04,53.11,146368.0,40.8616,40.9,40.777,40.8308,146368.0
2019-09-20 11:00:00,53.11,53.14,52.68,52.8,287544.0,40.8308,40.8539,40.5002,40.5925,287544.0
2019-09-20 11:30:00,52.79,52.83,52.7,52.81,115776.0,40.5848,40.6155,40.5156,40.6002,115776.0
2019-09-20 12:00:00,52.8,53.01,52.78,52.98,87763.0,40.5925,40.7539,40.5771,40.7309,87763.0
2019-09-20 12:30:00,52.98,52.98,52.87,52.9,78072.0,40.7309,40.7309,40.6463,40.6694,78072.0
2019-09-20 13:00:00,52.89,52.9,52.32,52.63,233950.0,40.6617,40.6694,40.2235,40.4618,233950.0
2019-09-20 13:30:00,52.64,52.66,52.48,52.59,230879.0,40.4695,40.4848,40.3465,40.431,230879.0
2019-09-20 14:00:00,52.59,52.7,52.48,52.5,149616.0,40.431,40.5156,40.3465,40.3618,149616.0
2019-09-20 14:30:00,52.5,52.78,52.49,52.73,121049.0,40.3618,40.5771,40.3541,40.5387,121049.0
2019-09-20 15:00:00,52.73,52.76,52.41,52.45,195252.0,40.5387,40.5617,40.2926,40.3234,195252.0
2019-09-20 15:30:00,52.45,52.58,52.38,52.4,943899.0,40.3234,40.4233,40.2696,40.285,943899.0
2019-09-23 09:30:00,52.0,52.37,51.92,52.11,198053.0,39.9774,40.2619,39.9159,40.062,198053.0
2019-09-23 10:00:00,52.1,52.12,51.89,52.08,97458.0,40.0543,40.0697,39.8929,40.0389,97458.0
2019-09-23 10:30:00,52.09,52.25,52.09,52.23,87951.0,40.0466,40.1696,40.0466,40.1543,87951.0
2019-09-23 11:00:00,52.23,52.53,52.23,52.51,109832.0,40.1543,40.3849,40.1543,40.3695,109832.0
2019-09-23 11:30:00,52.5,52.59,52.48,52.52,107969.0,40.3618,40.431,40.3465,40.3772,107969.0
2019-09-23 12:00:00,52.52,52.56,52.48,52.54,62287.0,40.3772,40.408,40.3465,40.3926,62287.0
2019-09-23 12:30:00,52.54,52.57,52.45,52.5,69980.0,40.3926,40.4157,40.3234,40.3618,69980.0
2019-09-23 13:00:00,52.5,52.55,52.47,52.54,67243.0,40.3618,40.4003,40.3388,40.3926,67243.0
2019-09-23 13:30:00,52.54,52.63,52.51,52.63,98670.0,40.3926,40.4618,40.3695,40.4618,98670.0
2019-09-23 14:00:00,52.63,52.65,52.55,52.56,66853.0,40.4618,40.4772,40.4003,40.408,66853.0
2019-09-23 14:30:00,52.56,52.58,52.51,52.55,63913.0,40.408,40.4233,40.3695,40.4003,63913.0
2019-09-23 15:00:00,52.56,52.7,52.55,52.64,156040.0,40.408,40.5156,40.4003,40.4695,156040.0
2019-09-23 15:30:00,52.64,52.64,52.46,52.57,515571.0,40.4695,40.4695,40.3311,40.4157,515571.0
2019-09-24 09:30:00,52.58,52.63,52.32,52.42,199483.0,40.4233,40.4618,40.2235,40.3003,199483.0
2019-09-24 10:00:00,52.43,52.43,52.1,52.16,161455.0,40.308,40.308,40.0543,40.1004,161455.0
2019-09-24 10:30:00,52.16,52.38,52.15,52.33,116903.0,40.1004,40.2696,40.0928,40.2311,116903.0
2019-09-24 11:00:00,52.32,52.34,52.18,52.26,117293.0,40.2235,40.2388,40.1158,40.1773,117293.0
2019-09-24 11:30:00,52.27,52.3,52.06,52.15,103956.0,40.185,40.2081,40.0236,40.0928,103956.0
2019-09-24 12:00:00,52.12,52.28,51.97,52.03,132608.0,40.0697,40.1927,39.9544,40.0005,132608.0
2019-09-24 12:30:00,52.04,52.04,51.65,51.71,118760.0,40.0082,40.0082,39.7084,39.7545,118760.0
2019-09-24 13:00:00,51.7,51.8,51.61,51.61,93896.0,39.7468,39.8237,39.6776,39.6776,93896.0
2019-09-24 13:30:00,51.62,51.87,51.62,51.81,118050.0,39.6853,39.8775,39.6853,39.8314,118050.0
2019-09-24 14:00:00,51.82,52.1,51.63,51.97,168909.0,39.8391,40.0543,39.693,39.9544,168909.0
2019-09-24 14:30:00,51.98,52.01,51.8,51.82,225059.0,39.9621,39.9851,39.8237,39.8391,225059.0
2019-09-24 15:00:00,51.82,52.0,51.75,51.8,178832.0,39.8391,39.9774,39.7852,39.8237,178832.0
2019-09-24 15:30:00,51.79,52.09,51.69,52.07,856559.0,39.816,40.0466,39.7391,40.0313,856559.0
2019-09-25 09:30:00,52.16,52.6,52.16,52.36,281569.0,40.1004,40.4387,40.1004,40.2542,281569.0
2019-09-25 10:00:00,52.37,52.41,52.19,52.41,215625.0,40.2619,40.2926,40.1235,40.2926,215625.0
2019-09-25 10:30:00,52.4,52.66,52.36,52.61,183259.0,40.285,40.4848,40.2542,40.4464,183259.0
2019-09-25 11:00:00,52.61,52.76,52.53,52.69,132381.0,40.4464,40.5617,40.3849,40.5079,132381.0
2019-09-25 11:30:00,52.69,52.79,52.62,52.73,102917.0,40.5079,40.5848,40.4541,40.5387,102917.0
2019-09-25 12:00:00,52.73,52.86,52.69,52.78,156310.0,40.5387,40.6386,40.5079,40.5771,156310.0
2019-09-25 12:30:00,52.76,52.81,52.68,52.7,108040.0,40.5617,40.6002,40.5002,40.5156,108040.0
2019-09-25 13:00:00,52.7,52.84,52.69,52.8,108691.0,40.5156,40.6232,40.5079,40.5925,108691.0
2019-09-25 13:30:00,52.81,52.87,52.78,52.82,101430.0,40.6002,40.6463,40.5771,40.6079,101430.0
2019-09-25 14:00:00,52.83,52.96,52.82,52.88,137280.0,40.6155,40.7155,40.6079,40.654,137280.0
2019-09-25 14:30:00,52.88,52.88,52.77,52.78,245282.0,40.654,40.654,40.5694,40.5771,245282.0
2019-09-25 15:00:00,52.77,52.82,52.71,52.82,226568.0,40.5694,40.6079,40.5233,40.6079,226568.0
2019-09-25 15:30:00,52.82,52.93,52.78,52.85,755942.0,40.6079,40.6924,40.5771,40.6309,755942.0
2019-09-26 09:30:00,52.67,52.83,52.6,52.77,180075.0,40.4925,40.6155,40.4387,40.5694,180075.0
2019-09-26 10:00:00,52.78,52.9,52.61,52.71,148291.0,40.5771,40.6694,40.4464,40.5233,148291.0
2019-09-26 10:30:00,52.7,52.81,52.57,52.78,156499.0,40.5156,40.6002,40.4157,40.5771,156499.0
2019-09-26 11:00:00,52.78,52.81,52.51,52.55,130484.0,40.5771,40.6002,40.3695,40.4003,130484.0
2019-09-26 11:30:00,52.56,52.72,52.52,52.66,143723.0,40.408,40.531,40.3772,40.4848,143723.0
2019-09-26 12:00:00,52.66,52.82,52.61,52.8,135825.0,40.4848,40.6079,40.4464,40.5925,135825.0
2019-09-26 12:30:00,52.8,52.9,52.8,52.88,111281.0,40.5925,40.6694,40.5925,40.654,111281.0
2019-09-26 13:00:00,52.88,52.91,52.72,52.73,129383.0,40.654,40.677,40.531,40.5387,129383.0
2019-09-26 13:30:00,52.74,52.91,52.73,52.9,112686.0,40.5463,40.677,40.5387,40.6694,112686.0
2019-09-26 14:00:00,52.9,53.0,52.86,52.93,150980.0,40.6694,40.7462,40.6386,40.6924,150980.0
2019-09-26 14:30:00,52.93,53.06,52.93,52.95,236814.0,40.6924,40.7924,40.6924,40.7078,236814.0
2019-09-26 15:00:00,52.95,53.09,52.95,53.04,295697.0,40.7078,40.8154,40.7078,40.777,295697.0
2019-09-26 15:30:00,53.04,53.11,52.86,52.92,904204.0,40.777,40.8308,40.6386,40.6847,904204.0
2019-09-27 09:30:00,53.47,53.85,53.3,53.53,289602.0,41.1076,41.3997,40.9769,41.1537,289602.0
2019-09-27 10:00:00,53.52,53.65,53.38,53.62,205443.0,41.146,41.246,41.0384,41.2229,205443.0
2019-09-27 10:30:00,53.62,53.73,53.51,53.62,147092.0,41.2229,41.3075,41.1383,41.2229,147092.0
2019-09-27 11:00:00,53.62,53.62,53.45,53.55,105351.0,41.2229,41.2229,41.0922,41.1691,105351.0
2019-09-27 11:30:00,53.55,53.6,53.17,53.48,204157.0,41.1691,41.2075,40.8769,41.1153,204157.0
2019-09-27 12:00:00,53.48,53.52,53.33,53.4,169617.0,41.1153,41.146,40.9999,41.0538,169617.0
2019-09-27 12:30:00,53.39,53.47,53.3,53.34,225469.0,41.0461,41.1076,40.9769,41.0076,225469.0
2019-09-27 13:00:00,53.34,53.52,53.3,53.45,210009.0,41.0076,41.146,40.9769,41.0922,210009.0
2019-09-27 13:30:00,53.45,53.45,53.24,53.37,180915.0,41.0922,41.0922,40.9307,41.0307,180915.0
2019-09-27 14:00:00,53.37,53.49,53.29,53.43,163627.0,41.0307,41.1229,40.9692,41.0768,163627.0
2019-09-27 14:30:00,53.42,53.44,53.14,53.22,151031.0,41.0691,41.0845,40.8539,40.9154,151031.0
2019-09-27 15:00:00,53.22,53.39,53.19,53.27,224568.0,40.9154,41.0461,40.8923,40.9538,224568.0
2019-09-27 15:30:00,53.26,53.57,53.25,53.45,1257583.0,40.9461,41.1844,40.9384,41.0922,1257583.0
2019-09-30 09:30:00,53.77,53.82,53.34,53.46,230853.0,41.3382,41.3766,41.0076,41.0999,230853.0
2019-09-30 10:00:00,53.46,53.52,53.32,53.33,216086.0,41.0999,41.146,40.9922,40.9999,216086.0
2019-09-30 10:30:00,53.34,53.47,53.31,53.34,418678.0,41.0076,41.1076,40.9846,41.0076,418678.0
2019-09-30 11:00:00,53.34,53.46,53.24,53.44,189899.0,41.0076,41.0999,40.9307,41.0845,189899.0
2019-09-30 11:30:00,53.45,53.48,53.29,53.37,162463.0,41.0922,41.1153,40.9692,41.0307,162463.0
2019-09-30 12:00:00,53.38,53.46,53.33,53.45,229049.0,41.0384,41.0999,40.9999,41.0922,229049.0
2019-09-30 12:30:00,53.44,53.47,53.37,53.41,329585.0,41.0845,41.1076,41.0307,41.0614,329585.0
2019-09-30 13:00:00,53.4,53.52,53.36,53.42,456821.0,41.0538,41.146,41.023,41.0691,456821.0
2019-09-30 13:30:00,53.41,53.47,53.39,53.43,472868.0,41.0614,41.1076,41.0461,41.0768,472868.0
2019-09-30 14:00:00,53.42,53.45,53.4,53.43,316161.0,41.0691,41.0922,41.0538,41.0768,316161.0
2019-09-30 14:30:00,53.43,53.48,53.38,53.4,164255.0,41.0768,41.1153,41.0384,41.0538,164255.0
2019-09-30 15:00:00,53.41,53.58,53.38,53.48,272761.0,41.0614,41.1921,41.0384,41.1153,272761.0
2019-09-30 15:30:00,53.47,53.53,53.3,53.35,1257459.0,41.1076,41.1537,40.9769,41.0153,1257459.0
2019-10-01 09:30:00,53.64,53.9,53.43,53.58,401067.0,41.2383,41.4382,41.0768,41.1921,401067.0
2019-10-01 10:00:00,53.55,53.58,53.0,53.04,736287.0,41.1691,41.1921,40.7462,40.777,736287.0
2019-10-01 10:30:00,53.03,53.16,52.87,52.91,427369.0,40.7693,40.8692,40.6463,40.677,427369.0
2019-10-01 11:00:00,52.91,52.91,52.77,52.86,582280.0,40.677,40.677,40.5694,40.6386,582280.0
2019-10-01 11:30:00,52.87,52.87,52.65,52.71,591621.0,40.6463,40.6463,40.4772,40.5233,591621.0
2019-10-01 12:00:00,52.69,52.78,52.6,52.69,411638.0,40.5079,40.5771,40.4387,40.5079,411638.0
2019-10-01 12:30:00,52.69,52.86,52.66,52.72,437693.0,40.5079,40.6386,40.4848,40.531,437693.0
2019-10-01 13:00:00,52.73,52.75,52.51,52.62,498303.0,40.5387,40.554,40.3695,40.4541,498303.0
2019-10-01 13:30:00,52.62,52.66,52.47,52.48,340275.0,40.4541,40.4848,40.3388,40.3465,340275.0
2019-10-01 14:00:00,52.48,52.54,52.3,52.37,295450.0,40.3465,40.3926,40.2081,40.2619,295450.0
2019-10-01 14:30:00,52.38,52.54,52.36,52.37,211819.0,40.2696,40.3926,40.2542,40.2619,211819.0
2019-10-01 15:00:00,52.36,52.5,52.31,52.44,419417.0,40.2542,40.3618,40.2158,40.3157,419417.0
2019-10-01 15:30:00,52.43,52.44,52.26,52.33,771950.0,40.308,40.3157,40.1773,40.2311,771950.0
2019-10-02 09:30:00,51.96,51.96,51.68,51.78,345685.0,39.9467,39.9467,39.7314,39.8083,345685.0
2019-10-02 10:00:00,51.78,51.84,51.55,51.55,434238.0,39.8083,39.8544,39.6315,39.6315,434238.0
2019-10-02 10:30:00,51.55,51.55,51.17,51.18,236215.0,39.6315,39.6315,39.3393,39.347,236215.0
2019-10-02 11:00:00,51.17,51.25,51.07,51.15,239801.0,39.3393,39.4008,39.2625,39.324,239801.0
2019-10-02 11:30:00,51.16,51.25,51.02,51.19,222695.0,39.3316,39.4008,39.224,39.3547,222695.0
2019-10-02 12:00:00,51.18,51.28,51.04,51.05,161499.0,39.347,39.4239,39.2394,39.2471,161499.0
2019-10-02 12:30:00,51.04,51.07,50.88,51.0,121934.0,39.2394,39.2625,39.1164,39.2086,121934.0
2019-10-02 13:00:00,50.99,51.09,50.94,51.05,176380.0,39.201,39.2778,39.1625,39.2471,176380.0
2019-10-02 13:30:00,51.05,51.06,50.93,50.98,127764.0,39.2471,39.2548,39.1548,39.1933,127764.0
2019-10-02 14:00:00,50.97,51.08,50.89,51.02,193929.0,39.1856,39.2701,39.1241,39.224,193929.0
2019-10-02 14:30:00,51.02,51.11,50.97,51.0,328165.0,39.224,39.2932,39.1856,39.2086,328165.0
2019-10-02 15:00:00,51.01,51.25,50.86,51.2,334466.0,39.2163,39.4008,39.101,39.3624,334466.0
2019-10-02 15:30:00,51.2,51.28,51.04,51.08,918708.0,39.3624,39.4239,39.2394,39.2701,918708.0
2019-10-03 09:30:00,50.86,51.1,50.67,51.02,206575.0,39.101,39.2855,38.9549,39.224,206575.0
2019-10-03 10:00:00,51.01,51.01,50.02,50.34,410784.0,39.2163,39.2163,38.4552,38.7012,410784.0
2019-10-03 10:30:00,50.33,50.58,50.26,50.38,178432.0,38.6935,38.8857,38.6397,38.732,178432.0
2019-10-03 11:00:00,50.37,50.85,50.34,50.55,633540.0,38.7243,39.0933,38.7012,38.8627,633540.0
2019-10-03 11:30:00,50.56,50.59,50.33,50.37,119916.0,38.8704,38.8934,38.6935,38.7243,119916.0
2019-10-03 12:00:00,50.37,50.5,50.29,50.47,114522.0,38.7243,38.8242,38.6628,38.8012,114522.0
2019-10-03 12:30:00,50.46,50.51,50.38,50.48,134458.0,38.7935,38.8319,38.732,38.8089,134458.0
2019-10-03 13:00:00,50.5,50.67,50.44,50.67,86524.0,38.8242,38.9549,38.7781,38.9549,86524.0
2019-10-03 13:30:00,50.67,50.82,50.66,50.72,137741.0,38.9549,39.0703,38.9472,38.9934,137741.0
2019-10-03 14:00:00,50.72,50.79,50.6,50.76,170194.0,38.9934,39.0472,38.9011,39.0241,170194.0
2019-10-03 14:30:00,50.76,50.78,50.62,50.69,170191.0,39.0241,39.0395,38.9165,38.9703,170191.0
2019-10-03 15:00:00,50.69,50.88,50.66,50.85,332375.0,38.9703,39.1164,38.9472,39.0933,332375.0
2019-10-03 15:30:00,50.86,50.88,50.65,50.8,1247189.0,39.101,39.1164,38.9396,39.0549,1247189.0
2019-10-04 09:30:00,50.89,51.02,50.71,50.83,228244.0,39.1241,39.224,38.9857,39.0779,228244.0
2019-10-04 10:00:00,50.83,51.0,50.75,50.76,422022.0,39.0779,39.2086,39.0164,39.0241,422022.0
2019-10-04 10:30:00,50.75,50.92,50.73,50.83,158104.0,39.0164,39.1471,39.0011,39.0779,158104.0
2019-10-04 11:00:00,50.81,50.98,50.77,50.97,178975.0,39.0626,39.1933,39.0318,39.1856,178975.0
2019-10-04 11:30:00,50.97,51.15,50.97,51.05,144462.0,39.1856,39.324,39.1856,39.2471,144462.0
2019-10-04 12:00:00,51.06,51.14,50.98,51.07,118814.0,39.2548,39.3163,39.1933,39.2625,118814.0
2019-10-04 12:30:00,51.07,51.08,50.94,50.99,123887.0,39.2625,39.2701,39.1625,39.201,123887.0
2019-10-04 13:00:00,50.98,51.0,50.91,50.99,126927.0,39.1933,39.2086,39.1394,39.201,126927.0
2019-10-04 13:30:00,50.99,51.18,50.96,51.13,166997.0,39.201,39.347,39.1779,39.3086,166997.0
2019-10-04 14:00:00,51.13,51.27,51.11,51.25,146255.0,39.3086,39.4162,39.2932,39.4008,146255.0
2019-10-04 14:30:00,51.25,51.29,51.19,51.27,128644.0,39.4008,39.4316,39.3547,39.4162,128644.0
2019-10-04 15:00:00,51.26,51.44,51.24,51.41,285402.0,39.4085,39.5469,39.3932,39.5238,285402.0
2019-10-04 15:30:00,51.42,51.68,51.38,51.65,815043.0,39.5315,39.7314,39.5008,39.7084,815043.0
2019-10-07 09:30:00,51.5,51.62,51.32,51.5,150911.0,39.593,39.6853,39.4547,39.593,150911.0
2019-10-07 10:00:00,51.48,51.65,51.42,51.62,101831.0,39.5777,39.7084,39.5315,39.6853,101831.0
2019-10-07 10:30:00,51.62,51.75,51.59,51.69,83439.0,39.6853,39.7852,39.6622,39.7391,83439.0
2019-10-07 11:00:00,51.68,51.84,51.67,51.79,98298.0,39.7314,39.8544,39.7237,39.816,98298.0
2019-10-07 11:30:00,51.78,51.94,51.76,51.89,85385.0,39.8083,39.9313,39.7929,39.8929,85385.0
2019-10-07 12:00:00,51.9,51.99,51.87,51.91,101851.0,39.9006,39.9697,39.8775,39.9082,101851.0
2019-10-07 12:30:00,51.91,51.91,51.78,51.85,42209.0,39.9082,39.9082,39.8083,39.8621,42209.0
2019-10-07 13:00:00,51.84,51.87,51.71,51.79,59189.0,39.8544,39.8775,39.7545,39.816,59189.0
2019-10-07 13:30:00,51.79,52.14,51.78,52.08,134976.0,39.816,40.0851,39.8083,40.0389,134976.0
2019-10-07 14:00:00,52.09,52.09,51.81,51.9,136810.0,40.0466,40.0466,39.8314,39.9006,136810.0
2019-10-07 14:30:00,51.9,51.91,51.56,51.71,119641.0,39.9006,39.9082,39.6392,39.7545,119641.0
2019-10-07 15:00:00,51.7,51.81,51.63,51.75,145196.0,39.7468,39.8314,39.693,39.7852,145196.0
2019-10-07 15:30:00,51.75,51.78,51.58,51.58,528068.0,39.7852,39.8083,39.6545,39.6545,528068.0
2019-10-08 09:30:00,51.26,51.28,50.83,51.1,278326.0,39.4085,39.4239,39.0779,39.2855,278326.0
2019-10-08 10:00:00,51.11,51.12,50.87,50.97,231573.0,39.2932,39.3009,39.1087,39.1856,231573.0
2019-10-08 10:30:00,50.97,51.14,50.87,51.13,206931.0,39.1856,39.3163,39.1087,39.3086,206931.0
2019-10-08 11:00:00,51.13,51.27,50.97,50.99,210272.0,39.3086,39.4162,39.1856,39.201,210272.0
2019-10-08 11:30:00,50.98,51.08,50.76,51.03,461784.0,39.1933,39.2701,39.0241,39.2317,461784.0
2019-10-08 12:00:00,51.03,51.23,50.97,51.14,95373.0,39.2317,39.3855,39.1856,39.3163,95373.0
2019-10-08 12:30:00,51.15,51.35,51.1,51.22,124723.0,39.324,39.4777,39.2855,39.3778,124723.0
2019-10-08 13:00:00,51.23,51.41,51.19,51.41,94837.0,39.3855,39.5238,39.3547,39.5238,94837.0
2019-10-08 13:30:00,51.4,51.43,51.29,51.29,127630.0,39.5162,39.5392,39.4316,39.4316,127630.0
2019-10-08 14:00:00,51.29,51.32,51.21,51.23,139693.0,39.4316,39.4547,39.3701,39.3855,139693.0
2019-10-08 14:30:00,51.24,51.39,51.05,51.13,304757.0,39.3932,39.5085,39.2471,39.3086,304757.0
2019-10-08 15:00:00,51.13,51.26,51.01,51.16,213583.0,39.3086,39.4085,39.2163,39.3316,213583.0
2019-10-08 15:30:00,51.16,51.27,50.92,50.97,654936.0,39.3316,39.4162,39.1471,39.1856,654936.0
2019-10-09 09:30:00,51.4,51.47,51.02,51.05,190182.0,39.5162,39.57,39.224,39.2471,190182.0
2019-10-09 10:00:00,51.04,51.19,50.98,51.09,120610.0,39.2394,39.3547,39.1933,39.2778,120610.0
2019-10-09 10:30:00,51.08,51.17,50.93,50.97,148629.0,39.2701,39.3393,39.1548,39.1856,148629.0
2019-10-09 11:00:00,50.97,50.99,50.78,50.86,188530.0,39.1856,39.201,39.0395,39.101,188530.0
2019-10-09 11:30:00,50.87,51.07,50.85,50.93,95581.0,39.1087,39.2625,39.0933,39.1548,95581.0
2019-10-09 12:00:00,50.94,51.05,50.93,50.94,247325.0,39.1625,39.2471,39.1548,39.1625,247325.0
2019-10-09 12:30:00,50.95,50.97,50.9,50.94,113338.0,39.1702,39.1856,39.1318,39.1625,113338.0
2019-10-09 13:00:00,50.95,51.11,50.95,51.04,288104.0,39.1702,39.2932,39.1702,39.2394,288104.0
2019-10-09 13:30:00,51.04,51.12,51.01,51.05,134096.0,39.2394,39.3009,39.2163,39.2471,134096.0
2019-10-09 14:00:00,51.05,51.15,51.01,51.11,277635.0,39.2471,39.324,39.2163,39.2932,277635.0
2019-10-09 14:30:00,51.12,51.14,51.01,51.1,214806.0,39.3009,39.3163,39.2163,39.2855,214806.0
2019-10-09 15:00:00,51.09,51.25,51.07,51.21,443071.0,39.2778,39.4008,39.2625,39.3701,443071.0
2019-10-09 15:30:00,51.22,51.29,50.93,50.99,1238778.0,39.3778,39.4316,39.1548,39.201,1238778.0
2019-10-10 09:30:00,51.17,51.73,51.02,51.6,1190183.0,39.3393,39.7699,39.224,39.6699,1190183.0
2019-10-10 10:00:00,51.6,51.61,51.33,51.4,470206.0,39.6699,39.6776,39.4623,39.5162,470206.0
2019-10-10 10:30:00,51.4,51.6,51.32,51.6,455393.0,39.5162,39.6699,39.4547,39.6699,455393.0
2019-10-10 11:00:00,51.6,51.7,51.54,51.57,276075.0,39.6699,39.7468,39.6238,39.6469,276075.0
2019-10-10 11:30:00,51.57,51.7,51.55,51.67,280535.0,39.6469,39.7468,39.6315,39.7237,280535.0
2019-10-10 12:00:00,51.67,51.7,51.49,51.51,352668.0,39.7237,39.7468,39.5854,39.6007,352668.0
2019-10-10 12:30:00,51.51,51.51,51.38,51.44,243249.0,39.6007,39.6007,39.5008,39.5469,243249.0
2019-10-10 13:00:00,51.44,51.45,51.23,51.27,239659.0,39.5469,39.5546,39.3855,39.4162,239659.0
2019-10-10 13:30:00,51.26,51.34,51.16,51.27,264699.0,39.4085,39.47,39.3316,39.4162,264699.0
2019-10-10 14:00:00,51.28,51.36,51.01,51.26,292237.0,39.4239,39.4854,39.2163,39.4085,292237.0
2019-10-10 14:30:00,51.26,51.34,51.17,51.29,177023.0,39.4085,39.47,39.3393,39.4316,177023.0
2019-10-10 15:00:00,51.28,51.36,51.21,51.3,389017.0,39.4239,39.4854,39.3701,39.4393,389017.0
2019-10-10 15:30:00,51.31,51.34,51.19,51.32,1423582.0,39.447,39.47,39.3547,39.4547,1423582.0
2019-10-11 09:30:00,52.2,52.33,52.1,52.18,370511.0,40.1312,40.2311,40.0543,40.1158,370511.0
2019-10-11 10:00:00,52.2,52.33,52.14,52.2,197144.0,40.1312,40.2311,40.0851,40.1312,197144.0
2019-10-11 10:30:00,52.2,52.23,52.09,52.17,290436.0,40.1312,40.1543,40.0466,40.1081,290436.0
2019-10-11 11:00:00,52.17,52.49,52.12,52.46,227381.0,40.1081,40.3541,40.0697,40.3311,227381.0
2019-10-11 11:30:00,52.47,52.55,52.31,52.36,225590.0,40.3388,40.4003,40.2158,40.2542,225590.0
2019-10-11 12:00:00,52.36,52.41,52.16,52.34,159556.0,40.2542,40.2926,40.1004,40.2388,159556.0
2019-10-11 12:30:00,52.36,52.38,52.1,52.24,170049.0,40.2542,40.2696,40.0543,40.1619,170049.0
2019-10-11 13:00:00,52.25,52.38,52.1,52.28,150384.0,40.1696,40.2696,40.0543,40.1927,150384.0
2019-10-11 13:30:00,52.29,52.41,52.24,52.41,90244.0,40.2004,40.2926,40.1619,40.2926,90244.0
2019-10-11 14:00:00,52.41,52.43,52.3,52.41,93319.0,40.2926,40.308,40.2081,40.2926,93319.0
2019-10-11 14:30:00,52.41,52.51,52.39,52.43,128422.0,40.2926,40.3695,40.2773,40.308,128422.0
2019-10-11 15:00:00,52.43,52.46,52.33,52.36,208349.0,40.308,40.3311,40.2311,40.2542,208349.0
2019-10-11 15:30:00,52.36,52.4,51.91,52.0,1291312.0,40.2542,40.285,39.9082,39.9774,1291312.0
2019-10-14 09:30:00,51.73,51.85,51.62,51.8,126869.0,39.7699,39.8621,39.6853,39.8237,126869.0
2019-10-14 10:00:00,51.81,51.89,51.65,51.68,113040.0,39.8314,39.8929,39.7084,39.7314,113040.0
2019-10-14 10:30:00,51.69,51.88,51.69,51.86,77393.0,39.7391,39.8852,39.7391,39.8698,77393.0
2019-10-14 11:00:00,51.87,52.0,51.8,51.95,76651.0,39.8775,39.9774,39.8237,39.939,76651.0
2019-10-14 11:30:00,51.95,52.08,51.93,52.03,74976.0,39.939,40.0389,39.9236,40.0005,74976.0
2019-10-14 12:00:00,52.02,52.16,52.0,52.09,77116.0,39.9928,40.1004,39.9774,40.0466,77116.0
2019-10-14 12:30:00,52.09,52.16,52.06,52.1,74720.0,40.0466,40.1004,40.0236,40.0543,74720.0
2019-10-14 13:00:00,52.09,52.11,52.03,52.09,71341.0,40.0466,40.062,40.0005,40.0466,71341.0
2019-10-14 13:30:00,52.08,52.09,51.99,52.01,126498.0,40.0389,40.0466,39.9697,39.9851,126498.0
2019-10-14 14:00:00,52.01,52.03,51.89,51.9,153512.0,39.9851,40.0005,39.8929,39.9006,153512.0
2019-10-14 14:30:00,51.9,51.98,51.87,51.95,96719.0,39.9006,39.9621,39.8775,39.939,96719.0
2019-10-14 15:00:00,51.96,52.11,51.91,52.01,201678.0,39.9467,40.062,39.9082,39.9851,201678.0
2019-10-14 15:30:00,52.01,52.09,51.93,51.98,688117.0,39.9851,40.0466,39.9236,39.9621,688117.0
2019-10-15 09:30:00,52.16,52.33,51.96,52.08,324073.0,40.1004,40.2311,39.9467,40.0389,324073.0
2019-10-15 10:00:00,52.07,52.51,52.07,52.49,193716.0,40.0313,40.3695,40.0313,40.3541,193716.0
2019-10-15 10:30:00,52.49,52.87,52.47,52.87,320983.0,40.3541,40.6463,40.3388,40.6463,320983.0
2019-10-15 11:00:00,52.87,52.88,52.67,52.76,239416.0,40.6463,40.654,40.4925,40.5617,239416.0
2019-10-15 11:30:00,52.76,52.89,52.74,52.79,140376.0,40.5617,40.6617,40.5463,40.5848,140376.0
2019-10-15 12:00:00,52.79,52.88,52.72,52.87,119947.0,40.5848,40.654,40.531,40.6463,119947.0
2019-10-15 12:30:00,52.87,52.89,52.74,52.84,99764.0,40.6463,40.6617,40.5463,40.6232,99764.0
2019-10-15 13:00:00,52.84,52.86,52.64,52.65,104665.0,40.6232,40.6386,40.4695,40.4772,104665.0
2019-10-15 13:30:00,52.66,52.79,52.63,52.78,124361.0,40.4848,40.5848,40.4618,40.5771,124361.0
2019-10-15 14:00:00,52.77,52.96,52.7,52.93,200311.0,40.5694,40.7155,40.5156,40.6924,200311.0
2019-10-15 14:30:00,52.92,52.92,52.74,52.77,286762.0,40.6847,40.6847,40.5463,40.5694,286762.0
2019-10-15 15:00:00,52.76,52.86,52.72,52.86,249020.0,40.5617,40.6386,40.531,40.6386,249020.0
2019-10-15 15:30:00,52.85,52.89,52.73,52.74,958208.0,40.6309,40.6617,40.5387,40.5463,958208.0
2019-10-16 09:30:00,52.9,53.17,52.68,52.93,296109.0,40.6694,40.8769,40.5002,40.6924,296109.0
2019-10-16 10:00:00,52.95,53.25,52.91,53.24,201678.0,40.7078,40.9384,40.677,40.9307,201678.0
2019-10-16 10:30:00,53.25,53.29,53.08,53.11,495597.0,40.9384,40.9692,40.8077,40.8308,495597.0
2019-10-16 11:00:00,53.1,53.22,53.07,53.15,316654.0,40.8231,40.9154,40.8,40.8616,316654.0
2019-10-16 11:30:00,53.15,53.24,53.11,53.12,222605.0,40.8616,40.9307,40.8308,40.8385,222605.0
2019-10-16 12:00:00,53.12,53.13,52.91,52.92,134599.0,40.8385,40.8462,40.677,40.6847,134599.0
2019-10-16 12:30:00,52.92,52.92,52.73,52.74,112167.0,40.6847,40.6847,40.5387,40.5463,112167.0
2019-10-16 13:00:00,52.74,52.9,52.74,52.86,285419.0,40.5463,40.6694,40.5463,40.6386,285419.0
2019-10-16 13:30:00,52.86,52.94,52.79,52.83,194890.0,40.6386,40.7001,40.5848,40.6155,194890.0
2019-10-16 14:00:00,52.83,52.98,52.8,52.91,180524.0,40.6155,40.7309,40.5925,40.677,180524.0
2019-10-16 14:30:00,52.91,53.05,52.91,52.98,146031.0,40.677,40.7847,40.677,40.7309,146031.0
2019-10-16 15:00:00,52.98,52.99,52.87,52.99,262774.0,40.7309,40.7385,40.6463,40.7385,262774.0
2019-10-16 15:30:00,52.99,53.06,52.93,53.0,962368.0,40.7385,40.7924,40.6924,40.7462,962368.0
2019-10-17 09:30:00,52.98,52.99,51.4,52.7,918920.0,40.7309,40.7385,39.5162,40.5156,918920.0
2019-10-17 10:00:00,52.7,52.7,52.21,52.27,577819.0,40.5156,40.5156,40.1389,40.185,577819.0
2019-10-17 10:30:00,52.27,52.27,51.9,52.06,378482.0,40.185,40.185,39.9006,40.0236,378482.0
2019-10-17 11:00:00,52.05,52.12,51.83,52.04,342274.0,40.0159,40.0697,39.8467,40.0082,342274.0
2019-10-17 11:30:00,52.03,52.07,51.76,51.77,301642.0,40.0005,40.0313,39.7929,39.8006,301642.0
2019-10-17 12:00:00,51.77,51.95,51.66,51.92,243609.0,39.8006,39.939,39.716,39.9159,243609.0
2019-10-17 12:30:00,51.92,52.03,51.86,52.01,179198.0,39.9159,40.0005,39.8698,39.9851,179198.0
2019-10-17 13:00:00,52.01,52.11,51.97,52.05,216893.0,39.9851,40.062,39.9544,40.0159,216893.0
2019-10-17 13:30:00,52.05,52.38,52.05,52.35,156589.0,40.0159,40.2696,40.0159,40.2465,156589.0
2019-10-17 14:00:00,52.36,52.6,52.25,52.59,234936.0,40.2542,40.4387,40.1696,40.431,234936.0
2019-10-17 14:30:00,52.61,52.61,52.46,52.58,210259.0,40.4464,40.4464,40.3311,40.4233,210259.0
2019-10-17 15:00:00,52.58,52.67,52.56,52.59,354936.0,40.4233,40.4925,40.408,40.431,354936.0
2019-10-17 15:30:00,52.59,52.61,52.4,52.44,868632.0,40.431,40.4464,40.285,40.3157,868632.0
2019-10-18 09:30:00,52.42,52.91,52.34,52.76,595780.0,40.3003,40.677,40.2388,40.5617,595780.0
2019-10-18 10:00:00,52.75,52.77,52.57,52.67,269895.0,40.554,40.5694,40.4157,40.4925,269895.0
2019-10-18 10:30:00,52.67,52.83,52.61,52.8,305317.0,40.4925,40.6155,40.4464,40.5925,305317.0
2019-10-18 11:00:00,52.8,53.0,52.77,52.86,255461.0,40.5925,40.7462,40.5694,40.6386,255461.0
2019-10-18 11:30:00,52.86,52.92,52.79,52.8,135665.0,40.6386,40.6847,40.5848,40.5925,135665.0
2019-10-18 12:00:00,52.79,52.99,52.78,52.98,220572.0,40.5848,40.7385,40.5771,40.7309,220572.0
2019-10-18 12:30:00,52.98,53.0,52.92,52.96,115028.0,40.7309,40.7462,40.6847,40.7155,115028.0
2019-10-18 13:00:00,52.96,53.02,52.93,52.96,181830.0,40.7155,40.7616,40.6924,40.7155,181830.0
2019-10-18 13:30:00,52.97,53.02,52.91,52.94,131380.0,40.7232,40.7616,40.677,40.7001,131380.0
2019-10-18 14:00:00,52.94,52.97,52.92,52.95,136152.0,40.7001,40.7232,40.6847,40.7078,136152.0
2019-10-18 14:30:00,52.95,52.95,52.77,52.81,205153.0,40.7078,40.7078,40.5694,40.6002,205153.0
2019-10-18 15:00:00,52.82,52.87,52.71,52.75,236372.0,40.6079,40.6463,40.5233,40.554,236372.0
2019-10-18 15:30:00,52.75,52.84,52.67,52.67,900249.0,40.554,40.6232,40.4925,40.4925,900249.0
2019-10-21 09:30:00,53.16,53.4,53.09,53.17,218795.0,40.8692,41.0538,40.8154,40.8769,218795.0
2019-10-21 10:00:00,53.16,53.23,53.0,53.0,178532.0,40.8692,40.9231,40.7462,40.7462,178532.0
2019-10-21 10:30:00,53.0,53.21,52.96,53.2,115699.0,40.7462,40.9077,40.7155,40.9,115699.0
2019-10-21 11:00:00,53.2,53.31,53.16,53.28,91305.0,40.9,40.9846,40.8692,40.9615,91305.0
2019-10-21 11:30:00,53.29,53.35,53.21,53.35,151601.0,40.9692,41.0153,40.9077,41.0153,151601.0
2019-10-21 12:00:00,53.35,53.36,53.21,53.25,107156.0,41.0153,41.023,40.9077,40.9384,107156.0
2019-10-21 12:30:00,53.24,53.28,53.2,53.26,100289.0,40.9307,40.9615,40.9,40.9461,100289.0
2019-10-21 13:00:00,53.26,53.31,53.2,53.21,153795.0,40.9461,40.9846,40.9,40.9077,153795.0
2019-10-21 13:30:00,53.22,53.22,53.04,53.11,94039.0,40.9154,40.9154,40.777,40.8308,94039.0
2019-10-21 14:00:00,53.11,53.26,53.1,53.25,127941.0,40.8308,40.9461,40.8231,40.9384,127941.0
2019-10-21 14:30:00,53.25,53.37,53.24,53.37,209016.0,40.9384,41.0307,40.9307,41.0307,209016.0
2019-10-21 15:00:00,53.36,53.42,53.3,53.41,152273.0,41.023,41.0691,40.9769,41.0614,152273.0
2019-10-21 15:30:00,53.4,53.49,53.35,53.45,401555.0,41.0538,41.1229,41.0153,41.0922,401555.0
2019-10-22 09:30:00,53.59,53.63,53.02,53.16,246144.0,41.1998,41.2306,40.7616,40.8692,246144.0
2019-10-22 10:00:00,53.16,53.41,53.13,53.4,130998.0,40.8692,41.0614,40.8462,41.0538,130998.0
2019-10-22 10:30:00,53.4,53.52,53.35,53.44,101181.0,41.0538,41.146,41.0153,41.0845,101181.0
2019-10-22 11:00:00,53.45,53.6,53.44,53.51,86859.0,41.0922,41.2075,41.0845,41.1383,86859.0
2019-10-22 11:30:00,53.51,53.66,53.49,53.64,90837.0,41.1383,41.2536,41.1229,41.2383,90837.0
2019-10-22 12:00:00,53.65,53.89,53.63,53.87,95756.0,41.246,41.4305,41.2306,41.4151,95756.0
2019-10-22 12:30:00,53.86,53.87,53.75,53.76,93839.0,41.4074,41.4151,41.3228,41.3305,93839.0
2019-10-22 13:00:00,53.76,53.78,53.68,53.69,118904.0,41.3305,41.3459,41.269,41.2767,118904.0
2019-10-22 13:30:00,53.68,53.86,53.68,53.86,77614.0,41.269,41.4074,41.269,41.4074,77614.0
2019-10-22 14:00:00,53.86,53.97,53.78,53.79,107783.0,41.4074,41.492,41.3459,41.3536,107783.0
2019-10-22 14:30:00,53.8,53.82,53.59,53.68,189852.0,41.3613,41.3766,41.1998,41.269,189852.0
2019-10-22 15:00:00,53.68,53.69,53.49,53.61,224289.0,41.269,41.2767,41.1229,41.2152,224289.0
2019-10-22 15:30:00,53.6,53.66,53.39,53.46,822673.0,41.2075,41.2536,41.0461,41.0999,822673.0
2019-10-23 09:30:00,53.35,53.61,53.26,53.36,165178.0,41.0153,41.2152,40.9461,41.023,165178.0
2019-10-23 10:00:00,53.37,53.39,53.17,53.33,113031.0,41.0307,41.0461,40.8769,40.9999,113031.0
2019-10-23 10:30:00,53.33,53.5,53.33,53.42,104914.0,40.9999,41.1306,40.9999,41.0691,104914.0
2019-10-23 11:00:00,53.41,53.45,53.34,53.38,100642.0,41.0614,41.0922,41.0076,41.0384,100642.0
2019-10-23 11:30:00,53.39,53.45,53.35,53.42,47355.0,41.0461,41.0922,41.0153,41.0691,47355.0
2019-10-23 12:00:00,53.43,53.52,53.43,53.45,79595.0,41.0768,41.146,41.0768,41.0922,79595.0
2019-10-23 12:30:00,53.45,53.49,53.38,53.4,78118.0,41.0922,41.1229,41.0384,41.0538,78118.0
2019-10-23 13:00:00,53.4,53.44,53.35,53.38,79615.0,41.0538,41.0845,41.0153,41.0384,79615.0
2019-10-23 13:30:00,53.38,53.46,53.36,53.45,97832.0,41.0384,41.0999,41.023,41.0922,97832.0
2019-10-23 14:00:00,53.45,53.46,53.39,53.41,87634.0,41.0922,41.0999,41.0461,41.0614,87634.0
2019-10-23 14:30:00,53.41,53.46,53.39,53.41,77850.0,41.0614,41.0999,41.0461,41.0614,77850.0
2019-10-23 15:00:00,53.4,53.48,53.37,53.48,100126.0,41.0538,41.1153,41.0307,41.1153,100126.0
2019-10-23 15:30:00,53.47,53.55,53.42,53.5,500432.0,41.1076,41.1691,41.0691,41.1306,500432.0
2019-10-24 09:30:00,53.62,53.64,53.08,53.15,229291.0,41.2229,41.2383,40.8077,40.8616,229291.0
2019-10-24 10:00:00,53.14,53.16,52.99,53.08,161207.0,40.8539,40.8692,40.7385,40.8077,161207.0
2019-10-24 10:30:00,53.07,53.07,52.93,53.0,173786.0,40.8,40.8,40.6924,40.7462,173786.0
2019-10-24 11:00:00,53.0,53.11,53.0,53.09,99495.0,40.7462,40.8308,40.7462,40.8154,99495.0
2019-10-24 11:30:00,53.09,53.14,52.96,53.02,135492.0,40.8154,40.8539,40.7155,40.7616,135492.0
2019-10-24 12:00:00,53.03,53.07,52.82,52.93,108723.0,40.7693,40.8,40.6079,40.6924,108723.0
2019-10-24 12:30:00,52.93,53.02,52.88,52.9,111448.0,40.6924,40.7616,40.654,40.6694,111448.0
2019-10-24 13:00:00,52.9,52.95,52.88,52.92,96084.0,40.6694,40.7078,40.654,40.6847,96084.0
2019-10-24 13:30:00,52.93,52.93,52.79,52.89,68218.0,40.6924,40.6924,40.5848,40.6617,68218.0
2019-10-24 14:00:00,52.9,52.98,52.87,52.93,100647.0,40.6694,40.7309,40.6463,40.6924,100647.0
2019-10-24 14:30:00,52.93,53.0,52.93,52.96,107415.0,40.6924,40.7462,40.6924,40.7155,107415.0
2019-10-24 15:00:00,52.96,53.08,52.95,53.03,134830.0,40.7155,40.8077,40.7078,40.7693,134830.0
2019-10-24 15:30:00,53.04,53.12,53.0,53.05,301033.0,40.777,40.8385,40.7462,40.7847,301033.0
2019-10-25 09:30:00,52.98,53.52,52.98,53.41,234691.0,40.7309,41.146,40.7309,41.0614,234691.0
2019-10-25 10:00:00,53.43,53.55,53.37,53.5,125344.0,41.0768,41.1691,41.0307,41.1306,125344.0
2019-10-25 10:30:00,53.51,53.6,53.42,53.59,118330.0,41.1383,41.2075,41.0691,41.1998,118330.0
2019-10-25 11:00:00,53.59,53.79,53.58,53.78,129260.0,41.1998,41.3536,41.1921,41.3459,129260.0
2019-10-25 11:30:00,53.79,53.79,53.69,53.76,140712.0,41.3536,41.3536,41.2767,41.3305,140712.0
2019-10-25 12:00:00,53.76,53.79,53.66,53.77,98332.0,41.3305,41.3536,41.2536,41.3382,98332.0
2019-10-25 12:30:00,53.77,53.8,53.74,53.78,68229.0,41.3382,41.3613,41.3151,41.3459,68229.0
2019-10-25 13:00:00,53.78,53.81,53.72,53.75,63830.0,41.3459,41.369,41.2998,41.3228,63830.0
2019-10-25 13:30:00,53.75,53.76,53.63,53.64,54127.0,41.3228,41.3305,41.2306,41.2383,54127.0
2019-10-25 14:00:00,53.64,53.67,53.58,53.59,116033.0,41.2383,41.2613,41.1921,41.1998,116033.0
2019-10-25 14:30:00,53.59,53.68,53.57,53.65,78512.0,41.1998,41.269,41.1844,41.246,78512.0
2019-10-25 15:00:00,53.65,53.76,53.62,53.73,135535.0,41.246,41.3305,41.2229,41.3075,135535.0
2019-10-25 15:30:00,53.73,53.76,53.56,53.57,345905.0,41.3075,41.3305,41.1768,41.1844,345905.0
2019-10-28 09:30:00,53.88,54.2,53.76,53.97,166433.0,41.4228,41.6688,41.3305,41.492,166433.0
2019-10-28 10:00:00,53.98,54.04,53.88,53.99,146971.0,41.4997,41.5458,41.4228,41.5073,146971.0
2019-10-28 10:30:00,53.98,54.01,53.76,53.77,131151.0,41.4997,41.5227,41.3305,41.3382,131151.0
2019-10-28 11:00:00,53.77,53.83,53.7,53.78,117409.0,41.3382,41.3843,41.2844,41.3459,117409.0
2019-10-28 11:30:00,53.79,53.89,53.73,53.88,152016.0,41.3536,41.4305,41.3075,41.4228,152016.0
2019-10-28 12:00:00,53.89,53.93,53.83,53.87,85473.0,41.4305,41.4612,41.3843,41.4151,85473.0
2019-10-28 12:30:00,53.88,53.9,53.79,53.9,200168.0,41.4228,41.4382,41.3536,41.4382,200168.0
2019-10-28 13:00:00,53.9,53.93,53.72,53.72,148130.0,41.4382,41.4612,41.2998,41.2998,148130.0
2019-10-28 13:30:00,53.73,53.82,53.71,53.8,138555.0,41.3075,41.3766,41.2921,41.3613,138555.0
2019-10-28 14:00:00,53.8,53.9,53.77,53.87,129082.0,41.3613,41.4382,41.3382,41.4151,129082.0
2019-10-28 14:30:00,53.87,53.91,53.85,53.9,88501.0,41.4151,41.4458,41.3997,41.4382,88501.0
2019-10-28 15:00:00,53.9,54.05,53.89,54.05,334202.0,41.4382,41.5535,41.4305,41.5535,334202.0
2019-10-28 15:30:00,54.05,54.06,53.92,54.0,801929.0,41.5535,41.5612,41.4535,41.515,801929.0
2019-10-29 09:30:00,53.79,54.12,53.7,54.05,324040.0,41.3536,41.6073,41.2844,41.5535,324040.0
2019-10-29 10:00:00,54.05,54.23,53.99,54.19,287418.0,41.5535,41.6919,41.5073,41.6611,287418.0
2019-10-29 10:30:00,54.18,54.35,54.18,54.3,192906.0,41.6534,41.7841,41.6534,41.7457,192906.0
2019-10-29 11:00:00,54.31,54.41,54.25,54.26,138431.0,41.7534,41.8302,41.7072,41.7149,138431.0
2019-10-29 11:30:00,54.26,54.32,54.16,54.19,347238.0,41.7149,41.761,41.638,41.6611,347238.0
2019-10-29 12:00:00,54.19,54.26,54.12,54.24,338402.0,41.6611,41.7149,41.6073,41.6995,338402.0
2019-10-29 12:30:00,54.24,54.32,54.21,54.27,189475.0,41.6995,41.761,41.6765,41.7226,189475.0
2019-10-29 13:00:00,54.27,54.34,54.27,54.3,302739.0,41.7226,41.7764,41.7226,41.7457,302739.0
2019-10-29 13:30:00,54.3,54.36,54.29,54.33,166348.0,41.7457,41.7918,41.738,41.7687,166348.0
2019-10-29 14:00:00,54.33,54.34,54.21,54.29,103572.0,41.7687,41.7764,41.6765,41.738,103572.0
2019-10-29 14:30:00,54.29,54.31,54.16,54.19,226377.0,41.738,41.7534,41.638,41.6611,226377.0
2019-10-29 15:00:00,54.19,54.27,54.18,54.2,199637.0,41.6611,41.7226,41.6534,41.6688,199637.0
2019-10-29 15:30:00,54.2,54.31,54.18,54.25,466538.0,41.6688,41.7534,41.6534,41.7072,466538.0
2019-10-30 09:30:00,54.09,54.1,53.83,53.94,212500.0,41.5842,41.5919,41.3843,41.4689,212500.0
2019-10-30 10:00:00,53.94,53.95,53.62,53.71,353816.0,41.4689,41.4766,41.2229,41.2921,353816.0
2019-10-30 10:30:00,53.71,53.79,53.54,53.76,200062.0,41.2921,41.3536,41.1614,41.3305,200062.0
2019-10-30 11:00:00,53.76,53.83,53.58,53.62,105513.0,41.3305,41.3843,41.1921,41.2229,105513.0
2019-10-30 11:30:00,53.62,53.68,53.56,53.65,250167.0,41.2229,41.269,41.1768,41.246,250167.0
2019-10-30 12:00:00,53.64,53.77,53.63,53.74,117827.0,41.2383,41.3382,41.2306,41.3151,117827.0
2019-10-30 12:30:00,53.75,53.86,53.75,53.85,65729.0,41.3228,41.4074,41.3228,41.3997,65729.0
2019-10-30 13:00:00,53.85,53.88,53.64,53.65,85003.0,41.3997,41.4228,41.2383,41.246,85003.0
2019-10-30 13:30:00,53.65,53.7,53.6,53.65,111859.0,41.246,41.2844,41.2075,41.246,111859.0
2019-10-30 14:00:00,53.62,53.87,53.62,53.75,141455.0,41.2229,41.4151,41.2229,41.3228,141455.0
2019-10-30 14:30:00,53.75,54.0,53.71,53.9,248435.0,41.3228,41.515,41.2921,41.4382,248435.0
2019-10-30 15:00:00,53.89,53.92,53.71,53.77,252687.0,41.4305,41.4535,41.2921,41.3382,252687.0
2019-10-30 15:30:00,53.76,53.78,53.64,53.68,727502.0,41.3305,41.3459,41.2383,41.269,727502.0
2019-10-31 09:30:00,53.29,53.43,52.94,52.94,235296.0,40.9692,41.0768,40.7001,40.7001,235296.0
2019-10-31 10:00:00,52.93,52.94,52.58,52.64,219699.0,40.6924,40.7001,40.4233,40.4695,219699.0
2019-10-31 10:30:00,52.64,52.87,52.48,52.87,155846.0,40.4695,40.6463,40.3465,40.6463,155846.0
2019-10-31 11:00:00,52.88,52.9,52.72,52.75,112482.0,40.654,40.6694,40.531,40.554,112482.0
2019-10-31 11:30:00,52.74,52.94,52.7,52.85,92920.0,40.5463,40.7001,40.5156,40.6309,92920.0
2019-10-31 12:00:00,52.85,52.88,52.72,52.78,210440.0,40.6309,40.654,40.531,40.5771,210440.0
2019-10-31 12:30:00,52.78,52.8,52.55,52.65,241092.0,40.5771,40.5925,40.4003,40.4772,241092.0
2019-10-31 13:00:00,52.65,52.75,52.61,52.75,194894.0,40.4772,40.554,40.4464,40.554,194894.0
2019-10-31 13:30:00,52.75,52.83,52.65,52.69,112746.0,40.554,40.6155,40.4772,40.5079,112746.0
2019-10-31 14:00:00,52.69,52.82,52.64,52.79,120412.0,40.5079,40.6079,40.4695,40.5848,120412.0
2019-10-31 14:30:00,52.79,52.83,52.71,52.74,134533.0,40.5848,40.6155,40.5233,40.5463,134533.0
2019-10-31 15:00:00,52.74,52.9,52.71,52.82,264681.0,40.5463,40.6694,40.5233,40.6079,264681.0
2019-10-31 15:30:00,52.83,53.09,52.82,53.06,839211.0,40.6155,40.8154,40.6079,40.7924,839211.0
2019-11-01 09:30:00,53.61,53.92,53.45,53.55,316425.0,41.2152,41.4535,41.0922,41.1691,316425.0
2019-11-01 10:00:00,53.54,53.72,53.4,53.63,320046.0,41.1614,41.2998,41.0538,41.2306,320046.0
2019-11-01 10:30:00,53.64,53.8,53.62,53.75,237304.0,41.2383,41.3613,41.2229,41.3228,237304.0
2019-11-01 11:00:00,53.76,53.85,53.75,53.8,222872.0,41.3305,41.3997,41.3228,41.3613,222872.0
2019-11-01 11:30:00,53.8,53.88,53.79,53.81,104701.0,41.3613,41.4228,41.3536,41.369,104701.0
2019-11-01 12:00:00,53.81,53.93,53.78,53.93,101326.0,41.369,41.4612,41.3459,41.4612,101326.0
2019-11-01 12:30:00,53.94,53.95,53.87,53.87,64534.0,41.4689,41.4766,41.4151,41.4151,64534.0
2019-11-01 13:00:00,53.87,54.0,53.82,53.99,95201.0,41.4151,41.515,41.3766,41.5073,95201.0
2019-11-01 13:30:00,53.98,54.05,53.95,54.04,85305.0,41.4997,41.5535,41.4766,41.5458,85305.0
2019-11-01 14:00:00,54.04,54.07,54.0,54.05,95131.0,41.5458,41.5688,41.515,41.5535,95131.0
2019-11-01 14:30:00,54.05,54.06,53.94,53.97,112034.0,41.5535,41.5612,41.4689,41.492,112034.0
2019-11-01 15:00:00,53.97,54.02,53.92,54.02,194708.0,41.492,41.5304,41.4535,41.5304,194708.0
2019-11-01 15:30:00,54.02,54.12,53.96,54.11,507813.0,41.5304,41.6073,41.4843,41.5996,507813.0
2019-11-04 09:30:00,54.44,54.71,54.42,54.62,194675.0,41.8533,42.0609,41.8379,41.9917,194675.0
2019-11-04 10:00:00,54.63,54.67,54.53,54.66,99891.0,41.9994,42.0301,41.9225,42.0224,99891.0
2019-11-04 10:30:00,54.66,54.74,54.65,54.71,185055.0,42.0224,42.0839,42.0147,42.0609,185055.0
2019-11-04 11:00:00,54.71,54.82,54.7,54.76,121608.0,42.0609,42.1454,42.0532,42.0993,121608.0
2019-11-04 11:30:00,54.76,54.8,54.55,54.55,171244.0,42.0993,42.1301,41.9379,41.9379,171244.0
2019-11-04 12:00:00,54.54,54.55,54.41,54.43,239350.0,41.9302,41.9379,41.8302,41.8456,239350.0
2019-11-04 12:30:00,54.43,54.6,54.38,54.59,178362.0,41.8456,41.9763,41.8072,41.9686,178362.0
2019-11-04 13:00:00,54.58,54.66,54.56,54.65,289513.0,41.9609,42.0224,41.9456,42.0147,289513.0
2019-11-04 13:30:00,54.64,54.67,54.56,54.63,161954.0,42.0071,42.0301,41.9456,41.9994,161954.0
2019-11-04 14:00:00,54.63,54.69,54.56,54.62,256383.0,41.9994,42.0455,41.9456,41.9917,256383.0
2019-11-04 14:30:00,54.63,54.66,54.53,54.56,290120.0,41.9994,42.0224,41.9225,41.9456,290120.0
2019-11-04 15:00:00,54.56,54.62,54.49,54.58,301616.0,41.9456,41.9917,41.8917,41.9609,301616.0
2019-11-04 15:30:00,54.57,54.67,54.56,54.61,689690.0,41.9532,42.0301,41.9456,41.984,689690.0
2019-11-05 09:30:00,54.87,55.59,54.83,55.43,439218.0,42.1839,42.7374,42.1531,42.6144,439218.0
2019-11-05 10:00:00,55.48,55.66,55.26,55.28,272724.0,42.6528,42.7912,42.4837,42.4991,272724.0
2019-11-05 10:30:00,55.28,55.35,55.21,55.3,403824.0,42.4991,42.5529,42.4453,42.5145,403824.0
2019-11-05 11:00:00,55.3,55.47,55.28,55.34,252614.0,42.5145,42.6452,42.4991,42.5452,252614.0
2019-11-05 11:30:00,55.34,55.35,55.05,55.13,406544.0,42.5452,42.5529,42.3223,42.3838,406544.0
2019-11-05 12:00:00,55.13,55.16,55.05,55.05,259317.0,42.3838,42.4068,42.3223,42.3223,259317.0
2019-11-05 12:30:00,55.05,55.25,55.04,55.24,217375.0,42.3223,42.476,42.3146,42.4683,217375.0
2019-11-05 13:00:00,55.24,55.36,55.2,55.3,137621.0,42.4683,42.5606,42.4376,42.5145,137621.0
2019-11-05 13:30:00,55.29,55.39,55.25,55.38,210023.0,42.5068,42.5837,42.476,42.576,210023.0
2019-11-05 14:00:00,55.36,55.44,55.26,55.41,206902.0,42.5606,42.6221,42.4837,42.599,206902.0
2019-11-05 14:30:00,55.41,55.5,55.37,55.48,210728.0,42.599,42.6682,42.5683,42.6528,210728.0
2019-11-05 15:00:00,55.48,55.49,55.37,55.43,379031.0,42.6528,42.6605,42.5683,42.6144,379031.0
2019-11-05 15:30:00,55.44,55.47,55.26,55.36,1120704.0,42.6221,42.6452,42.4837,42.5606,1120704.0
2019-11-06 09:30:00,55.18,55.18,54.79,55.17,247705.0,42.4222,42.4222,42.1224,42.4145,247705.0
2019-11-06 10:00:00,55.16,55.22,55.04,55.09,232928.0,42.4068,42.453,42.3146,42.353,232928.0
2019-11-06 10:30:00,55.08,55.21,54.98,55.18,164859.0,42.3453,42.4453,42.2685,42.4222,164859.0
2019-11-06 11:00:00,55.18,55.27,55.1,55.15,179913.0,42.4222,42.4914,42.3607,42.3991,179913.0
2019-11-06 11:30:00,55.14,55.18,54.79,55.07,636839.0,42.3915,42.4222,42.1224,42.3376,636839.0
2019-11-06 12:00:00,55.08,55.09,54.95,54.98,191142.0,42.3453,42.353,42.2454,42.2685,191142.0
2019-11-06 12:30:00,54.98,55.05,54.98,55.05,122409.0,42.2685,42.3223,42.2685,42.3223,122409.0
2019-11-06 13:00:00,55.05,55.08,54.97,55.05,167120.0,42.3223,42.3453,42.2608,42.3223,167120.0
2019-11-06 13:30:00,55.06,55.13,55.02,55.1,142884.0,42.33,42.3838,42.2992,42.3607,142884.0
2019-11-06 14:00:00,55.11,55.18,55.08,55.14,196996.0,42.3684,42.4222,42.3453,42.3915,196996.0
2019-11-06 14:30:00,55.15,55.27,55.1,55.26,161043.0,42.3991,42.4914,42.3607,42.4837,161043.0
2019-11-06 15:00:00,55.27,55.36,55.19,55.29,550439.0,42.4914,42.5606,42.4299,42.5068,550439.0
2019-11-06 15:30:00,55.3,55.32,55.18,55.25,823600.0,42.5145,42.5298,42.4222,42.476,823600.0
2019-11-07 09:30:00,55.1,55.53,55.1,55.22,380011.0,42.709,43.0423,42.709,42.802,380011.0
2019-11-07 10:00:00,55.22,55.22,54.95,55.08,331348.0,42.802,42.802,42.5927,42.6935,331348.0
2019-11-07 10:30:00,55.08,55.31,55.07,55.29,301875.0,42.6935,42.8718,42.6858,42.8563,301875.0
2019-11-07 11:00:00,55.29,55.3,55.16,55.21,231916.0,42.8563,42.864,42.7555,42.7943,231916.0
2019-11-07 11:30:00,55.2,55.31,55.1,55.28,295423.0,42.7865,42.8718,42.709,42.8485,295423.0
2019-11-07 12:00:00,55.28,55.3,55.16,55.3,227703.0,42.8485,42.864,42.7555,42.864,227703.0
2019-11-07 12:30:00,55.3,55.34,55.18,55.23,125888.0,42.864,42.895,42.771,42.8098,125888.0
2019-11-07 13:00:00,55.23,55.25,55.04,55.05,125103.0,42.8098,42.8253,42.6625,42.6702,125103.0
2019-11-07 13:30:00,55.05,55.07,54.95,55.0,116413.0,42.6702,42.6858,42.5927,42.6315,116413.0
2019-11-07 14:00:00,55.01,55.13,55.01,55.03,129471.0,42.6392,42.7323,42.6392,42.6547,129471.0
2019-11-07 14:30:00,55.03,55.03,54.75,54.87,189417.0,42.6547,42.6547,42.4377,42.5307,189417.0
2019-11-07 15:00:00,54.87,54.9,54.73,54.77,140590.0,42.5307,42.554,42.4222,42.4532,140590.0
2019-11-07 15:30:00,54.77,54.78,54.58,54.72,608987.0,42.4532,42.461,42.3059,42.4145,608987.0
2019-11-08 09:30:00,54.61,54.69,54.32,54.35,490434.0,42.3292,42.3912,42.1044,42.1277,490434.0
2019-11-08 10:00:00,54.34,54.65,54.32,54.51,278947.0,42.1199,42.3602,42.1044,42.2517,278947.0
2019-11-08 10:30:00,54.51,54.56,54.37,54.44,272648.0,42.2517,42.2904,42.1432,42.1974,272648.0
2019-11-08 11:00:00,54.46,54.74,54.43,54.73,254377.0,42.2129,42.43,42.1897,42.4222,254377.0
2019-11-08 11:30:00,54.73,55.01,54.72,54.97,148953.0,42.4222,42.6392,42.4145,42.6082,148953.0
2019-11-08 12:00:00,54.96,55.01,54.91,55.01,155823.0,42.6005,42.6392,42.5617,42.6392,155823.0
2019-11-08 12:30:00,55.01,55.02,54.88,54.91,122033.0,42.6392,42.647,42.5385,42.5617,122033.0
2019-11-08 13:00:00,54.91,54.92,54.84,54.89,97978.0,42.5617,42.5695,42.5075,42.5462,97978.0
2019-11-08 13:30:00,54.89,54.91,54.79,54.8,96599.0,42.5462,42.5617,42.4687,42.4765,96599.0
2019-11-08 14:00:00,54.81,54.87,54.74,54.74,155121.0,42.4842,42.5307,42.43,42.43,155121.0
2019-11-08 14:30:00,54.74,54.85,54.72,54.81,127142.0,42.43,42.5152,42.4145,42.4842,127142.0
2019-11-08 15:00:00,54.8,54.83,54.72,54.79,166923.0,42.4765,42.4997,42.4145,42.4687,166923.0
2019-11-08 15:30:00,54.79,54.96,54.77,54.95,577332.0,42.4687,42.6005,42.4532,42.5927,577332.0
2019-11-11 09:30:00,54.44,54.56,54.36,54.45,299828.0,42.1974,42.2904,42.1354,42.2052,299828.0
2019-11-11 10:00:00,54.45,54.64,54.41,54.58,92436.0,42.2052,42.3525,42.1742,42.3059,92436.0
2019-11-11 10:30:00,54.59,54.61,54.5,54.53,163777.0,42.3137,42.3292,42.2439,42.2672,163777.0
2019-11-11 11:00:00,54.52,54.54,54.29,54.35,112520.0,42.2594,42.2749,42.0812,42.1277,112520.0
2019-11-11 11:30:00,54.36,54.38,54.27,54.38,164057.0,42.1354,42.1509,42.0657,42.1509,164057.0
2019-11-11 12:00:00,54.38,54.48,54.37,54.45,87523.0,42.1509,42.2284,42.1432,42.2052,87523.0
2019-11-11 12:30:00,54.44,54.45,54.18,54.2,207811.0,42.1974,42.2052,41.9959,42.0114,207811.0
2019-11-11 13:00:00,54.19,54.26,54.18,54.23,92064.0,42.0036,42.0579,41.9959,42.0347,92064.0
2019-11-11 13:30:00,54.23,54.3,54.2,54.3,147903.0,42.0347,42.0889,42.0114,42.0889,147903.0
2019-11-11 14:00:00,54.3,54.36,54.26,54.27,160758.0,42.0889,42.1354,42.0579,42.0657,160758.0
2019-11-11 14:30:00,54.26,54.35,54.25,54.3,172336.0,42.0579,42.1277,42.0502,42.0889,172336.0
2019-11-11 15:00:00,54.3,54.36,54.26,54.33,216382.0,42.0889,42.1354,42.0579,42.1122,216382.0
2019-11-11 15:30:00,54.33,54.35,54.13,54.29,649266.0,42.1122,42.1277,41.9571,42.0812,649266.0
2019-11-12 09:30:00,54.15,54.47,54.04,54.39,203799.0,41.9726,42.2207,41.8874,42.1587,203799.0
2019-11-12 10:00:00,54.39,54.49,54.31,54.43,128412.0,42.1587,42.2362,42.0967,42.1897,128412.0
2019-11-12 10:30:00,54.42,54.54,54.36,54.36,113758.0,42.1819,42.2749,42.1354,42.1354,113758.0
2019-11-12 11:00:00,54.37,54.53,54.37,54.4,182666.0,42.1432,42.2672,42.1432,42.1664,182666.0
2019-11-12 11:30:00,54.4,54.53,54.36,54.4,236382.0,42.1664,42.2672,42.1354,42.1664,236382.0
2019-11-12 12:00:00,54.4,54.46,54.27,54.34,130154.0,42.1664,42.2129,42.0657,42.1199,130154.0
2019-11-12 12:30:00,54.33,54.42,54.24,54.38,135480.0,42.1122,42.1819,42.0424,42.1509,135480.0
2019-11-12 13:00:00,54.39,54.4,54.22,54.23,111607.0,42.1587,42.1664,42.0269,42.0347,111607.0
2019-11-12 13:30:00,54.24,54.39,54.22,54.36,362359.0,42.0424,42.1587,42.0269,42.1354,362359.0
2019-11-12 14:00:00,54.36,54.36,54.21,54.27,136761.0,42.1354,42.1354,42.0191,42.0657,136761.0
2019-11-12 14:30:00,54.27,54.32,54.2,54.24,307720.0,42.0657,42.1044,42.0114,42.0424,307720.0
2019-11-12 15:00:00,54.24,54.47,54.24,54.45,465186.0,42.0424,42.2207,42.0424,42.2052,465186.0
2019-11-12 15:30:00,54.44,54.49,54.41,54.45,624580.0,42.1974,42.2362,42.1742,42.2052,624580.0
2019-11-13 09:30:00,53.93,54.03,53.58,53.77,229898.0,41.8021,41.8796,41.5308,41.6781,229898.0
2019-11-13 10:00:00,53.77,53.81,53.68,53.81,154030.0,41.6781,41.7091,41.6083,41.7091,154030.0
2019-11-13 10:30:00,53.81,54.24,53.79,54.17,609218.0,41.7091,42.0424,41.6936,41.9881,609218.0
2019-11-13 11:00:00,54.18,54.45,54.15,54.45,851410.0,41.9959,42.2052,41.9726,42.2052,851410.0
2019-11-13 11:30:00,54.45,54.59,54.39,54.54,512365.0,42.2052,42.3137,42.1587,42.2749,512365.0
2019-11-13 12:00:00,54.54,54.56,54.44,54.46,89275.0,42.2749,42.2904,42.1974,42.2129,89275.0
2019-11-13 12:30:00,54.45,54.61,54.43,54.6,88799.0,42.2052,42.3292,42.1897,42.3214,88799.0
2019-11-13 13:00:00,54.61,54.63,54.48,54.55,90832.0,42.3292,42.3447,42.2284,42.2827,90832.0
2019-11-13 13:30:00,54.55,54.64,54.29,54.39,239815.0,42.2827,42.3525,42.0812,42.1587,239815.0
2019-11-13 14:00:00,54.4,54.5,54.28,54.4,236791.0,42.1664,42.2439,42.0734,42.1664,236791.0
2019-11-13 14:30:00,54.4,54.46,54.32,54.46,126589.0,42.1664,42.2129,42.1044,42.2129,126589.0
2019-11-13 15:00:00,54.46,54.52,54.42,54.45,150537.0,42.2129,42.2594,42.1819,42.2052,150537.0
2019-11-13 15:30:00,54.45,54.5,54.35,54.35,533929.0,42.2052,42.2439,42.1277,42.1277,533929.0
2019-11-14 09:30:00,54.18,54.21,54.0,54.11,175927.0,41.9959,42.0191,41.8564,41.9416,175927.0
2019-11-14 10:00:00,54.13,54.21,54.05,54.1,94227.0,41.9571,42.0191,41.8951,41.9339,94227.0
2019-11-14 10:30:00,54.12,54.3,54.07,54.2,148999.0,41.9494,42.0889,41.9106,42.0114,148999.0
2019-11-14 11:00:00,54.21,54.45,54.19,54.33,108422.0,42.0191,42.2052,42.0036,42.1122,108422.0
2019-11-14 11:30:00,54.34,54.44,54.2,54.43,530247.0,42.1199,42.1974,42.0114,42.1897,530247.0
2019-11-14 12:00:00,54.43,54.57,54.42,54.56,365234.0,42.1897,42.2982,42.1819,42.2904,365234.0
2019-11-14 12:30:00,54.56,54.58,54.41,54.46,229596.0,42.2904,42.3059,42.1742,42.2129,229596.0
2019-11-14 13:00:00,54.45,54.5,54.42,54.47,191649.0,42.2052,42.2439,42.1819,42.2207,191649.0
2019-11-14 13:30:00,54.46,54.58,54.4,54.54,165946.0,42.2129,42.3059,42.1664,42.2749,165946.0
2019-11-14 14:00:00,54.53,54.68,54.49,54.6,302028.0,42.2672,42.3835,42.2362,42.3214,302028.0
2019-11-14 14:30:00,54.59,54.65,54.56,54.57,109152.0,42.3137,42.3602,42.2904,42.2982,109152.0
2019-11-14 15:00:00,54.58,54.59,54.38,54.5,123230.0,42.3059,42.3137,42.1509,42.2439,123230.0
2019-11-14 15:30:00,54.51,54.65,54.5,54.61,442722.0,42.2517,42.3602,42.2439,42.3292,442722.0
2019-11-15 09:30:00,54.9,54.95,54.65,54.68,256471.0,42.554,42.5927,42.3602,42.3835,256471.0
2019-11-15 10:00:00,54.69,54.69,54.53,54.55,103558.0,42.3912,42.3912,42.2672,42.2827,103558.0
2019-11-15 10:30:00,54.56,54.82,54.55,54.77,170536.0,42.2904,42.492,42.2827,42.4532,170536.0
2019-11-15 11:00:00,54.76,54.82,54.68,54.8,67269.0,42.4455,42.492,42.3835,42.4765,67269.0
2019-11-15 11:30:00,54.79,54.85,54.7,54.75,81212.0,42.4687,42.5152,42.399,42.4377,81212.0
2019-11-15 12:00:00,54.75,54.77,54.62,54.62,51672.0,42.4377,42.4532,42.3369,42.3369,51672.0
2019-11-15 12:30:00,54.62,54.67,54.58,54.58,62180.0,42.3369,42.3757,42.3059,42.3059,62180.0
2019-11-15 13:00:00,54.59,54.64,54.55,54.55,57317.0,42.3137,42.3525,42.2827,42.2827,57317.0
2019-11-15 13:30:00,54.55,54.61,54.54,54.59,46503.0,42.2827,42.3292,42.2749,42.3137,46503.0
2019-11-15 14:00:00,54.59,54.69,54.58,54.65,53044.0,42.3137,42.3912,42.3059,42.3602,53044.0
2019-11-15 14:30:00,54.64,54.65,54.55,54.57,83644.0,42.3525,42.3602,42.2827,42.2982,83644.0
2019-11-15 15:00:00,54.58,54.61,54.47,54.5,173926.0,42.3059,42.3292,42.2207,42.2439,173926.0
2019-11-15 15:30:00,54.5,54.6,54.41,54.59,474265.0,42.2439,42.3214,42.1742,42.3137,474265.0
2019-11-18 09:30:00,54.46,54.73,54.46,54.73,195547.0,42.2129,42.4222,42.2129,42.4222,195547.0
2019-11-18 10:00:00,54.74,54.92,54.65,54.66,117690.0,42.43,42.5695,42.3602,42.368,117690.0
2019-11-18 10:30:00,54.65,54.73,54.59,54.61,125624.0,42.3602,42.4222,42.3137,42.3292,125624.0
2019-11-18 11:00:00,54.62,54.81,54.62,54.79,121238.0,42.3369,42.4842,42.3369,42.4687,121238.0
2019-11-18 11:30:00,54.79,54.97,54.79,54.97,82988.0,42.4687,42.6082,42.4687,42.6082,82988.0
2019-11-18 12:00:00,54.96,54.97,54.84,54.84,70699.0,42.6005,42.6082,42.5075,42.5075,70699.0
2019-11-18 12:30:00,54.84,54.92,54.84,54.9,72149.0,42.5075,42.5695,42.5075,42.554,72149.0
2019-11-18 13:00:00,54.89,54.95,54.88,54.93,79385.0,42.5462,42.5927,42.5385,42.5772,79385.0
2019-11-18 13:30:00,54.92,55.02,54.92,55.02,106538.0,42.5695,42.647,42.5695,42.647,106538.0
2019-11-18 14:00:00,55.02,55.02,54.95,54.98,80085.0,42.647,42.647,42.5927,42.616,80085.0
2019-11-18 14:30:00,54.98,55.05,54.92,54.94,172838.0,42.616,42.6702,42.5695,42.585,172838.0
2019-11-18 15:00:00,54.95,54.99,54.92,54.95,138767.0,42.5927,42.6237,42.5695,42.5927,138767.0
2019-11-18 15:30:00,54.95,55.02,54.86,55.01,558887.0,42.5927,42.647,42.523,42.6392,558887.0
2019-11-19 09:30:00,55.15,55.2,54.7,54.78,218819.0,42.7478,42.7865,42.399,42.461,218819.0
2019-11-19 10:00:00,54.79,54.82,54.66,54.76,195166.0,42.4687,42.492,42.368,42.4455,195166.0
2019-11-19 10:30:00,54.76,54.81,54.52,54.62,176249.0,42.4455,42.4842,42.2594,42.3369,176249.0
2019-11-19 11:00:00,54.62,54.67,54.5,54.57,124338.0,42.3369,42.3757,42.2439,42.2982,124338.0
2019-11-19 11:30:00,54.57,54.72,54.5,54.68,189777.0,42.2982,42.4145,42.2439,42.3835,189777.0
2019-11-19 12:00:00,54.69,54.81,54.67,54.81,99410.0,42.3912,42.4842,42.3757,42.4842,99410.0
2019-11-19 12:30:00,54.8,54.81,54.65,54.74,66202.0,42.4765,42.4842,42.3602,42.43,66202.0
2019-11-19 13:00:00,54.74,54.81,54.65,54.8,76831.0,42.43,42.4842,42.3602,42.4765,76831.0
2019-11-19 13:30:00,54.8,54.82,54.71,54.72,70959.0,42.4765,42.492,42.4067,42.4145,70959.0
2019-11-19 14:00:00,54.73,54.79,54.72,54.76,68007.0,42.4222,42.4687,42.4145,42.4455,68007.0
2019-11-19 14:30:00,54.76,54.83,54.73,54.75,96256.0,42.4455,42.4997,42.4222,42.4377,96256.0
2019-11-19 15:00:00,54.74,54.8,54.72,54.74,129215.0,42.43,42.4765,42.4145,42.43,129215.0
2019-11-19 15:30:00,54.75,54.82,54.68,54.69,419462.0,42.4377,42.492,42.3835,42.3912,419462.0
2019-11-20 09:30:00,54.4,54.64,54.16,54.23,374845.0,42.1664,42.3525,41.9804,42.0347,374845.0
2019-11-20 10:00:00,54.23,54.38,53.96,54.05,286481.0,42.0347,42.1509,41.8254,41.8951,286481.0
2019-11-20 10:30:00,54.06,54.41,54.06,54.34,167436.0,41.9029,42.1742,41.9029,42.1199,167436.0
2019-11-20 11:00:00,54.33,54.61,54.31,54.56,220338.0,42.1122,42.3292,42.0967,42.2904,220338.0
2019-11-20 11:30:00,54.55,54.63,54.5,54.59,196854.0,42.2827,42.3447,42.2439,42.3137,196854.0
2019-11-20 12:00:00,54.59,54.63,54.52,54.57,90688.0,42.3137,42.3447,42.2594,42.2982,90688.0
2019-11-20 12:30:00,54.57,54.61,54.23,54.36,200251.0,42.2982,42.3292,42.0347,42.1354,200251.0
2019-11-20 13:00:00,54.36,54.38,54.09,54.13,181687.0,42.1354,42.1509,41.9261,41.9571,181687.0
2019-11-20 13:30:00,54.13,54.29,54.05,54.24,174127.0,41.9571,42.0812,41.8951,42.0424,174127.0
2019-11-20 14:00:00,54.25,54.42,54.22,54.41,92664.0,42.0502,42.1819,42.0269,42.1742,92664.0
2019-11-20 14:30:00,54.41,54.49,54.37,54.4,93070.0,42.1742,42.2362,42.1432,42.1664,93070.0
2019-11-20 15:00:00,54.4,54.53,54.36,54.47,135806.0,42.1664,42.2672,42.1354,42.2207,135806.0
2019-11-20 15:30:00,54.47,54.6,54.39,54.42,567780.0,42.2207,42.3214,42.1587,42.1819,567780.0
2019-11-21 09:30:00,54.67,54.71,53.92,54.11,312351.0,42.3757,42.4067,41.7944,41.9416,312351.0
2019-11-21 10:00:00,54.11,54.28,54.04,54.14,218581.0,41.9416,42.0734,41.8874,41.9649,218581.0
2019-11-21 10:30:00,54.13,54.19,54.0,54.16,151533.0,41.9571,42.0036,41.8564,41.9804,151533.0
2019-11-21 11:00:00,54.17,54.18,54.06,54.1,173359.0,41.9881,41.9959,41.9029,41.9339,173359.0
2019-11-21 11:30:00,54.09,54.31,54.08,54.23,284303.0,41.9261,42.0967,41.9184,42.0347,284303.0
2019-11-21 12:00:00,54.23,54.36,54.16,54.3,164320.0,42.0347,42.1354,41.9804,42.0889,164320.0
2019-11-21 12:30:00,54.31,54.46,54.3,54.35,131820.0,42.0967,42.2129,42.0889,42.1277,131820.0
2019-11-21 13:00:00,54.36,54.41,54.29,54.38,191792.0,42.1354,42.1742,42.0812,42.1509,191792.0
2019-11-21 13:30:00,54.38,54.39,54.23,54.26,77790.0,42.1509,42.1587,42.0347,42.0579,77790.0
2019-11-21 14:00:00,54.27,54.35,54.23,54.25,118251.0,42.0657,42.1277,42.0347,42.0502,118251.0
2019-11-21 14:30:00,54.25,54.34,54.23,54.25,101822.0,42.0502,42.1199,42.0347,42.0502,101822.0
2019-11-21 15:00:00,54.25,54.31,54.22,54.22,189109.0,42.0502,42.0967,42.0269,42.0269,189109.0
2019-11-21 15:30:00,54.22,54.26,54.09,54.19,446660.0,42.0269,42.0579,41.9261,42.0036,446660.0
2019-11-22 09:30:00,54.31,54.96,54.18,54.91,183910.0,42.0967,42.6005,41.9959,42.5617,183910.0
2019-11-22 10:00:00,54.91,55.0,54.71,54.71,129764.0,42.5617,42.6315,42.4067,42.4067,129764.0
2019-11-22 10:30:00,54.71,54.87,54.69,54.83,91137.0,42.4067,42.5307,42.3912,42.4997,91137.0
2019-11-22 11:00:00,54.83,54.83,54.66,54.79,126816.0,42.4997,42.4997,42.368,42.4687,126816.0
2019-11-22 11:30:00,54.8,54.9,54.71,54.75,81429.0,42.4765,42.554,42.4067,42.4377,81429.0
2019-11-22 12:00:00,54.76,54.86,54.74,54.76,77259.0,42.4455,42.523,42.43,42.4455,77259.0
2019-11-22 12:30:00,54.76,54.77,54.69,54.74,56906.0,42.4455,42.4532,42.3912,42.43,56906.0
2019-11-22 13:00:00,54.74,54.78,54.73,54.76,41539.0,42.43,42.461,42.4222,42.4455,41539.0
2019-11-22 13:30:00,54.77,54.78,54.7,54.75,46668.0,42.4532,42.461,42.399,42.4377,46668.0
2019-11-22 14:00:00,54.74,54.74,54.62,54.65,64968.0,42.43,42.43,42.3369,42.3602,64968.0
2019-11-22 14:30:00,54.65,54.69,54.59,54.6,65584.0,42.3602,42.3912,42.3137,42.3214,65584.0
2019-11-22 15:00:00,54.61,54.67,54.59,54.64,94430.0,42.3292,42.3757,42.3137,42.3525,94430.0
2019-11-22 15:30:00,54.64,54.75,54.63,54.68,501756.0,42.3525,42.4377,42.3447,42.3835,501756.0
2019-11-25 09:30:00,54.83,54.97,54.7,54.94,167680.0,42.4997,42.6082,42.399,42.585,167680.0
2019-11-25 10:00:00,54.94,55.02,54.88,55.02,206260.0,42.585,42.647,42.5385,42.647,206260.0
2019-11-25 10:30:00,55.01,55.17,55.01,55.08,308524.0,42.6392,42.7633,42.6392,42.6935,308524.0
2019-11-25 11:00:00,55.08,55.12,54.88,54.92,273659.0,42.6935,42.7245,42.5385,42.5695,273659.0
2019-11-25 11:30:00,54.91,54.97,54.84,54.84,241369.0,42.5617,42.6082,42.5075,42.5075,241369.0
2019-11-25 12:00:00,54.85,54.91,54.83,54.86,136902.0,42.5152,42.5617,42.4997,42.523,136902.0
2019-11-25 12:30:00,54.87,54.99,54.86,54.98,51872.0,42.5307,42.6237,42.523,42.616,51872.0
2019-11-25 13:00:00,54.98,55.1,54.98,55.02,100075.0,42.616,42.709,42.616,42.647,100075.0
2019-11-25 13:30:00,55.02,55.06,54.98,55.04,73025.0,42.647,42.678,42.616,42.6625,73025.0
2019-11-25 14:00:00,55.04,55.09,55.02,55.06,133216.0,42.6625,42.7013,42.647,42.678,133216.0
2019-11-25 14:30:00,55.06,55.14,55.04,55.12,138248.0,42.678,42.74,42.6625,42.7245,138248.0
2019-11-25 15:00:00,55.12,55.23,55.11,55.21,174632.0,42.7245,42.8098,42.7168,42.7943,174632.0
2019-11-25 15:30:00,55.21,55.26,55.16,55.19,730913.0,42.7943,42.833,42.7555,42.7788,730913.0
2019-11-26 09:30:00,55.08,55.09,54.75,54.85,194516.0,42.6935,42.7013,42.4377,42.5152,194516.0
2019-11-26 10:00:00,54.84,54.86,54.58,54.61,120824.0,42.5075,42.523,42.3059,42.3292,120824.0
2019-11-26 10:30:00,54.61,54.66,54.54,54.65,106881.0,42.3292,42.368,42.2749,42.3602,106881.0
2019-11-26 11:00:00,54.65,54.65,54.33,54.43,256230.0,42.3602,42.3602,42.1122,42.1897,256230.0
2019-11-26 11:30:00,54.43,54.45,54.2,54.22,149166.0,42.1897,42.2052,42.0114,42.0269,149166.0
2019-11-26 12:00:00,54.22,54.31,54.15,54.27,132428.0,42.0269,42.0967,41.9726,42.0657,132428.0
2019-11-26 12:30:00,54.26,54.37,54.25,54.33,120126.0,42.0579,42.1432,42.0502,42.1122,120126.0
2019-11-26 13:00:00,54.33,54.36,54.26,54.26,123942.0,42.1122,42.1354,42.0579,42.0579,123942.0
2019-11-26 13:30:00,54.27,54.28,54.19,54.27,197054.0,42.0657,42.0734,42.0036,42.0657,197054.0
2019-11-26 14:00:00,54.26,54.35,54.26,54.33,121266.0,42.0579,42.1277,42.0579,42.1122,121266.0
2019-11-26 14:30:00,54.33,54.36,54.3,54.32,126963.0,42.1122,42.1354,42.0889,42.1044,126963.0
2019-11-26 15:00:00,54.32,54.34,54.26,54.32,147198.0,42.1044,42.1199,42.0579,42.1044,147198.0
2019-11-26 15:30:00,54.32,54.45,54.3,54.42,619994.0,42.1044,42.2052,42.0889,42.1819,619994.0
2019-11-27 09:30:00,54.68,54.95,54.67,54.75,189135.0,42.3835,42.5927,42.3757,42.4377,189135.0
2019-11-27 10:00:00,54.75,54.76,54.55,54.58,126963.0,42.4377,42.4455,42.2827,42.3059,126963.0
2019-11-27 10:30:00,54.59,54.76,54.57,54.76,75961.0,42.3137,42.4455,42.2982,42.4455,75961.0
2019-11-27 11:00:00,54.75,54.77,54.65,54.68,61736.0,42.4377,42.4532,42.3602,42.3835,61736.0
2019-11-27 11:30:00,54.67,54.74,54.65,54.72,50883.0,42.3757,42.43,42.3602,42.4145,50883.0
2019-11-27 12:00:00,54.72,54.77,54.7,54.7,79635.0,42.4145,42.4532,42.399,42.399,79635.0
2019-11-27 12:30:00,54.71,54.81,54.7,54.78,100572.0,42.4067,42.4842,42.399,42.461,100572.0
2019-11-27 13:00:00,54.78,54.9,54.76,54.82,91710.0,42.461,42.554,42.4455,42.492,91710.0
2019-11-27 13:30:00,54.83,54.92,54.82,54.89,66209.0,42.4997,42.5695,42.492,42.5462,66209.0
2019-11-27 14:00:00,54.89,54.98,54.84,54.96,118485.0,42.5462,42.616,42.5075,42.6005,118485.0
2019-11-27 14:30:00,54.96,54.97,54.88,54.93,136224.0,42.6005,42.6082,42.5385,42.5772,136224.0
2019-11-27 15:00:00,54.93,54.95,54.88,54.9,116296.0,42.5772,42.5927,42.5385,42.554,116296.0
2019-11-27 15:30:00,54.91,54.95,54.82,54.92,355836.0,42.5617,42.5927,42.492,42.5695,355836.0
2019-11-29 09:30:00,54.89,54.92,54.65,54.82,176145.0,42.5462,42.5695,42.3602,42.492,176145.0
2019-11-29 10:00:00,54.82,55.01,54.81,55.01,78893.0,42.492,42.6392,42.4842,42.6392,78893.0
2019-11-29 10:30:00,55.0,55.08,54.99,55.07,78202.0,42.6315,42.6935,42.6237,42.6858,78202.0
2019-11-29 11:00:00,55.07,55.08,54.94,54.98,71844.0,42.6858,42.6935,42.585,42.616,71844.0
2019-11-29 11:30:00,54.98,55.01,54.75,54.82,135575.0,42.616,42.6392,42.4377,42.492,135575.0
2019-11-29 12:00:00,54.8,54.91,54.8,54.83,79903.0,42.4765,42.5617,42.4765,42.4997,79903.0
2019-11-29 12:30:00,54.83,54.86,54.64,54.73,321598.0,42.4997,42.523,42.3525,42.4222,321598.0
2019-12-02 09:30:00,54.99,55.06,54.81,55.02,234831.0,42.6237,42.678,42.4842,42.647,234831.0
2019-12-02 10:00:00,55.01,55.01,54.57,54.66,223237.0,42.6392,42.6392,42.2982,42.368,223237.0
2019-12-02 10:30:00,54.66,54.7,54.49,54.53,189458.0,42.368,42.399,42.2362,42.2672,189458.0
2019-12-02 11:00:00,54.53,54.62,54.51,54.54,91103.0,42.2672,42.3369,42.2517,42.2749,91103.0
2019-12-02 11:30:00,54.54,54.63,54.49,54.62,109751.0,42.2749,42.3447,42.2362,42.3369,109751.0
2019-12-02 12:00:00,54.61,54.64,54.37,54.44,120046.0,42.3292,42.3525,42.1432,42.1974,120046.0
2019-12-02 12:30:00,54.44,54.55,54.4,54.42,109858.0,42.1974,42.2827,42.1664,42.1819,109858.0
2019-12-02 13:00:00,54.43,54.51,54.42,54.47,71033.0,42.1897,42.2517,42.1819,42.2207,71033.0
2019-12-02 13:30:00,54.47,54.52,54.44,54.48,84853.0,42.2207,42.2594,42.1974,42.2284,84853.0
2019-12-02 14:00:00,54.47,54.57,54.42,54.56,73503.0,42.2207,42.2982,42.1819,42.2904,73503.0
2019-12-02 14:30:00,54.56,54.65,54.56,54.58,101309.0,42.2904,42.3602,42.2904,42.3059,101309.0
2019-12-02 15:00:00,54.59,54.59,54.42,54.44,130547.0,42.3137,42.3137,42.1819,42.1974,130547.0
2019-12-02 15:30:00,54.44,54.5,54.32,54.41,582082.0,42.1974,42.2439,42.1044,42.1742,582082.0
2019-12-03 09:30:00,53.7,53.7,53.1,53.39,357914.0,41.6238,41.6238,41.1588,41.3836,357914.0
2019-12-03 10:00:00,53.4,53.4,53.04,53.14,202486.0,41.3913,41.3913,41.1123,41.1898,202486.0
2019-12-03 10:30:00,53.14,53.24,53.03,53.07,235812.0,41.1898,41.2673,41.1045,41.1355,235812.0
2019-12-03 11:00:00,53.06,53.07,52.9,52.97,194474.0,41.1278,41.1355,41.0037,41.058,194474.0
2019-12-03 11:30:00,52.97,53.0,52.83,52.84,224621.0,41.058,41.0813,40.9495,40.9572,224621.0
2019-12-03 12:00:00,52.84,53.04,52.77,53.03,336304.0,40.9572,41.1123,40.903,41.1045,336304.0
2019-12-03 12:30:00,53.03,53.05,52.94,52.97,175025.0,41.1045,41.12,41.0347,41.058,175025.0
2019-12-03 13:00:00,52.97,53.06,52.92,53.06,157722.0,41.058,41.1278,41.0192,41.1278,157722.0
2019-12-03 13:30:00,53.05,53.11,53.0,53.04,179764.0,41.12,41.1665,41.0813,41.1123,179764.0
2019-12-03 14:00:00,53.05,53.1,52.95,52.98,156184.0,41.12,41.1588,41.0425,41.0658,156184.0
2019-12-03 14:30:00,52.98,53.02,52.93,52.97,188970.0,41.0658,41.0968,41.027,41.058,188970.0
2019-12-03 15:00:00,52.97,53.21,52.94,53.21,276026.0,41.058,41.244,41.0347,41.244,276026.0
2019-12-03 15:30:00,53.21,53.24,53.08,53.21,678906.0,41.244,41.2673,41.1433,41.244,678906.0
2019-12-04 09:30:00,53.25,53.32,53.07,53.23,438005.0,41.275,41.3293,41.1355,41.2595,438005.0
2019-12-04 10:00:00,53.23,53.48,53.21,53.43,375059.0,41.2595,41.4533,41.244,41.4146,375059.0
2019-12-04 10:30:00,53.43,53.48,53.18,53.23,246013.0,41.4146,41.4533,41.2208,41.2595,246013.0
2019-12-04 11:00:00,53.23,53.37,53.22,53.33,264209.0,41.2595,41.3681,41.2518,41.337,264209.0
2019-12-04 11:30:00,53.33,53.5,53.31,53.46,273895.0,41.337,41.4688,41.3215,41.4378,273895.0
2019-12-04 12:00:00,53.46,53.48,53.28,53.37,237361.0,41.4378,41.4533,41.2983,41.3681,237361.0
2019-12-04 12:30:00,53.37,53.41,53.27,53.4,177376.0,41.3681,41.3991,41.2905,41.3913,177376.0
2019-12-04 13:00:00,53.39,53.41,53.3,53.35,240872.0,41.3836,41.3991,41.3138,41.3525,240872.0
2019-12-04 13:30:00,53.35,53.45,53.3,53.44,157394.0,41.3525,41.4301,41.3138,41.4223,157394.0
2019-12-04 14:00:00,53.45,53.51,53.35,53.39,213047.0,41.4301,41.4766,41.3525,41.3836,213047.0
2019-12-04 14:30:00,53.4,53.44,53.38,53.41,262931.0,41.3913,41.4223,41.3758,41.3991,262931.0
2019-12-04 15:00:00,53.41,53.42,53.32,53.33,373540.0,41.3991,41.4068,41.3293,41.337,373540.0
2019-12-04 15:30:00,53.33,53.38,53.21,53.3,965612.0,41.337,41.3758,41.244,41.3138,965612.0
2019-12-05 09:30:00,53.5,53.54,53.2,53.23,419791.0,41.4688,41.4998,41.2363,41.2595,419791.0
2019-12-05 10:00:00,53.23,53.33,53.15,53.26,292086.0,41.2595,41.337,41.1975,41.2828,292086.0
2019-12-05 10:30:00,53.26,53.26,53.08,53.15,234890.0,41.2828,41.2828,41.1433,41.1975,234890.0
2019-12-05 11:00:00,53.15,53.2,53.05,53.1,311036.0,41.1975,41.2363,41.12,41.1588,311036.0
2019-12-05 11:30:00,53.09,53.14,53.04,53.09,314462.0,41.151,41.1898,41.1123,41.151,314462.0
2019-12-05 12:00:00,53.09,53.18,53.09,53.17,187552.0,41.151,41.2208,41.151,41.213,187552.0
2019-12-05 12:30:00,53.16,53.19,53.11,53.14,165124.0,41.2053,41.2285,41.1665,41.1898,165124.0
2019-12-05 13:00:00,53.13,53.31,53.13,53.31,472408.0,41.182,41.3215,41.182,41.3215,472408.0
2019-12-05 13:30:00,53.3,53.39,53.29,53.31,296145.0,41.3138,41.3836,41.306,41.3215,296145.0
2019-12-05 14:00:00,53.32,53.34,53.25,53.3,231396.0,41.3293,41.3448,41.275,41.3138,231396.0
2019-12-05 14:30:00,53.3,53.39,53.22,53.3,384429.0,41.3138,41.3836,41.2518,41.3138,384429.0
2019-12-05 15:00:00,53.31,53.55,53.3,53.53,343002.0,41.3215,41.5076,41.3138,41.4921,343002.0
2019-12-05 15:30:00,53.53,53.59,53.41,53.5,1200470.0,41.4921,41.5386,41.3991,41.4688,1200470.0
2019-12-06 09:30:00,54.13,54.5,54.02,54.38,490169.0,41.9571,42.2439,41.8719,42.1509,490169.0
2019-12-06 10:00:00,54.38,54.4,54.26,54.29,391569.0,42.1509,42.1664,42.0579,42.0812,391569.0
2019-12-06 10:30:00,54.29,54.33,54.06,54.15,379712.0,42.0812,42.1122,41.9029,41.9726,379712.0
2019-12-06 11:00:00,54.14,54.32,54.12,54.31,302145.0,41.9649,42.1044,41.9494,42.0967,302145.0
2019-12-06 11:30:00,54.31,54.49,54.24,54.49,244322.0,42.0967,42.2362,42.0424,42.2362,244322.0
2019-12-06 12:00:00,54.49,54.5,54.39,54.47,269169.0,42.2362,42.2439,42.1587,42.2207,269169.0
2019-12-06 12:30:00,54.47,54.48,54.36,54.36,180482.0,42.2207,42.2284,42.1354,42.1354,180482.0
2019-12-06 13:00:00,54.36,54.48,54.31,54.45,227706.0,42.1354,42.2284,42.0967,42.2052,227706.0
2019-12-06 13:30:00,54.44,54.55,54.42,54.5,167955.0,42.1974,42.2827,42.1819,42.2439,167955.0
2019-12-06 14:00:00,54.51,54.59,54.5,54.59,135543.0,42.2517,42.3137,42.2439,42.3137,135543.0
2019-12-06 14:30:00,54.59,54.62,54.57,54.6,269296.0,42.3137,42.3369,42.2982,42.3214,269296.0
2019-12-06 15:00:00,54.6,54.64,54.46,54.5,388334.0,42.3214,42.3525,42.2129,42.2439,388334.0
2019-12-06 15:30:00,54.51,54.68,54.07,54.17,5561475.0,42.2517,42.3835,41.9106,41.9881,5561475.0
2019-12-09 09:30:00,54.96,54.96,54.26,54.36,160137.0,42.6005,42.6005,42.0579,42.1354,160137.0
2019-12-09 10:00:00,54.38,54.74,54.34,54.71,160708.0,42.1509,42.43,42.1199,42.4067,160708.0
2019-12-09 10:30:00,54.71,54.78,54.58,54.61,118846.0,42.4067,42.461,42.3059,42.3292,118846.0
2019-12-09 11:00:00,54.61,54.67,54.44,54.46,180958.0,42.3292,42.3757,42.1974,42.2129,180958.0
2019-12-09 11:30:00,54.46,54.59,54.32,54.35,208814.0,42.2129,42.3137,42.1044,42.1277,208814.0
2019-12-09 12:00:00,54.35,54.46,54.33,54.45,129709.0,42.1277,42.2129,42.1122,42.2052,129709.0
2019-12-09 12:30:00,54.45,54.5,54.36,54.45,190874.0,42.2052,42.2439,42.1354,42.2052,190874.0
2019-12-09 13:00:00,54.45,54.54,54.39,54.46,124577.0,42.2052,42.2749,42.1587,42.2129,124577.0
2019-12-09 13:30:00,54.46,54.73,54.44,54.65,208862.0,42.2129,42.4222,42.1974,42.3602,208862.0
2019-12-09 14:00:00,54.66,54.76,54.61,54.76,73013.0,42.368,42.4455,42.3292,42.4455,73013.0
2019-12-09 14:30:00,54.76,54.8,54.73,54.79,142621.0,42.4455,42.4765,42.4222,42.4687,142621.0
2019-12-09 15:00:00,54.79,54.81,54.7,54.71,179099.0,42.4687,42.4842,42.399,42.4067,179099.0
2019-12-09 15:30:00,54.71,54.88,54.68,54.71,654387.0,42.4067,42.5385,42.3835,42.4067,654387.0
2019-12-10 09:30:00,54.38,54.63,54.27,54.54,296023.0,42.1509,42.3447,42.0657,42.2749,296023.0
2019-12-10 10:00:00,54.56,54.99,54.54,54.98,269834.0,42.2904,42.6237,42.2749,42.616,269834.0
2019-12-10 10:30:00,54.98,55.01,54.88,54.98,216422.0,42.616,42.6392,42.5385,42.616,216422.0
2019-12-10 11:00:00,54.99,55.08,54.81,55.04,279082.0,42.6237,42.6935,42.4842,42.6625,279082.0
2019-12-10 11:30:00,55.05,55.23,55.05,55.14,237075.0,42.6702,42.8098,42.6702,42.74,237075.0
2019-12-10 12:00:00,55.14,55.2,54.96,54.99,234569.0,42.74,42.7865,42.6005,42.6237,234569.0
2019-12-10 12:30:00,54.99,55.12,54.98,55.1,206821.0,42.6237,42.7245,42.616,42.709,206821.0
2019-12-10 13:00:00,55.1,55.19,55.09,55.16,182064.0,42.709,42.7788,42.7013,42.7555,182064.0
2019-12-10 13:30:00,55.17,55.25,55.13,55.21,187625.0,42.7633,42.8253,42.7323,42.7943,187625.0
2019-12-10 14:00:00,55.22,55.26,55.15,55.2,246264.0,42.802,42.833,42.7478,42.7865,246264.0
2019-12-10 14:30:00,55.2,55.21,55.13,55.15,245396.0,42.7865,42.7943,42.7323,42.7478,245396.0
2019-12-10 15:00:00,55.15,55.26,55.13,55.18,336388.0,42.7478,42.833,42.7323,42.771,336388.0
2019-12-10 15:30:00,55.18,55.2,55.06,55.13,1129070.0,42.771,42.7865,42.678,42.7323,1129070.0
2019-12-11 09:30:00,55.12,55.26,54.34,54.4,514141.0,42.7245,42.833,42.1199,42.1664,514141.0
2019-12-11 10:00:00,54.4,54.4,54.08,54.12,420303.0,42.1664,42.1664,41.9184,41.9494,420303.0
2019-12-11 10:30:00,54.11,54.11,53.9,54.02,330012.0,41.9416,41.9416,41.7789,41.8719,330012.0
2019-12-11 11:00:00,54.02,54.06,53.86,54.03,409479.0,41.8719,41.9029,41.7479,41.8796,409479.0
2019-12-11 11:30:00,54.03,54.23,54.0,54.1,269216.0,41.8796,42.0347,41.8564,41.9339,269216.0
2019-12-11 12:00:00,54.1,54.16,54.04,54.12,267826.0,41.9339,41.9804,41.8874,41.9494,267826.0
2019-12-11 12:30:00,54.12,54.13,54.04,54.05,228162.0,41.9494,41.9571,41.8874,41.8951,228162.0
2019-12-11 13:00:00,54.05,54.11,54.04,54.05,236925.0,41.8951,41.9416,41.8874,41.8951,236925.0
2019-12-11 13:30:00,54.05,54.08,54.0,54.05,246399.0,41.8951,41.9184,41.8564,41.8951,246399.0
2019-12-11 14:00:00,54.05,54.28,54.04,54.22,322155.0,41.8951,42.0734,41.8874,42.0269,322155.0
2019-12-11 14:30:00,54.22,54.26,54.07,54.1,376681.0,42.0269,42.0579,41.9106,41.9339,376681.0
2019-12-11 15:00:00,54.1,54.13,53.87,53.94,305211.0,41.9339,41.9571,41.7556,41.8099,305211.0
2019-12-11 15:30:00,53.94,53.97,53.67,53.67,1046643.0,41.8099,41.8331,41.6006,41.6006,1046643.0
2019-12-12 09:30:00,53.97,54.99,53.84,54.98,521432.0,41.8331,42.6237,41.7324,42.616,521432.0
2019-12-12 10:00:00,54.98,55.33,54.89,55.23,568398.0,42.616,42.8873,42.5462,42.8098,568398.0
2019-12-12 10:30:00,55.24,55.49,55.15,55.43,299840.0,42.8175,43.0113,42.7478,42.9648,299840.0
2019-12-12 11:00:00,55.43,55.45,55.23,55.33,310796.0,42.9648,42.9803,42.8098,42.8873,310796.0
2019-12-12 11:30:00,55.32,55.39,55.25,55.35,214384.0,42.8795,42.9338,42.8253,42.9028,214384.0
2019-12-12 12:00:00,55.34,55.41,55.14,55.23,303465.0,42.895,42.9493,42.74,42.8098,303465.0
2019-12-12 12:30:00,55.22,55.45,55.22,55.29,290288.0,42.802,42.9803,42.802,42.8563,290288.0
2019-12-12 13:00:00,55.29,55.43,55.29,55.34,267927.0,42.8563,42.9648,42.8563,42.895,267927.0
2019-12-12 13:30:00,55.35,55.41,55.33,55.39,301092.0,42.9028,42.9493,42.8873,42.9338,301092.0
2019-12-12 14:00:00,55.39,55.4,55.25,55.36,377905.0,42.9338,42.9415,42.8253,42.9105,377905.0
2019-12-12 14:30:00,55.36,55.68,55.33,55.66,374342.0,42.9105,43.1586,42.8873,43.1431,374342.0
2019-12-12 15:00:00,55.66,55.94,55.66,55.93,471166.0,43.1431,43.3601,43.1431,43.3524,471166.0
2019-12-12 15:30:00,55.93,56.19,55.83,56.08,1682627.0,43.3524,43.5539,43.2748,43.4686,1682627.0
2019-12-13 09:30:00,56.11,56.38,56.0,56.13,394278.0,43.4919,43.7012,43.4066,43.5074,394278.0
2019-12-13 10:00:00,56.12,56.66,56.08,56.42,433990.0,43.4996,43.9182,43.4686,43.7322,433990.0
2019-12-13 10:30:00,56.42,56.44,55.72,55.78,843883.0,43.7322,43.7477,43.1896,43.2361,843883.0
2019-12-13 11:00:00,55.77,55.87,55.64,55.72,375440.0,43.2283,43.3058,43.1276,43.1896,375440.0
2019-12-13 11:30:00,55.72,56.12,55.68,56.09,368422.0,43.1896,43.4996,43.1586,43.4764,368422.0
2019-12-13 12:00:00,56.1,56.11,55.84,55.96,282600.0,43.4841,43.4919,43.2826,43.3756,282600.0
2019-12-13 12:30:00,55.95,56.05,55.88,56.05,170322.0,43.3679,43.4454,43.3136,43.4454,170322.0
2019-12-13 13:00:00,56.05,56.16,55.98,56.13,252669.0,43.4454,43.5306,43.3911,43.5074,252669.0
2019-12-13 13:30:00,56.14,56.16,56.02,56.12,185394.0,43.5151,43.5306,43.4221,43.4996,185394.0
2019-12-13 14:00:00,56.12,56.19,55.99,56.06,285156.0,43.4996,43.5539,43.3989,43.4531,285156.0
2019-12-13 14:30:00,56.06,56.07,55.94,56.06,252033.0,43.4531,43.4609,43.3601,43.4531,252033.0
2019-12-13 15:00:00,56.07,56.08,55.94,55.97,286310.0,43.4609,43.4686,43.3601,43.3834,286310.0
2019-12-13 15:30:00,55.97,56.13,55.9,56.01,1127849.0,43.3834,43.5074,43.3291,43.4144,1127849.0
2019-12-16 09:30:00,56.53,56.63,56.19,56.23,317661.0,43.8174,43.8949,43.5539,43.5849,317661.0
2019-12-16 10:00:00,56.23,56.41,56.22,56.33,234518.0,43.5849,43.7244,43.5771,43.6624,234518.0
2019-12-16 10:30:00,56.33,56.46,56.29,56.42,179980.0,43.6624,43.7632,43.6314,43.7322,179980.0
2019-12-16 11:00:00,56.42,56.52,56.38,56.44,251343.0,43.7322,43.8097,43.7012,43.7477,251343.0
2019-12-16 11:30:00,56.45,56.57,56.41,56.49,205599.0,43.7554,43.8484,43.7244,43.7864,205599.0
2019-12-16 12:00:00,56.49,56.62,56.48,56.55,180806.0,43.7864,43.8872,43.7787,43.8329,180806.0
2019-12-16 12:30:00,56.55,56.62,56.55,56.6,137500.0,43.8329,43.8872,43.8329,43.8717,137500.0
2019-12-16 13:00:00,56.6,56.69,56.55,56.68,223981.0,43.8717,43.9414,43.8329,43.9337,223981.0
2019-12-16 13:30:00,56.69,56.75,56.63,56.68,433254.0,43.9414,43.9879,43.8949,43.9337,433254.0
2019-12-16 14:00:00,56.67,56.71,56.49,56.53,332010.0,43.9259,43.9569,43.7864,43.8174,332010.0
2019-12-16 14:30:00,56.52,56.57,56.46,56.48,250747.0,43.8097,43.8484,43.7632,43.7787,250747.0
2019-12-16 15:00:00,56.48,56.5,56.2,56.21,380562.0,43.7787,43.7942,43.5616,43.5694,380562.0
2019-12-16 15:30:00,56.21,56.27,56.11,56.23,973580.0,43.5694,43.6159,43.4919,43.5849,973580.0
2019-12-17 09:30:00,56.28,56.48,56.06,56.09,391942.0,43.6236,43.7787,43.4531,43.4764,391942.0
2019-12-17 10:00:00,56.09,56.32,56.03,56.28,215237.0,43.4764,43.6546,43.4299,43.6236,215237.0
2019-12-17 10:30:00,56.29,56.31,56.18,56.25,205637.0,43.6314,43.6469,43.5461,43.6004,205637.0
2019-12-17 11:00:00,56.25,56.32,56.17,56.2,212577.0,43.6004,43.6546,43.5384,43.5616,212577.0
2019-12-17 11:30:00,56.2,56.37,56.17,56.33,166724.0,43.5616,43.6934,43.5384,43.6624,166724.0
2019-12-17 12:00:00,56.34,56.38,56.24,56.34,122520.0,43.6702,43.7012,43.5926,43.6702,122520.0
2019-12-17 12:30:00,56.35,56.45,56.32,56.44,151053.0,43.6779,43.7554,43.6546,43.7477,151053.0
2019-12-17 13:00:00,56.44,56.46,56.38,56.44,175565.0,43.7477,43.7632,43.7012,43.7477,175565.0
2019-12-17 13:30:00,56.43,56.45,56.34,56.41,200429.0,43.7399,43.7554,43.6702,43.7244,200429.0
2019-12-17 14:00:00,56.41,56.46,56.32,56.46,286110.0,43.7244,43.7632,43.6546,43.7632,286110.0
2019-12-17 14:30:00,56.46,56.54,56.39,56.5,284535.0,43.7632,43.8252,43.7089,43.7942,284535.0
2019-12-17 15:00:00,56.5,56.72,56.46,56.72,298032.0,43.7942,43.9647,43.7632,43.9647,298032.0
2019-12-17 15:30:00,56.72,56.77,56.63,56.65,1037182.0,43.9647,44.0035,43.8949,43.9104,1037182.0
2019-12-18 09:30:00,56.8,56.81,56.58,56.71,282762.0,44.0267,44.0345,43.8562,43.9569,282762.0
2019-12-18 10:00:00,56.72,56.75,56.4,56.45,299053.0,43.9647,43.9879,43.7167,43.7554,299053.0
2019-12-18 10:30:00,56.46,56.66,56.42,56.66,1218644.0,43.7632,43.9182,43.7322,43.9182,1218644.0
2019-12-18 11:00:00,56.66,56.92,56.62,56.86,249652.0,43.9182,44.1197,43.8872,44.0732,249652.0
2019-12-18 11:30:00,56.86,56.86,56.56,56.6,248067.0,44.0732,44.0732,43.8407,43.8717,248067.0
2019-12-18 12:00:00,56.6,56.66,56.57,56.59,184571.0,43.8717,43.9182,43.8484,43.8639,184571.0
2019-12-18 12:30:00,56.59,56.59,56.3,56.3,421014.0,43.8639,43.8639,43.6391,43.6391,421014.0
2019-12-18 13:00:00,56.31,56.38,56.3,56.31,123063.0,43.6469,43.7012,43.6391,43.6469,123063.0
2019-12-18 13:30:00,56.3,56.37,56.24,56.35,129587.0,43.6391,43.6934,43.5926,43.6779,129587.0
2019-12-18 14:00:00,56.35,56.37,56.28,56.32,115364.0,43.6779,43.6934,43.6236,43.6546,115364.0
2019-12-18 14:30:00,56.31,56.51,56.25,56.51,203885.0,43.6469,43.8019,43.6004,43.8019,203885.0
2019-12-18 15:00:00,56.5,56.53,56.39,56.45,235380.0,43.7942,43.8174,43.7089,43.7554,235380.0
2019-12-18 15:30:00,56.44,56.45,56.26,56.32,582977.0,43.7477,43.7554,43.6081,43.6546,582977.0
2019-12-19 09:30:00,56.38,56.52,56.26,56.44,201616.0,43.7012,43.8097,43.6081,43.7477,201616.0
2019-12-19 10:00:00,56.44,56.47,56.35,56.44,134652.0,43.7477,43.7709,43.6779,43.7477,134652.0
2019-12-19 10:30:00,56.43,56.47,56.35,56.36,125700.0,43.7399,43.7709,43.6779,43.6857,125700.0
2019-12-19 11:00:00,56.36,56.37,56.22,56.28,94806.0,43.6857,43.6934,43.5771,43.6236,94806.0
2019-12-19 11:30:00,56.28,56.28,55.94,55.94,168149.0,43.6236,43.6236,43.3601,43.3601,168149.0
2019-12-19 12:00:00,55.94,55.98,55.85,55.96,172197.0,43.3601,43.3911,43.2903,43.3756,172197.0
2019-12-19 12:30:00,55.96,56.02,55.88,55.93,161690.0,43.3756,43.4221,43.3136,43.3524,161690.0
2019-12-19 13:00:00,55.93,56.0,55.87,55.96,154174.0,43.3524,43.4066,43.3058,43.3756,154174.0
2019-12-19 13:30:00,55.96,56.03,55.93,55.99,101597.0,43.3756,43.4299,43.3524,43.3989,101597.0
2019-12-19 14:00:00,55.99,56.16,55.99,56.02,254610.0,43.3989,43.5306,43.3989,43.4221,254610.0
2019-12-19 14:30:00,56.01,56.03,55.87,55.91,277263.0,43.4144,43.4299,43.3058,43.3368,277263.0
2019-12-19 15:00:00,55.91,56.01,55.9,56.0,329962.0,43.3368,43.4144,43.3291,43.4066,329962.0
2019-12-19 15:30:00,56.0,56.14,55.97,56.1,786396.0,43.4066,43.5151,43.3834,43.4841,786396.0
2019-12-20 09:30:00,54.29,56.17,54.29,56.16,2096445.0,42.0812,43.5384,42.0812,43.5306,2096445.0
2019-12-20 10:00:00,56.16,56.23,55.98,56.11,262826.0,43.5306,43.5849,43.3911,43.4919,262826.0
2019-12-20 10:30:00,56.11,56.41,56.07,56.4,417553.0,43.4919,43.7244,43.4609,43.7167,417553.0
2019-12-20 11:00:00,56.39,56.49,56.29,56.48,170138.0,43.7089,43.7864,43.6314,43.7787,170138.0
2019-12-20 11:30:00,56.49,56.6,56.37,56.39,352498.0,43.7864,43.8717,43.6934,43.7089,352498.0
2019-12-20 12:00:00,56.39,56.41,56.3,56.35,104638.0,43.7089,43.7244,43.6391,43.6779,104638.0
2019-12-20 12:30:00,56.35,56.36,56.22,56.26,159822.0,43.6779,43.6857,43.5771,43.6081,159822.0
2019-12-20 13:00:00,56.26,56.33,56.2,56.2,174697.0,43.6081,43.6624,43.5616,43.5616,174697.0
2019-12-20 13:30:00,56.2,56.28,56.17,56.18,128617.0,43.5616,43.6236,43.5384,43.5461,128617.0
2019-12-20 14:00:00,56.18,56.26,56.12,56.24,182621.0,43.5461,43.6081,43.4996,43.5926,182621.0
2019-12-20 14:30:00,56.24,56.26,56.17,56.24,141132.0,43.5926,43.6081,43.5384,43.5926,141132.0
2019-12-20 15:00:00,56.23,56.25,56.18,56.23,251479.0,43.5849,43.6004,43.5461,43.5849,251479.0
2019-12-20 15:30:00,56.23,56.5,56.09,56.28,1380182.0,43.5849,43.7942,43.4764,43.6236,1380182.0
2019-12-23 09:30:00,56.56,56.58,56.1,56.18,248051.0,43.8407,43.8562,43.4841,43.5461,248051.0
2019-12-23 10:00:00,56.16,56.37,56.15,56.3,147729.0,43.5306,43.6934,43.5229,43.6391,147729.0
2019-12-23 10:30:00,56.31,56.32,56.14,56.2,142299.0,43.6469,43.6546,43.5151,43.5616,142299.0
2019-12-23 11:00:00,56.19,56.36,56.18,56.32,137223.0,43.5539,43.6857,43.5461,43.6546,137223.0
2019-12-23 11:30:00,56.32,56.33,56.22,56.29,119063.0,43.6546,43.6624,43.5771,43.6314,119063.0
2019-12-23 12:00:00,56.28,56.34,56.21,56.23,226613.0,43.6236,43.6702,43.5694,43.5849,226613.0
2019-12-23 12:30:00,56.23,56.29,56.15,56.28,163243.0,43.5849,43.6314,43.5229,43.6236,163243.0
2019-12-23 13:00:00,56.27,56.4,56.25,56.38,105587.0,43.6159,43.7167,43.6004,43.7012,105587.0
2019-12-23 13:30:00,56.39,56.42,56.34,56.41,102861.0,43.7089,43.7322,43.6702,43.7244,102861.0
2019-12-23 14:00:00,56.4,56.52,56.39,56.5,155999.0,43.7167,43.8097,43.7089,43.7942,155999.0
2019-12-23 14:30:00,56.5,56.55,56.29,56.3,211400.0,43.7942,43.8329,43.6314,43.6391,211400.0
2019-12-23 15:00:00,56.3,56.32,56.18,56.29,204578.0,43.6391,43.6546,43.5461,43.6314,204578.0
2019-12-23 15:30:00,56.28,56.29,56.19,56.2,594433.0,43.6236,43.6314,43.5539,43.5616,594433.0
2019-12-24 09:30:00,56.3,56.35,56.18,56.25,189514.0,43.6391,43.6779,43.5461,43.6004,189514.0
2019-12-24 10:00:00,56.27,56.28,56.06,56.09,158709.0,43.6159,43.6236,43.4531,43.4764,158709.0
2019-12-24 10:30:00,56.09,56.18,56.05,56.09,100016.0,43.4764,43.5461,43.4454,43.4764,100016.0
2019-12-24 11:00:00,56.1,56.13,56.05,56.08,78694.0,43.4841,43.5074,43.4454,43.4686,78694.0
2019-12-24 11:30:00,56.08,56.11,56.04,56.09,84741.0,43.4686,43.4919,43.4376,43.4764,84741.0
2019-12-24 12:00:00,56.09,56.17,56.04,56.15,107822.0,43.4764,43.5384,43.4376,43.5229,107822.0
2019-12-24 12:30:00,56.15,56.26,56.14,56.22,279337.0,43.5229,43.6081,43.5151,43.5771,279337.0
2019-12-26 09:30:00,56.28,56.56,56.19,56.38,95039.0,43.6236,43.8407,43.5539,43.7012,95039.0
2019-12-26 10:00:00,56.38,56.47,56.31,56.46,83039.0,43.7012,43.7709,43.6469,43.7632,83039.0
2019-12-26 10:30:00,56.46,56.56,56.44,56.52,66290.0,43.7632,43.8407,43.7477,43.8097,66290.0
2019-12-26 11:00:00,56.52,56.69,56.51,56.69,114952.0,43.8097,43.9414,43.8019,43.9414,114952.0
2019-12-26 11:30:00,56.69,56.7,56.59,56.64,84929.0,43.9414,43.9492,43.8639,43.9027,84929.0
2019-12-26 12:00:00,56.64,56.67,56.56,56.62,147239.0,43.9027,43.9259,43.8407,43.8872,147239.0
2019-12-26 12:30:00,56.62,56.66,56.55,56.57,83961.0,43.8872,43.9182,43.8329,43.8484,83961.0
2019-12-26 13:00:00,56.56,56.6,56.55,56.59,69611.0,43.8407,43.8717,43.8329,43.8639,69611.0
2019-12-26 13:30:00,56.6,56.65,56.59,56.62,84995.0,43.8717,43.9104,43.8639,43.8872,84995.0
2019-12-26 14:00:00,56.63,56.69,56.59,56.65,87011.0,43.8949,43.9414,43.8639,43.9104,87011.0
2019-12-26 14:30:00,56.65,56.66,56.59,56.61,61861.0,43.9104,43.9182,43.8639,43.8794,61861.0
2019-12-26 15:00:00,56.6,56.63,56.59,56.6,86082.0,43.8717,43.8949,43.8639,43.8717,86082.0
2019-12-26 15:30:00,56.61,56.74,56.56,56.72,370169.0,43.8794,43.9802,43.8407,43.9647,370169.0
2019-12-27 09:30:00,56.77,56.81,56.57,56.59,151660.0,44.0035,44.0345,43.8484,43.8639,151660.0
2019-12-27 10:00:00,56.59,56.65,56.36,56.47,177903.0,43.8639,43.9104,43.6857,43.7709,177903.0
2019-12-27 10:30:00,56.47,56.51,56.34,56.37,102362.0,43.7709,43.8019,43.6702,43.6934,102362.0
2019-12-27 11:00:00,56.37,56.52,56.36,56.42,108373.0,43.6934,43.8097,43.6857,43.7322,108373.0
2019-12-27 11:30:00,56.42,56.53,56.39,56.49,165445.0,43.7322,43.8174,43.7089,43.7864,165445.0
2019-12-27 12:00:00,56.49,56.53,56.46,56.48,179719.0,43.7864,43.8174,43.7632,43.7787,179719.0
2019-12-27 12:30:00,56.48,56.54,56.46,56.54,112155.0,43.7787,43.8252,43.7632,43.8252,112155.0
2019-12-27 13:00:00,56.55,56.65,56.53,56.6,124172.0,43.8329,43.9104,43.8174,43.8717,124172.0
2019-12-27 13:30:00,56.61,56.65,56.5,56.51,149077.0,43.8794,43.9104,43.7942,43.8019,149077.0
2019-12-27 14:00:00,56.51,56.55,56.38,56.55,118959.0,43.8019,43.8329,43.7012,43.8329,118959.0
2019-12-27 14:30:00,56.54,56.6,56.52,56.55,115657.0,43.8252,43.8717,43.8097,43.8329,115657.0
2019-12-27 15:00:00,56.55,56.56,56.5,56.52,119804.0,43.8329,43.8407,43.7942,43.8097,119804.0
2019-12-27 15:30:00,56.52,56.61,56.46,56.48,403813.0,43.8097,43.8794,43.7632,43.7787,403813.0
2019-12-30 09:30:00,56.7,56.84,56.47,56.52,161793.0,43.9492,44.0577,43.7709,43.8097,161793.0
2019-12-30 10:00:00,56.52,56.56,56.32,56.41,167493.0,43.8097,43.8407,43.6546,43.7244,167493.0
2019-12-30 10:30:00,56.42,56.5,56.33,56.5,169050.0,43.7322,43.7942,43.6624,43.7942,169050.0
2019-12-30 11:00:00,56.5,56.56,56.44,56.53,119736.0,43.7942,43.8407,43.7477,43.8174,119736.0
2019-12-30 11:30:00,56.52,56.6,56.47,56.59,115146.0,43.8097,43.8717,43.7709,43.8639,115146.0
2019-12-30 12:00:00,56.58,56.75,56.54,56.73,96462.0,43.8562,43.9879,43.8252,43.9724,96462.0
2019-12-30 12:30:00,56.73,56.81,56.7,56.71,201730.0,43.9724,44.0345,43.9492,43.9569,201730.0
2019-12-30 13:00:00,56.71,56.77,56.64,56.66,170960.0,43.9569,44.0035,43.9027,43.9182,170960.0
2019-12-30 13:30:00,56.66,56.71,56.58,56.68,120297.0,43.9182,43.9569,43.8562,43.9337,120297.0
2019-12-30 14:00:00,56.68,56.68,56.47,56.53,150635.0,43.9337,43.9337,43.7709,43.8174,150635.0
2019-12-30 14:30:00,56.52,56.59,56.46,56.54,119452.0,43.8097,43.8639,43.7632,43.8252,119452.0
2019-12-30 15:00:00,56.54,56.57,56.47,56.48,113477.0,43.8252,43.8484,43.7709,43.7787,113477.0
2019-12-30 15:30:00,56.48,56.51,56.39,56.43,422653.0,43.7787,43.8019,43.7089,43.7399,422653.0
2019-12-31 09:30:00,56.44,56.59,56.29,56.48,182093.0,43.7477,43.8639,43.6314,43.7787,182093.0
2019-12-31 10:00:00,56.48,56.48,56.33,56.33,173772.0,43.7787,43.7787,43.6624,43.6624,173772.0
2019-12-31 10:30:00,56.34,56.36,56.18,56.2,109105.0,43.6702,43.6857,43.5461,43.5616,109105.0
2019-12-31 11:00:00,56.19,56.29,56.16,56.17,148836.0,43.5539,43.6314,43.5306,43.5384,148836.0
2019-12-31 11:30:00,56.17,56.28,56.07,56.22,193232.0,43.5384,43.6236,43.4609,43.5771,193232.0
2019-12-31 12:00:00,56.22,56.31,56.2,56.29,118862.0,43.5771,43.6469,43.5616,43.6314,118862.0
2019-12-31 12:30:00,56.29,56.32,56.15,56.17,84256.0,43.6314,43.6546,43.5229,43.5384,84256.0
2019-12-31 13:00:00,56.18,56.23,56.14,56.21,82038.0,43.5461,43.5849,43.5151,43.5694,82038.0
2019-12-31 13:30:00,56.2,56.26,56.19,56.24,80235.0,43.5616,43.6081,43.5539,43.5926,80235.0
2019-12-31 14:00:00,56.24,56.32,56.2,56.3,138230.0,43.5926,43.6546,43.5616,43.6391,138230.0
2019-12-31 14:30:00,56.3,56.31,56.2,56.21,78860.0,43.6391,43.6469,43.5616,43.5694,78860.0
2019-12-31 15:00:00,56.21,56.34,56.19,56.34,119668.0,43.5694,43.6702,43.5539,43.6702,119668.0
2019-12-31 15:30:00,56.34,56.4,56.24,56.3,603025.0,43.6702,43.7167,43.5926,43.6391,603025.0
2020-01-02 09:30:00,56.41,56.46,55.99,56.01,229121.0,43.7244,43.7632,43.3989,43.4144,229121.0
2020-01-02 10:00:00,56.01,56.19,55.89,55.92,204417.0,43.4144,43.5539,43.3213,43.3446,204417.0
2020-01-02 10:30:00,55.93,56.08,55.88,56.07,191162.0,43.3524,43.4686,43.3136,43.4609,191162.0
2020-01-02 11:00:00,56.03,56.12,55.97,56.07,124478.0,43.4299,43.4996,43.3834,43.4609,124478.0
2020-01-02 11:30:00,56.08,56.26,56.07,56.26,145146.0,43.4686,43.6081,43.4609,43.6081,145146.0
2020-01-02 12:00:00,56.27,56.31,56.21,56.25,150341.0,43.6159,43.6469,43.5694,43.6004,150341.0
2020-01-02 12:30:00,56.25,56.29,56.17,56.2,105799.0,43.6004,43.6314,43.5384,43.5616,105799.0
2020-01-02 13:00:00,56.2,56.2,56.1,56.15,82443.0,43.5616,43.5616,43.4841,43.5229,82443.0
2020-01-02 13:30:00,56.15,56.22,56.14,56.21,117057.0,43.5229,43.5771,43.5151,43.5694,117057.0
2020-01-02 14:00:00,56.21,56.32,56.2,56.29,149288.0,43.5694,43.6546,43.5616,43.6314,149288.0
2020-01-02 14:30:00,56.3,56.39,56.28,56.37,133472.0,43.6391,43.7089,43.6236,43.6934,133472.0
2020-01-02 15:00:00,56.37,56.47,56.35,56.46,339571.0,43.6934,43.7709,43.6779,43.7632,339571.0
2020-01-02 15:30:00,56.45,56.68,56.39,56.68,615270.0,43.7554,43.9337,43.7089,43.9337,615270.0
2020-01-03 09:30:00,56.15,56.28,55.87,55.9,416770.0,43.5229,43.6236,43.3058,43.3291,416770.0
2020-01-03 10:00:00,55.87,55.93,55.66,55.89,307975.0,43.3058,43.3524,43.1431,43.3213,307975.0
2020-01-03 10:30:00,55.89,56.1,55.78,55.95,241198.0,43.3213,43.4841,43.2361,43.3679,241198.0
2020-01-03 11:00:00,55.96,56.09,55.92,56.08,97603.0,43.3756,43.4764,43.3446,43.4686,97603.0
2020-01-03 11:30:00,56.07,56.21,56.07,56.13,170581.0,43.4609,43.5694,43.4609,43.5074,170581.0
2020-01-03 12:00:00,56.14,56.25,56.11,56.17,145789.0,43.5151,43.6004,43.4919,43.5384,145789.0
2020-01-03 12:30:00,56.18,56.26,56.17,56.23,84429.0,43.5461,43.6081,43.5384,43.5849,84429.0
2020-01-03 13:00:00,56.23,56.3,56.2,56.27,94841.0,43.5849,43.6391,43.5616,43.6159,94841.0
2020-01-03 13:30:00,56.27,56.28,55.94,56.18,220126.0,43.6159,43.6236,43.3601,43.5461,220126.0
2020-01-03 14:00:00,56.19,56.23,56.1,56.16,142535.0,43.5539,43.5849,43.4841,43.5306,142535.0
2020-01-03 14:30:00,56.16,56.24,56.11,56.15,121382.0,43.5306,43.5926,43.4919,43.5229,121382.0
2020-01-03 15:00:00,56.15,56.23,56.14,56.21,194171.0,43.5229,43.5849,43.5151,43.5694,194171.0
2020-01-03 15:30:00,56.2,56.29,56.12,56.16,512199.0,43.5616,43.6314,43.4996,43.5306,512199.0
2020-01-06 09:30:00,55.49,55.8,55.26,55.26,291215.0,43.0113,43.2516,42.833,42.833,291215.0
2020-01-06 10:00:00,55.26,55.4,55.15,55.4,187394.0,42.833,42.9415,42.7478,42.9415,187394.0
2020-01-06 10:30:00,55.39,55.5,55.32,55.33,167952.0,42.9338,43.0191,42.8795,42.8873,167952.0
2020-01-06 11:00:00,55.33,55.53,55.28,55.4,181921.0,42.8873,43.0423,42.8485,42.9415,181921.0
2020-01-06 11:30:00,55.41,55.5,55.37,55.41,257194.0,42.9493,43.0191,42.9183,42.9493,257194.0
2020-01-06 12:00:00,55.39,55.57,55.39,55.5,134687.0,42.9338,43.0733,42.9338,43.0191,134687.0
2020-01-06 12:30:00,55.48,55.56,55.48,55.52,213929.0,43.0035,43.0656,43.0035,43.0346,213929.0
2020-01-06 13:00:00,55.52,55.63,55.51,55.61,153754.0,43.0346,43.1198,43.0268,43.1043,153754.0
2020-01-06 13:30:00,55.61,55.66,55.51,55.52,192691.0,43.1043,43.1431,43.0268,43.0346,192691.0
2020-01-06 14:00:00,55.52,55.54,55.43,55.47,150885.0,43.0346,43.0501,42.9648,42.9958,150885.0
2020-01-06 14:30:00,55.48,55.55,55.43,55.54,179940.0,43.0035,43.0578,42.9648,43.0501,179940.0
2020-01-06 15:00:00,55.55,55.57,55.49,55.52,221666.0,43.0578,43.0733,43.0113,43.0346,221666.0
2020-01-06 15:30:00,55.53,55.73,55.51,55.73,741068.0,43.0423,43.1973,43.0268,43.1973,741068.0
2020-01-07 09:30:00,55.67,55.67,55.15,55.45,277646.0,43.1508,43.1508,42.7478,42.9803,277646.0
2020-01-07 10:00:00,55.46,55.55,55.31,55.46,227443.0,42.988,43.0578,42.8718,42.988,227443.0
2020-01-07 10:30:00,55.47,55.52,55.3,55.32,276291.0,42.9958,43.0346,42.864,42.8795,276291.0
2020-01-07 11:00:00,55.32,55.43,55.28,55.31,239898.0,42.8795,42.9648,42.8485,42.8718,239898.0
2020-01-07 11:30:00,55.31,55.33,55.08,55.09,187907.0,42.8718,42.8873,42.6935,42.7013,187907.0
2020-01-07 12:00:00,55.1,55.25,55.09,55.18,112168.0,42.709,42.8253,42.7013,42.771,112168.0
2020-01-07 12:30:00,55.18,55.24,55.14,55.17,251059.0,42.771,42.8175,42.74,42.7633,251059.0
2020-01-07 13:00:00,55.17,55.26,55.16,55.24,94114.0,42.7633,42.833,42.7555,42.8175,94114.0
2020-01-07 13:30:00,55.24,55.41,55.22,55.4,108845.0,42.8175,42.9493,42.802,42.9415,108845.0
2020-01-07 14:00:00,55.4,55.48,55.35,55.4,125207.0,42.9415,43.0035,42.9028,42.9415,125207.0
2020-01-07 14:30:00,55.4,55.49,55.39,55.48,119055.0,42.9415,43.0113,42.9338,43.0035,119055.0
2020-01-07 15:00:00,55.48,55.58,55.46,55.55,152905.0,43.0035,43.0811,42.988,43.0578,152905.0
2020-01-07 15:30:00,55.56,55.63,55.48,55.49,815550.0,43.0656,43.1198,43.0035,43.0113,815550.0
2020-01-08 09:30:00,55.42,55.64,55.31,55.43,455224.0,42.957,43.1276,42.8718,42.9648,455224.0
2020-01-08 10:00:00,55.43,55.59,55.35,55.39,293324.0,42.9648,43.0888,42.9028,42.9338,293324.0
2020-01-08 10:30:00,55.4,55.54,55.38,55.52,143636.0,42.9415,43.0501,42.926,43.0346,143636.0
2020-01-08 11:00:00,55.53,55.64,55.47,55.61,171870.0,43.0423,43.1276,42.9958,43.1043,171870.0
2020-01-08 11:30:00,55.6,55.81,55.46,55.68,315355.0,43.0966,43.2593,42.988,43.1586,315355.0
2020-01-08 12:00:00,55.68,55.74,55.66,55.68,331997.0,43.1586,43.2051,43.1431,43.1586,331997.0
2020-01-08 12:30:00,55.67,55.76,55.64,55.7,201145.0,43.1508,43.2206,43.1276,43.1741,201145.0
2020-01-08 13:00:00,55.7,55.75,55.67,55.71,175279.0,43.1741,43.2128,43.1508,43.1818,175279.0
2020-01-08 13:30:00,55.71,55.73,55.55,55.58,199910.0,43.1818,43.1973,43.0578,43.0811,199910.0
2020-01-08 14:00:00,55.59,55.66,55.52,55.55,204046.0,43.0888,43.1431,43.0346,43.0578,204046.0
2020-01-08 14:30:00,55.56,55.71,55.53,55.7,210251.0,43.0656,43.1818,43.0423,43.1741,210251.0
2020-01-08 15:00:00,55.7,55.76,55.64,55.73,355221.0,43.1741,43.2206,43.1276,43.1973,355221.0
2020-01-08 15:30:00,55.74,55.82,55.61,55.61,690645.0,43.2051,43.2671,43.1043,43.1043,690645.0
2020-01-09 09:30:00,55.91,56.0,55.71,55.97,366728.0,43.3368,43.4066,43.1818,43.3834,366728.0
2020-01-09 10:00:00,55.97,55.98,55.86,55.96,158470.0,43.3834,43.3911,43.2981,43.3756,158470.0
2020-01-09 10:30:00,55.96,56.14,55.96,56.09,106483.0,43.3756,43.5151,43.3756,43.4764,106483.0
2020-01-09 11:00:00,56.1,56.1,55.73,55.81,310029.0,43.4841,43.4841,43.1973,43.2593,310029.0
2020-01-09 11:30:00,55.82,56.0,55.79,55.98,166417.0,43.2671,43.4066,43.2438,43.3911,166417.0
2020-01-09 12:00:00,55.98,56.01,55.85,55.88,208549.0,43.3911,43.4144,43.2903,43.3136,208549.0
2020-01-09 12:30:00,55.87,55.99,55.85,55.98,118703.0,43.3058,43.3989,43.2903,43.3911,118703.0
2020-01-09 13:00:00,55.99,56.03,55.88,55.92,241053.0,43.3989,43.4299,43.3136,43.3446,241053.0
2020-01-09 13:30:00,55.93,55.95,55.82,55.85,137027.0,43.3524,43.3679,43.2671,43.2903,137027.0
2020-01-09 14:00:00,55.85,55.95,55.84,55.93,193897.0,43.2903,43.3679,43.2826,43.3524,193897.0
2020-01-09 14:30:00,55.93,56.07,55.91,56.03,238474.0,43.3524,43.4609,43.3368,43.4299,238474.0
2020-01-09 15:00:00,56.02,56.04,55.98,56.0,224742.0,43.4221,43.4376,43.3911,43.4066,224742.0
2020-01-09 15:30:00,56.0,56.22,55.99,56.17,899510.0,43.4066,43.5771,43.3989,43.5384,899510.0
2020-01-10 09:30:00,56.38,56.5,55.93,56.06,257613.0,43.7012,43.7942,43.3524,43.4531,257613.0
2020-01-10 10:00:00,56.05,56.09,55.98,56.03,138209.0,43.4454,43.4764,43.3911,43.4299,138209.0
2020-01-10 10:30:00,56.02,56.03,55.81,55.91,276030.0,43.4221,43.4299,43.2593,43.3368,276030.0
2020-01-10 11:00:00,55.92,56.02,55.85,55.93,198085.0,43.3446,43.4221,43.2903,43.3524,198085.0
2020-01-10 11:30:00,55.92,56.04,55.89,56.01,235307.0,43.3446,43.4376,43.3213,43.4144,235307.0
2020-01-10 12:00:00,56.0,56.07,55.94,56.07,204820.0,43.4066,43.4609,43.3601,43.4609,204820.0
2020-01-10 12:30:00,56.06,56.1,56.0,56.08,111281.0,43.4531,43.4841,43.4066,43.4686,111281.0
2020-01-10 13:00:00,56.08,56.13,56.05,56.08,110934.0,43.4686,43.5074,43.4454,43.4686,110934.0
2020-01-10 13:30:00,56.07,56.12,56.06,56.11,90181.0,43.4609,43.4996,43.4531,43.4919,90181.0
2020-01-10 14:00:00,56.1,56.17,56.08,56.13,174521.0,43.4841,43.5384,43.4686,43.5074,174521.0
2020-01-10 14:30:00,56.13,56.13,55.93,55.93,375449.0,43.5074,43.5074,43.3524,43.3524,375449.0
2020-01-10 15:00:00,55.93,55.93,55.8,55.9,349680.0,43.3524,43.3524,43.2516,43.3291,349680.0
2020-01-10 15:30:00,55.9,56.01,55.73,56.01,1354464.0,43.3291,43.4144,43.1973,43.4144,1354464.0
2020-01-13 09:30:00,55.8,55.9,55.68,55.85,270009.0,43.2516,43.3291,43.1586,43.2903,270009.0
2020-01-13 10:00:00,55.86,55.94,55.73,55.9,282671.0,43.2981,43.3601,43.1973,43.3291,282671.0
2020-01-13 10:30:00,55.9,55.92,55.77,55.91,255172.0,43.3291,43.3446,43.2283,43.3368,255172.0
2020-01-13 11:00:00,55.92,55.99,55.85,55.93,211988.0,43.3446,43.3989,43.2903,43.3524,211988.0
2020-01-13 11:30:00,55.94,56.06,55.91,56.05,145341.0,43.3601,43.4531,43.3368,43.4454,145341.0
2020-01-13 12:00:00,56.05,56.12,56.0,56.07,1125062.0,43.4454,43.4996,43.4066,43.4609,1125062.0
2020-01-13 12:30:00,56.07,56.18,56.03,56.14,638470.0,43.4609,43.5461,43.4299,43.5151,638470.0
2020-01-13 13:00:00,56.14,56.15,56.05,56.11,64492.0,43.5151,43.5229,43.4454,43.4919,64492.0
2020-01-13 13:30:00,56.1,56.14,56.07,56.1,114612.0,43.4841,43.5151,43.4609,43.4841,114612.0
2020-01-13 14:00:00,56.11,56.18,56.09,56.18,98367.0,43.4919,43.5461,43.4764,43.5461,98367.0
2020-01-13 14:30:00,56.18,56.18,56.04,56.12,791943.0,43.5461,43.5461,43.4376,43.4996,791943.0
2020-01-13 15:00:00,56.12,56.16,56.09,56.12,154604.0,43.4996,43.5306,43.4764,43.4996,154604.0
2020-01-13 15:30:00,56.12,56.23,56.1,56.21,557775.0,43.4996,43.5849,43.4841,43.5694,557775.0
2020-01-14 09:30:00,56.18,56.32,55.91,56.15,317944.0,43.5461,43.6546,43.3368,43.5229,317944.0
2020-01-14 10:00:00,56.14,56.22,56.09,56.14,192261.0,43.5151,43.5771,43.4764,43.5151,192261.0
2020-01-14 10:30:00,56.13,56.22,56.1,56.19,100523.0,43.5074,43.5771,43.4841,43.5539,100523.0
2020-01-14 11:00:00,56.18,56.39,56.13,56.38,144401.0,43.5461,43.7089,43.5074,43.7012,144401.0
2020-01-14 11:30:00,56.37,56.46,56.35,56.4,118755.0,43.6934,43.7632,43.6779,43.7167,118755.0
2020-01-14 12:00:00,56.4,56.41,56.29,56.35,121857.0,43.7167,43.7244,43.6314,43.6779,121857.0
2020-01-14 12:30:00,56.35,56.38,56.27,56.33,341908.0,43.6779,43.7012,43.6159,43.6624,341908.0
2020-01-14 13:00:00,56.33,56.49,56.3,56.46,131732.0,43.6624,43.7864,43.6391,43.7632,131732.0
2020-01-14 13:30:00,56.47,56.47,56.23,56.3,262362.0,43.7709,43.7709,43.5849,43.6391,262362.0
2020-01-14 14:00:00,56.31,56.35,56.21,56.33,386089.0,43.6469,43.6779,43.5694,43.6624,386089.0
2020-01-14 14:30:00,56.32,56.43,56.29,56.38,209607.0,43.6546,43.7399,43.6314,43.7012,209607.0
2020-01-14 15:00:00,56.38,56.46,56.32,56.39,253564.0,43.7012,43.7632,43.6546,43.7089,253564.0
2020-01-14 15:30:00,56.38,56.39,56.19,56.35,599889.0,43.7012,43.7089,43.5539,43.6779,599889.0
2020-01-15 09:30:00,55.91,56.12,55.57,55.76,280439.0,43.3368,43.4996,43.0733,43.2206,280439.0
2020-01-15 10:00:00,55.78,55.83,55.59,55.63,213554.0,43.2361,43.2748,43.0888,43.1198,213554.0
2020-01-15 10:30:00,55.63,55.67,55.52,55.63,318157.0,43.1198,43.1508,43.0346,43.1198,318157.0
2020-01-15 11:00:00,55.63,55.69,55.49,55.62,234061.0,43.1198,43.1663,43.0113,43.1121,234061.0
2020-01-15 11:30:00,55.62,55.66,55.5,55.55,204810.0,43.1121,43.1431,43.0191,43.0578,204810.0
2020-01-15 12:00:00,55.54,55.56,55.46,55.47,266473.0,43.0501,43.0656,42.988,42.9958,266473.0
2020-01-15 12:30:00,55.48,55.54,55.24,55.28,328606.0,43.0035,43.0501,42.8175,42.8485,328606.0
2020-01-15 13:00:00,55.28,55.32,55.2,55.24,299558.0,42.8485,42.8795,42.7865,42.8175,299558.0
2020-01-15 13:30:00,55.25,55.26,55.06,55.08,309694.0,42.8253,42.833,42.678,42.6935,309694.0
2020-01-15 14:00:00,55.08,55.16,54.99,55.15,274152.0,42.6935,42.7555,42.6237,42.7478,274152.0
2020-01-15 14:30:00,55.16,55.2,55.09,55.15,246975.0,42.7555,42.7865,42.7013,42.7478,246975.0
2020-01-15 15:00:00,55.15,55.18,54.9,54.96,479668.0,42.7478,42.771,42.554,42.6005,479668.0
2020-01-15 15:30:00,54.96,55.15,54.91,55.13,850303.0,42.6005,42.7478,42.5617,42.7323,850303.0
2020-01-16 09:30:00,55.19,55.62,55.19,55.38,320896.0,42.7788,43.1121,42.7788,42.926,320896.0
2020-01-16 10:00:00,55.37,55.5,55.28,55.42,164388.0,42.9183,43.0191,42.8485,42.957,164388.0
2020-01-16 10:30:00,55.42,55.57,55.37,55.55,260887.0,42.957,43.0733,42.9183,43.0578,260887.0
2020-01-16 11:00:00,55.56,55.67,55.48,55.6,327231.0,43.0656,43.1508,43.0035,43.0966,327231.0
2020-01-16 11:30:00,55.6,55.77,55.6,55.65,292090.0,43.0966,43.2283,43.0966,43.1353,292090.0
2020-01-16 12:00:00,55.65,55.71,55.62,55.65,250084.0,43.1353,43.1818,43.1121,43.1353,250084.0
2020-01-16 12:30:00,55.65,55.74,55.63,55.65,259425.0,43.1353,43.2051,43.1198,43.1353,259425.0
2020-01-16 13:00:00,55.65,55.73,55.63,55.67,102565.0,43.1353,43.1973,43.1198,43.1508,102565.0
2020-01-16 13:30:00,55.67,55.7,55.64,55.66,100004.0,43.1508,43.1741,43.1276,43.1431,100004.0
2020-01-16 14:00:00,55.66,55.75,55.64,55.66,205750.0,43.1431,43.2128,43.1276,43.1431,205750.0
2020-01-16 14:30:00,55.66,55.74,55.64,55.7,222925.0,43.1431,43.2051,43.1276,43.1741,222925.0
2020-01-16 15:00:00,55.71,55.77,55.69,55.76,209555.0,43.1818,43.2283,43.1663,43.2206,209555.0
2020-01-16 15:30:00,55.76,55.87,55.73,55.87,557795.0,43.2206,43.3058,43.1973,43.3058,557795.0
2020-01-17 09:30:00,56.3,56.3,55.85,56.17,722655.0,43.6391,43.6391,43.2903,43.5384,722655.0
2020-01-17 10:00:00,56.13,56.34,56.08,56.31,174325.0,43.5074,43.6702,43.4686,43.6469,174325.0
2020-01-17 10:30:00,56.32,56.38,56.18,56.24,197995.0,43.6546,43.7012,43.5461,43.5926,197995.0
2020-01-17 11:00:00,56.23,56.32,56.03,56.18,173707.0,43.5849,43.6546,43.4299,43.5461,173707.0
2020-01-17 11:30:00,56.18,56.24,56.14,56.18,116825.0,43.5461,43.5926,43.5151,43.5461,116825.0
2020-01-17 12:00:00,56.18,56.32,56.16,56.26,144935.0,43.5461,43.6546,43.5306,43.6081,144935.0
2020-01-17 12:30:00,56.26,56.29,56.2,56.23,99339.0,43.6081,43.6314,43.5616,43.5849,99339.0
2020-01-17 13:00:00,56.23,56.24,56.14,56.17,96092.0,43.5849,43.5926,43.5151,43.5384,96092.0
2020-01-17 13:30:00,56.17,56.24,56.14,56.17,344584.0,43.5384,43.5926,43.5151,43.5384,344584.0
2020-01-17 14:00:00,56.16,56.17,56.04,56.11,130716.0,43.5306,43.5384,43.4376,43.4919,130716.0
2020-01-17 14:30:00,56.11,56.19,56.1,56.19,155547.0,43.4919,43.5539,43.4841,43.5539,155547.0
2020-01-17 15:00:00,56.18,56.24,56.14,56.23,535404.0,43.5461,43.5926,43.5151,43.5849,535404.0
2020-01-17 15:30:00,56.23,56.31,56.18,56.27,623112.0,43.5849,43.6469,43.5461,43.6159,623112.0
2020-01-21 09:30:00,56.05,56.16,55.99,56.03,269778.0,43.4454,43.5306,43.3989,43.4299,269778.0
2020-01-21 10:00:00,56.03,56.06,55.84,56.06,383743.0,43.4299,43.4531,43.2826,43.4531,383743.0
2020-01-21 10:30:00,56.07,56.17,56.04,56.06,175584.0,43.4609,43.5384,43.4376,43.4531,175584.0
2020-01-21 11:00:00,56.06,56.22,56.05,56.14,173848.0,43.4531,43.5771,43.4454,43.5151,173848.0
2020-01-21 11:30:00,56.14,56.37,56.12,56.36,148584.0,43.5151,43.6934,43.4996,43.6857,148584.0
2020-01-21 12:00:00,56.37,56.39,56.28,56.39,137658.0,43.6934,43.7089,43.6236,43.7089,137658.0
2020-01-21 12:30:00,56.38,56.45,56.35,56.41,147129.0,43.7012,43.7554,43.6779,43.7244,147129.0
2020-01-21 13:00:00,56.41,56.41,56.18,56.19,129309.0,43.7244,43.7244,43.5461,43.5539,129309.0
2020-01-21 13:30:00,56.19,56.19,56.08,56.13,366068.0,43.5539,43.5539,43.4686,43.5074,366068.0
2020-01-21 14:00:00,56.12,56.3,56.09,56.29,231149.0,43.4996,43.6391,43.4764,43.6314,231149.0
2020-01-21 14:30:00,56.29,56.37,56.21,56.37,299128.0,43.6314,43.6934,43.5694,43.6934,299128.0
2020-01-21 15:00:00,56.37,56.53,56.35,56.46,457756.0,43.6934,43.8174,43.6779,43.7632,457756.0
2020-01-21 15:30:00,56.47,56.5,56.27,56.29,1123898.0,43.7709,43.7942,43.6159,43.6314,1123898.0
2020-01-22 09:30:00,56.5,56.5,56.16,56.21,224609.0,43.7942,43.7942,43.5306,43.5694,224609.0
2020-01-22 10:00:00,56.21,56.27,56.12,56.23,175710.0,43.5694,43.6159,43.4996,43.5849,175710.0
2020-01-22 10:30:00,56.23,56.5,56.21,56.4,221232.0,43.5849,43.7942,43.5694,43.7167,221232.0
2020-01-22 11:00:00,56.4,56.42,56.28,56.34,150700.0,43.7167,43.7322,43.6236,43.6702,150700.0
2020-01-22 11:30:00,56.35,56.43,56.26,56.32,123732.0,43.6779,43.7399,43.6081,43.6546,123732.0
2020-01-22 12:00:00,56.32,56.37,56.26,56.32,95577.0,43.6546,43.6934,43.6081,43.6546,95577.0
2020-01-22 12:30:00,56.31,56.39,56.31,56.33,51986.0,43.6469,43.7089,43.6469,43.6624,51986.0
2020-01-22 13:00:00,56.34,56.38,56.29,56.29,124350.0,43.6702,43.7012,43.6314,43.6314,124350.0
2020-01-22 13:30:00,56.29,56.37,56.28,56.31,113577.0,43.6314,43.6934,43.6236,43.6469,113577.0
2020-01-22 14:00:00,56.31,56.39,56.31,56.36,135139.0,43.6469,43.7089,43.6469,43.6857,135139.0
2020-01-22 14:30:00,56.35,56.39,56.24,56.24,131450.0,43.6779,43.7089,43.5926,43.5926,131450.0
2020-01-22 15:00:00,56.24,56.25,56.13,56.23,378061.0,43.5926,43.6004,43.5074,43.5849,378061.0
2020-01-22 15:30:00,56.22,56.36,56.22,56.35,647489.0,43.5771,43.6857,43.5771,43.6779,647489.0
2020-01-23 09:30:00,55.99,56.21,55.36,55.53,400827.0,43.3989,43.5694,42.9105,43.0423,400827.0
2020-01-23 10:00:00,55.54,55.61,55.23,55.33,233360.0,43.0501,43.1043,42.8098,42.8873,233360.0
2020-01-23 10:30:00,55.34,55.52,55.33,55.44,188364.0,42.895,43.0346,42.8873,42.9725,188364.0
2020-01-23 11:00:00,55.44,55.47,55.32,55.41,179980.0,42.9725,42.9958,42.8795,42.9493,179980.0
2020-01-23 11:30:00,55.41,55.64,55.41,55.61,220528.0,42.9493,43.1276,42.9493,43.1043,220528.0
2020-01-23 12:00:00,55.61,55.8,55.55,55.73,347729.0,43.1043,43.2516,43.0578,43.1973,347729.0
2020-01-23 12:30:00,55.73,55.85,55.64,55.85,228870.0,43.1973,43.2903,43.1276,43.2903,228870.0
2020-01-23 13:00:00,55.86,56.01,55.82,55.9,150943.0,43.2981,43.4144,43.2671,43.3291,150943.0
2020-01-23 13:30:00,55.9,56.09,55.89,56.09,130916.0,43.3291,43.4764,43.3213,43.4764,130916.0
2020-01-23 14:00:00,56.09,56.2,56.07,56.18,115613.0,43.4764,43.5616,43.4609,43.5461,115613.0
2020-01-23 14:30:00,56.19,56.34,56.18,56.33,116505.0,43.5539,43.6702,43.5461,43.6624,116505.0
2020-01-23 15:00:00,56.33,56.36,56.25,56.33,185641.0,43.6624,43.6857,43.6004,43.6624,185641.0
2020-01-23 15:30:00,56.33,56.39,56.24,56.35,545733.0,43.6624,43.7089,43.5926,43.6779,545733.0
2020-01-24 09:30:00,56.3,56.35,55.97,56.18,195798.0,43.6391,43.6779,43.3834,43.5461,195798.0
2020-01-24 10:00:00,56.18,56.21,55.75,55.76,162133.0,43.5461,43.5694,43.2128,43.2206,162133.0
2020-01-24 10:30:00,55.76,55.84,55.62,55.79,203637.0,43.2206,43.2826,43.1121,43.2438,203637.0
2020-01-24 11:00:00,55.79,55.93,55.68,55.72,187586.0,43.2438,43.3524,43.1586,43.1896,187586.0
2020-01-24 11:30:00,55.71,55.73,55.46,55.48,143993.0,43.1818,43.1973,42.988,43.0035,143993.0
2020-01-24 12:00:00,55.47,55.52,55.28,55.4,213603.0,42.9958,43.0346,42.8485,42.9415,213603.0
2020-01-24 12:30:00,55.39,55.6,55.38,55.59,112753.0,42.9338,43.0966,42.926,43.0888,112753.0
2020-01-24 13:00:00,55.58,55.58,55.42,55.42,113254.0,43.0811,43.0811,42.957,42.957,113254.0
2020-01-24 13:30:00,55.41,55.42,55.2,55.31,141480.0,42.9493,42.957,42.7865,42.8718,141480.0
2020-01-24 14:00:00,55.3,55.32,55.07,55.15,235288.0,42.864,42.8795,42.6858,42.7478,235288.0
2020-01-24 14:30:00,55.15,55.27,55.01,55.26,211558.0,42.7478,42.8408,42.6392,42.833,211558.0
2020-01-24 15:00:00,55.27,55.56,55.27,55.48,441126.0,42.8408,43.0656,42.8408,43.0035,441126.0
2020-01-24 15:30:00,55.49,55.51,55.24,55.5,1638781.0,43.0113,43.0268,42.8175,43.0191,1638781.0
2020-01-27 09:30:00,54.52,54.97,54.34,54.79,355322.0,42.2594,42.6082,42.1199,42.4687,355322.0
2020-01-27 10:00:00,54.78,54.91,54.54,54.85,288693.0,42.461,42.5617,42.2749,42.5152,288693.0
2020-01-27 10:30:00,54.85,54.9,54.5,54.66,252253.0,42.5152,42.554,42.2439,42.368,252253.0
2020-01-27 11:00:00,54.66,54.71,54.52,54.6,116828.0,42.368,42.4067,42.2594,42.3214,116828.0
2020-01-27 11:30:00,54.58,54.7,54.44,54.59,210068.0,42.3059,42.399,42.1974,42.3137,210068.0
2020-01-27 12:00:00,54.6,54.79,54.56,54.73,137240.0,42.3214,42.4687,42.2904,42.4222,137240.0
2020-01-27 12:30:00,54.72,54.83,54.7,54.76,109436.0,42.4145,42.4997,42.399,42.4455,109436.0
2020-01-27 13:00:00,54.75,54.89,54.73,54.76,149714.0,42.4377,42.5462,42.4222,42.4455,149714.0
2020-01-27 13:30:00,54.76,54.86,54.66,54.74,263515.0,42.4455,42.523,42.368,42.43,263515.0
2020-01-27 14:00:00,54.74,54.74,54.62,54.71,183682.0,42.43,42.43,42.3369,42.4067,183682.0
2020-01-27 14:30:00,54.71,54.73,54.55,54.6,156234.0,42.4067,42.4222,42.2827,42.3214,156234.0
2020-01-27 15:00:00,54.59,54.71,54.54,54.68,254119.0,42.3137,42.4067,42.2749,42.3835,254119.0
2020-01-27 15:30:00,54.67,54.76,54.59,54.67,1378911.0,42.3757,42.4455,42.3137,42.3757,1378911.0
2020-01-28 09:30:00,55.01,55.01,54.74,54.96,289291.0,42.6392,42.6392,42.43,42.6005,289291.0
2020-01-28 10:00:00,54.95,55.22,54.86,55.15,356323.0,42.5927,42.802,42.523,42.7478,356323.0
2020-01-28 10:30:00,55.14,55.39,55.12,55.28,159690.0,42.74,42.9338,42.7245,42.8485,159690.0
2020-01-28 11:00:00,55.29,55.31,55.02,55.11,203315.0,42.8563,42.8718,42.647,42.7168,203315.0
2020-01-28 11:30:00,55.1,55.21,54.99,55.19,192939.0,42.709,42.7943,42.6237,42.7788,192939.0
2020-01-28 12:00:00,55.19,55.2,55.04,55.07,112293.0,42.7788,42.7865,42.6625,42.6858,112293.0
2020-01-28 12:30:00,55.08,55.12,54.99,55.1,111473.0,42.6935,42.7245,42.6237,42.709,111473.0
2020-01-28 13:00:00,55.11,55.11,54.99,55.04,112958.0,42.7168,42.7168,42.6237,42.6625,112958.0
2020-01-28 13:30:00,55.04,55.08,54.99,55.07,120172.0,42.6625,42.6935,42.6237,42.6858,120172.0
2020-01-28 14:00:00,55.07,55.14,55.04,55.09,151438.0,42.6858,42.74,42.6625,42.7013,151438.0
2020-01-28 14:30:00,55.09,55.2,55.09,55.12,149545.0,42.7013,42.7865,42.7013,42.7245,149545.0
2020-01-28 15:00:00,55.12,55.17,55.01,55.16,226323.0,42.7245,42.7633,42.6392,42.7555,226323.0
2020-01-28 15:30:00,55.16,55.18,54.96,54.96,759103.0,42.7555,42.771,42.6005,42.6005,759103.0
2020-01-29 09:30:00,55.09,55.25,55.0,55.04,206783.0,42.7013,42.8253,42.6315,42.6625,206783.0
2020-01-29 10:00:00,55.04,55.05,54.81,54.99,134047.0,42.6625,42.6702,42.4842,42.6237,134047.0
2020-01-29 10:30:00,54.98,55.04,54.89,54.9,181549.0,42.616,42.6625,42.5462,42.554,181549.0
2020-01-29 11:00:00,54.9,55.01,54.86,54.87,216995.0,42.554,42.6392,42.523,42.5307,216995.0
2020-01-29 11:30:00,54.88,54.91,54.82,54.87,98139.0,42.5385,42.5617,42.492,42.5307,98139.0
2020-01-29 12:00:00,54.86,54.9,54.79,54.8,72555.0,42.523,42.554,42.4687,42.4765,72555.0
2020-01-29 12:30:00,54.8,54.81,54.69,54.7,119386.0,42.4765,42.4842,42.3912,42.399,119386.0
2020-01-29 13:00:00,54.7,54.74,54.62,54.66,273044.0,42.399,42.43,42.3369,42.368,273044.0
2020-01-29 13:30:00,54.66,54.66,54.42,54.52,377724.0,42.368,42.368,42.1819,42.2594,377724.0
2020-01-29 14:00:00,54.61,54.68,54.18,54.2,567454.0,42.3292,42.3835,41.9959,42.0114,567454.0
2020-01-29 14:30:00,54.2,54.2,53.83,53.84,716736.0,42.0114,42.0114,41.7246,41.7324,716736.0
2020-01-29 15:00:00,53.83,53.93,53.64,53.93,460199.0,41.7246,41.8021,41.5773,41.8021,460199.0
2020-01-29 15:30:00,53.92,54.0,53.82,53.86,639610.0,41.7944,41.8564,41.7169,41.7479,639610.0
2020-01-30 09:30:00,52.85,53.1,50.68,50.81,1231463.0,40.965,41.1588,39.283,39.3837,1231463.0
2020-01-30 10:00:00,50.83,51.0,50.16,50.21,946054.0,39.3993,39.531,38.8799,38.9187,946054.0
2020-01-30 10:30:00,50.21,50.29,49.71,50.23,1023030.0,38.9187,38.9807,38.5311,38.9342,1023030.0
2020-01-30 11:00:00,50.23,50.24,49.58,49.7,891391.0,38.9342,38.9419,38.4304,38.5234,891391.0
2020-01-30 11:30:00,49.7,50.14,49.37,50.11,789957.0,38.5234,38.8644,38.2676,38.8412,789957.0
2020-01-30 12:00:00,50.11,50.24,49.99,50.12,411741.0,38.8412,38.9419,38.7482,38.8489,411741.0
2020-01-30 12:30:00,50.12,50.92,50.12,50.85,668505.0,38.8489,39.469,38.8489,39.4148,668505.0
2020-01-30 13:00:00,50.86,50.86,50.63,50.75,541572.0,39.4225,39.4225,39.2442,39.3372,541572.0
2020-01-30 13:30:00,50.75,50.93,50.6,50.7,274249.0,39.3372,39.4768,39.221,39.2985,274249.0
2020-01-30 14:00:00,50.69,51.16,50.68,51.1,420887.0,39.2907,39.655,39.283,39.6085,420887.0
2020-01-30 14:30:00,51.11,51.56,51.11,51.5,758217.0,39.6163,39.9651,39.6163,39.9186,758217.0
2020-01-30 15:00:00,51.51,51.82,51.49,51.79,701285.0,39.9263,40.1666,39.9108,40.1434,701285.0
2020-01-30 15:30:00,51.79,52.14,51.71,52.13,2310452.0,40.1434,40.4147,40.0814,40.4069,2310452.0
2020-01-31 09:30:00,51.86,51.88,51.43,51.65,386165.0,40.1976,40.2131,39.8643,40.0348,386165.0
2020-01-31 10:00:00,51.63,51.65,51.46,51.47,333533.0,40.0193,40.0348,39.8876,39.8953,333533.0
2020-01-31 10:30:00,51.47,51.59,51.3,51.41,417620.0,39.8953,39.9883,39.7636,39.8488,417620.0
2020-01-31 11:00:00,51.4,51.51,51.33,51.35,473624.0,39.8411,39.9263,39.7868,39.8023,473624.0
2020-01-31 11:30:00,51.35,51.61,51.3,51.59,345823.0,39.8023,40.0038,39.7636,39.9883,345823.0
2020-01-31 12:00:00,51.6,51.74,51.57,51.63,296425.0,39.9961,40.1046,39.9728,40.0193,296425.0
2020-01-31 12:30:00,51.62,51.65,51.35,51.48,246946.0,40.0116,40.0348,39.8023,39.9031,246946.0
2020-01-31 13:00:00,51.48,51.6,51.4,51.42,182124.0,39.9031,39.9961,39.8411,39.8566,182124.0
2020-01-31 13:30:00,51.41,51.44,51.23,51.41,280104.0,39.8488,39.8721,39.7093,39.8488,280104.0
2020-01-31 14:00:00,51.42,51.57,51.41,51.45,297016.0,39.8566,39.9728,39.8488,39.8798,297016.0
2020-01-31 14:30:00,51.45,51.61,51.4,51.53,250539.0,39.8798,40.0038,39.8411,39.9418,250539.0
2020-01-31 15:00:00,51.52,51.59,51.43,51.44,424240.0,39.9341,39.9883,39.8643,39.8721,424240.0
2020-01-31 15:30:00,51.45,51.6,51.33,51.57,1449735.0,39.8798,39.9961,39.7868,39.9728,1449735.0
2020-02-03 09:30:00,51.98,52.72,51.97,52.55,357375.0,40.2906,40.8642,40.2829,40.7325,357375.0
2020-02-03 10:00:00,52.57,52.94,52.55,52.84,278299.0,40.748,41.0347,40.7325,40.9572,278299.0
2020-02-03 10:30:00,52.84,52.85,52.5,52.67,197015.0,40.9572,40.965,40.6937,40.8255,197015.0
2020-02-03 11:00:00,52.67,52.68,52.43,52.46,250179.0,40.8255,40.8332,40.6394,40.6627,250179.0
2020-02-03 11:30:00,52.46,52.48,52.31,52.46,293153.0,40.6627,40.6782,40.5464,40.6627,293153.0
2020-02-03 12:00:00,52.46,52.56,52.4,52.51,165134.0,40.6627,40.7402,40.6162,40.7014,165134.0
2020-02-03 12:30:00,52.51,52.66,52.46,52.64,148781.0,40.7014,40.8177,40.6627,40.8022,148781.0
2020-02-03 13:00:00,52.65,52.71,52.56,52.63,194245.0,40.81,40.8565,40.7402,40.7945,194245.0
2020-02-03 13:30:00,52.63,52.73,52.61,52.68,141724.0,40.7945,40.872,40.779,40.8332,141724.0
2020-02-03 14:00:00,52.67,52.68,52.57,52.61,191586.0,40.8255,40.8332,40.748,40.779,191586.0
2020-02-03 14:30:00,52.61,52.81,52.55,52.74,203344.0,40.779,40.934,40.7325,40.8797,203344.0
2020-02-03 15:00:00,52.74,52.8,52.7,52.77,238111.0,40.8797,40.9262,40.8487,40.903,238111.0
2020-02-03 15:30:00,52.77,52.81,52.5,52.5,742083.0,40.903,40.934,40.6937,40.6937,742083.0
2020-02-04 09:30:00,53.4,53.73,53.14,53.71,327261.0,41.3913,41.6471,41.1898,41.6316,327261.0
2020-02-04 10:00:00,53.71,53.91,53.66,53.81,333460.0,41.6316,41.7866,41.5928,41.7091,333460.0
2020-02-04 10:30:00,53.8,53.91,53.76,53.86,250303.0,41.7014,41.7866,41.6703,41.7479,250303.0
2020-02-04 11:00:00,53.85,53.91,53.74,53.77,266364.0,41.7401,41.7866,41.6548,41.6781,266364.0
2020-02-04 11:30:00,53.76,53.79,53.69,53.75,208543.0,41.6703,41.6936,41.6161,41.6626,208543.0
2020-02-04 12:00:00,53.75,53.8,53.68,53.78,176649.0,41.6626,41.7014,41.6083,41.6858,176649.0
2020-02-04 12:30:00,53.77,53.78,53.54,53.56,213865.0,41.6781,41.6858,41.4998,41.5153,213865.0
2020-02-04 13:00:00,53.56,53.63,53.46,53.48,120498.0,41.5153,41.5696,41.4378,41.4533,120498.0
2020-02-04 13:30:00,53.49,53.67,53.43,53.65,166612.0,41.4611,41.6006,41.4146,41.5851,166612.0
2020-02-04 14:00:00,53.65,53.72,53.53,53.55,153252.0,41.5851,41.6393,41.4921,41.5076,153252.0
2020-02-04 14:30:00,53.55,53.68,53.5,53.55,215324.0,41.5076,41.6083,41.4688,41.5076,215324.0
2020-02-04 15:00:00,53.55,53.55,53.23,53.3,235702.0,41.5076,41.5076,41.2595,41.3138,235702.0
2020-02-04 15:30:00,53.3,53.4,53.09,53.16,674322.0,41.3138,41.3913,41.151,41.2053,674322.0
2020-02-05 09:30:00,53.82,54.18,53.78,54.16,243271.0,41.7169,41.9959,41.6858,41.9804,243271.0
2020-02-05 10:00:00,54.16,54.4,54.01,54.07,208082.0,41.9804,42.1664,41.8641,41.9106,208082.0
2020-02-05 10:30:00,54.07,54.28,54.0,54.26,148033.0,41.9106,42.0734,41.8564,42.0579,148033.0
2020-02-05 11:00:00,54.26,54.3,54.18,54.29,121997.0,42.0579,42.0889,41.9959,42.0812,121997.0
2020-02-05 11:30:00,54.31,54.45,54.19,54.45,156454.0,42.0967,42.2052,42.0036,42.2052,156454.0
2020-02-05 12:00:00,54.44,54.52,54.39,54.4,182884.0,42.1974,42.2594,42.1587,42.1664,182884.0
2020-02-05 12:30:00,54.42,54.44,54.37,54.38,127972.0,42.1819,42.1974,42.1432,42.1509,127972.0
2020-02-05 13:00:00,54.37,54.4,54.3,54.34,132940.0,42.1432,42.1664,42.0889,42.1199,132940.0
2020-02-05 13:30:00,54.33,54.38,54.28,54.3,104649.0,42.1122,42.1509,42.0734,42.0889,104649.0
2020-02-05 14:00:00,54.3,54.31,54.19,54.28,121673.0,42.0889,42.0967,42.0036,42.0734,121673.0
2020-02-05 14:30:00,54.28,54.44,54.23,54.43,139687.0,42.0734,42.1974,42.0347,42.1897,139687.0
2020-02-05 15:00:00,54.43,54.68,54.41,54.64,252428.0,42.1897,42.3835,42.1742,42.3525,252428.0
2020-02-05 15:30:00,54.64,54.65,54.41,54.42,702681.0,42.3525,42.3602,42.1742,42.1819,702681.0
2020-02-06 09:30:00,54.65,54.88,54.01,54.26,413459.0,42.3602,42.5385,41.8641,42.0579,413459.0
2020-02-06 10:00:00,54.25,54.28,54.03,54.15,164271.0,42.0502,42.0734,41.8796,41.9726,164271.0
2020-02-06 10:30:00,54.16,54.3,54.11,54.15,134740.0,41.9804,42.0889,41.9416,41.9726,134740.0
2020-02-06 11:00:00,54.15,54.17,53.95,53.99,150493.0,41.9726,41.9881,41.8176,41.8486,150493.0
2020-02-06 11:30:00,53.99,54.06,53.89,53.94,165400.0,41.8486,41.9029,41.7711,41.8099,165400.0
2020-02-06 12:00:00,53.94,54.0,53.8,54.0,220843.0,41.8099,41.8564,41.7014,41.8564,220843.0
2020-02-06 12:30:00,54.0,54.05,53.97,54.02,176193.0,41.8564,41.8951,41.8331,41.8719,176193.0
2020-02-06 13:00:00,54.02,54.06,53.98,54.01,145198.0,41.8719,41.9029,41.8409,41.8641,145198.0
2020-02-06 13:30:00,54.01,54.23,54.01,54.22,214752.0,41.8641,42.0347,41.8641,42.0269,214752.0
2020-02-06 14:00:00,54.22,54.32,54.2,54.32,276494.0,42.0269,42.1044,42.0114,42.1044,276494.0
2020-02-06 14:30:00,54.32,54.39,54.18,54.19,412479.0,42.1044,42.1587,41.9959,42.0036,412479.0
2020-02-06 15:00:00,54.18,54.24,54.13,54.15,310527.0,41.9959,42.0424,41.9571,41.9726,310527.0
2020-02-06 15:30:00,54.14,54.31,54.14,54.19,686271.0,41.9649,42.0967,41.9649,42.0036,686271.0
2020-02-07 09:30:00,53.67,54.0,53.33,53.68,348910.0,41.6006,41.8564,41.337,41.6083,348910.0
2020-02-07 10:00:00,53.68,53.84,53.56,53.83,165862.0,41.6083,41.7324,41.5153,41.7246,165862.0
2020-02-07 10:30:00,53.85,53.97,53.78,53.87,229328.0,41.7401,41.8331,41.6858,41.7556,229328.0
2020-02-07 11:00:00,53.87,54.09,53.82,54.05,206396.0,41.7556,41.9261,41.7169,41.8951,206396.0
2020-02-07 11:30:00,54.06,54.12,53.93,53.99,105872.0,41.9029,41.9494,41.8021,41.8486,105872.0
2020-02-07 12:00:00,54.0,54.14,53.96,54.12,111749.0,41.8564,41.9649,41.8254,41.9494,111749.0
2020-02-07 12:30:00,54.11,54.16,54.07,54.11,102852.0,41.9416,41.9804,41.9106,41.9416,102852.0
2020-02-07 13:00:00,54.11,54.25,54.1,54.25,94917.0,41.9416,42.0502,41.9339,42.0502,94917.0
2020-02-07 13:30:00,54.25,54.31,54.14,54.2,312643.0,42.0502,42.0967,41.9649,42.0114,312643.0
2020-02-07 14:00:00,54.2,54.25,54.11,54.23,292821.0,42.0114,42.0502,41.9416,42.0347,292821.0
2020-02-07 14:30:00,54.24,54.29,54.19,54.23,146446.0,42.0424,42.0812,42.0036,42.0347,146446.0
2020-02-07 15:00:00,54.22,54.31,54.2,54.26,144664.0,42.0269,42.0967,42.0114,42.0579,144664.0
2020-02-07 15:30:00,54.26,54.4,54.25,54.26,716263.0,42.0579,42.1664,42.0502,42.0579,716263.0
2020-02-10 09:30:00,53.84,54.42,53.84,54.13,209442.0,41.7324,42.1819,41.7324,41.9571,209442.0
2020-02-10 10:00:00,54.14,54.23,54.04,54.17,210097.0,41.9649,42.0347,41.8874,41.9881,210097.0
2020-02-10 10:30:00,54.15,54.19,54.07,54.13,238688.0,41.9726,42.0036,41.9106,41.9571,238688.0
2020-02-10 11:00:00,54.13,54.17,54.05,54.06,104187.0,41.9571,41.9881,41.8951,41.9029,104187.0
2020-02-10 11:30:00,54.06,54.08,53.97,54.04,106501.0,41.9029,41.9184,41.8331,41.8874,106501.0
2020-02-10 12:00:00,54.03,54.03,53.83,53.93,113436.0,41.8796,41.8796,41.7246,41.8021,113436.0
2020-02-10 12:30:00,53.93,54.0,53.85,53.98,94538.0,41.8021,41.8564,41.7401,41.8409,94538.0
2020-02-10 13:00:00,53.96,54.06,53.93,54.04,98895.0,41.8254,41.9029,41.8021,41.8874,98895.0
2020-02-10 13:30:00,54.04,54.12,54.03,54.09,112769.0,41.8874,41.9494,41.8796,41.9261,112769.0
2020-02-10 14:00:00,54.09,54.14,54.04,54.1,120339.0,41.9261,41.9649,41.8874,41.9339,120339.0
2020-02-10 14:30:00,54.1,54.14,54.05,54.1,120441.0,41.9339,41.9649,41.8951,41.9339,120441.0
2020-02-10 15:00:00,54.09,54.27,54.07,54.25,144521.0,41.9261,42.0657,41.9106,42.0502,144521.0
2020-02-10 15:30:00,54.24,54.33,54.18,54.33,346663.0,42.0424,42.1122,41.9959,42.1122,346663.0
2020-02-11 09:30:00,54.37,54.82,54.37,54.68,224877.0,42.1432,42.492,42.1432,42.3835,224877.0
2020-02-11 10:00:00,54.69,54.85,54.68,54.83,112689.0,42.3912,42.5152,42.3835,42.4997,112689.0
2020-02-11 10:30:00,54.84,54.94,54.72,54.93,168854.0,42.5075,42.585,42.4145,42.5772,168854.0
2020-02-11 11:00:00,54.94,55.0,54.82,54.85,230998.0,42.585,42.6315,42.492,42.5152,230998.0
2020-02-11 11:30:00,54.84,54.9,54.71,54.85,70149.0,42.5075,42.554,42.4067,42.5152,70149.0
2020-02-11 12:00:00,54.85,54.97,54.81,54.96,95258.0,42.5152,42.6082,42.4842,42.6005,95258.0
2020-02-11 12:30:00,54.96,55.08,54.92,55.07,91051.0,42.6005,42.6935,42.5695,42.6858,91051.0
2020-02-11 13:00:00,55.07,55.1,54.96,55.08,73561.0,42.6858,42.709,42.6005,42.6935,73561.0
2020-02-11 13:30:00,55.08,55.12,54.85,54.91,181039.0,42.6935,42.7245,42.5152,42.5617,181039.0
2020-02-11 14:00:00,54.9,54.93,54.78,54.92,128509.0,42.554,42.5772,42.461,42.5695,128509.0
2020-02-11 14:30:00,54.93,54.95,54.86,54.89,114080.0,42.5772,42.5927,42.523,42.5462,114080.0
2020-02-11 15:00:00,54.9,54.91,54.72,54.89,138298.0,42.554,42.5617,42.4145,42.5462,138298.0
2020-02-11 15:30:00,54.89,55.06,54.74,54.81,809164.0,42.5462,42.678,42.43,42.4842,809164.0
2020-02-12 09:30:00,55.19,55.47,54.86,55.37,234641.0,42.7788,42.9958,42.523,42.9183,234641.0
2020-02-12 10:00:00,55.36,55.36,55.11,55.12,105390.0,42.9105,42.9105,42.7168,42.7245,105390.0
2020-02-12 10:30:00,55.13,55.18,54.91,54.94,167513.0,42.7323,42.771,42.5617,42.585,167513.0
2020-02-12 11:00:00,54.94,54.95,54.6,54.61,390954.0,42.585,42.5927,42.3214,42.3292,390954.0
2020-02-12 11:30:00,54.62,54.64,54.23,54.27,268432.0,42.3369,42.3525,42.0347,42.0657,268432.0
2020-02-12 12:00:00,54.27,54.35,54.21,54.24,282771.0,42.0657,42.1277,42.0191,42.0424,282771.0
2020-02-12 12:30:00,54.25,54.42,54.24,54.41,165833.0,42.0502,42.1819,42.0424,42.1742,165833.0
2020-02-12 13:00:00,54.41,54.5,54.33,54.48,86982.0,42.1742,42.2439,42.1122,42.2284,86982.0
2020-02-12 13:30:00,54.48,54.48,54.33,54.42,158849.0,42.2284,42.2284,42.1122,42.1819,158849.0
2020-02-12 14:00:00,54.43,54.5,54.39,54.44,134254.0,42.1897,42.2439,42.1587,42.1974,134254.0
2020-02-12 14:30:00,54.43,54.51,54.41,54.41,134893.0,42.1897,42.2517,42.1742,42.1742,134893.0
2020-02-12 15:00:00,54.41,54.49,54.29,54.32,241415.0,42.1742,42.2362,42.0812,42.1044,241415.0
2020-02-12 15:30:00,54.31,54.46,54.26,54.45,791958.0,42.0967,42.2129,42.0579,42.2052,791958.0
2020-02-13 09:30:00,53.96,54.42,53.79,54.16,638402.0,42.1687,42.5282,42.0358,42.325,638402.0
2020-02-13 10:00:00,54.16,54.65,54.04,54.63,452777.0,42.325,42.7079,42.2312,42.6923,452777.0
2020-02-13 10:30:00,54.63,54.79,54.58,54.76,156656.0,42.6923,42.8173,42.6532,42.7939,156656.0
2020-02-13 11:00:00,54.75,54.75,54.48,54.72,208094.0,42.7861,42.7861,42.5751,42.7626,208094.0
2020-02-13 11:30:00,54.72,54.72,54.59,54.64,128091.0,42.7626,42.7626,42.661,42.7001,128091.0
2020-02-13 12:00:00,54.62,54.73,54.61,54.69,345644.0,42.6845,42.7704,42.6767,42.7392,345644.0
2020-02-13 12:30:00,54.69,54.69,54.58,54.61,53378.0,42.7392,42.7392,42.6532,42.6767,53378.0
2020-02-13 13:00:00,54.61,54.63,54.51,54.62,96353.0,42.6767,42.6923,42.5985,42.6845,96353.0
2020-02-13 13:30:00,54.62,54.69,54.6,54.63,86178.0,42.6845,42.7392,42.6688,42.6923,86178.0
2020-02-13 14:00:00,54.63,54.76,54.58,54.69,198281.0,42.6923,42.7939,42.6532,42.7392,198281.0
2020-02-13 14:30:00,54.69,54.81,54.67,54.78,87410.0,42.7392,42.833,42.7236,42.8095,87410.0
2020-02-13 15:00:00,54.78,54.81,54.71,54.77,230912.0,42.8095,42.833,42.7548,42.8017,230912.0
2020-02-13 15:30:00,54.76,54.91,54.68,54.82,460395.0,42.7939,42.9111,42.7314,42.8408,460395.0
2020-02-14 09:30:00,54.8,54.81,54.39,54.65,443002.0,42.8251,42.833,42.5047,42.7079,443002.0
2020-02-14 10:00:00,54.64,54.79,54.62,54.78,99913.0,42.7001,42.8173,42.6845,42.8095,99913.0
2020-02-14 10:30:00,54.76,54.77,54.6,54.62,81229.0,42.7939,42.8017,42.6688,42.6845,81229.0
2020-02-14 11:00:00,54.63,54.84,54.56,54.72,146577.0,42.6923,42.8564,42.6376,42.7626,146577.0
2020-02-14 11:30:00,54.71,54.81,54.64,54.68,168026.0,42.7548,42.833,42.7001,42.7314,168026.0
2020-02-14 12:00:00,54.68,54.74,54.6,54.72,140268.0,42.7314,42.7783,42.6688,42.7626,140268.0
2020-02-14 12:30:00,54.73,54.73,54.67,54.72,91887.0,42.7704,42.7704,42.7236,42.7626,91887.0
2020-02-14 13:00:00,54.71,54.72,54.61,54.64,86669.0,42.7548,42.7626,42.6767,42.7001,86669.0
2020-02-14 13:30:00,54.65,54.7,54.64,54.67,199182.0,42.7079,42.747,42.7001,42.7236,199182.0
2020-02-14 14:00:00,54.66,54.77,54.52,54.67,300022.0,42.7157,42.8017,42.6063,42.7236,300022.0
2020-02-14 14:30:00,54.66,54.77,54.66,54.71,138045.0,42.7157,42.8017,42.7157,42.7548,138045.0
2020-02-14 15:00:00,54.72,54.78,54.65,54.72,135328.0,42.7626,42.8095,42.7079,42.7626,135328.0
2020-02-14 15:30:00,54.72,54.97,54.7,54.93,647737.0,42.7626,42.958,42.747,42.9267,647737.0
2020-02-18 09:30:00,54.63,54.8,54.35,54.41,289442.0,42.6923,42.8251,42.4735,42.5204,289442.0
2020-02-18 10:00:00,54.41,54.48,54.05,54.07,408487.0,42.5204,42.5751,42.239,42.2547,408487.0
2020-02-18 10:30:00,54.08,54.16,53.91,53.93,325926.0,42.2625,42.325,42.1296,42.1453,325926.0
2020-02-18 11:00:00,53.93,53.94,53.55,53.6,297460.0,42.1453,42.1531,41.8483,41.8874,297460.0
2020-02-18 11:30:00,53.6,53.68,53.54,53.57,202821.0,41.8874,41.9499,41.8405,41.8639,202821.0
2020-02-18 12:00:00,53.58,53.84,53.57,53.82,136843.0,41.8717,42.0749,41.8639,42.0593,136843.0
2020-02-18 12:30:00,53.82,53.93,53.81,53.9,103376.0,42.0593,42.1453,42.0515,42.1218,103376.0
2020-02-18 13:00:00,53.9,53.99,53.89,53.94,96325.0,42.1218,42.1921,42.114,42.1531,96325.0
2020-02-18 13:30:00,53.95,53.95,53.84,53.9,111414.0,42.1609,42.1609,42.0749,42.1218,111414.0
2020-02-18 14:00:00,53.91,54.05,53.83,54.03,99442.0,42.1296,42.239,42.0671,42.2234,99442.0
2020-02-18 14:30:00,54.03,54.07,53.96,54.0,136735.0,42.2234,42.2547,42.1687,42.2,136735.0
2020-02-18 15:00:00,54.0,54.08,53.9,53.91,137734.0,42.2,42.2625,42.1218,42.1296,137734.0
2020-02-18 15:30:00,53.92,54.02,53.9,54.0,562002.0,42.1374,42.2156,42.1218,42.2,562002.0
2020-02-19 09:30:00,54.26,54.43,54.05,54.35,350772.0,42.4031,42.536,42.239,42.4735,350772.0
2020-02-19 10:00:00,54.36,54.38,54.16,54.3,274456.0,42.4813,42.4969,42.325,42.4344,274456.0
2020-02-19 10:30:00,54.3,54.37,54.25,54.34,155537.0,42.4344,42.4891,42.3953,42.4657,155537.0
2020-02-19 11:00:00,54.35,54.47,54.33,54.47,82816.0,42.4735,42.5673,42.4578,42.5673,82816.0
2020-02-19 11:30:00,54.47,54.47,54.35,54.4,94329.0,42.5673,42.5673,42.4735,42.5126,94329.0
2020-02-19 12:00:00,54.4,54.44,54.36,54.4,96119.0,42.5126,42.5438,42.4813,42.5126,96119.0
2020-02-19 12:30:00,54.41,54.45,54.39,54.44,82532.0,42.5204,42.5516,42.5047,42.5438,82532.0
2020-02-19 13:00:00,54.44,54.48,54.42,54.45,71620.0,42.5438,42.5751,42.5282,42.5516,71620.0
2020-02-19 13:30:00,54.45,54.45,54.3,54.34,106847.0,42.5516,42.5516,42.4344,42.4657,106847.0
2020-02-19 14:00:00,54.34,54.43,54.29,54.41,121069.0,42.4657,42.536,42.4266,42.5204,121069.0
2020-02-19 14:30:00,54.41,54.48,54.37,54.48,95376.0,42.5204,42.5751,42.4891,42.5751,95376.0
2020-02-19 15:00:00,54.48,54.53,54.42,54.52,153769.0,42.5751,42.6141,42.5282,42.6063,153769.0
2020-02-19 15:30:00,54.52,54.65,54.48,54.61,597023.0,42.6063,42.7079,42.5751,42.6767,597023.0
2020-02-20 09:30:00,54.39,54.84,54.23,54.7,649411.0,42.5047,42.8564,42.3797,42.747,649411.0
2020-02-20 10:00:00,54.7,54.94,54.7,54.85,140418.0,42.747,42.9346,42.747,42.8642,140418.0
2020-02-20 10:30:00,54.86,55.34,54.85,55.31,260138.0,42.872,43.2471,42.8642,43.2237,260138.0
2020-02-20 11:00:00,55.31,55.38,54.98,54.98,252941.0,43.2237,43.2784,42.9658,42.9658,252941.0
2020-02-20 11:30:00,54.99,55.19,54.7,55.08,311131.0,42.9736,43.1299,42.747,43.044,311131.0
2020-02-20 12:00:00,55.06,55.13,54.93,55.04,164977.0,43.0283,43.083,42.9267,43.0127,164977.0
2020-02-20 12:30:00,55.05,55.15,54.97,55.13,136981.0,43.0205,43.0987,42.958,43.083,136981.0
2020-02-20 13:00:00,55.12,55.25,55.08,55.16,93960.0,43.0752,43.1768,43.044,43.1065,93960.0
2020-02-20 13:30:00,55.16,55.21,55.0,55.01,270621.0,43.1065,43.1456,42.9814,42.9893,270621.0
2020-02-20 14:00:00,55.02,55.19,55.01,55.1,216654.0,42.9971,43.1299,42.9893,43.0596,216654.0
2020-02-20 14:30:00,55.11,55.22,55.1,55.18,139451.0,43.0674,43.1534,43.0596,43.1221,139451.0
2020-02-20 15:00:00,55.19,55.34,55.15,55.32,192665.0,43.1299,43.2471,43.0987,43.2315,192665.0
2020-02-20 15:30:00,55.32,55.44,55.27,55.32,642245.0,43.2315,43.3253,43.1924,43.2315,642245.0
2020-02-21 09:30:00,54.88,55.1,54.54,54.81,480223.0,42.8877,43.0596,42.622,42.833,480223.0
2020-02-21 10:00:00,54.8,54.81,54.49,54.52,613994.0,42.8251,42.833,42.5829,42.6063,613994.0
2020-02-21 10:30:00,54.51,54.55,54.24,54.44,210165.0,42.5985,42.6298,42.3875,42.5438,210165.0
2020-02-21 11:00:00,54.44,54.59,54.42,54.47,188516.0,42.5438,42.661,42.5282,42.5673,188516.0
2020-02-21 11:30:00,54.48,54.72,54.48,54.69,170346.0,42.5751,42.7626,42.5751,42.7392,170346.0
2020-02-21 12:00:00,54.69,54.74,54.57,54.67,155539.0,42.7392,42.7783,42.6454,42.7236,155539.0
2020-02-21 12:30:00,54.66,54.71,54.62,54.7,95810.0,42.7157,42.7548,42.6845,42.747,95810.0
2020-02-21 13:00:00,54.7,54.71,54.56,54.62,290715.0,42.747,42.7548,42.6376,42.6845,290715.0
2020-02-21 13:30:00,54.63,54.7,54.52,54.54,187994.0,42.6923,42.747,42.6063,42.622,187994.0
2020-02-21 14:00:00,54.54,54.69,54.54,54.63,183700.0,42.622,42.7392,42.622,42.6923,183700.0
2020-02-21 14:30:00,54.64,54.8,54.63,54.75,162002.0,42.7001,42.8251,42.6923,42.7861,162002.0
2020-02-21 15:00:00,54.74,54.78,54.63,54.74,194526.0,42.7783,42.8095,42.6923,42.7783,194526.0
2020-02-21 15:30:00,54.74,54.85,54.68,54.85,964085.0,42.7783,42.8642,42.7314,42.8642,964085.0
2020-02-24 09:30:00,53.65,53.9,53.27,53.82,845740.0,41.9264,42.1218,41.6295,42.0593,845740.0
2020-02-24 10:00:00,53.81,54.06,53.79,53.98,332109.0,42.0515,42.2468,42.0358,42.1843,332109.0
2020-02-24 10:30:00,53.95,54.25,53.89,54.24,256617.0,42.1609,42.3953,42.114,42.3875,256617.0
2020-02-24 11:00:00,54.22,54.34,54.08,54.21,321457.0,42.3719,42.4657,42.2625,42.3641,321457.0
2020-02-24 11:30:00,54.21,54.32,53.91,53.93,487380.0,42.3641,42.45,42.1296,42.1453,487380.0
2020-02-24 12:00:00,53.93,53.95,53.7,53.76,300059.0,42.1453,42.1609,41.9655,42.0124,300059.0
2020-02-24 12:30:00,53.75,53.89,53.7,53.7,302299.0,42.0046,42.114,41.9655,41.9655,302299.0
2020-02-24 13:00:00,53.69,53.72,53.47,53.7,393841.0,41.9577,41.9811,41.7858,41.9655,393841.0
2020-02-24 13:30:00,53.69,53.77,53.61,53.73,138672.0,41.9577,42.0202,41.8952,41.989,138672.0
2020-02-24 14:00:00,53.72,53.89,53.6,53.87,211860.0,41.9811,42.114,41.8874,42.0984,211860.0
2020-02-24 14:30:00,53.87,54.01,53.81,54.0,220553.0,42.0984,42.2078,42.0515,42.2,220553.0
2020-02-24 15:00:00,54.0,54.04,53.78,53.79,208496.0,42.2,42.2312,42.028,42.0358,208496.0
2020-02-24 15:30:00,53.8,53.92,53.63,53.77,1052510.0,42.0437,42.1374,41.9108,42.0202,1052510.0
2020-02-25 09:30:00,53.75,53.78,53.27,53.61,297937.0,42.0046,42.028,41.6295,41.8952,297937.0
2020-02-25 10:00:00,53.61,53.69,52.86,52.89,284190.0,41.8952,41.9577,41.3091,41.3325,284190.0
2020-02-25 10:30:00,52.89,53.04,52.65,52.88,425365.0,41.3325,41.4497,41.145,41.3247,425365.0
2020-02-25 11:00:00,52.87,52.98,52.51,52.77,355501.0,41.3169,41.4028,41.0356,41.2387,355501.0
2020-02-25 11:30:00,52.76,52.98,52.67,52.85,196315.0,41.2309,41.4028,41.1606,41.3013,196315.0
2020-02-25 12:00:00,52.86,52.9,52.56,52.58,188512.0,41.3091,41.3403,41.0746,41.0903,188512.0
2020-02-25 12:30:00,52.6,52.74,52.36,52.36,221607.0,41.1059,41.2153,40.9183,40.9183,221607.0
2020-02-25 13:00:00,52.36,52.51,52.05,52.07,297109.0,40.9183,41.0356,40.6761,40.6917,297109.0
2020-02-25 13:30:00,52.06,52.07,51.76,51.78,278982.0,40.6839,40.6917,40.4494,40.4651,278982.0
2020-02-25 14:00:00,51.8,51.85,51.5,51.59,422181.0,40.4807,40.5198,40.2463,40.3166,422181.0
2020-02-25 14:30:00,51.59,51.86,51.41,51.76,316275.0,40.3166,40.5276,40.1759,40.4494,316275.0
2020-02-25 15:00:00,51.78,52.0,51.4,51.52,418709.0,40.4651,40.637,40.1681,40.2619,418709.0
2020-02-25 15:30:00,51.52,51.61,51.15,51.31,1429865.0,40.2619,40.3322,39.9727,40.0978,1429865.0
2020-02-26 09:30:00,51.71,52.17,51.39,51.69,459112.0,40.4104,40.7699,40.1603,40.3947,459112.0
2020-02-26 10:00:00,51.68,52.03,51.65,51.89,189498.0,40.3869,40.6604,40.3635,40.551,189498.0
2020-02-26 10:30:00,51.89,52.21,51.85,52.08,192098.0,40.551,40.8011,40.5198,40.6995,192098.0
2020-02-26 11:00:00,52.07,52.09,51.81,51.88,297650.0,40.6917,40.7073,40.4885,40.5432,297650.0
2020-02-26 11:30:00,51.88,51.88,51.23,51.33,520346.0,40.5432,40.5432,40.0353,40.1134,520346.0
2020-02-26 12:00:00,51.33,51.37,50.92,51.14,318541.0,40.1134,40.1447,39.793,39.9649,318541.0
2020-02-26 12:30:00,51.14,51.33,51.03,51.13,153495.0,39.9649,40.1134,39.879,39.9571,153495.0
2020-02-26 13:00:00,51.14,51.2,50.96,51.1,127203.0,39.9649,40.0118,39.8243,39.9337,127203.0
2020-02-26 13:30:00,51.09,51.09,50.65,50.74,307201.0,39.9259,39.9259,39.582,39.6523,307201.0
2020-02-26 14:00:00,50.74,51.12,50.67,50.99,240741.0,39.6523,39.9493,39.5976,39.8477,240741.0
2020-02-26 14:30:00,50.98,51.15,50.68,50.71,208297.0,39.8399,39.9727,39.6054,39.6289,208297.0
2020-02-26 15:00:00,50.72,51.05,50.67,50.73,274320.0,39.6367,39.8946,39.5976,39.6445,274320.0
2020-02-26 15:30:00,50.75,50.95,50.66,50.71,923949.0,39.6601,39.8164,39.5898,39.6289,923949.0
2020-02-27 09:30:00,49.79,49.96,49.05,49.14,547619.0,38.9099,39.0428,38.3316,38.402,547619.0
2020-02-27 10:00:00,49.16,49.26,48.66,48.67,447057.0,38.4176,38.4957,38.0269,38.0347,447057.0
2020-02-27 10:30:00,48.69,49.12,48.37,49.1,346181.0,38.0503,38.3863,37.8002,38.3707,346181.0
2020-02-27 11:00:00,49.1,49.35,49.04,49.08,245689.0,38.3707,38.5661,38.3238,38.3551,245689.0
2020-02-27 11:30:00,49.07,49.48,48.93,49.45,167408.0,38.3473,38.6677,38.2379,38.6442,167408.0
2020-02-27 12:00:00,49.43,50.05,49.41,49.91,267399.0,38.6286,39.1131,38.613,39.0037,267399.0
2020-02-27 12:30:00,49.9,50.23,49.77,49.77,238801.0,38.9959,39.2538,38.8943,38.8943,238801.0
2020-02-27 13:00:00,49.76,50.02,49.7,49.75,228411.0,38.8865,39.0897,38.8396,38.8787,228411.0
2020-02-27 13:30:00,49.75,49.8,49.0,49.15,207972.0,38.8787,38.9177,38.2926,38.4098,207972.0
2020-02-27 14:00:00,49.13,49.24,48.74,48.97,362650.0,38.3941,38.4801,38.0894,38.2691,362650.0
2020-02-27 14:30:00,48.96,49.0,48.6,48.65,371661.0,38.2613,38.2926,37.98,38.019,371661.0
2020-02-27 15:00:00,48.65,48.82,48.37,48.4,392724.0,38.019,38.1519,37.8002,37.8237,392724.0
2020-02-27 15:30:00,48.36,48.42,47.54,47.55,1523713.0,37.7924,37.8393,37.1516,37.1594,1523713.0
2020-02-28 09:30:00,46.05,46.87,45.34,45.61,621653.0,35.9872,36.628,35.4323,35.6433,621653.0
2020-02-28 10:00:00,45.68,46.08,45.15,45.3,572341.0,35.698,36.0106,35.2839,35.4011,572341.0
2020-02-28 10:30:00,45.31,46.03,45.25,45.98,581882.0,35.4089,35.9716,35.362,35.9325,581882.0
2020-02-28 11:00:00,45.98,46.24,45.66,46.01,624618.0,35.9325,36.1357,35.6824,35.9559,624618.0
2020-02-28 11:30:00,46.03,46.91,45.98,46.29,1058679.0,35.9716,36.6593,35.9325,36.1747,1058679.0
2020-02-28 12:00:00,46.29,46.32,45.9,46.29,352832.0,36.1747,36.1982,35.87,36.1747,352832.0
2020-02-28 12:30:00,46.3,46.67,46.15,46.59,287445.0,36.1826,36.4717,36.0653,36.4092,287445.0
2020-02-28 13:00:00,46.59,46.66,46.16,46.3,256184.0,36.4092,36.4639,36.0732,36.1826,256184.0
2020-02-28 13:30:00,46.28,46.28,45.7,45.98,439079.0,36.1669,36.1669,35.7137,35.9325,439079.0
2020-02-28 14:00:00,45.97,45.99,45.42,45.75,410561.0,35.9247,35.9403,35.4949,35.7527,410561.0
2020-02-28 14:30:00,45.77,46.43,45.71,45.83,417752.0,35.7684,36.2842,35.7215,35.8153,417752.0
2020-02-28 15:00:00,45.83,45.97,45.2,45.2,512298.0,35.8153,35.9247,35.3229,35.3229,512298.0
2020-02-28 15:30:00,45.21,46.17,44.92,46.17,1323735.0,35.3307,36.081,35.1041,36.081,1323735.0
2020-03-02 09:30:00,48.1,48.19,46.02,46.08,675616.0,37.5892,37.6596,35.9637,36.0106,675616.0
2020-03-02 10:00:00,46.15,46.23,45.61,46.18,414514.0,36.0653,36.1279,35.6433,36.0888,414514.0
2020-03-02 10:30:00,46.19,47.23,45.97,46.94,429797.0,36.0966,36.9093,35.9247,36.6827,429797.0
2020-03-02 11:00:00,46.92,47.47,46.65,47.25,394530.0,36.6671,37.0969,36.4561,36.925,394530.0
2020-03-02 11:30:00,47.25,47.69,47.16,47.57,362004.0,36.925,37.2688,36.8546,37.175,362004.0
2020-03-02 12:00:00,47.58,47.71,47.21,47.29,325121.0,37.1829,37.2844,36.8937,36.9562,325121.0
2020-03-02 12:30:00,47.29,47.68,47.29,47.64,269922.0,36.9562,37.261,36.9562,37.2297,269922.0
2020-03-02 13:00:00,47.65,47.7,47.1,47.24,205586.0,37.2376,37.2766,36.8077,36.9172,205586.0
2020-03-02 13:30:00,47.24,47.45,47.11,47.39,167376.0,36.9172,37.0813,36.8156,37.0344,167376.0
2020-03-02 14:00:00,47.39,47.61,47.27,47.28,242820.0,37.0344,37.2063,36.9406,36.9484,242820.0
2020-03-02 14:30:00,47.29,47.34,46.8,46.91,276543.0,36.9562,36.9953,36.5733,36.6593,276543.0
2020-03-02 15:00:00,46.91,47.57,46.89,47.51,273841.0,36.6593,37.175,36.6436,37.1282,273841.0
2020-03-02 15:30:00,47.52,48.82,47.46,48.82,1256466.0,37.136,38.1519,37.0891,38.1519,1256466.0
2020-03-03 09:30:00,48.39,48.8,47.38,47.69,510732.0,37.8159,38.1363,37.0266,37.2688,510732.0
2020-03-03 10:00:00,47.66,49.4,47.22,48.06,588305.0,37.2454,38.6051,36.9015,37.558,588305.0
2020-03-03 10:30:00,48.02,48.46,47.91,48.44,392624.0,37.5267,37.8706,37.4407,37.8549,392624.0
2020-03-03 11:00:00,48.41,48.48,46.94,47.04,565987.0,37.8315,37.8862,36.6827,36.7609,565987.0
2020-03-03 11:30:00,47.04,47.65,46.98,47.55,241188.0,36.7609,37.2376,36.714,37.1594,241188.0
2020-03-03 12:00:00,47.58,47.81,47.1,47.15,171606.0,37.1829,37.3626,36.8077,36.8468,171606.0
2020-03-03 12:30:00,47.19,47.5,47.04,47.39,615418.0,36.8781,37.1203,36.7609,37.0344,615418.0
2020-03-03 13:00:00,47.37,47.39,46.97,47.21,436086.0,37.0187,37.0344,36.7062,36.8937,436086.0
2020-03-03 13:30:00,47.19,47.35,46.84,46.88,521664.0,36.8781,37.0031,36.6046,36.6358,521664.0
2020-03-03 14:00:00,46.86,47.08,46.44,47.05,505672.0,36.6202,36.7921,36.292,36.7687,505672.0
2020-03-03 14:30:00,47.04,47.36,46.61,47.26,341526.0,36.7609,37.0109,36.4248,36.9328,341526.0
2020-03-03 15:00:00,47.27,47.83,47.15,47.78,480930.0,36.9406,37.3782,36.8468,37.3391,480930.0
2020-03-03 15:30:00,47.77,47.78,46.61,46.88,1255567.0,37.3313,37.3391,36.4248,36.6358,1255567.0
2020-03-04 09:30:00,47.24,47.6,46.37,46.52,619821.0,36.9172,37.1985,36.2373,36.3545,619821.0
2020-03-04 10:00:00,46.54,46.96,46.31,46.79,328456.0,36.3701,36.6983,36.1904,36.5655,328456.0
2020-03-04 10:30:00,46.79,46.82,45.86,45.99,793751.0,36.5655,36.5889,35.8387,35.9403,793751.0
2020-03-04 11:00:00,46.02,46.62,45.9,46.62,570423.0,35.9637,36.4326,35.87,36.4326,570423.0
2020-03-04 11:30:00,46.63,46.7,46.23,46.36,270142.0,36.4404,36.4952,36.1279,36.2294,270142.0
2020-03-04 12:00:00,46.35,46.49,46.02,46.16,578284.0,36.2216,36.331,35.9637,36.0732,578284.0
2020-03-04 12:30:00,46.18,46.34,46.13,46.32,364464.0,36.0888,36.2138,36.0497,36.1982,364464.0
2020-03-04 13:00:00,46.31,46.52,46.25,46.51,595066.0,36.1904,36.3545,36.1435,36.3467,595066.0
2020-03-04 13:30:00,46.51,46.61,46.39,46.58,353167.0,36.3467,36.4248,36.2529,36.4014,353167.0
2020-03-04 14:00:00,46.57,46.95,46.48,46.88,258157.0,36.3936,36.6905,36.3232,36.6358,258157.0
2020-03-04 14:30:00,46.87,46.97,46.35,46.54,390178.0,36.628,36.7062,36.2216,36.3701,390178.0
2020-03-04 15:00:00,46.53,47.08,46.5,47.08,343319.0,36.3623,36.7921,36.3389,36.7921,343319.0
2020-03-04 15:30:00,47.08,47.47,47.03,47.37,1707936.0,36.7921,37.0969,36.753,37.0187,1707936.0
2020-03-05 09:30:00,45.42,45.51,44.07,44.32,1112636.0,35.4949,35.5652,34.4399,34.6352,1112636.0
2020-03-05 10:00:00,44.25,44.88,44.05,44.46,1035571.0,34.5805,35.0729,34.4242,34.7446,1035571.0
2020-03-05 10:30:00,44.45,44.56,44.28,44.42,731150.0,34.7368,34.8228,34.604,34.7134,731150.0
2020-03-05 11:00:00,44.42,44.98,44.41,44.8,528779.0,34.7134,35.151,34.7056,35.0103,528779.0
2020-03-05 11:30:00,44.79,44.83,44.37,44.39,356895.0,35.0025,35.0338,34.6743,34.6899,356895.0
2020-03-05 12:00:00,44.39,44.52,44.18,44.18,433106.0,34.6899,34.7915,34.5258,34.5258,433106.0
2020-03-05 12:30:00,44.19,44.4,43.68,43.68,515879.0,34.5336,34.6977,34.1351,34.1351,515879.0
2020-03-05 13:00:00,43.67,43.76,43.29,43.65,606260.0,34.1273,34.1976,33.8303,34.1116,606260.0
2020-03-05 13:30:00,43.65,43.89,43.61,43.83,498029.0,34.1116,34.2992,34.0804,34.2523,498029.0
2020-03-05 14:00:00,43.83,43.83,43.3,43.37,479194.0,34.2523,34.2523,33.8381,33.8928,479194.0
2020-03-05 14:30:00,43.38,43.78,43.36,43.62,444752.0,33.9006,34.2132,33.885,34.0882,444752.0
2020-03-05 15:00:00,43.62,43.62,43.02,43.07,806076.0,34.0882,34.0882,33.6193,33.6584,806076.0
2020-03-05 15:30:00,43.07,43.68,43.02,43.6,1405712.0,33.6584,34.1351,33.6193,34.0726,1405712.0
2020-03-06 09:30:00,41.49,42.36,41.11,42.1,1488127.0,32.4236,33.1035,32.1267,32.9003,1488127.0
2020-03-06 10:00:00,42.1,42.38,41.61,42.32,1040633.0,32.9003,33.1192,32.5174,33.0723,1040633.0
2020-03-06 10:30:00,42.31,42.49,42.0,42.17,991138.0,33.0645,33.2051,32.8222,32.955,991138.0
2020-03-06 11:00:00,42.17,42.22,41.51,41.54,485362.0,32.955,32.9941,32.4393,32.4627,485362.0
2020-03-06 11:30:00,41.53,41.77,41.4,41.48,410967.0,32.4549,32.6425,32.3533,32.4158,410967.0
2020-03-06 12:00:00,41.48,41.51,41.02,41.06,494009.0,32.4158,32.4393,32.0563,32.0876,494009.0
2020-03-06 12:30:00,41.06,41.53,41.01,41.01,463259.0,32.0876,32.4549,32.0485,32.0485,463259.0
2020-03-06 13:00:00,41.0,41.07,40.75,40.81,654315.0,32.0407,32.0954,31.8453,31.8922,654315.0
2020-03-06 13:30:00,40.82,40.93,40.4,40.46,791602.0,31.9,31.986,31.5718,31.6187,791602.0
2020-03-06 14:00:00,40.47,40.47,40.12,40.26,619130.0,31.6265,31.6265,31.353,31.4624,619130.0
2020-03-06 14:30:00,40.26,40.26,39.64,39.72,819885.0,31.4624,31.4624,30.9779,31.0404,819885.0
2020-03-06 15:00:00,39.71,40.21,39.55,39.96,861868.0,31.0326,31.4233,30.9076,31.228,861868.0
2020-03-06 15:30:00,39.93,40.92,39.92,40.66,2061288.0,31.2045,31.9782,31.1967,31.775,2061288.0
2020-03-09 09:30:00,36.46,37.95,35.01,37.82,495141.0,28.4928,29.6572,27.3596,29.5556,495141.0
2020-03-09 10:00:00,37.82,37.95,36.75,36.86,978695.0,29.5556,29.6572,28.7194,28.8054,978695.0
2020-03-09 10:30:00,36.86,37.07,36.17,36.23,708988.0,28.8054,28.9695,28.2662,28.313,708988.0
2020-03-09 11:00:00,36.23,36.48,36.03,36.34,589515.0,28.313,28.5084,28.1568,28.399,589515.0
2020-03-09 11:30:00,36.33,36.36,35.89,35.89,616794.0,28.3912,28.4146,28.0473,28.0473,616794.0
2020-03-09 12:00:00,35.89,35.93,34.83,34.86,1125807.0,28.0473,28.0786,27.219,27.2424,1125807.0
2020-03-09 12:30:00,34.87,35.09,34.74,34.89,783576.0,27.2502,27.4222,27.1486,27.2659,783576.0
2020-03-09 13:00:00,34.88,35.34,34.63,34.68,675181.0,27.258,27.6175,27.0627,27.1018,675181.0
2020-03-09 13:30:00,34.67,34.67,34.22,34.3,734538.0,27.0939,27.0939,26.7423,26.8048,734538.0
2020-03-09 14:00:00,34.3,34.66,34.28,34.39,955204.0,26.8048,27.0861,26.7892,26.8751,955204.0
2020-03-09 14:30:00,34.39,34.39,33.91,34.15,786833.0,26.8751,26.8751,26.5,26.6876,786833.0
2020-03-09 15:00:00,34.17,34.42,33.99,34.23,1066170.0,26.7032,26.8986,26.5625,26.7501,1066170.0
2020-03-09 15:30:00,34.22,34.51,33.89,34.5,2815225.0,26.7423,26.9689,26.4844,26.9611,2815225.0
2020-03-10 09:30:00,36.23,36.87,34.92,35.61,1688223.0,28.313,28.8132,27.2893,27.8285,1688223.0
2020-03-10 10:00:00,35.62,35.99,35.44,35.66,807971.0,27.8363,28.1255,27.6957,27.8676,807971.0
2020-03-10 10:30:00,35.65,35.67,34.77,34.77,767566.0,27.8598,27.8754,27.1721,27.1721,767566.0
2020-03-10 11:00:00,34.77,34.82,33.93,34.09,759166.0,27.1721,27.2112,26.5156,26.6407,759166.0
2020-03-10 11:30:00,34.09,34.5,33.98,34.23,569203.0,26.6407,26.9611,26.5547,26.7501,569203.0
2020-03-10 12:00:00,34.23,34.8,34.23,34.51,571524.0,26.7501,27.1955,26.7501,26.9689,571524.0
2020-03-10 12:30:00,34.51,34.56,34.08,34.5,925531.0,26.9689,27.008,26.6329,26.9611,925531.0
2020-03-10 13:00:00,34.49,34.78,34.25,34.61,552334.0,26.9533,27.1799,26.7657,27.047,552334.0
2020-03-10 13:30:00,34.61,34.85,34.41,34.47,478200.0,27.047,27.2346,26.8908,26.9376,478200.0
2020-03-10 14:00:00,34.48,34.96,34.3,34.92,674176.0,26.9455,27.3206,26.8048,27.2893,674176.0
2020-03-10 14:30:00,34.93,35.8,34.86,35.52,852951.0,27.2971,27.977,27.2424,27.7582,852951.0
2020-03-10 15:00:00,35.52,36.28,35.42,35.91,960646.0,27.7582,28.3521,27.68,28.063,960646.0
2020-03-10 15:30:00,35.91,36.39,35.67,36.34,2164753.0,28.063,28.4381,27.8754,28.399,2164753.0
2020-03-11 09:30:00,35.08,35.32,34.3,34.6,1203254.0,27.4143,27.6019,26.8048,27.0392,1203254.0
2020-03-11 10:00:00,34.61,34.88,34.12,34.23,626796.0,27.047,27.258,26.6641,26.7501,626796.0
2020-03-11 10:30:00,34.19,34.68,34.16,34.53,393493.0,26.7188,27.1018,26.6954,26.9845,393493.0
2020-03-11 11:00:00,34.56,34.62,34.13,34.31,471899.0,27.008,27.0549,26.6719,26.8126,471899.0
2020-03-11 11:30:00,34.33,35.02,34.23,34.83,503943.0,26.8282,27.3675,26.7501,27.219,503943.0
2020-03-11 12:00:00,34.82,35.49,34.69,35.09,592474.0,27.2112,27.7348,27.1096,27.4222,592474.0
2020-03-11 12:30:00,35.09,35.13,34.6,34.83,414872.0,27.4222,27.4534,27.0392,27.219,414872.0
2020-03-11 13:00:00,34.84,34.86,34.58,34.76,365139.0,27.2268,27.2424,27.0236,27.1643,365139.0
2020-03-11 13:30:00,34.76,34.83,34.26,34.48,354895.0,27.1643,27.219,26.7735,26.9455,354895.0
2020-03-11 14:00:00,34.47,34.57,34.2,34.32,584676.0,26.9376,27.0158,26.7266,26.8204,584676.0
2020-03-11 14:30:00,34.32,34.52,34.13,34.21,604072.0,26.8204,26.9767,26.6719,26.7345,604072.0
2020-03-11 15:00:00,34.22,34.29,33.3,33.6,851194.0,26.7423,26.797,26.0233,26.2578,851194.0
2020-03-11 15:30:00,33.58,34.0,33.32,33.65,1513198.0,26.2421,26.5703,26.0389,26.2968,1513198.0
2020-03-12 09:30:00,30.32,31.29,28.94,31.15,855951.0,23.6945,24.4525,22.6161,24.3431,855951.0
2020-03-12 10:00:00,31.15,31.42,29.5,30.25,840222.0,24.3431,24.5541,23.0537,23.6398,840222.0
2020-03-12 10:30:00,30.25,31.12,30.24,31.04,676354.0,23.6398,24.3197,23.632,24.2572,676354.0
2020-03-12 11:00:00,31.02,31.03,29.8,30.06,616346.0,24.2415,24.2493,23.2881,23.4913,616346.0
2020-03-12 11:30:00,30.09,30.32,29.65,29.97,677601.0,23.5148,23.6945,23.1709,23.421,677601.0
2020-03-12 12:00:00,29.96,30.25,29.6,30.13,525385.0,23.4132,23.6398,23.1318,23.546,525385.0
2020-03-12 12:30:00,30.12,31.98,29.56,31.71,684783.0,23.5382,24.9918,23.1006,24.7808,684783.0
2020-03-12 13:00:00,31.7,33.16,31.0,31.27,767909.0,24.7729,25.9139,24.2259,24.4369,767909.0
2020-03-12 13:30:00,31.28,31.32,30.36,30.79,400322.0,24.4447,24.476,23.7258,24.0618,400322.0
2020-03-12 14:00:00,30.78,30.95,30.48,30.53,546700.0,24.054,24.1868,23.8195,23.8586,546700.0
2020-03-12 14:30:00,30.54,31.15,30.54,30.85,623863.0,23.8664,24.3431,23.8664,24.1087,623863.0
2020-03-12 15:00:00,30.88,31.36,30.86,31.01,802655.0,24.1321,24.5072,24.1165,24.2337,802655.0
2020-03-12 15:30:00,31.0,31.4,30.18,30.21,1753074.0,24.2259,24.5385,23.5851,23.6085,1753074.0
2020-03-13 09:30:00,32.78,33.17,30.69,31.48,1128840.0,25.6169,25.9217,23.9836,24.601,1128840.0
2020-03-13 10:00:00,31.46,32.8,31.41,32.56,770616.0,24.5854,25.6326,24.5463,25.445,770616.0
2020-03-13 10:30:00,32.53,32.77,32.04,32.05,626189.0,25.4216,25.6091,25.0386,25.0465,626189.0
2020-03-13 11:00:00,32.06,32.42,31.4,31.41,456925.0,25.0543,25.3356,24.5385,24.5463,456925.0
2020-03-13 11:30:00,31.41,31.58,30.64,31.0,774472.0,24.5463,24.6792,23.9446,24.2259,774472.0
2020-03-13 12:00:00,31.0,31.3,30.7,31.05,536332.0,24.2259,24.4603,23.9915,24.265,536332.0
2020-03-13 12:30:00,31.03,31.88,30.8,31.48,503102.0,24.2493,24.9136,24.0696,24.601,503102.0
2020-03-13 13:00:00,31.48,32.17,31.3,32.14,386657.0,24.601,25.1402,24.4603,25.1168,386657.0
2020-03-13 13:30:00,32.16,32.71,32.13,32.64,408610.0,25.1324,25.5622,25.109,25.5075,408610.0
2020-03-13 14:00:00,32.62,32.63,32.05,32.14,461820.0,25.4919,25.4997,25.0465,25.1168,461820.0
2020-03-13 14:30:00,32.14,32.52,31.81,32.31,387720.0,25.1168,25.4138,24.8589,25.2496,387720.0
2020-03-13 15:00:00,32.32,32.7,32.04,32.26,794925.0,25.2575,25.5544,25.0386,25.2106,794925.0
2020-03-13 15:30:00,32.23,34.14,31.3,33.83,2092246.0,25.1871,26.6798,24.4603,26.4375,2092246.0
2020-03-16 09:30:00,28.47,28.47,24.01,26.11,543454.0,22.2488,22.2488,18.7634,20.4045,543454.0
2020-03-16 10:00:00,26.15,29.62,26.15,28.97,930458.0,20.4357,23.1475,20.4357,22.6395,930458.0
2020-03-16 10:30:00,28.98,30.3,28.73,29.08,640761.0,22.6473,23.6789,22.4519,22.7255,640761.0
2020-03-16 11:00:00,29.1,30.32,28.65,30.01,643331.0,22.7411,23.6945,22.3894,23.4522,643331.0
2020-03-16 11:30:00,30.01,30.18,28.59,29.0,557682.0,23.4522,23.5851,22.3425,22.6629,557682.0
2020-03-16 12:00:00,28.97,29.02,28.57,28.95,598904.0,22.6395,22.6786,22.3269,22.6239,598904.0
2020-03-16 12:30:00,28.94,28.98,28.32,28.5,451843.0,22.6161,22.6473,22.1315,22.2722,451843.0
2020-03-16 13:00:00,28.48,28.85,28.0,28.0,404424.0,22.2566,22.5457,21.8815,21.8815,404424.0
2020-03-16 13:30:00,28.01,28.01,27.51,27.86,463948.0,21.8893,21.8893,21.4985,21.7721,463948.0
2020-03-16 14:00:00,27.84,27.89,27.32,27.52,480437.0,21.7564,21.7955,21.3501,21.5064,480437.0
2020-03-16 14:30:00,27.54,28.84,27.46,28.21,677782.0,21.522,22.5379,21.4595,22.0456,677782.0
2020-03-16 15:00:00,28.22,28.42,27.8,27.97,691107.0,22.0534,22.2097,21.7252,21.858,691107.0
2020-03-16 15:30:00,27.97,28.28,27.38,27.38,2071277.0,21.858,22.1003,21.3969,21.3969,2071277.0
2020-03-17 09:30:00,28.28,29.0,25.94,26.3,1225214.0,22.1003,22.6629,20.2716,20.5529,1225214.0
2020-03-17 10:00:00,26.31,27.65,26.06,27.3,956611.0,20.5608,21.6079,20.3654,21.3344,956611.0
2020-03-17 10:30:00,27.31,28.0,27.04,27.96,730531.0,21.3422,21.8815,21.1312,21.8502,730531.0
2020-03-17 11:00:00,27.96,29.25,27.9,29.1,514951.0,21.8502,22.8583,21.8033,22.7411,514951.0
2020-03-17 11:30:00,29.11,29.74,28.56,28.84,590778.0,22.7489,23.2412,22.3191,22.5379,590778.0
2020-03-17 12:00:00,28.83,29.4,28.46,28.77,648363.0,22.5301,22.9755,22.2409,22.4832,648363.0
2020-03-17 12:30:00,28.78,29.0,28.24,28.49,516258.0,22.491,22.6629,22.069,22.2644,516258.0
2020-03-17 13:00:00,28.5,28.62,27.92,28.1,579879.0,22.2722,22.366,21.8189,21.9596,579879.0
2020-03-17 13:30:00,28.11,28.57,27.97,27.98,590174.0,21.9674,22.3269,21.858,21.8658,590174.0
2020-03-17 14:00:00,27.98,28.93,27.82,28.86,817639.0,21.8658,22.6082,21.7408,22.5535,817639.0
2020-03-17 14:30:00,28.88,29.32,28.53,28.86,859258.0,22.5692,22.913,22.2956,22.5535,859258.0
2020-03-17 15:00:00,28.86,28.87,28.21,28.32,1023030.0,22.5535,22.5613,22.0456,22.1315,1023030.0
2020-03-17 15:30:00,28.31,29.3,28.22,29.26,2118390.0,22.1237,22.8974,22.0534,22.8661,2118390.0
2020-03-18 09:30:00,27.23,28.28,26.7,28.03,592502.0,21.2797,22.1003,20.8655,21.9049,592502.0
2020-03-18 10:00:00,27.97,28.59,27.62,27.93,679917.0,21.858,22.3425,21.5845,21.8268,679917.0
2020-03-18 10:30:00,27.94,28.15,27.05,27.2,418794.0,21.8346,21.9987,21.1391,21.2563,418794.0
2020-03-18 11:00:00,27.17,27.59,26.96,27.4,456742.0,21.2328,21.5611,21.0687,21.4126,456742.0
2020-03-18 11:30:00,27.4,28.45,27.13,27.88,533284.0,21.4126,22.2331,21.2016,21.7877,533284.0
2020-03-18 12:00:00,27.86,28.05,27.27,27.52,459006.0,21.7721,21.9205,21.311,21.5064,459006.0
2020-03-18 12:30:00,27.55,27.78,27.28,27.36,304462.0,21.5298,21.7095,21.3188,21.3813,304462.0
2020-03-18 13:00:00,27.08,27.62,27.08,27.17,425413.0,21.1625,21.5845,21.1625,21.2328,425413.0
2020-03-18 13:30:00,27.16,27.71,26.55,26.76,650008.0,21.225,21.6548,20.7483,20.9124,650008.0
2020-03-18 14:00:00,26.77,26.79,26.04,26.26,989396.0,20.9202,20.9359,20.3498,20.5217,989396.0
2020-03-18 14:30:00,26.25,27.98,26.21,27.95,630654.0,20.5139,21.8658,20.4826,21.8424,630654.0
2020-03-18 15:00:00,27.95,29.47,27.67,27.82,850578.0,21.8424,23.0302,21.6236,21.7408,850578.0
2020-03-18 15:30:00,27.81,28.44,27.3,28.36,2093732.0,21.733,22.2253,21.3344,22.1628,2093732.0
2020-03-19 09:30:00,27.61,28.21,26.52,27.5,560288.0,21.5767,22.0456,20.7249,21.4907,560288.0
2020-03-19 10:00:00,27.47,29.82,27.02,29.75,538193.0,21.4673,23.3038,21.1156,23.2491,538193.0
2020-03-19 10:30:00,29.77,30.4,29.41,29.99,469975.0,23.2647,23.757,22.9833,23.4366,469975.0
2020-03-19 11:00:00,29.93,32.0,29.64,30.8,453357.0,23.3897,25.0074,23.1631,24.0696,453357.0
2020-03-19 11:30:00,30.75,31.05,30.18,30.58,610964.0,24.0305,24.265,23.5851,23.8977,610964.0
2020-03-19 12:00:00,30.6,31.08,29.99,30.37,770042.0,23.9133,24.2884,23.4366,23.7336,770042.0
2020-03-19 12:30:00,30.39,30.47,29.52,29.8,617815.0,23.7492,23.8117,23.0693,23.2881,617815.0
2020-03-19 13:00:00,29.8,30.1,29.28,29.32,435674.0,23.2881,23.5226,22.8818,22.913,435674.0
2020-03-19 13:30:00,29.29,30.16,29.07,29.64,405913.0,22.8896,23.5695,22.7176,23.1631,405913.0
2020-03-19 14:00:00,29.63,30.7,29.41,30.41,587260.0,23.1553,23.9915,22.9833,23.7648,587260.0
2020-03-19 14:30:00,30.41,30.66,29.88,30.02,653913.0,23.7648,23.9602,23.3506,23.4601,653913.0
2020-03-19 15:00:00,30.0,30.33,29.6,30.01,850787.0,23.4444,23.7023,23.1318,23.4522,850787.0
2020-03-19 15:30:00,30.04,30.57,29.87,29.97,1618611.0,23.4757,23.8899,23.3428,23.421,1618611.0
2020-03-20 09:30:00,30.31,30.69,28.49,29.45,1419267.0,23.6867,23.9836,22.2644,23.0146,1419267.0
2020-03-20 10:00:00,29.45,29.86,28.98,29.46,421655.0,23.0146,23.335,22.6473,23.0224,421655.0
2020-03-20 10:30:00,29.55,29.75,29.22,29.46,403298.0,23.0928,23.2491,22.8349,23.0224,403298.0
2020-03-20 11:00:00,29.49,29.69,28.0,28.55,406272.0,23.0459,23.2022,21.8815,22.3113,406272.0
2020-03-20 11:30:00,28.56,29.02,28.45,28.68,352203.0,22.3191,22.6786,22.2331,22.4129,352203.0
2020-03-20 12:00:00,28.66,28.82,28.14,28.49,370518.0,22.3972,22.5223,21.9909,22.2644,370518.0
2020-03-20 12:30:00,28.48,29.48,28.43,29.11,390625.0,22.2566,23.0381,22.2175,22.7489,390625.0
2020-03-20 13:00:00,29.11,29.82,29.08,29.69,442199.0,22.7489,23.3038,22.7255,23.2022,442199.0
2020-03-20 13:30:00,29.71,29.93,29.5,29.93,626022.0,23.2178,23.3897,23.0537,23.3897,626022.0
2020-03-20 14:00:00,29.89,29.9,29.07,29.29,668304.0,23.3585,23.3663,22.7176,22.8896,668304.0
2020-03-20 14:30:00,29.31,29.66,28.95,29.12,716174.0,22.9052,23.1787,22.6239,22.7567,716174.0
2020-03-20 15:00:00,29.13,29.85,28.7,29.65,1025900.0,22.7645,23.3272,22.4285,23.1709,1025900.0
2020-03-20 15:30:00,29.68,30.24,29.58,30.13,2549958.0,23.1943,23.632,23.1162,23.546,2549958.0
2020-03-23 09:30:00,28.0,29.13,27.39,27.66,1436855.0,21.8815,22.7645,21.4048,21.6158,1436855.0
2020-03-23 10:00:00,27.67,27.89,26.51,26.77,798914.0,21.6236,21.7955,20.7171,20.9202,798914.0
2020-03-23 10:30:00,26.72,27.56,26.3,26.66,942964.0,20.8812,21.5376,20.5529,20.8343,942964.0
2020-03-23 11:00:00,26.67,26.93,26.26,26.36,805714.0,20.8421,21.0453,20.5217,20.5998,805714.0
2020-03-23 11:30:00,26.37,26.71,26.0,26.27,794106.0,20.6076,20.8734,20.3185,20.5295,794106.0
2020-03-23 12:00:00,26.27,27.03,26.05,26.84,583166.0,20.5295,21.1234,20.3576,20.9749,583166.0
2020-03-23 12:30:00,26.84,27.44,26.56,27.06,485266.0,20.9749,21.4438,20.7561,21.1469,485266.0
2020-03-23 13:00:00,27.09,27.25,26.52,26.73,516861.0,21.1703,21.2954,20.7249,20.889,516861.0
2020-03-23 13:30:00,26.67,26.85,26.03,26.22,594674.0,20.8421,20.9828,20.3419,20.4904,594674.0
2020-03-23 14:00:00,26.26,26.79,26.0,26.57,498410.0,20.5217,20.9359,20.3185,20.7639,498410.0
2020-03-23 14:30:00,26.6,26.98,26.16,26.2,542715.0,20.7874,21.0844,20.4435,20.4748,542715.0
2020-03-23 15:00:00,26.22,26.57,25.79,25.88,650443.0,20.4904,20.7639,20.1544,20.2247,650443.0
2020-03-23 15:30:00,25.88,26.08,25.51,25.76,1571080.0,20.2247,20.381,19.9356,20.1309,1571080.0
2020-03-24 09:30:00,26.93,27.38,26.3,26.92,986074.0,21.0453,21.3969,20.5529,21.0375,986074.0
2020-03-24 10:00:00,26.92,27.5,26.23,27.38,760079.0,21.0375,21.4907,20.4982,21.3969,760079.0
2020-03-24 10:30:00,27.39,27.99,27.14,27.6,485928.0,21.4048,21.8736,21.2094,21.5689,485928.0
2020-03-24 11:00:00,27.59,28.33,27.58,28.16,452970.0,21.5611,22.1393,21.5532,22.0065,452970.0
2020-03-24 11:30:00,28.14,28.82,28.11,28.82,599525.0,21.9909,22.5223,21.9674,22.5223,599525.0
2020-03-24 12:00:00,28.82,29.16,28.55,29.13,393571.0,22.5223,22.788,22.3113,22.7645,393571.0
2020-03-24 12:30:00,29.15,29.36,28.43,28.46,416960.0,22.7802,22.9443,22.2175,22.2409,416960.0
2020-03-24 13:00:00,28.44,28.78,28.19,28.69,346518.0,22.2253,22.491,22.0299,22.4207,346518.0
2020-03-24 13:30:00,28.63,28.85,28.23,28.3,369660.0,22.3738,22.5457,22.0612,22.1159,369660.0
2020-03-24 14:00:00,28.32,28.38,28.02,28.16,329367.0,22.1315,22.1784,21.8971,22.0065,329367.0
2020-03-24 14:30:00,28.14,28.98,28.02,28.96,503340.0,21.9909,22.6473,21.8971,22.6317,503340.0
2020-03-24 15:00:00,28.91,29.6,28.85,29.57,720647.0,22.5926,23.1318,22.5457,23.1084,720647.0
2020-03-24 15:30:00,29.6,30.39,29.47,30.11,1705163.0,23.1318,23.7492,23.0302,23.5304,1705163.0
2020-03-25 09:30:00,30.04,31.15,29.36,29.48,955478.0,23.4757,24.3431,22.9443,23.0381,955478.0
2020-03-25 10:00:00,29.46,29.59,28.85,29.06,622772.0,23.0224,23.124,22.5457,22.7098,622772.0
2020-03-25 10:30:00,29.07,29.84,29.07,29.61,455435.0,22.7176,23.3194,22.7176,23.1396,455435.0
2020-03-25 11:00:00,29.61,29.99,29.16,29.41,560244.0,23.1396,23.4366,22.788,22.9833,560244.0
2020-03-25 11:30:00,29.41,29.6,29.25,29.42,446832.0,22.9833,23.1318,22.8583,22.9912,446832.0
2020-03-25 12:00:00,29.41,30.55,29.38,30.39,481290.0,22.9833,23.8742,22.9599,23.7492,481290.0
2020-03-25 12:30:00,30.37,31.24,30.24,30.99,641598.0,23.7336,24.4135,23.632,24.2181,641598.0
2020-03-25 13:00:00,30.99,31.55,30.91,31.44,505972.0,24.2181,24.6557,24.1556,24.5698,505972.0
2020-03-25 13:30:00,31.41,31.72,31.04,31.21,424963.0,24.5463,24.7886,24.2572,24.39,424963.0
2020-03-25 14:00:00,31.21,31.49,30.89,31.27,436411.0,24.39,24.6088,24.1399,24.4369,436411.0
2020-03-25 14:30:00,31.23,31.6,30.91,31.46,510479.0,24.4056,24.6948,24.1556,24.5854,510479.0
2020-03-25 15:00:00,31.48,31.8,31.4,31.62,850636.0,24.601,24.8511,24.5385,24.7104,850636.0
2020-03-25 15:30:00,31.61,32.0,30.59,30.65,2521712.0,24.7026,25.0074,23.9055,23.9524,2521712.0
2020-03-26 09:30:00,30.83,31.43,30.54,31.12,521457.0,24.0931,24.5619,23.8664,24.3197,521457.0
2020-03-26 10:00:00,31.11,32.11,30.73,31.68,462200.0,24.3119,25.0933,24.0149,24.7573,462200.0
2020-03-26 10:30:00,31.67,31.87,31.34,31.7,316747.0,24.7495,24.9058,24.4916,24.7729,316747.0
2020-03-26 11:00:00,31.71,32.4,31.59,32.36,337730.0,24.7808,25.32,24.687,25.2887,337730.0
2020-03-26 11:30:00,32.34,32.8,32.26,32.57,432125.0,25.2731,25.6326,25.2106,25.4528,432125.0
2020-03-26 12:00:00,32.59,32.99,32.44,32.94,414113.0,25.4685,25.781,25.3512,25.742,414113.0
2020-03-26 12:30:00,32.97,33.0,32.64,32.95,405541.0,25.7654,25.7889,25.5075,25.7498,405541.0
2020-03-26 13:00:00,32.95,33.18,32.65,32.69,484123.0,25.7498,25.9295,25.5153,25.5466,484123.0
2020-03-26 13:30:00,32.66,33.02,32.46,32.68,365560.0,25.5232,25.8045,25.3669,25.5388,365560.0
2020-03-26 14:00:00,32.7,32.92,32.55,32.9,557818.0,25.5544,25.7263,25.4372,25.7107,557818.0
2020-03-26 14:30:00,32.95,33.79,32.92,33.7,556932.0,25.7498,26.4062,25.7263,26.3359,556932.0
2020-03-26 15:00:00,33.7,33.82,33.39,33.79,478482.0,26.3359,26.4297,26.0936,26.4062,478482.0
2020-03-26 15:30:00,33.8,34.67,33.31,34.2,1813522.0,26.414,27.0939,26.0311,26.7266,1813522.0
2020-03-27 09:30:00,32.49,33.34,32.26,33.06,650719.0,25.3903,26.0546,25.2106,25.8358,650719.0
2020-03-27 10:00:00,33.04,33.47,32.92,33.26,408983.0,25.8201,26.1562,25.7263,25.992,408983.0
2020-03-27 10:30:00,33.27,33.33,32.89,32.96,402836.0,25.9999,26.0468,25.7029,25.7576,402836.0
2020-03-27 11:00:00,32.95,33.48,32.94,33.14,277464.0,25.7498,26.164,25.742,25.8983,277464.0
2020-03-27 11:30:00,33.14,33.21,32.79,32.82,399435.0,25.8983,25.953,25.6248,25.6482,399435.0
2020-03-27 12:00:00,32.82,33.14,32.69,32.8,302915.0,25.6482,25.8983,25.5466,25.6326,302915.0
2020-03-27 12:30:00,32.79,33.26,32.73,33.26,252511.0,25.6248,25.992,25.5779,25.992,252511.0
2020-03-27 13:00:00,33.26,33.43,33.02,33.14,281090.0,25.992,26.1249,25.8045,25.8983,281090.0
2020-03-27 13:30:00,33.15,33.74,33.1,33.52,360297.0,25.9061,26.3672,25.867,26.1952,360297.0
2020-03-27 14:00:00,33.52,33.66,33.4,33.52,396178.0,26.1952,26.3046,26.1015,26.1952,396178.0
2020-03-27 14:30:00,33.53,33.86,33.36,33.82,374997.0,26.203,26.4609,26.0702,26.4297,374997.0
2020-03-27 15:00:00,33.79,34.76,33.65,34.6,637169.0,26.4062,27.1643,26.2968,27.0392,637169.0
2020-03-27 15:30:00,34.61,34.64,33.02,33.27,1712049.0,27.047,27.0705,25.8045,25.9999,1712049.0
2020-03-30 09:30:00,33.16,33.53,32.51,32.71,752667.0,25.9139,26.203,25.4059,25.5622,752667.0
2020-03-30 10:00:00,32.77,32.87,32.26,32.28,362816.0,25.6091,25.6873,25.2106,25.2262,362816.0
2020-03-30 10:30:00,32.31,32.7,32.17,32.37,344998.0,25.2496,25.5544,25.1402,25.2965,344998.0
2020-03-30 11:00:00,32.33,32.77,32.27,32.64,424614.0,25.2653,25.6091,25.2184,25.5075,424614.0
2020-03-30 11:30:00,32.65,32.95,32.51,32.83,292365.0,25.5153,25.7498,25.4059,25.656,292365.0
2020-03-30 12:00:00,32.82,32.96,32.54,32.84,257219.0,25.6482,25.7576,25.4294,25.6638,257219.0
2020-03-30 12:30:00,32.82,32.84,32.27,32.29,426398.0,25.6482,25.6638,25.2184,25.234,426398.0
2020-03-30 13:00:00,32.28,32.39,32.14,32.31,223817.0,25.2262,25.3122,25.1168,25.2496,223817.0
2020-03-30 13:30:00,32.31,32.35,32.02,32.03,265653.0,25.2496,25.2809,25.023,25.0308,265653.0
2020-03-30 14:00:00,32.03,32.21,31.67,31.92,429915.0,25.0308,25.1715,24.7495,24.9449,429915.0
2020-03-30 14:30:00,31.91,32.44,31.89,32.42,510460.0,24.9371,25.3512,24.9214,25.3356,510460.0
2020-03-30 15:00:00,32.44,32.61,32.12,32.2,455890.0,25.3512,25.4841,25.1012,25.1637,455890.0
2020-03-30 15:30:00,32.22,32.81,32.18,32.54,1102737.0,25.1793,25.6404,25.1481,25.4294,1102737.0
2020-03-31 09:30:00,31.81,32.43,31.21,31.54,478403.0,24.8589,25.3434,24.39,24.6479,478403.0
2020-03-31 10:00:00,31.54,31.96,31.38,31.8,270336.0,24.6479,24.9761,24.5229,24.8511,270336.0
2020-03-31 10:30:00,31.79,32.16,31.77,31.98,248506.0,24.8433,25.1324,24.8276,24.9918,248506.0
2020-03-31 11:00:00,31.98,31.99,31.71,31.86,236935.0,24.9918,24.9996,24.7808,24.898,236935.0
2020-03-31 11:30:00,31.84,32.0,31.59,31.6,303062.0,24.8823,25.0074,24.687,24.6948,303062.0
2020-03-31 12:00:00,31.61,31.77,31.31,31.42,422751.0,24.7026,24.8276,24.4682,24.5541,422751.0
2020-03-31 12:30:00,31.44,31.45,31.1,31.21,410353.0,24.5698,24.5776,24.3041,24.39,410353.0
2020-03-31 13:00:00,31.21,31.31,30.62,30.73,516066.0,24.39,24.4682,23.9289,24.0149,516066.0
2020-03-31 13:30:00,30.72,30.91,30.52,30.89,384741.0,24.0071,24.1556,23.8508,24.1399,384741.0
2020-03-31 14:00:00,30.9,31.0,30.62,30.81,372547.0,24.1478,24.2259,23.9289,24.0774,372547.0
2020-03-31 14:30:00,30.82,31.0,30.68,30.93,298354.0,24.0852,24.2259,23.9758,24.1712,298354.0
2020-03-31 15:00:00,30.93,31.04,30.21,30.4,466608.0,24.1712,24.2572,23.6085,23.757,466608.0
2020-03-31 15:30:00,30.4,30.97,30.39,30.81,1180988.0,23.757,24.2025,23.7492,24.0774,1180988.0
2020-04-01 09:30:00,28.6,29.27,28.48,28.96,639634.0,22.3503,22.8739,22.2566,22.6317,639634.0
2020-04-01 10:00:00,28.97,29.29,28.7,29.01,509479.0,22.6395,22.8896,22.4285,22.6708,509479.0
2020-04-01 10:30:00,29.0,29.13,28.78,28.83,421947.0,22.6629,22.7645,22.491,22.5301,421947.0
2020-04-01 11:00:00,28.83,29.03,28.44,28.47,449085.0,22.5301,22.6864,22.2253,22.2488,449085.0
2020-04-01 11:30:00,28.45,28.76,28.29,28.65,440181.0,22.2331,22.4754,22.1081,22.3894,440181.0
2020-04-01 12:00:00,28.63,28.73,28.34,28.4,477251.0,22.3738,22.4519,22.1472,22.1941,477251.0
2020-04-01 12:30:00,28.39,28.59,28.37,28.52,394147.0,22.1862,22.3425,22.1706,22.2878,394147.0
2020-04-01 13:00:00,28.5,28.79,28.44,28.67,413962.0,22.2722,22.4988,22.2253,22.4051,413962.0
2020-04-01 13:30:00,28.69,28.97,28.55,28.9,323377.0,22.4207,22.6395,22.3113,22.5848,323377.0
2020-04-01 14:00:00,28.88,28.97,28.67,28.7,273986.0,22.5692,22.6395,22.4051,22.4285,273986.0
2020-04-01 14:30:00,28.69,28.79,28.54,28.54,471999.0,22.4207,22.4988,22.3035,22.3035,471999.0
2020-04-01 15:00:00,28.54,28.63,28.3,28.38,399301.0,22.3035,22.3738,22.1159,22.1784,399301.0
2020-04-01 15:30:00,28.38,28.69,28.09,28.48,1373266.0,22.1784,22.4207,21.9518,22.2566,1373266.0
2020-04-02 09:30:00,28.29,28.67,28.1,28.42,397738.0,22.1081,22.4051,21.9596,22.2097,397738.0
2020-04-02 10:00:00,28.46,29.06,28.17,29.06,551465.0,22.2409,22.7098,22.0143,22.7098,551465.0
2020-04-02 10:30:00,29.08,29.61,29.02,29.35,387888.0,22.7255,23.1396,22.6786,22.9365,387888.0
2020-04-02 11:00:00,29.41,29.42,28.56,28.66,619996.0,22.9833,22.9912,22.3191,22.3972,619996.0
2020-04-02 11:30:00,28.67,28.94,28.63,28.73,572253.0,22.4051,22.6161,22.3738,22.4519,572253.0
2020-04-02 12:00:00,28.75,28.94,28.63,28.74,483188.0,22.4676,22.6161,22.3738,22.4598,483188.0
2020-04-02 12:30:00,28.74,28.76,28.47,28.51,444729.0,22.4598,22.4754,22.2488,22.28,444729.0
2020-04-02 13:00:00,28.53,28.57,27.82,27.83,483758.0,22.2956,22.3269,21.7408,21.7486,483758.0
2020-04-02 13:30:00,27.85,28.21,27.76,28.07,341890.0,21.7642,22.0456,21.6939,21.9362,341890.0
2020-04-02 14:00:00,28.07,28.17,27.63,27.95,408907.0,21.9362,22.0143,21.5923,21.8424,408907.0
2020-04-02 14:30:00,27.94,28.04,27.68,28.0,305588.0,21.8346,21.9127,21.6314,21.8815,305588.0
2020-04-02 15:00:00,28.01,28.12,27.85,28.07,409675.0,21.8893,21.9752,21.7642,21.9362,409675.0
2020-04-02 15:30:00,28.09,28.65,27.91,28.47,1312227.0,21.9518,22.3894,21.8111,22.2488,1312227.0
2020-04-03 09:30:00,28.24,28.57,28.04,28.11,461328.0,22.069,22.3269,21.9127,21.9674,461328.0
2020-04-03 10:00:00,28.21,28.31,27.79,27.9,347314.0,22.0456,22.1237,21.7173,21.8033,347314.0
2020-04-03 10:30:00,27.89,27.96,27.43,27.45,294200.0,21.7955,21.8502,21.436,21.4516,294200.0
2020-04-03 11:00:00,27.45,27.5,27.04,27.05,399596.0,21.4516,21.4907,21.1312,21.1391,399596.0
2020-04-03 11:30:00,27.05,27.19,26.81,26.98,415901.0,21.1391,21.2485,20.9515,21.0844,415901.0
2020-04-03 12:00:00,26.98,26.99,26.41,26.91,367806.0,21.0844,21.0922,20.6389,21.0296,367806.0
2020-04-03 12:30:00,26.89,27.12,26.83,26.87,297643.0,21.014,21.1938,20.9671,20.9984,297643.0
2020-04-03 13:00:00,26.88,27.03,26.54,26.64,536481.0,21.0062,21.1234,20.7405,20.8186,536481.0
2020-04-03 13:30:00,26.63,26.65,26.41,26.61,385839.0,20.8108,20.8265,20.6389,20.7952,385839.0
2020-04-03 14:00:00,26.62,26.67,26.46,26.63,303289.0,20.803,20.8421,20.678,20.8108,303289.0
2020-04-03 14:30:00,26.62,26.71,26.43,26.69,522261.0,20.803,20.8734,20.6545,20.8577,522261.0
2020-04-03 15:00:00,26.71,26.87,26.51,26.71,467785.0,20.8734,20.9984,20.7171,20.8734,467785.0
2020-04-03 15:30:00,26.7,27.22,26.57,27.21,1929750.0,20.8655,21.2719,20.7639,21.2641,1929750.0
2020-04-06 09:30:00,29.15,29.6,28.8,29.55,808369.0,22.7802,23.1318,22.5066,23.0928,808369.0
2020-04-06 10:00:00,29.55,29.83,29.26,29.28,559716.0,23.0928,23.3116,22.8661,22.8818,559716.0
2020-04-06 10:30:00,29.3,29.33,28.66,28.79,594393.0,22.8974,22.9208,22.3972,22.4988,594393.0
2020-04-06 11:00:00,28.8,28.84,28.46,28.75,525988.0,22.5066,22.5379,22.2409,22.4676,525988.0
2020-04-06 11:30:00,28.74,29.16,28.65,29.07,692618.0,22.4598,22.788,22.3894,22.7176,692618.0
2020-04-06 12:00:00,29.06,29.98,29.02,29.73,523340.0,22.7098,23.4288,22.6786,23.2334,523340.0
2020-04-06 12:30:00,29.73,29.73,29.28,29.58,521769.0,23.2334,23.2334,22.8818,23.1162,521769.0
2020-04-06 13:00:00,29.58,29.62,29.29,29.42,523288.0,23.1162,23.1475,22.8896,22.9912,523288.0
2020-04-06 13:30:00,29.42,29.6,29.34,29.44,644629.0,22.9912,23.1318,22.9286,23.0068,644629.0
2020-04-06 14:00:00,29.43,29.52,29.17,29.36,526480.0,22.999,23.0693,22.7958,22.9443,526480.0
2020-04-06 14:30:00,29.37,29.63,29.29,29.55,465733.0,22.9521,23.1553,22.8896,23.0928,465733.0
2020-04-06 15:00:00,29.55,29.61,29.34,29.52,941266.0,23.0928,23.1396,22.9286,23.0693,941266.0
2020-04-06 15:30:00,29.52,29.97,29.36,29.75,1814187.0,23.0693,23.421,22.9443,23.2491,1814187.0
2020-04-07 09:30:00,31.92,32.33,31.42,32.17,721757.0,24.9449,25.2653,24.5541,25.1402,721757.0
2020-04-07 10:00:00,32.17,32.23,30.95,30.95,495054.0,25.1402,25.1871,24.1868,24.1868,495054.0
2020-04-07 10:30:00,30.94,31.23,30.43,30.61,360908.0,24.179,24.4056,23.7805,23.9211,360908.0
2020-04-07 11:00:00,30.6,31.12,30.55,31.05,556460.0,23.9133,24.3197,23.8742,24.265,556460.0
2020-04-07 11:30:00,31.05,31.41,30.87,31.3,643862.0,24.265,24.5463,24.1243,24.4603,643862.0
2020-04-07 12:00:00,31.31,31.93,31.29,31.75,1466053.0,24.4682,24.9527,24.4525,24.812,1466053.0
2020-04-07 12:30:00,31.76,31.95,31.38,31.82,664517.0,24.8198,24.9683,24.5229,24.8667,664517.0
2020-04-07 13:00:00,31.83,31.98,31.46,31.6,578026.0,24.8745,24.9918,24.5854,24.6948,578026.0
2020-04-07 13:30:00,31.59,31.71,31.28,31.43,473166.0,24.687,24.7808,24.4447,24.5619,473166.0
2020-04-07 14:00:00,31.43,31.47,31.05,31.08,527946.0,24.5619,24.5932,24.265,24.2884,527946.0
2020-04-07 14:30:00,31.07,31.16,30.63,30.76,375090.0,24.2806,24.3509,23.9368,24.0383,375090.0
2020-04-07 15:00:00,30.76,31.06,30.42,30.46,644915.0,24.0383,24.2728,23.7726,23.8039,644915.0
2020-04-07 15:30:00,30.45,31.21,30.45,30.56,1723277.0,23.7961,24.39,23.7961,23.8821,1723277.0
2020-04-08 09:30:00,31.04,31.46,30.9,31.01,671885.0,24.2572,24.5854,24.1478,24.2337,671885.0
2020-04-08 10:00:00,31.03,31.46,30.88,31.43,364313.0,24.2493,24.5854,24.1321,24.5619,364313.0
2020-04-08 10:30:00,31.42,31.73,31.21,31.71,557690.0,24.5541,24.7964,24.39,24.7808,557690.0
2020-04-08 11:00:00,31.7,32.04,31.63,32.01,552342.0,24.7729,25.0386,24.7182,25.0152,552342.0
2020-04-08 11:30:00,32.02,32.16,31.79,31.79,544219.0,25.023,25.1324,24.8433,24.8433,544219.0
2020-04-08 12:00:00,31.78,31.93,31.58,31.85,257961.0,24.8355,24.9527,24.6792,24.8902,257961.0
2020-04-08 12:30:00,31.88,32.02,31.74,31.84,325448.0,24.9136,25.023,24.8042,24.8823,325448.0
2020-04-08 13:00:00,31.87,32.01,31.71,31.92,207924.0,24.9058,25.0152,24.7808,24.9449,207924.0
2020-04-08 13:30:00,31.93,31.96,31.69,31.78,308693.0,24.9527,24.9761,24.7651,24.8355,308693.0
2020-04-08 14:00:00,31.79,32.17,31.79,32.11,357314.0,24.8433,25.1402,24.8433,25.0933,357314.0
2020-04-08 14:30:00,32.11,32.4,32.1,32.31,421051.0,25.0933,25.32,25.0855,25.2496,421051.0
2020-04-08 15:00:00,32.3,32.56,32.25,32.47,529546.0,25.2418,25.445,25.2028,25.3747,529546.0
2020-04-08 15:30:00,32.48,32.95,32.33,32.69,1219226.0,25.3825,25.7498,25.2653,25.5466,1219226.0
2020-04-09 09:30:00,33.72,35.26,33.55,35.12,819672.0,26.3515,27.555,26.2187,27.4456,819672.0
2020-04-09 10:00:00,35.15,35.23,34.54,35.03,491526.0,27.469,27.5316,26.9923,27.3753,491526.0
2020-04-09 10:30:00,35.06,35.37,34.73,34.9,451132.0,27.3987,27.641,27.1408,27.2737,451132.0
2020-04-09 11:00:00,34.89,35.14,34.66,35.09,349624.0,27.2659,27.4612,27.0861,27.4222,349624.0
2020-04-09 11:30:00,35.09,35.42,34.93,35.4,301128.0,27.4222,27.68,27.2971,27.6644,301128.0
2020-04-09 12:00:00,35.41,35.82,35.3,35.46,324123.0,27.6722,27.9926,27.5863,27.7113,324123.0
2020-04-09 12:30:00,35.47,35.97,35.46,35.81,335692.0,27.7191,28.1099,27.7113,27.9848,335692.0
2020-04-09 13:00:00,35.85,35.99,35.57,35.93,386879.0,28.0161,28.1255,27.7973,28.0786,386879.0
2020-04-09 13:30:00,35.95,36.04,35.43,35.69,476493.0,28.0942,28.1646,27.6879,27.891,476493.0
2020-04-09 14:00:00,35.69,35.69,34.89,35.12,403010.0,27.891,27.891,27.2659,27.4456,403010.0
2020-04-09 14:30:00,35.12,35.29,34.98,35.28,791204.0,27.4456,27.5785,27.3362,27.5706,791204.0
2020-04-09 15:00:00,35.28,35.79,35.12,35.77,590295.0,27.5706,27.9692,27.4456,27.9536,590295.0
2020-04-09 15:30:00,35.8,36.12,35.68,36.11,1779611.0,27.977,28.2271,27.8832,28.2193,1779611.0
2020-04-13 09:30:00,36.06,36.14,34.52,34.64,676027.0,28.1802,28.2427,26.9767,27.0705,676027.0
2020-04-13 10:00:00,34.62,35.05,34.39,34.45,429509.0,27.0549,27.3909,26.8751,26.922,429509.0
2020-04-13 10:30:00,34.45,34.49,34.14,34.16,567823.0,26.922,26.9533,26.6798,26.6954,567823.0
2020-04-13 11:00:00,34.17,34.34,33.77,34.33,360599.0,26.7032,26.836,26.3906,26.8282,360599.0
2020-04-13 11:30:00,34.34,34.39,34.05,34.27,371388.0,26.836,26.8751,26.6094,26.7813,371388.0
2020-04-13 12:00:00,34.27,34.6,34.2,34.38,317609.0,26.7813,27.0392,26.7266,26.8673,317609.0
2020-04-13 12:30:00,34.37,34.56,34.1,34.15,461657.0,26.8595,27.008,26.6485,26.6876,461657.0
2020-04-13 13:00:00,34.16,34.29,34.01,34.27,414024.0,26.6954,26.797,26.5782,26.7813,414024.0
2020-04-13 13:30:00,34.25,34.51,34.21,34.41,277968.0,26.7657,26.9689,26.7345,26.8908,277968.0
2020-04-13 14:00:00,34.41,34.59,34.08,34.29,312135.0,26.8908,27.0314,26.6329,26.797,312135.0
2020-04-13 14:30:00,34.28,34.34,33.98,34.05,391462.0,26.7892,26.836,26.5547,26.6094,391462.0
2020-04-13 15:00:00,34.06,34.27,33.69,34.25,439830.0,26.6172,26.7813,26.3281,26.7657,439830.0
2020-04-13 15:30:00,34.25,34.43,33.92,33.95,1006865.0,26.7657,26.9064,26.5078,26.5313,1006865.0
2020-04-14 09:30:00,34.73,35.2,34.54,34.64,632928.0,27.1408,27.5081,26.9923,27.0705,632928.0
2020-04-14 10:00:00,34.66,34.72,34.02,34.1,359153.0,27.0861,27.133,26.586,26.6485,359153.0
2020-04-14 10:30:00,34.08,34.08,33.25,33.3,501786.0,26.6329,26.6329,25.9842,26.0233,501786.0
2020-04-14 11:00:00,33.31,33.34,32.79,33.13,516896.0,26.0311,26.0546,25.6248,25.8905,516896.0
2020-04-14 11:30:00,33.12,33.39,32.96,32.98,357332.0,25.8826,26.0936,25.7576,25.7732,357332.0
2020-04-14 12:00:00,32.98,33.49,32.97,33.22,330037.0,25.7732,26.1718,25.7654,25.9608,330037.0
2020-04-14 12:30:00,33.23,33.32,33.09,33.12,252081.0,25.9686,26.0389,25.8592,25.8826,252081.0
2020-04-14 13:00:00,33.12,33.17,33.02,33.05,194609.0,25.8826,25.9217,25.8045,25.8279,194609.0
2020-04-14 13:30:00,33.05,33.33,33.05,33.23,230476.0,25.8279,26.0468,25.8279,25.9686,230476.0
2020-04-14 14:00:00,33.23,33.67,33.21,33.45,390161.0,25.9686,26.3125,25.953,26.1405,390161.0
2020-04-14 14:30:00,33.45,33.5,33.3,33.42,248853.0,26.1405,26.1796,26.0233,26.1171,248853.0
2020-04-14 15:00:00,33.4,33.4,33.01,33.21,335826.0,26.1015,26.1015,25.7967,25.953,335826.0
2020-04-14 15:30:00,33.2,33.57,33.09,33.36,726543.0,25.9452,26.2343,25.8592,26.0702,726543.0
2020-04-15 09:30:00,31.69,32.0,31.36,31.73,594117.0,24.7651,25.0074,24.5072,24.7964,594117.0
2020-04-15 10:00:00,31.71,31.71,31.21,31.44,437711.0,24.7808,24.7808,24.39,24.5698,437711.0
2020-04-15 10:30:00,31.44,31.57,31.31,31.39,526473.0,24.5698,24.6713,24.4682,24.5307,526473.0
2020-04-15 11:00:00,31.39,31.54,31.15,31.52,650971.0,24.5307,24.6479,24.3431,24.6323,650971.0
2020-04-15 11:30:00,31.52,31.93,31.51,31.93,433567.0,24.6323,24.9527,24.6245,24.9527,433567.0
2020-04-15 12:00:00,31.94,32.01,31.68,31.9,314588.0,24.9605,25.0152,24.7573,24.9292,314588.0
2020-04-15 12:30:00,31.9,31.94,31.66,31.68,196448.0,24.9292,24.9605,24.7417,24.7573,196448.0
2020-04-15 13:00:00,31.67,32.12,31.67,31.77,272154.0,24.7495,25.1012,24.7495,24.8276,272154.0
2020-04-15 13:30:00,31.77,31.79,31.46,31.55,222582.0,24.8276,24.8433,24.5854,24.6557,222582.0
2020-04-15 14:00:00,31.56,31.71,31.55,31.68,225283.0,24.6635,24.7808,24.6557,24.7573,225283.0
2020-04-15 14:30:00,31.7,31.82,31.56,31.65,256055.0,24.7729,24.8667,24.6635,24.7339,256055.0
2020-04-15 15:00:00,31.65,31.67,31.33,31.45,333803.0,24.7339,24.7495,24.4838,24.5776,333803.0
2020-04-15 15:30:00,31.44,31.51,31.24,31.32,1233655.0,24.5698,24.6245,24.4135,24.476,1233655.0
2020-04-16 09:30:00,31.52,31.52,30.2,30.22,321297.0,24.6323,24.6323,23.6007,23.6163,321297.0
2020-04-16 10:00:00,30.22,30.45,29.97,30.37,266518.0,23.6163,23.7961,23.421,23.7336,266518.0
2020-04-16 10:30:00,30.36,30.51,30.1,30.45,312466.0,23.7258,23.843,23.5226,23.7961,312466.0
2020-04-16 11:00:00,30.47,30.56,29.78,29.79,315222.0,23.8117,23.8821,23.2725,23.2803,315222.0
2020-04-16 11:30:00,29.77,30.12,29.76,30.01,337738.0,23.2647,23.5382,23.2569,23.4522,337738.0
2020-04-16 12:00:00,30.01,30.07,29.47,29.64,232149.0,23.4522,23.4991,23.0302,23.1631,232149.0
2020-04-16 12:30:00,29.63,29.91,29.55,29.82,190272.0,23.1553,23.3741,23.0928,23.3038,190272.0
2020-04-16 13:00:00,29.82,29.93,29.78,29.93,301821.0,23.3038,23.3897,23.2725,23.3897,301821.0
2020-04-16 13:30:00,29.93,30.01,29.79,29.83,204735.0,23.3897,23.4522,23.2803,23.3116,204735.0
2020-04-16 14:00:00,29.83,29.93,29.7,29.71,408989.0,23.3116,23.3897,23.21,23.2178,408989.0
2020-04-16 14:30:00,29.71,29.79,29.37,29.4,426319.0,23.2178,23.2803,22.9521,22.9755,426319.0
2020-04-16 15:00:00,29.39,29.57,29.24,29.55,473584.0,22.9677,23.1084,22.8505,23.0928,473584.0
2020-04-16 15:30:00,29.57,29.75,29.49,29.64,768820.0,23.1084,23.2491,23.0459,23.1631,768820.0
2020-04-17 09:30:00,30.9,32.5,30.84,32.45,932895.0,24.1478,25.3981,24.1009,25.3591,932895.0
2020-04-17 10:00:00,32.48,32.61,31.7,31.98,438431.0,25.3825,25.4841,24.7729,24.9918,438431.0
2020-04-17 10:30:00,31.98,32.18,31.73,32.04,278101.0,24.9918,25.1481,24.7964,25.0386,278101.0
2020-04-17 11:00:00,32.04,32.23,31.94,32.02,400843.0,25.0386,25.1871,24.9605,25.023,400843.0
2020-04-17 11:30:00,32.04,32.32,31.92,32.22,394269.0,25.0386,25.2575,24.9449,25.1793,394269.0
2020-04-17 12:00:00,32.22,32.42,32.16,32.21,207228.0,25.1793,25.3356,25.1324,25.1715,207228.0
2020-04-17 12:30:00,32.2,32.9,32.2,32.7,483123.0,25.1637,25.7107,25.1637,25.5544,483123.0
2020-04-17 13:00:00,32.69,32.96,32.69,32.77,303675.0,25.5466,25.7576,25.5466,25.6091,303675.0
2020-04-17 13:30:00,32.76,32.83,32.36,32.68,347877.0,25.6013,25.656,25.2887,25.5388,347877.0
2020-04-17 14:00:00,32.69,32.69,32.39,32.48,325646.0,25.5466,25.5466,25.3122,25.3825,325646.0
2020-04-17 14:30:00,32.49,32.85,32.45,32.79,405791.0,25.3903,25.6716,25.3591,25.6248,405791.0
2020-04-17 15:00:00,32.79,33.1,32.76,33.01,500203.0,25.6248,25.867,25.6013,25.7967,500203.0
2020-04-17 15:30:00,33.01,33.5,33.0,33.37,1170621.0,25.7967,26.1796,25.7889,26.078,1170621.0
2020-04-20 09:30:00,33.5,34.48,32.77,34.29,1045063.0,26.1796,26.9455,25.6091,26.797,1045063.0
2020-04-20 10:00:00,34.29,34.44,33.9,33.9,398351.0,26.797,26.9142,26.4922,26.4922,398351.0
2020-04-20 10:30:00,33.91,34.85,33.88,34.6,738987.0,26.5,27.2346,26.4766,27.0392,738987.0
2020-04-20 11:00:00,34.6,34.86,34.49,34.77,488335.0,27.0392,27.2424,26.9533,27.1721,488335.0
2020-04-20 11:30:00,34.75,35.04,34.64,34.89,473836.0,27.1565,27.3831,27.0705,27.2659,473836.0
2020-04-20 12:00:00,34.91,34.98,34.64,34.77,312471.0,27.2815,27.3362,27.0705,27.1721,312471.0
2020-04-20 12:30:00,34.79,35.08,34.78,34.94,310242.0,27.1877,27.4143,27.1799,27.3049,310242.0
2020-04-20 13:00:00,34.94,34.96,34.6,34.8,514682.0,27.3049,27.3206,27.0392,27.1955,514682.0
2020-04-20 13:30:00,34.8,34.86,34.62,34.69,307872.0,27.1955,27.2424,27.0549,27.1096,307872.0
2020-04-20 14:00:00,34.67,34.7,33.91,33.93,320060.0,27.0939,27.1174,26.5,26.5156,320060.0
2020-04-20 14:30:00,33.91,34.01,33.58,33.58,331326.0,26.5,26.5782,26.2421,26.2421,331326.0
2020-04-20 15:00:00,33.59,33.98,33.58,33.96,367555.0,26.2499,26.5547,26.2421,26.5391,367555.0
2020-04-20 15:30:00,33.96,34.26,33.84,34.08,917245.0,26.5391,26.7735,26.4453,26.6329,917245.0
2020-04-21 09:30:00,33.83,34.48,33.09,34.46,683490.0,26.4375,26.9455,25.8592,26.9298,683490.0
2020-04-21 10:00:00,34.46,34.48,34.14,34.33,574466.0,26.9298,26.9455,26.6798,26.8282,574466.0
2020-04-21 10:30:00,34.33,34.57,34.15,34.51,405177.0,26.8282,27.0158,26.6876,26.9689,405177.0
2020-04-21 11:00:00,34.5,34.5,34.02,34.13,306814.0,26.9611,26.9611,26.586,26.6719,306814.0
2020-04-21 11:30:00,34.13,34.4,34.02,34.37,365185.0,26.6719,26.8829,26.586,26.8595,365185.0
2020-04-21 12:00:00,34.38,34.38,33.95,34.02,302123.0,26.8673,26.8673,26.5313,26.586,302123.0
2020-04-21 12:30:00,34.02,34.3,33.86,34.26,284577.0,26.586,26.8048,26.4609,26.7735,284577.0
2020-04-21 13:00:00,34.25,34.34,34.02,34.08,333565.0,26.7657,26.836,26.586,26.6329,333565.0
2020-04-21 13:30:00,34.08,34.15,33.68,33.73,293079.0,26.6329,26.6876,26.3203,26.3593,293079.0
2020-04-21 14:00:00,33.75,34.0,33.68,33.8,297513.0,26.375,26.5703,26.3203,26.414,297513.0
2020-04-21 14:30:00,33.82,33.89,33.69,33.75,341333.0,26.4297,26.4844,26.3281,26.375,341333.0
2020-04-21 15:00:00,33.76,34.12,33.71,33.97,428332.0,26.3828,26.6641,26.3437,26.5469,428332.0
2020-04-21 15:30:00,33.96,34.19,33.82,34.04,1279711.0,26.5391,26.7188,26.4297,26.6016,1279711.0
2020-04-22 09:30:00,34.61,35.14,34.29,34.5,602334.0,27.047,27.4612,26.797,26.9611,602334.0
2020-04-22 10:00:00,34.52,34.7,34.24,34.65,280435.0,26.9767,27.1174,26.7579,27.0783,280435.0
2020-04-22 10:30:00,34.64,34.92,34.34,34.45,298769.0,27.0705,27.2893,26.836,26.922,298769.0
2020-04-22 11:00:00,34.45,34.48,34.1,34.37,484268.0,26.922,26.9455,26.6485,26.8595,484268.0
2020-04-22 11:30:00,34.36,34.62,34.31,34.49,174954.0,26.8517,27.0549,26.8126,26.9533,174954.0
2020-04-22 12:00:00,34.49,34.51,34.13,34.27,199888.0,26.9533,26.9689,26.6719,26.7813,199888.0
2020-04-22 12:30:00,34.27,34.33,33.99,34.07,226187.0,26.7813,26.8282,26.5625,26.625,226187.0
2020-04-22 13:00:00,34.07,34.09,33.83,33.98,228702.0,26.625,26.6407,26.4375,26.5547,228702.0
2020-04-22 13:30:00,33.99,34.05,33.82,33.82,226364.0,26.5625,26.6094,26.4297,26.4297,226364.0
2020-04-22 14:00:00,33.84,33.89,33.68,33.71,186188.0,26.4453,26.4844,26.3203,26.3437,186188.0
2020-04-22 14:30:00,33.72,34.04,33.71,33.98,258811.0,26.3515,26.6016,26.3437,26.5547,258811.0
2020-04-22 15:00:00,33.98,34.04,33.87,33.91,317959.0,26.5547,26.6016,26.4688,26.5,317959.0
2020-04-22 15:30:00,33.91,34.15,33.85,33.99,1441260.0,26.5,26.6876,26.4531,26.5625,1441260.0
2020-04-23 09:30:00,34.06,34.82,34.06,34.59,362583.0,26.6172,27.2112,26.6172,27.0314,362583.0
2020-04-23 10:00:00,34.6,35.01,34.46,34.9,403997.0,27.0392,27.3596,26.9298,27.2737,403997.0
2020-04-23 10:30:00,34.91,35.19,34.86,35.0,249116.0,27.2815,27.5003,27.2424,27.3518,249116.0
2020-04-23 11:00:00,34.99,35.04,34.86,34.88,251295.0,27.344,27.3831,27.2424,27.258,251295.0
2020-04-23 11:30:00,34.9,34.95,34.65,34.8,200011.0,27.2737,27.3128,27.0783,27.1955,200011.0
2020-04-23 12:00:00,34.8,35.02,34.74,34.97,191971.0,27.1955,27.3675,27.1486,27.3284,191971.0
2020-04-23 12:30:00,34.97,35.0,34.3,34.55,427037.0,27.3284,27.3518,26.8048,27.0002,427037.0
2020-04-23 13:00:00,34.59,34.76,34.31,34.42,175899.0,27.0314,27.1643,26.8126,26.8986,175899.0
2020-04-23 13:30:00,34.42,34.55,34.26,34.37,189756.0,26.8986,27.0002,26.7735,26.8595,189756.0
2020-04-23 14:00:00,34.35,34.53,34.12,34.46,220004.0,26.8439,26.9845,26.6641,26.9298,220004.0
2020-04-23 14:30:00,34.46,34.64,34.36,34.52,191467.0,26.9298,27.0705,26.8517,26.9767,191467.0
2020-04-23 15:00:00,34.53,34.55,34.26,34.41,286071.0,26.9845,27.0002,26.7735,26.8908,286071.0
2020-04-23 15:30:00,34.41,34.68,34.28,34.28,715544.0,26.8908,27.1018,26.7892,26.7892,715544.0
2020-04-24 09:30:00,34.59,35.01,34.55,34.68,477287.0,27.0314,27.3596,27.0002,27.1018,477287.0
2020-04-24 10:00:00,34.68,34.81,34.28,34.42,283363.0,27.1018,27.2033,26.7892,26.8986,283363.0
2020-04-24 10:30:00,34.39,34.74,34.31,34.66,239568.0,26.8751,27.1486,26.8126,27.0861,239568.0
2020-04-24 11:00:00,34.65,34.66,34.23,34.39,239414.0,27.0783,27.0861,26.7501,26.8751,239414.0
2020-04-24 11:30:00,34.4,34.47,34.3,34.4,135360.0,26.8829,26.9376,26.8048,26.8829,135360.0
2020-04-24 12:00:00,34.4,34.46,34.26,34.44,221774.0,26.8829,26.9298,26.7735,26.9142,221774.0
2020-04-24 12:30:00,34.44,34.59,34.34,34.48,208949.0,26.9142,27.0314,26.836,26.9455,208949.0
2020-04-24 13:00:00,34.5,34.74,34.41,34.72,153999.0,26.9611,27.1486,26.8908,27.133,153999.0
2020-04-24 13:30:00,34.72,34.98,34.62,34.97,342763.0,27.133,27.3362,27.0549,27.3284,342763.0
2020-04-24 14:00:00,34.95,35.19,34.82,35.17,293354.0,27.3128,27.5003,27.2112,27.4847,293354.0
2020-04-24 14:30:00,35.16,35.47,35.14,35.43,275275.0,27.4769,27.7191,27.4612,27.6879,275275.0
2020-04-24 15:00:00,35.42,35.77,35.35,35.74,329167.0,27.68,27.9536,27.6253,27.9301,329167.0
2020-04-24 15:30:00,35.74,35.81,35.41,35.48,1236431.0,27.9301,27.9848,27.6722,27.7269,1236431.0
2020-04-27 09:30:00,35.6,36.04,35.24,35.97,554014.0,27.8207,28.1646,27.5394,28.1099,554014.0
2020-04-27 10:00:00,35.95,36.46,35.82,36.25,555373.0,28.0942,28.4928,27.9926,28.3287,555373.0
2020-04-27 10:30:00,36.25,36.91,36.23,36.78,411709.0,28.3287,28.8445,28.313,28.7429,411709.0
2020-04-27 11:00:00,36.78,36.92,36.64,36.92,308659.0,28.7429,28.8523,28.6335,28.8523,308659.0
2020-04-27 11:30:00,36.91,37.34,36.88,37.22,370158.0,28.8445,29.1805,28.821,29.0867,370158.0
2020-04-27 12:00:00,37.22,37.28,36.98,37.07,332635.0,29.0867,29.1336,28.8992,28.9695,332635.0
2020-04-27 12:30:00,37.07,37.39,37.07,37.39,270200.0,28.9695,29.2196,28.9695,29.2196,270200.0
2020-04-27 13:00:00,37.39,37.44,37.2,37.44,287184.0,29.2196,29.2586,29.0711,29.2586,287184.0
2020-04-27 13:30:00,37.43,37.58,37.37,37.45,286886.0,29.2508,29.368,29.2039,29.2665,286886.0
2020-04-27 14:00:00,37.45,37.5,37.26,37.38,216386.0,29.2665,29.3055,29.118,29.2118,216386.0
2020-04-27 14:30:00,37.38,37.67,37.38,37.66,295061.0,29.2118,29.4384,29.2118,29.4306,295061.0
2020-04-27 15:00:00,37.67,37.74,37.5,37.55,354684.0,29.4384,29.4931,29.3055,29.3446,354684.0
2020-04-27 15:30:00,37.55,37.67,37.45,37.45,865730.0,29.3446,29.4384,29.2665,29.2665,865730.0
2020-04-28 09:30:00,38.85,39.64,38.42,38.73,862258.0,30.3605,30.9779,30.0245,30.2667,862258.0
2020-04-28 10:00:00,38.74,39.27,38.48,38.78,392192.0,30.2746,30.6887,30.0714,30.3058,392192.0
2020-04-28 10:30:00,38.8,38.94,37.96,38.12,527004.0,30.3215,30.4309,29.665,29.79,527004.0
2020-04-28 11:00:00,38.12,38.35,38.03,38.17,363299.0,29.79,29.9698,29.7197,29.8291,363299.0
2020-04-28 11:30:00,38.16,38.39,37.98,38.19,263647.0,29.8213,30.001,29.6806,29.8447,263647.0
2020-04-28 12:00:00,38.23,38.33,37.92,38.08,303679.0,29.876,29.9542,29.6337,29.7588,303679.0
2020-04-28 12:30:00,38.07,38.25,37.92,38.12,416575.0,29.751,29.8916,29.6337,29.79,416575.0
2020-04-28 13:00:00,38.11,38.21,37.95,38.08,300824.0,29.7822,29.8604,29.6572,29.7588,300824.0
2020-04-28 13:30:00,38.07,38.07,37.79,37.82,300367.0,29.751,29.751,29.5322,29.5556,300367.0
2020-04-28 14:00:00,37.83,37.97,37.81,37.95,301713.0,29.5634,29.6728,29.5478,29.6572,301713.0
2020-04-28 14:30:00,37.95,38.07,37.78,37.87,311741.0,29.6572,29.751,29.5243,29.5947,311741.0
2020-04-28 15:00:00,37.88,38.0,37.75,37.91,419459.0,29.6025,29.6963,29.5009,29.6259,419459.0
2020-04-28 15:30:00,37.9,38.0,37.46,37.53,1354031.0,29.6181,29.6963,29.2743,29.329,1354031.0
2020-04-29 09:30:00,38.66,38.88,38.36,38.46,682281.0,30.212,30.384,29.9776,30.0557,682281.0
2020-04-29 10:00:00,38.48,38.49,37.84,38.21,557311.0,30.0714,30.0792,29.5712,29.8604,557311.0
2020-04-29 10:30:00,38.21,39.02,38.13,38.92,379606.0,29.8604,30.4934,29.7979,30.4152,379606.0
2020-04-29 11:00:00,38.93,39.28,38.76,39.2,288507.0,30.423,30.6966,30.2902,30.634,288507.0
2020-04-29 11:30:00,39.19,39.26,38.78,39.17,374761.0,30.6262,30.6809,30.3058,30.6106,374761.0
2020-04-29 12:00:00,39.17,39.33,39.1,39.15,299506.0,30.6106,30.7356,30.5559,30.595,299506.0
2020-04-29 12:30:00,39.16,39.68,39.16,39.61,450042.0,30.6028,31.0092,30.6028,30.9545,450042.0
2020-04-29 13:00:00,39.62,39.78,39.38,39.43,350604.0,30.9623,31.0873,30.7747,30.8138,350604.0
2020-04-29 13:30:00,39.43,39.45,38.94,39.07,409435.0,30.8138,30.8294,30.4309,30.5325,409435.0
2020-04-29 14:00:00,39.07,39.48,38.85,39.38,380553.0,30.5325,30.8529,30.3605,30.7747,380553.0
2020-04-29 14:30:00,39.4,39.6,39.26,39.36,394403.0,30.7903,30.9466,30.6809,30.7591,394403.0
2020-04-29 15:00:00,39.36,39.54,39.24,39.4,374019.0,30.7591,30.8997,30.6653,30.7903,374019.0
2020-04-29 15:30:00,39.4,39.41,39.06,39.19,855185.0,30.7903,30.7982,30.5246,30.6262,855185.0
2020-04-30 09:30:00,37.91,38.25,37.15,37.81,396695.0,29.6259,29.8916,29.032,29.5478,396695.0
2020-04-30 10:00:00,37.8,38.21,37.49,37.72,350833.0,29.54,29.8604,29.2977,29.4775,350833.0
2020-04-30 10:30:00,37.73,37.95,37.51,37.53,164444.0,29.4853,29.6572,29.3133,29.329,164444.0
2020-04-30 11:00:00,37.55,37.73,37.37,37.45,204542.0,29.3446,29.4853,29.2039,29.2665,204542.0
2020-04-30 11:30:00,37.44,37.58,37.11,37.14,228102.0,29.2586,29.368,29.0008,29.0242,228102.0
2020-04-30 12:00:00,37.13,37.31,36.97,37.28,230218.0,29.0164,29.157,28.8913,29.1336,230218.0
2020-04-30 12:30:00,37.28,37.51,37.13,37.5,200807.0,29.1336,29.3133,29.0164,29.3055,200807.0
2020-04-30 13:00:00,37.49,37.58,37.29,37.49,193487.0,29.2977,29.368,29.1414,29.2977,193487.0
2020-04-30 13:30:00,37.48,37.52,37.29,37.31,120257.0,29.2899,29.3212,29.1414,29.157,120257.0
2020-04-30 14:00:00,37.31,37.44,37.26,37.35,129938.0,29.157,29.2586,29.118,29.1883,129938.0
2020-04-30 14:30:00,37.35,37.47,37.23,37.41,182137.0,29.1883,29.2821,29.0945,29.2352,182137.0
2020-04-30 15:00:00,37.41,37.61,37.33,37.45,198876.0,29.2352,29.3915,29.1727,29.2665,198876.0
2020-04-30 15:30:00,37.45,37.61,37.31,37.32,764948.0,29.2665,29.3915,29.157,29.1649,764948.0
2020-05-01 09:30:00,36.19,36.39,35.83,36.03,426068.0,28.2818,28.4381,28.0005,28.1568,426068.0
2020-05-01 10:00:00,36.05,36.22,35.86,36.11,250501.0,28.1724,28.3052,28.0239,28.2193,250501.0
2020-05-01 10:30:00,36.1,36.33,36.03,36.03,313450.0,28.2115,28.3912,28.1568,28.1568,313450.0
2020-05-01 11:00:00,36.02,36.02,35.59,35.63,316430.0,28.1489,28.1489,27.8129,27.8442,316430.0
2020-05-01 11:30:00,35.62,35.68,35.44,35.58,298177.0,27.8363,27.8832,27.6957,27.8051,298177.0
2020-05-01 12:00:00,35.58,35.68,35.47,35.54,220060.0,27.8051,27.8832,27.7191,27.7738,220060.0
2020-05-01 12:30:00,35.53,35.58,35.28,35.42,290532.0,27.766,27.8051,27.5706,27.68,290532.0
2020-05-01 13:00:00,35.41,35.58,35.28,35.44,197334.0,27.6722,27.8051,27.5706,27.6957,197334.0
2020-05-01 13:30:00,35.43,35.53,35.18,35.27,205783.0,27.6879,27.766,27.4925,27.5628,205783.0
2020-05-01 14:00:00,35.26,35.42,35.18,35.32,233190.0,27.555,27.68,27.4925,27.6019,233190.0
2020-05-01 14:30:00,35.31,35.34,35.1,35.16,219351.0,27.5941,27.6175,27.43,27.4769,219351.0
2020-05-01 15:00:00,35.15,35.44,34.97,35.35,470362.0,27.469,27.6957,27.3284,27.6253,470362.0
2020-05-01 15:30:00,35.35,35.46,35.24,35.45,762375.0,27.6253,27.7113,27.5394,27.7035,762375.0
2020-05-04 09:30:00,34.88,34.89,34.26,34.75,432974.0,27.258,27.2659,26.7735,27.1565,432974.0
2020-05-04 10:00:00,34.75,35.36,34.66,34.91,260628.0,27.1565,27.6332,27.0861,27.2815,260628.0
2020-05-04 10:30:00,34.9,35.21,34.72,34.97,315215.0,27.2737,27.5159,27.133,27.3284,315215.0
2020-05-04 11:00:00,34.98,34.98,34.63,34.65,323608.0,27.3362,27.3362,27.0627,27.0783,323608.0
2020-05-04 11:30:00,34.66,34.89,34.6,34.69,203569.0,27.0861,27.2659,27.0392,27.1096,203569.0
2020-05-04 12:00:00,34.69,35.11,34.65,35.09,296902.0,27.1096,27.4378,27.0783,27.4222,296902.0
2020-05-04 12:30:00,35.09,35.26,34.91,35.0,320365.0,27.4222,27.555,27.2815,27.3518,320365.0
2020-05-04 13:00:00,35.0,35.01,34.72,34.91,204541.0,27.3518,27.3596,27.133,27.2815,204541.0
2020-05-04 13:30:00,34.91,35.07,34.89,35.01,274551.0,27.2815,27.4065,27.2659,27.3596,274551.0
2020-05-04 14:00:00,35.0,35.19,34.97,35.09,299794.0,27.3518,27.5003,27.3284,27.4222,299794.0
2020-05-04 14:30:00,35.09,35.38,35.04,35.35,260118.0,27.4222,27.6488,27.3831,27.6253,260118.0
2020-05-04 15:00:00,35.34,35.47,35.26,35.4,336954.0,27.6175,27.7191,27.555,27.6644,336954.0
2020-05-04 15:30:00,35.39,35.65,35.39,35.56,616759.0,27.6566,27.8598,27.6566,27.7895,616759.0
2020-05-05 09:30:00,36.07,36.73,36.04,36.67,358911.0,28.188,28.7038,28.1646,28.6569,358911.0
2020-05-05 10:00:00,36.7,36.79,36.08,36.14,298237.0,28.6803,28.7507,28.1958,28.2427,298237.0
2020-05-05 10:30:00,36.13,36.28,35.95,36.11,283019.0,28.2349,28.3521,28.0942,28.2193,283019.0
2020-05-05 11:00:00,36.12,36.43,36.11,36.38,249659.0,28.2271,28.4693,28.2193,28.4303,249659.0
2020-05-05 11:30:00,36.37,36.56,36.3,36.34,183105.0,28.4225,28.5709,28.3678,28.399,183105.0
2020-05-05 12:00:00,36.35,36.54,36.28,36.44,180602.0,28.4068,28.5553,28.3521,28.4772,180602.0
2020-05-05 12:30:00,36.44,36.55,36.15,36.21,143727.0,28.4772,28.5631,28.2505,28.2974,143727.0
2020-05-05 13:00:00,36.22,36.24,35.91,36.02,260805.0,28.3052,28.3209,28.063,28.1489,260805.0
2020-05-05 13:30:00,36.04,36.15,35.81,35.81,245425.0,28.1646,28.2505,27.9848,27.9848,245425.0
2020-05-05 14:00:00,35.82,35.94,35.74,35.84,212472.0,27.9926,28.0864,27.9301,28.0083,212472.0
2020-05-05 14:30:00,35.84,35.96,35.72,35.91,204609.0,28.0083,28.102,27.9145,28.063,204609.0
2020-05-05 15:00:00,35.9,35.91,35.33,35.42,392747.0,28.0552,28.063,27.6097,27.68,392747.0
2020-05-05 15:30:00,35.41,35.46,35.19,35.25,708973.0,27.6722,27.7113,27.5003,27.5472,708973.0
2020-05-06 09:30:00,35.53,35.7,34.89,35.07,473245.0,27.766,27.8989,27.2659,27.4065,473245.0
2020-05-06 10:00:00,35.07,35.35,34.53,35.22,377158.0,27.4065,27.6253,26.9845,27.5238,377158.0
2020-05-06 10:30:00,35.24,35.39,34.84,34.94,271062.0,27.5394,27.6566,27.2268,27.3049,271062.0
2020-05-06 11:00:00,34.93,35.02,34.42,34.61,198679.0,27.2971,27.3675,26.8986,27.047,198679.0
2020-05-06 11:30:00,34.63,34.67,34.3,34.47,253011.0,27.0627,27.0939,26.8048,26.9376,253011.0
2020-05-06 12:00:00,34.47,34.68,34.42,34.59,195786.0,26.9376,27.1018,26.8986,27.0314,195786.0
2020-05-06 12:30:00,34.59,34.65,34.47,34.48,112735.0,27.0314,27.0783,26.9376,26.9455,112735.0
2020-05-06 13:00:00,34.49,34.54,34.31,34.48,187291.0,26.9533,26.9923,26.8126,26.9455,187291.0
2020-05-06 13:30:00,34.47,34.7,34.47,34.64,112901.0,26.9376,27.1174,26.9376,27.0705,112901.0
2020-05-06 14:00:00,34.63,34.65,34.46,34.5,135344.0,27.0627,27.0783,26.9298,26.9611,135344.0
2020-05-06 14:30:00,34.49,34.91,34.41,34.84,155130.0,26.9533,27.2815,26.8908,27.2268,155130.0
2020-05-06 15:00:00,34.85,34.89,34.58,34.64,265424.0,27.2346,27.2659,27.0236,27.0705,265424.0
2020-05-06 15:30:00,34.63,34.63,34.29,34.31,709541.0,27.0627,27.0627,26.797,26.8126,709541.0
2020-05-07 09:30:00,34.75,36.02,34.75,35.89,561883.0,27.1565,28.1489,27.1565,28.0473,561883.0
2020-05-07 10:00:00,35.89,36.14,35.59,36.0,313273.0,28.0473,28.2427,27.8129,28.1333,313273.0
2020-05-07 10:30:00,35.99,36.5,35.99,36.24,295223.0,28.1255,28.524,28.1255,28.3209,295223.0
2020-05-07 11:00:00,36.25,36.47,36.11,36.34,283777.0,28.3287,28.5006,28.2193,28.399,283777.0
2020-05-07 11:30:00,36.34,36.57,36.21,36.48,284854.0,28.399,28.5788,28.2974,28.5084,284854.0
2020-05-07 12:00:00,36.49,36.56,36.18,36.18,225851.0,28.5162,28.5709,28.274,28.274,225851.0
2020-05-07 12:30:00,36.18,36.25,35.51,35.7,274871.0,28.274,28.3287,27.7504,27.8989,274871.0
2020-05-07 13:00:00,35.68,35.7,35.56,35.58,224603.0,27.8832,27.8989,27.7895,27.8051,224603.0
2020-05-07 13:30:00,35.59,35.68,35.4,35.49,153548.0,27.8129,27.8832,27.6644,27.7348,153548.0
2020-05-07 14:00:00,35.49,35.59,35.36,35.42,183886.0,27.7348,27.8129,27.6332,27.68,183886.0
2020-05-07 14:30:00,35.43,35.45,35.2,35.3,190155.0,27.6879,27.7035,27.5081,27.5863,190155.0
2020-05-07 15:00:00,35.3,35.33,35.04,35.24,272717.0,27.5863,27.6097,27.3831,27.5394,272717.0
2020-05-07 15:30:00,35.24,35.33,35.09,35.23,624460.0,27.5394,27.6097,27.4222,27.5316,624460.0
2020-05-08 09:30:00,36.28,36.6,35.84,36.12,347788.0,28.3521,28.6022,28.0083,28.2271,347788.0
2020-05-08 10:00:00,36.11,36.56,35.91,35.91,264877.0,28.2193,28.5709,28.063,28.063,264877.0
2020-05-08 10:30:00,35.92,36.06,35.56,35.89,256931.0,28.0708,28.1802,27.7895,28.0473,256931.0
2020-05-08 11:00:00,35.89,36.3,35.73,36.27,197253.0,28.0473,28.3678,27.9223,28.3443,197253.0
2020-05-08 11:30:00,36.26,36.29,36.04,36.11,176111.0,28.3365,28.3599,28.1646,28.2193,176111.0
2020-05-08 12:00:00,36.11,36.19,35.91,35.95,148937.0,28.2193,28.2818,28.063,28.0942,148937.0
2020-05-08 12:30:00,35.96,36.13,35.95,36.07,158876.0,28.102,28.2349,28.0942,28.188,158876.0
2020-05-08 13:00:00,36.07,36.2,36.0,36.14,199016.0,28.188,28.2896,28.1333,28.2427,199016.0
2020-05-08 13:30:00,36.15,36.21,35.95,36.14,205302.0,28.2505,28.2974,28.0942,28.2427,205302.0
2020-05-08 14:00:00,36.13,36.26,36.07,36.18,174151.0,28.2349,28.3365,28.188,28.274,174151.0
2020-05-08 14:30:00,36.18,36.25,36.04,36.25,229441.0,28.274,28.3287,28.1646,28.3287,229441.0
2020-05-08 15:00:00,36.26,36.32,36.17,36.18,292030.0,28.3365,28.3834,28.2662,28.274,292030.0
2020-05-08 15:30:00,36.19,36.36,36.15,36.24,635656.0,28.2818,28.4146,28.2505,28.3209,635656.0
2020-05-11 09:30:00,35.64,35.64,34.69,34.82,395126.0,27.852,27.852,27.1096,27.2112,395126.0
2020-05-11 10:00:00,34.82,34.86,34.51,34.77,334389.0,27.2112,27.2424,26.9689,27.1721,334389.0
2020-05-11 10:30:00,34.76,34.9,34.58,34.64,250398.0,27.1643,27.2737,27.0236,27.0705,250398.0
2020-05-11 11:00:00,34.64,34.87,34.57,34.63,238216.0,27.0705,27.2502,27.0158,27.0627,238216.0
2020-05-11 11:30:00,34.64,35.05,34.64,34.96,182061.0,27.0705,27.3909,27.0705,27.3206,182061.0
2020-05-11 12:00:00,34.96,35.11,34.88,35.09,191448.0,27.3206,27.4378,27.258,27.4222,191448.0
2020-05-11 12:30:00,35.1,35.21,34.96,35.0,226944.0,27.43,27.5159,27.3206,27.3518,226944.0
2020-05-11 13:00:00,35.01,35.04,33.99,34.88,380566.0,27.3596,27.3831,26.5625,27.258,380566.0
2020-05-11 13:30:00,34.89,34.96,34.64,34.66,225030.0,27.2659,27.3206,27.0705,27.0861,225030.0
2020-05-11 14:00:00,34.66,34.73,34.36,34.45,356744.0,27.0861,27.1408,26.8517,26.922,356744.0
2020-05-11 14:30:00,34.45,34.65,34.45,34.59,262259.0,26.922,27.0783,26.922,27.0314,262259.0
2020-05-11 15:00:00,34.59,34.71,34.52,34.62,259283.0,27.0314,27.1252,26.9767,27.0549,259283.0
2020-05-11 15:30:00,34.6,34.66,34.41,34.42,611327.0,27.0392,27.0861,26.8908,26.8986,611327.0
2020-05-12 09:30:00,34.63,34.96,33.8,34.01,658492.0,27.0627,27.3206,26.414,26.5782,658492.0
2020-05-12 10:00:00,34.02,34.35,33.84,33.87,506162.0,26.586,26.8439,26.4453,26.4688,506162.0
2020-05-12 10:30:00,33.86,33.97,33.64,33.75,457568.0,26.4609,26.5469,26.289,26.375,457568.0
2020-05-12 11:00:00,33.74,34.15,33.63,34.08,385096.0,26.3672,26.6876,26.2812,26.6329,385096.0
2020-05-12 11:30:00,34.07,34.23,33.94,34.23,221598.0,26.625,26.7501,26.5235,26.7501,221598.0
2020-05-12 12:00:00,34.22,34.23,33.99,34.05,331113.0,26.7423,26.7501,26.5625,26.6094,331113.0
2020-05-12 12:30:00,34.05,34.1,33.78,33.81,311159.0,26.6094,26.6485,26.3984,26.4219,311159.0
2020-05-12 13:00:00,33.82,33.85,33.53,33.54,334781.0,26.4297,26.4531,26.203,26.2109,334781.0
2020-05-12 13:30:00,33.55,33.7,33.55,33.68,238184.0,26.2187,26.3359,26.2187,26.3203,238184.0
2020-05-12 14:00:00,33.69,33.71,33.42,33.49,248080.0,26.3281,26.3437,26.1171,26.1718,248080.0
2020-05-12 14:30:00,33.48,33.7,33.45,33.65,267827.0,26.164,26.3359,26.1405,26.2968,267827.0
2020-05-12 15:00:00,33.64,33.88,33.57,33.72,417302.0,26.289,26.4766,26.2343,26.3515,417302.0
2020-05-12 15:30:00,33.72,33.74,32.98,33.04,1340987.0,26.3515,26.3672,25.7732,25.8201,1340987.0
2020-05-13 09:30:00,32.71,32.91,31.6,31.75,898781.0,25.5622,25.7185,24.6948,24.812,898781.0
2020-05-13 10:00:00,31.75,31.95,31.53,31.79,585780.0,24.812,24.9683,24.6401,24.8433,585780.0
2020-05-13 10:30:00,31.8,31.94,31.35,31.4,311710.0,24.8511,24.9605,24.4994,24.5385,311710.0
2020-05-13 11:00:00,31.4,31.53,31.01,31.18,335433.0,24.5385,24.6401,24.2337,24.3666,335433.0
2020-05-13 11:30:00,31.18,31.24,30.74,30.88,410845.0,24.3666,24.4135,24.0227,24.1321,410845.0
2020-05-13 12:00:00,30.89,31.02,30.61,30.89,440432.0,24.1399,24.2415,23.9211,24.1399,440432.0
2020-05-13 12:30:00,30.9,31.17,30.82,31.14,368691.0,24.1478,24.3588,24.0852,24.3353,368691.0
2020-05-13 13:00:00,31.14,31.8,31.14,31.75,696911.0,24.3353,24.8511,24.3353,24.812,696911.0
2020-05-13 13:30:00,31.75,31.82,31.67,31.79,816062.0,24.812,24.8667,24.7495,24.8433,816062.0
2020-05-13 14:00:00,31.8,31.99,31.63,31.71,635126.0,24.8511,24.9996,24.7182,24.7808,635126.0
2020-05-13 14:30:00,31.7,31.77,31.46,31.52,397407.0,24.7729,24.8276,24.5854,24.6323,397407.0
2020-05-13 15:00:00,31.52,31.68,31.44,31.54,802880.0,24.6323,24.7573,24.5698,24.6479,802880.0
2020-05-13 15:30:00,31.53,31.67,31.47,31.61,1421343.0,24.6401,24.7495,24.5932,24.7026,1421343.0
2020-05-14 09:30:00,30.69,30.93,30.16,30.25,1158038.0,24.3203,24.5105,23.9003,23.9716,1158038.0
2020-05-14 10:00:00,30.25,30.9,29.87,30.8,891749.0,23.9716,24.4867,23.6705,24.4075,891749.0
2020-05-14 10:30:00,30.8,32.27,30.79,31.74,893430.0,24.4075,25.5724,24.3995,25.1524,893430.0
2020-05-14 11:00:00,31.75,32.1,31.15,31.19,609364.0,25.1603,25.4376,24.6848,24.7165,609364.0
2020-05-14 11:30:00,31.19,31.34,30.73,31.2,467535.0,24.7165,24.8354,24.352,24.7244,467535.0
2020-05-14 12:00:00,31.2,31.47,31.13,31.27,227227.0,24.7244,24.9384,24.669,24.7799,227227.0
2020-05-14 12:30:00,31.28,31.83,31.27,31.77,340657.0,24.7878,25.2237,24.7799,25.1761,340657.0
2020-05-14 13:00:00,31.78,32.35,31.66,32.27,275285.0,25.1841,25.6357,25.089,25.5724,275285.0
2020-05-14 13:30:00,32.26,32.29,31.82,31.86,262552.0,25.5644,25.5882,25.2158,25.2474,262552.0
2020-05-14 14:00:00,31.85,32.02,31.76,31.82,286471.0,25.2395,25.3742,25.1682,25.2158,286471.0
2020-05-14 14:30:00,31.82,31.94,31.58,31.7,244330.0,25.2158,25.3108,25.0256,25.1207,244330.0
2020-05-14 15:00:00,31.71,32.17,31.62,32.03,384020.0,25.1286,25.4931,25.0573,25.3822,384020.0
2020-05-14 15:30:00,32.04,32.14,31.86,32.08,861020.0,25.3901,25.4693,25.2474,25.4218,861020.0
2020-05-15 09:30:00,31.53,32.03,31.22,31.77,563392.0,24.9859,25.3822,24.7403,25.1761,563392.0
2020-05-15 10:00:00,31.77,32.14,31.49,32.03,250978.0,25.1761,25.4693,24.9542,25.3822,250978.0
2020-05-15 10:30:00,32.02,32.13,31.68,31.85,208325.0,25.3742,25.4614,25.1048,25.2395,208325.0
2020-05-15 11:00:00,31.84,31.86,31.47,31.76,278819.0,25.2316,25.2474,24.9384,25.1682,278819.0
2020-05-15 11:30:00,31.75,31.75,31.45,31.54,333154.0,25.1603,25.1603,24.9225,24.9939,333154.0
2020-05-15 12:00:00,31.54,31.78,31.5,31.61,189983.0,24.9939,25.1841,24.9622,25.0493,189983.0
2020-05-15 12:30:00,31.62,31.77,31.45,31.5,169882.0,25.0573,25.1761,24.9225,24.9622,169882.0
2020-05-15 13:00:00,31.5,31.57,31.31,31.43,141868.0,24.9622,25.0176,24.8116,24.9067,141868.0
2020-05-15 13:30:00,31.43,31.65,31.38,31.58,202442.0,24.9067,25.081,24.8671,25.0256,202442.0
2020-05-15 14:00:00,31.59,31.72,31.54,31.62,224158.0,25.0335,25.1365,24.9939,25.0573,224158.0
2020-05-15 14:30:00,31.62,31.64,31.44,31.6,829337.0,25.0573,25.0731,24.9146,25.0414,829337.0
2020-05-15 15:00:00,31.6,31.67,31.33,31.44,427558.0,25.0414,25.0969,24.8275,24.9146,427558.0
2020-05-15 15:30:00,31.44,31.47,31.19,31.36,913240.0,24.9146,24.9384,24.7165,24.8512,913240.0
2020-05-18 09:30:00,33.05,33.86,32.9,33.5,581511.0,26.1905,26.8323,26.0716,26.5471,581511.0
2020-05-18 10:00:00,33.52,33.72,33.05,33.08,192667.0,26.5629,26.7214,26.1905,26.2142,192667.0
2020-05-18 10:30:00,33.09,33.6,33.05,33.49,195292.0,26.2222,26.6263,26.1905,26.5391,195292.0
2020-05-18 11:00:00,33.5,34.09,33.49,34.08,290225.0,26.5471,27.0146,26.5391,27.0067,290225.0
2020-05-18 11:30:00,34.09,34.21,33.93,34.02,242243.0,27.0146,27.1097,26.8878,26.9591,242243.0
2020-05-18 12:00:00,34.01,34.09,33.88,34.02,435426.0,26.9512,27.0146,26.8482,26.9591,435426.0
2020-05-18 12:30:00,34.0,34.1,33.86,34.06,267427.0,26.9433,27.0225,26.8323,26.9908,267427.0
2020-05-18 13:00:00,34.06,34.23,34.04,34.2,288166.0,26.9908,27.1256,26.975,27.1018,288166.0
2020-05-18 13:30:00,34.2,34.24,34.08,34.21,401486.0,27.1018,27.1335,27.0067,27.1097,401486.0
2020-05-18 14:00:00,34.2,34.21,33.85,34.04,370191.0,27.1018,27.1097,26.8244,26.975,370191.0
2020-05-18 14:30:00,34.04,34.3,34.03,34.21,430015.0,26.975,27.181,26.9671,27.1097,430015.0
2020-05-18 15:00:00,34.21,34.36,34.18,34.26,391908.0,27.1097,27.2286,27.0859,27.1493,391908.0
2020-05-18 15:30:00,34.26,34.43,34.11,34.14,1032252.0,27.1493,27.284,27.0305,27.0542,1032252.0
2020-05-19 09:30:00,33.48,33.48,32.86,33.18,588518.0,26.5312,26.5312,26.0399,26.2935,588518.0
2020-05-19 10:00:00,33.18,33.56,32.96,33.19,423862.0,26.2935,26.5946,26.1191,26.3014,423862.0
2020-05-19 10:30:00,33.19,33.32,32.91,33.29,298207.0,26.3014,26.4044,26.0795,26.3807,298207.0
2020-05-19 11:00:00,33.29,33.67,33.18,33.64,276283.0,26.3807,26.6818,26.2935,26.658,276283.0
2020-05-19 11:30:00,33.64,33.78,33.42,33.48,317608.0,26.658,26.769,26.4837,26.5312,317608.0
2020-05-19 12:00:00,33.48,33.7,33.43,33.47,216005.0,26.5312,26.7056,26.4916,26.5233,216005.0
2020-05-19 12:30:00,33.48,33.51,33.34,33.48,173789.0,26.5312,26.555,26.4203,26.5312,173789.0
2020-05-19 13:00:00,33.49,33.57,33.43,33.53,179047.0,26.5391,26.6025,26.4916,26.5708,179047.0
2020-05-19 13:30:00,33.52,33.56,33.43,33.48,179250.0,26.5629,26.5946,26.4916,26.5312,179250.0
2020-05-19 14:00:00,33.48,33.56,33.41,33.44,261173.0,26.5312,26.5946,26.4757,26.4995,261173.0
2020-05-19 14:30:00,33.44,33.48,32.88,32.95,309362.0,26.4995,26.5312,26.0557,26.1112,309362.0
2020-05-19 15:00:00,32.92,33.32,32.89,33.07,494330.0,26.0874,26.4044,26.0637,26.2063,494330.0
2020-05-19 15:30:00,33.07,33.07,32.32,32.34,1103378.0,26.2063,26.2063,25.612,25.6278,1103378.0
2020-05-20 09:30:00,33.08,33.8,33.05,33.36,533065.0,26.2142,26.7848,26.1905,26.4361,533065.0
2020-05-20 10:00:00,33.37,33.84,33.33,33.84,250258.0,26.444,26.8165,26.4124,26.8165,250258.0
2020-05-20 10:30:00,33.85,33.96,33.73,33.86,349248.0,26.8244,26.9116,26.7293,26.8323,349248.0
2020-05-20 11:00:00,33.84,33.93,33.54,33.73,350076.0,26.8165,26.8878,26.5788,26.7293,350076.0
2020-05-20 11:30:00,33.73,33.86,33.52,33.82,442438.0,26.7293,26.8323,26.5629,26.8007,442438.0
2020-05-20 12:00:00,33.81,33.83,33.58,33.83,209343.0,26.7927,26.8086,26.6105,26.8086,209343.0
2020-05-20 12:30:00,33.82,33.85,33.62,33.76,208971.0,26.8007,26.8244,26.6422,26.7531,208971.0
2020-05-20 13:00:00,33.76,33.78,33.54,33.58,241307.0,26.7531,26.769,26.5788,26.6105,241307.0
2020-05-20 13:30:00,33.59,33.87,33.53,33.81,166548.0,26.6184,26.8403,26.5708,26.7927,166548.0
2020-05-20 14:00:00,33.8,33.86,33.58,33.77,257802.0,26.7848,26.8323,26.6105,26.761,257802.0
2020-05-20 14:30:00,33.77,33.93,33.73,33.75,314294.0,26.761,26.8878,26.7293,26.7452,314294.0
2020-05-20 15:00:00,33.74,33.8,33.52,33.8,278094.0,26.7373,26.7848,26.5629,26.7848,278094.0
2020-05-20 15:30:00,33.8,33.81,33.59,33.75,689740.0,26.7848,26.7927,26.6184,26.7452,689740.0
2020-05-21 09:30:00,33.32,34.09,33.3,33.99,515572.0,26.4044,27.0146,26.3886,26.9354,515572.0
2020-05-21 10:00:00,34.01,34.16,33.85,33.87,235324.0,26.9512,27.0701,26.8244,26.8403,235324.0
2020-05-21 10:30:00,33.86,33.87,33.61,33.66,243336.0,26.8323,26.8403,26.6342,26.6739,243336.0
2020-05-21 11:00:00,33.65,33.66,33.28,33.32,291670.0,26.6659,26.6739,26.3727,26.4044,291670.0
2020-05-21 11:30:00,33.33,33.56,33.32,33.5,178873.0,26.4124,26.5946,26.4044,26.5471,178873.0
2020-05-21 12:00:00,33.51,33.7,33.45,33.6,248665.0,26.555,26.7056,26.5074,26.6263,248665.0
2020-05-21 12:30:00,33.59,33.69,33.53,33.53,285266.0,26.6184,26.6976,26.5708,26.5708,285266.0
2020-05-21 13:00:00,33.55,33.72,33.5,33.7,212622.0,26.5867,26.7214,26.5471,26.7056,212622.0
2020-05-21 13:30:00,33.7,33.72,33.58,33.66,152644.0,26.7056,26.7214,26.6105,26.6739,152644.0
2020-05-21 14:00:00,33.65,33.76,33.62,33.65,139490.0,26.6659,26.7531,26.6422,26.6659,139490.0
2020-05-21 14:30:00,33.65,33.71,33.48,33.48,189625.0,26.6659,26.7135,26.5312,26.5312,189625.0
2020-05-21 15:00:00,33.48,33.58,33.41,33.5,264979.0,26.5312,26.6105,26.4757,26.5471,264979.0
2020-05-21 15:30:00,33.5,33.52,33.35,33.45,677802.0,26.5471,26.5629,26.4282,26.5074,677802.0
2020-05-22 09:30:00,33.49,33.82,33.15,33.23,229105.0,26.5391,26.8007,26.2697,26.3331,229105.0
2020-05-22 10:00:00,33.24,33.24,32.79,33.06,247522.0,26.341,26.341,25.9844,26.1984,247522.0
2020-05-22 10:30:00,33.07,33.14,32.77,32.83,225134.0,26.2063,26.2618,25.9686,26.0161,225134.0
2020-05-22 11:00:00,32.84,32.95,32.76,32.83,181077.0,26.024,26.1112,25.9607,26.0161,181077.0
2020-05-22 11:30:00,32.83,33.09,32.79,32.96,139257.0,26.0161,26.2222,25.9844,26.1191,139257.0
2020-05-22 12:00:00,32.95,33.17,32.92,33.16,163764.0,26.1112,26.2856,26.0874,26.2776,163764.0
2020-05-22 12:30:00,33.17,33.37,33.15,33.35,142384.0,26.2856,26.444,26.2697,26.4282,142384.0
2020-05-22 13:00:00,33.36,33.36,33.19,33.28,133680.0,26.4361,26.4361,26.3014,26.3727,133680.0
2020-05-22 13:30:00,33.28,33.42,33.16,33.4,135599.0,26.3727,26.4837,26.2776,26.4678,135599.0
2020-05-22 14:00:00,33.4,33.53,33.38,33.45,140789.0,26.4678,26.5708,26.452,26.5074,140789.0
2020-05-22 14:30:00,33.46,33.46,33.26,33.32,177867.0,26.5154,26.5154,26.3569,26.4044,177867.0
2020-05-22 15:00:00,33.32,33.4,33.13,33.17,257777.0,26.4044,26.4678,26.2539,26.2856,257777.0
2020-05-22 15:30:00,33.17,33.31,33.13,33.28,537857.0,26.2856,26.3965,26.2539,26.3727,537857.0
2020-05-26 09:30:00,35.19,35.7,34.79,35.32,742392.0,27.8863,28.2905,27.5693,27.9893,742392.0
2020-05-26 10:00:00,35.33,35.47,35.06,35.47,393291.0,27.9972,28.1082,27.7833,28.1082,393291.0
2020-05-26 10:30:00,35.45,35.72,35.39,35.7,443197.0,28.0923,28.3063,28.0448,28.2905,443197.0
2020-05-26 11:00:00,35.7,36.03,35.69,35.97,304207.0,28.2905,28.552,28.2825,28.5044,304207.0
2020-05-26 11:30:00,35.97,36.18,35.89,36.02,362383.0,28.5044,28.6708,28.441,28.544,362383.0
2020-05-26 12:00:00,36.02,36.11,35.86,35.98,383023.0,28.544,28.6154,28.4172,28.5123,383023.0
2020-05-26 12:30:00,35.98,36.18,35.92,36.15,374453.0,28.5123,28.6708,28.4648,28.6471,374453.0
2020-05-26 13:00:00,36.13,36.59,36.09,36.58,605348.0,28.6312,28.9957,28.5995,28.9878,605348.0
2020-05-26 13:30:00,36.58,36.6,36.35,36.47,317754.0,28.9878,29.0037,28.8055,28.9006,317754.0
2020-05-26 14:00:00,36.47,36.61,36.4,36.52,344674.0,28.9006,29.0116,28.8452,28.9403,344674.0
2020-05-26 14:30:00,36.52,36.7,36.38,36.65,430685.0,28.9403,29.0829,28.8293,29.0433,430685.0
2020-05-26 15:00:00,36.66,36.94,36.62,36.89,345107.0,29.0512,29.2731,29.0195,29.2335,345107.0
2020-05-26 15:30:00,36.9,36.93,35.98,36.18,1106241.0,29.2414,29.2652,28.5123,28.6708,1106241.0
2020-05-27 09:30:00,39.36,39.74,38.47,38.68,991193.0,31.1908,31.492,30.4855,30.652,991193.0
2020-05-27 10:00:00,38.66,38.66,38.05,38.18,611008.0,30.6361,30.6361,30.1527,30.2557,611008.0
2020-05-27 10:30:00,38.18,38.26,37.83,38.21,428862.0,30.2557,30.3191,29.9784,30.2795,428862.0
2020-05-27 11:00:00,38.21,38.6,38.08,38.29,439116.0,30.2795,30.5886,30.1765,30.3429,439116.0
2020-05-27 11:30:00,38.26,38.49,38.17,38.46,309173.0,30.3191,30.5014,30.2478,30.4776,309173.0
2020-05-27 12:00:00,38.46,38.63,38.3,38.52,319025.0,30.4776,30.6123,30.3508,30.5252,319025.0
2020-05-27 12:30:00,38.52,38.82,38.44,38.75,338128.0,30.5252,30.7629,30.4618,30.7074,338128.0
2020-05-27 13:00:00,38.77,38.89,38.65,38.78,324860.0,30.7233,30.8184,30.6282,30.7312,324860.0
2020-05-27 13:30:00,38.79,38.89,38.63,38.85,383566.0,30.7391,30.8184,30.6123,30.7867,383566.0
2020-05-27 14:00:00,38.86,39.01,38.83,38.86,251090.0,30.7946,30.9135,30.7708,30.7946,251090.0
2020-05-27 14:30:00,38.86,38.95,38.62,38.73,429230.0,30.7946,30.8659,30.6044,30.6916,429230.0
2020-05-27 15:00:00,38.72,39.1,38.72,39.08,401968.0,30.6837,30.9848,30.6837,30.9689,401968.0
2020-05-27 15:30:00,39.08,39.52,39.04,39.52,1311189.0,30.9689,31.3176,30.9372,31.3176,1311189.0
2020-05-28 09:30:00,40.22,40.3,38.52,39.02,1107052.0,31.8723,31.9357,30.5252,30.9214,1107052.0
2020-05-28 10:00:00,39.02,39.07,38.4,38.62,719405.0,30.9214,30.961,30.4301,30.6044,719405.0
2020-05-28 10:30:00,38.63,38.67,38.3,38.48,439724.0,30.6123,30.644,30.3508,30.4935,439724.0
2020-05-28 11:00:00,38.48,38.55,38.24,38.51,353960.0,30.4935,30.5489,30.3033,30.5172,353960.0
2020-05-28 11:30:00,38.5,38.85,38.49,38.7,436505.0,30.5093,30.7867,30.5014,30.6678,436505.0
2020-05-28 12:00:00,38.71,38.82,38.58,38.63,168309.0,30.6757,30.7629,30.5727,30.6123,168309.0
2020-05-28 12:30:00,38.62,38.94,38.51,38.78,210127.0,30.6044,30.858,30.5172,30.7312,210127.0
2020-05-28 13:00:00,38.79,38.87,38.59,38.78,155807.0,30.7391,30.8025,30.5806,30.7312,155807.0
2020-05-28 13:30:00,38.77,38.81,38.58,38.65,306094.0,30.7233,30.755,30.5727,30.6282,306094.0
2020-05-28 14:00:00,38.66,38.7,38.54,38.55,165391.0,30.6361,30.6678,30.541,30.5489,165391.0
2020-05-28 14:30:00,38.56,38.63,38.45,38.58,505306.0,30.5569,30.6123,30.4697,30.5727,505306.0
2020-05-28 15:00:00,38.59,38.65,38.45,38.53,510139.0,30.5806,30.6282,30.4697,30.5331,510139.0
2020-05-28 15:30:00,38.53,38.57,37.85,38.15,1465307.0,30.5331,30.5648,29.9942,30.232,1465307.0
2020-05-29 09:30:00,37.46,37.67,36.8,37.33,562346.0,29.6852,29.8516,29.1622,29.5821,562346.0
2020-05-29 10:00:00,37.36,37.74,37.09,37.37,433023.0,29.6059,29.9071,29.392,29.6138,433023.0
2020-05-29 10:30:00,37.4,37.47,37.18,37.19,207980.0,29.6376,29.6931,29.4633,29.4712,207980.0
2020-05-29 11:00:00,37.18,37.32,37.07,37.08,234922.0,29.4633,29.5742,29.3761,29.384,234922.0
2020-05-29 11:30:00,37.08,37.21,36.89,36.9,157083.0,29.384,29.4871,29.2335,29.2414,157083.0
2020-05-29 12:00:00,36.89,36.99,36.79,36.87,171802.0,29.2335,29.3127,29.1542,29.2176,171802.0
2020-05-29 12:30:00,36.87,36.92,36.56,36.75,411474.0,29.2176,29.2572,28.972,29.1225,411474.0
2020-05-29 13:00:00,36.74,36.78,36.56,36.58,241317.0,29.1146,29.1463,28.972,28.9878,241317.0
2020-05-29 13:30:00,36.59,36.61,36.32,36.41,299158.0,28.9957,29.0116,28.7818,28.8531,299158.0
2020-05-29 14:00:00,36.38,36.83,36.28,36.82,384205.0,28.8293,29.1859,28.7501,29.178,384205.0
2020-05-29 14:30:00,36.81,36.97,36.36,36.96,489052.0,29.1701,29.2969,28.8135,29.2889,489052.0
2020-05-29 15:00:00,36.96,37.16,36.85,36.93,494341.0,29.2889,29.4474,29.2018,29.2652,494341.0
2020-05-29 15:30:00,36.93,36.97,36.51,36.77,1049834.0,29.2652,29.2969,28.9323,29.1384,1049834.0
2020-06-01 09:30:00,37.07,37.65,36.84,37.5,602901.0,29.3761,29.8357,29.1938,29.7169,602901.0
2020-06-01 10:00:00,37.49,37.99,37.41,37.91,336140.0,29.7089,30.1052,29.6455,30.0418,336140.0
2020-06-01 10:30:00,37.91,38.2,37.88,38.05,313983.0,30.0418,30.2716,30.018,30.1527,313983.0
2020-06-01 11:00:00,38.07,38.28,37.82,38.15,368477.0,30.1686,30.335,29.9704,30.232,368477.0
2020-06-01 11:30:00,38.14,38.23,37.99,38.13,248050.0,30.224,30.2954,30.1052,30.2161,248050.0
2020-06-01 12:00:00,38.14,38.14,37.74,37.83,245829.0,30.224,30.224,29.9071,29.9784,245829.0
2020-06-01 12:30:00,37.83,37.9,37.7,37.86,234399.0,29.9784,30.0338,29.8754,30.0021,234399.0
2020-06-01 13:00:00,37.85,38.2,37.84,38.16,239232.0,29.9942,30.2716,29.9863,30.2399,239232.0
2020-06-01 13:30:00,38.16,38.4,38.11,38.37,393764.0,30.2399,30.4301,30.2003,30.4063,393764.0
2020-06-01 14:00:00,38.38,38.44,38.13,38.13,462375.0,30.4142,30.4618,30.2161,30.2161,462375.0
2020-06-01 14:30:00,38.14,38.31,37.96,38.29,210339.0,30.224,30.3587,30.0814,30.3429,210339.0
2020-06-01 15:00:00,38.3,38.35,38.16,38.25,268770.0,30.3508,30.3904,30.2399,30.3112,268770.0
2020-06-01 15:30:00,38.26,38.36,38.03,38.07,806779.0,30.3191,30.3984,30.1369,30.1686,806779.0
2020-06-02 09:30:00,38.56,38.79,38.23,38.74,879643.0,30.5569,30.7391,30.2954,30.6995,879643.0
2020-06-02 10:00:00,38.75,38.88,38.37,38.54,502790.0,30.7074,30.8104,30.4063,30.541,502790.0
2020-06-02 10:30:00,38.55,38.59,38.12,38.34,443422.0,30.5489,30.5806,30.2082,30.3825,443422.0
2020-06-02 11:00:00,38.34,38.41,38.11,38.34,374518.0,30.3825,30.438,30.2003,30.3825,374518.0
2020-06-02 11:30:00,38.33,38.38,38.12,38.27,208488.0,30.3746,30.4142,30.2082,30.3271,208488.0
2020-06-02 12:00:00,38.27,38.28,38.02,38.13,299363.0,30.3271,30.335,30.1289,30.2161,299363.0
2020-06-02 12:30:00,38.13,38.39,38.02,38.23,334990.0,30.2161,30.4221,30.1289,30.2954,334990.0
2020-06-02 13:00:00,38.23,38.29,38.02,38.09,143982.0,30.2954,30.3429,30.1289,30.1844,143982.0
2020-06-02 13:30:00,38.11,38.11,37.73,37.77,145104.0,30.2003,30.2003,29.8991,29.9308,145104.0
2020-06-02 14:00:00,37.77,37.82,37.48,37.59,547787.0,29.9308,29.9704,29.701,29.7882,547787.0
2020-06-02 14:30:00,37.59,37.65,37.31,37.54,271232.0,29.7882,29.8357,29.5663,29.7486,271232.0
2020-06-02 15:00:00,37.53,37.58,37.37,37.51,379954.0,29.7406,29.7803,29.6138,29.7248,379954.0
2020-06-02 15:30:00,37.51,37.66,37.25,37.6,1248389.0,29.7248,29.8437,29.5188,29.7961,1248389.0
2020-06-03 09:30:00,39.0,39.33,38.51,39.27,586244.0,30.9055,31.167,30.5172,31.1195,586244.0
2020-06-03 10:00:00,39.28,39.64,39.25,39.6,362720.0,31.1274,31.4127,31.1037,31.381,362720.0
2020-06-03 10:30:00,39.6,39.76,39.52,39.69,338217.0,31.381,31.5078,31.3176,31.4523,338217.0
2020-06-03 11:00:00,39.68,40.06,39.65,39.95,303844.0,31.4444,31.7455,31.4206,31.6584,303844.0
2020-06-03 11:30:00,39.96,40.17,39.81,40.05,326760.0,31.6663,31.8327,31.5474,31.7376,326760.0
2020-06-03 12:00:00,40.04,40.23,39.91,40.05,243382.0,31.7297,31.8803,31.6267,31.7376,243382.0
2020-06-03 12:30:00,40.05,40.18,39.93,40.14,222588.0,31.7376,31.8406,31.6425,31.8089,222588.0
2020-06-03 13:00:00,40.15,40.22,39.93,39.93,182072.0,31.8169,31.8723,31.6425,31.6425,182072.0
2020-06-03 13:30:00,39.94,39.97,39.81,39.9,185094.0,31.6504,31.6742,31.5474,31.6187,185094.0
2020-06-03 14:00:00,39.9,40.09,39.88,40.05,235978.0,31.6187,31.7693,31.6029,31.7376,235978.0
2020-06-03 14:30:00,40.05,40.1,39.96,39.98,248962.0,31.7376,31.7772,31.6663,31.6821,248962.0
2020-06-03 15:00:00,39.98,40.11,39.93,40.08,300671.0,31.6821,31.7852,31.6425,31.7614,300671.0
2020-06-03 15:30:00,40.08,40.16,39.91,39.98,834051.0,31.7614,31.8248,31.6267,31.6821,834051.0
2020-06-04 09:30:00,39.66,40.18,39.36,40.18,439649.0,31.4286,31.8406,31.1908,31.8406,439649.0
2020-06-04 10:00:00,40.19,40.96,40.19,40.82,328877.0,31.8486,32.4587,31.8486,32.3478,328877.0
2020-06-04 10:30:00,40.84,41.28,40.75,41.07,341938.0,32.3636,32.7123,32.2923,32.5459,341938.0
2020-06-04 11:00:00,41.07,41.1,40.58,40.89,321712.0,32.5459,32.5697,32.1576,32.4033,321712.0
2020-06-04 11:30:00,40.88,41.02,40.81,40.85,280959.0,32.3953,32.5063,32.3399,32.3716,280959.0
2020-06-04 12:00:00,40.84,41.07,40.78,40.85,330144.0,32.3636,32.5459,32.3161,32.3716,330144.0
2020-06-04 12:30:00,40.84,40.84,40.54,40.74,243544.0,32.3636,32.3636,32.1259,32.2844,243544.0
2020-06-04 13:00:00,40.75,40.77,40.54,40.73,207971.0,32.2923,32.3082,32.1259,32.2765,207971.0
2020-06-04 13:30:00,40.73,41.0,40.69,40.97,214469.0,32.2765,32.4904,32.2448,32.4667,214469.0
2020-06-04 14:00:00,40.98,41.13,40.86,41.1,180015.0,32.4746,32.5935,32.3795,32.5697,180015.0
2020-06-04 14:30:00,41.12,41.37,41.01,41.21,213559.0,32.5855,32.7836,32.4984,32.6569,213559.0
2020-06-04 15:00:00,41.21,41.49,41.16,41.48,561245.0,32.6569,32.8787,32.6172,32.8708,561245.0
2020-06-04 15:30:00,41.48,41.89,41.47,41.88,972318.0,32.8708,33.1957,32.8629,33.1878,972318.0
2020-06-05 09:30:00,45.2,45.8,43.64,43.71,992121.0,35.8187,36.2942,34.5825,34.638,992121.0
2020-06-05 10:00:00,43.71,44.09,43.48,43.61,594226.0,34.638,34.9391,34.4557,34.5587,594226.0
2020-06-05 10:30:00,43.62,44.16,43.41,43.95,466615.0,34.5667,34.9946,34.4002,34.8282,466615.0
2020-06-05 11:00:00,43.95,44.35,43.91,44.35,390823.0,34.8282,35.1451,34.7965,35.1451,390823.0
2020-06-05 11:30:00,44.34,44.42,43.93,44.1,328005.0,35.1372,35.2006,34.8123,34.947,328005.0
2020-06-05 12:00:00,44.11,44.17,43.73,43.94,412637.0,34.955,35.0025,34.6538,34.8202,412637.0
2020-06-05 12:30:00,43.93,44.09,43.83,43.91,300595.0,34.8123,34.9391,34.7331,34.7965,300595.0
2020-06-05 13:00:00,43.9,44.26,43.88,44.25,325536.0,34.7885,35.0738,34.7727,35.0659,325536.0
2020-06-05 13:30:00,44.25,44.5,44.18,44.26,361512.0,35.0659,35.264,35.0104,35.0738,361512.0
2020-06-05 14:00:00,44.26,44.43,44.03,44.22,404951.0,35.0738,35.2085,34.8916,35.0421,404951.0
2020-06-05 14:30:00,44.21,44.27,43.98,44.09,561765.0,35.0342,35.0818,34.8519,34.9391,561765.0
2020-06-05 15:00:00,44.1,44.18,43.92,44.14,560996.0,34.947,35.0104,34.8044,34.9787,560996.0
2020-06-05 15:30:00,44.15,44.38,44.05,44.3,1528726.0,34.9867,35.1689,34.9074,35.1055,1528726.0
2020-06-08 09:30:00,45.36,46.43,45.36,46.31,878070.0,35.9455,36.7934,35.9455,36.6983,878070.0
2020-06-08 10:00:00,46.32,46.32,45.43,45.55,957398.0,36.7063,36.7063,36.001,36.0961,957398.0
2020-06-08 10:30:00,45.55,45.9,45.27,45.79,785491.0,36.0961,36.3734,35.8742,36.2863,785491.0
2020-06-08 11:00:00,45.79,46.18,45.72,45.87,476100.0,36.2863,36.5953,36.2308,36.3497,476100.0
2020-06-08 11:30:00,45.88,45.94,45.59,45.69,449934.0,36.3576,36.4051,36.1278,36.207,449934.0
2020-06-08 12:00:00,45.69,45.87,45.6,45.75,530133.0,36.207,36.3497,36.1357,36.2546,530133.0
2020-06-08 12:30:00,45.74,45.82,45.69,45.73,380275.0,36.2467,36.31,36.207,36.2387,380275.0
2020-06-08 13:00:00,45.73,45.83,45.7,45.75,337059.0,36.2387,36.318,36.215,36.2546,337059.0
2020-06-08 13:30:00,45.75,45.98,45.7,45.8,379862.0,36.2546,36.4368,36.215,36.2942,379862.0
2020-06-08 14:00:00,45.8,45.9,45.73,45.8,322447.0,36.2942,36.3734,36.2387,36.2942,322447.0
2020-06-08 14:30:00,45.81,45.99,45.77,45.82,459980.0,36.3021,36.4448,36.2704,36.31,459980.0
2020-06-08 15:00:00,45.83,46.16,45.81,46.09,557236.0,36.318,36.5795,36.3021,36.524,557236.0
2020-06-08 15:30:00,46.1,46.53,46.06,46.42,1582752.0,36.5319,36.8727,36.5002,36.7855,1582752.0
2020-06-09 09:30:00,44.61,45.0,44.26,44.42,875129.0,35.3512,35.6602,35.0738,35.2006,875129.0
2020-06-09 10:00:00,44.43,44.66,44.07,44.59,507535.0,35.2085,35.3908,34.9233,35.3353,507535.0
2020-06-09 10:30:00,44.58,44.67,44.14,44.45,714740.0,35.3274,35.3987,34.9787,35.2244,714740.0
2020-06-09 11:00:00,44.43,44.95,44.37,44.71,825348.0,35.2085,35.6206,35.161,35.4304,825348.0
2020-06-09 11:30:00,44.7,44.7,44.32,44.52,377594.0,35.4225,35.4225,35.1214,35.2799,377594.0
2020-06-09 12:00:00,44.51,44.74,44.37,44.71,310230.0,35.2719,35.4542,35.161,35.4304,310230.0
2020-06-09 12:30:00,44.72,45.02,44.72,45.01,392597.0,35.4384,35.6761,35.4384,35.6682,392597.0
2020-06-09 13:00:00,45.01,45.37,44.92,45.37,360121.0,35.6682,35.9534,35.5968,35.9534,360121.0
2020-06-09 13:30:00,45.36,45.41,45.07,45.3,408561.0,35.9455,35.9851,35.7157,35.898,408561.0
2020-06-09 14:00:00,45.3,45.3,44.79,44.8,394785.0,35.898,35.898,35.4938,35.5017,394785.0
2020-06-09 14:30:00,44.8,45.25,44.8,45.21,299726.0,35.5017,35.8584,35.5017,35.8267,299726.0
2020-06-09 15:00:00,45.21,45.39,45.08,45.39,494101.0,35.8267,35.9693,35.7236,35.9693,494101.0
2020-06-09 15:30:00,45.39,45.39,44.65,44.68,1143866.0,35.9693,35.9693,35.3829,35.4067,1143866.0
2020-06-10 09:30:00,44.35,44.54,42.61,43.05,851434.0,35.1451,35.2957,33.7663,34.115,851434.0
2020-06-10 10:00:00,43.05,43.09,42.47,42.75,692044.0,34.115,34.1467,33.6553,33.8772,692044.0
2020-06-10 10:30:00,42.74,43.01,42.35,42.5,887863.0,33.8693,34.0833,33.5602,33.6791,887863.0
2020-06-10 11:00:00,42.49,42.92,42.44,42.87,484080.0,33.6712,34.0119,33.6316,33.9723,484080.0
2020-06-10 11:30:00,42.86,43.31,42.61,43.26,395167.0,33.9644,34.321,33.7663,34.2814,395167.0
2020-06-10 12:00:00,43.27,43.49,42.86,42.86,526918.0,34.2893,34.4636,33.9644,33.9644,526918.0
2020-06-10 12:30:00,42.86,42.93,42.72,42.83,307693.0,33.9644,34.0199,33.8535,33.9406,307693.0
2020-06-10 13:00:00,42.83,42.83,42.66,42.76,319509.0,33.9406,33.9406,33.8059,33.8852,319509.0
2020-06-10 13:30:00,42.76,42.93,42.7,42.92,196008.0,33.8852,34.0199,33.8376,34.0119,196008.0
2020-06-10 14:00:00,43.0,43.39,42.67,42.91,316810.0,34.0753,34.3844,33.8138,34.004,316810.0
2020-06-10 14:30:00,42.91,42.96,41.93,42.11,682231.0,34.004,34.0436,33.2274,33.3701,682231.0
2020-06-10 15:00:00,42.11,42.11,41.61,42.06,598852.0,33.3701,33.3701,32.9738,33.3304,598852.0
2020-06-10 15:30:00,42.06,42.11,41.5,41.5,1297315.0,33.3304,33.3701,32.8867,32.8867,1297315.0
2020-06-11 09:30:00,38.3,39.27,38.0,38.8,1138760.0,30.3508,31.1195,30.1131,30.7471,1138760.0
2020-06-11 10:00:00,38.77,39.01,38.53,38.54,615482.0,30.7233,30.9135,30.5331,30.541,615482.0
2020-06-11 10:30:00,38.53,38.71,38.13,38.16,400928.0,30.5331,30.6757,30.2161,30.2399,400928.0
2020-06-11 11:00:00,38.15,38.31,37.85,37.96,452572.0,30.232,30.3587,29.9942,30.0814,452572.0
2020-06-11 11:30:00,37.95,38.0,37.63,37.81,467376.0,30.0735,30.1131,29.8199,29.9625,467376.0
2020-06-11 12:00:00,37.79,37.87,37.52,37.77,746839.0,29.9467,30.0101,29.7327,29.9308,746839.0
2020-06-11 12:30:00,37.76,38.14,37.75,38.02,604376.0,29.9229,30.224,29.915,30.1289,604376.0
2020-06-11 13:00:00,38.0,38.45,37.91,38.34,595704.0,30.1131,30.4697,30.0418,30.3825,595704.0
2020-06-11 13:30:00,38.34,38.35,37.94,38.05,415981.0,30.3825,30.3904,30.0655,30.1527,415981.0
2020-06-11 14:00:00,38.06,38.14,37.85,38.06,463949.0,30.1606,30.224,29.9942,30.1606,463949.0
2020-06-11 14:30:00,38.07,38.11,37.71,37.8,722148.0,30.1686,30.2003,29.8833,29.9546,722148.0
2020-06-11 15:00:00,37.8,37.95,37.69,37.72,772242.0,29.9546,30.0735,29.8674,29.8912,772242.0
2020-06-11 15:30:00,37.73,37.83,37.45,37.49,1656513.0,29.8991,29.9784,29.6772,29.7089,1656513.0
2020-06-12 09:30:00,40.09,40.09,38.32,38.58,534252.0,31.7693,31.7693,30.3667,30.5727,534252.0
2020-06-12 10:00:00,38.61,38.92,38.41,38.43,465669.0,30.5965,30.8421,30.438,30.4538,465669.0
2020-06-12 10:30:00,38.44,38.53,37.78,37.81,350335.0,30.4618,30.5331,29.9388,29.9625,350335.0
2020-06-12 11:00:00,37.81,38.29,37.57,38.09,392574.0,29.9625,30.3429,29.7723,30.1844,392574.0
2020-06-12 11:30:00,38.12,38.81,38.03,38.81,316701.0,30.2082,30.755,30.1369,30.755,316701.0
2020-06-12 12:00:00,38.82,38.99,38.63,38.76,389478.0,30.7629,30.8976,30.6123,30.7154,389478.0
2020-06-12 12:30:00,38.75,39.0,38.62,38.96,627307.0,30.7074,30.9055,30.6044,30.8738,627307.0
2020-06-12 13:00:00,38.98,38.98,38.7,38.73,304518.0,30.8897,30.8897,30.6678,30.6916,304518.0
2020-06-12 13:30:00,38.74,38.82,38.08,38.25,450872.0,30.6995,30.7629,30.1765,30.3112,450872.0
2020-06-12 14:00:00,38.26,38.66,38.18,38.61,270748.0,30.3191,30.6361,30.2557,30.5965,270748.0
2020-06-12 14:30:00,38.63,38.88,38.35,38.65,304688.0,30.6123,30.8104,30.3904,30.6282,304688.0
2020-06-12 15:00:00,38.7,39.1,38.67,38.83,348234.0,30.6678,30.9848,30.644,30.7708,348234.0
2020-06-12 15:30:00,38.83,39.57,38.74,39.47,1168085.0,30.7708,31.3572,30.6995,31.278,1168085.0
2020-06-15 09:30:00,37.5,38.12,37.39,37.6,723004.0,29.7169,30.2082,29.6297,29.7961,723004.0
2020-06-15 10:00:00,37.59,37.93,37.52,37.72,432954.0,29.7882,30.0576,29.7327,29.8912,432954.0
2020-06-15 10:30:00,37.7,38.44,37.63,38.29,481500.0,29.8754,30.4618,29.8199,30.3429,481500.0
2020-06-15 11:00:00,38.29,38.76,38.22,38.38,332655.0,30.3429,30.7154,30.2874,30.4142,332655.0
2020-06-15 11:30:00,38.36,38.45,38.05,38.2,225125.0,30.3984,30.4697,30.1527,30.2716,225125.0
2020-06-15 12:00:00,38.18,38.73,38.12,38.69,248016.0,30.2557,30.6916,30.2082,30.6599,248016.0
2020-06-15 12:30:00,38.67,39.14,38.55,39.14,215225.0,30.644,31.0165,30.5489,31.0165,215225.0
2020-06-15 13:00:00,39.14,39.39,38.99,39.01,209841.0,31.0165,31.2146,30.8976,30.9135,209841.0
2020-06-15 13:30:00,39.0,39.0,38.55,38.56,209419.0,30.9055,30.9055,30.5489,30.5569,209419.0
2020-06-15 14:00:00,38.57,39.74,38.57,39.63,399135.0,30.5648,31.492,30.5648,31.4048,399135.0
2020-06-15 14:30:00,39.63,39.66,39.35,39.47,304310.0,31.4048,31.4286,31.1829,31.278,304310.0
2020-06-15 15:00:00,39.47,39.89,39.45,39.47,408446.0,31.278,31.6108,31.2621,31.278,408446.0
2020-06-15 15:30:00,39.47,39.86,39.12,39.84,878870.0,31.278,31.587,31.0006,31.5712,878870.0
2020-06-16 09:30:00,41.85,41.96,41.02,41.43,476922.0,33.164,33.2512,32.5063,32.8312,476922.0
2020-06-16 10:00:00,41.44,41.85,41.36,41.51,270839.0,32.8391,33.164,32.7757,32.8946,270839.0
2020-06-16 10:30:00,41.5,41.57,40.05,40.17,358985.0,32.8867,32.9421,31.7376,31.8327,358985.0
2020-06-16 11:00:00,40.15,41.05,39.78,41.03,277440.0,31.8169,32.5301,31.5237,32.5142,277440.0
2020-06-16 11:30:00,41.02,41.19,40.68,40.72,273304.0,32.5063,32.641,32.2369,32.2686,273304.0
2020-06-16 12:00:00,40.72,41.07,40.51,41.02,196080.0,32.2686,32.5459,32.1021,32.5063,196080.0
2020-06-16 12:30:00,41.02,41.39,41.02,41.22,233990.0,32.5063,32.7995,32.5063,32.6648,233990.0
2020-06-16 13:00:00,41.22,41.4,41.08,41.35,261854.0,32.6648,32.8074,32.5538,32.7678,261854.0
2020-06-16 13:30:00,41.34,41.38,40.95,41.12,167757.0,32.7599,32.7916,32.4508,32.5855,167757.0
2020-06-16 14:00:00,41.14,41.65,41.12,41.56,394357.0,32.6014,33.0055,32.5855,32.9342,394357.0
2020-06-16 14:30:00,41.58,41.68,41.25,41.28,304109.0,32.9501,33.0293,32.6886,32.7123,304109.0
2020-06-16 15:00:00,41.29,41.32,40.83,41.03,385670.0,32.7203,32.744,32.3557,32.5142,385670.0
2020-06-16 15:30:00,41.04,41.14,40.75,41.08,1019120.0,32.5221,32.6014,32.2923,32.5538,1019120.0
2020-06-17 09:30:00,41.4,41.48,40.47,40.61,305540.0,32.8074,32.8708,32.0704,32.1814,305540.0
2020-06-17 10:00:00,40.57,40.88,40.29,40.34,230792.0,32.1497,32.3953,31.9278,31.9674,230792.0
2020-06-17 10:30:00,40.35,40.72,40.27,40.49,183616.0,31.9753,32.2686,31.912,32.0863,183616.0
2020-06-17 11:00:00,40.49,40.57,40.31,40.41,170203.0,32.0863,32.1497,31.9436,32.0229,170203.0
2020-06-17 11:30:00,40.41,40.98,40.35,40.93,186244.0,32.0229,32.4746,31.9753,32.435,186244.0
2020-06-17 12:00:00,40.91,40.96,40.72,40.73,135782.0,32.4191,32.4587,32.2686,32.2765,135782.0
2020-06-17 12:30:00,40.73,40.88,40.52,40.59,178564.0,32.2765,32.3953,32.1101,32.1655,178564.0
2020-06-17 13:00:00,40.59,40.73,40.51,40.68,102051.0,32.1655,32.2765,32.1021,32.2369,102051.0
2020-06-17 13:30:00,40.69,40.85,40.59,40.59,113661.0,32.2448,32.3716,32.1655,32.1655,113661.0
2020-06-17 14:00:00,40.59,40.71,40.53,40.66,112014.0,32.1655,32.2606,32.118,32.221,112014.0
2020-06-17 14:30:00,40.66,40.95,40.52,40.68,159075.0,32.221,32.4508,32.1101,32.2369,159075.0
2020-06-17 15:00:00,40.66,40.66,40.27,40.39,184152.0,32.221,32.221,31.912,32.007,184152.0
2020-06-17 15:30:00,40.39,40.48,40.2,40.27,555076.0,32.007,32.0784,31.8565,31.912,555076.0
2020-06-18 09:30:00,39.68,40.47,39.51,40.32,221562.0,31.4444,32.0704,31.3097,31.9516,221562.0
2020-06-18 10:00:00,40.33,41.09,40.33,40.95,200270.0,31.9595,32.5618,31.9595,32.4508,200270.0
2020-06-18 10:30:00,40.97,41.11,40.73,40.9,212972.0,32.4667,32.5776,32.2765,32.4112,212972.0
2020-06-18 11:00:00,40.88,40.92,40.44,40.52,262109.0,32.3953,32.427,32.0467,32.1101,262109.0
2020-06-18 11:30:00,40.53,40.72,40.3,40.43,189671.0,32.118,32.2686,31.9357,32.0387,189671.0
2020-06-18 12:00:00,40.43,40.78,40.37,40.64,225890.0,32.0387,32.3161,31.9912,32.2052,225890.0
2020-06-18 12:30:00,40.63,40.66,40.38,40.58,126068.0,32.1972,32.221,31.9991,32.1576,126068.0
2020-06-18 13:00:00,40.58,40.74,40.57,40.66,79299.0,32.1576,32.2844,32.1497,32.221,79299.0
2020-06-18 13:30:00,40.65,40.69,40.51,40.62,313700.0,32.2131,32.2448,32.1021,32.1893,313700.0
2020-06-18 14:00:00,40.62,40.64,40.37,40.57,147065.0,32.1893,32.2052,31.9912,32.1497,147065.0
2020-06-18 14:30:00,40.6,40.68,40.36,40.36,139295.0,32.1735,32.2369,31.9833,31.9833,139295.0
2020-06-18 15:00:00,40.37,40.49,40.31,40.42,267704.0,31.9912,32.0863,31.9436,32.0308,267704.0
2020-06-18 15:30:00,40.43,40.53,40.27,40.5,537009.0,32.0387,32.118,31.912,32.0942,537009.0
2020-06-19 09:30:00,41.45,41.45,40.25,40.34,1026970.0,32.847,32.847,31.8961,31.9674,1026970.0
2020-06-19 10:00:00,40.34,40.53,40.11,40.2,279735.0,31.9674,32.118,31.7852,31.8565,279735.0
2020-06-19 10:30:00,40.2,40.42,40.06,40.13,226576.0,31.8565,32.0308,31.7455,31.801,226576.0
2020-06-19 11:00:00,40.15,40.41,40.08,40.35,258683.0,31.8169,32.0229,31.7614,31.9753,258683.0
2020-06-19 11:30:00,40.35,40.36,40.2,40.21,212330.0,31.9753,31.9833,31.8565,31.8644,212330.0
2020-06-19 12:00:00,40.2,40.21,39.59,39.8,313028.0,31.8565,31.8644,31.3731,31.5395,313028.0
2020-06-19 12:30:00,39.8,39.97,39.62,39.96,293118.0,31.5395,31.6742,31.3969,31.6663,293118.0
2020-06-19 13:00:00,39.96,40.01,39.55,39.63,188587.0,31.6663,31.7059,31.3414,31.4048,188587.0
2020-06-19 13:30:00,39.62,39.68,39.35,39.35,179055.0,31.3969,31.4444,31.1829,31.1829,179055.0
2020-06-19 14:00:00,39.34,39.46,39.19,39.3,262363.0,31.175,31.2701,31.0561,31.1433,262363.0
2020-06-19 14:30:00,39.29,39.76,39.19,39.73,329184.0,31.1354,31.5078,31.0561,31.484,329184.0
2020-06-19 15:00:00,39.73,39.97,39.58,39.76,338549.0,31.484,31.6742,31.3652,31.5078,338549.0
2020-06-19 15:30:00,39.76,39.85,39.37,39.39,1788281.0,31.5078,31.5791,31.1987,31.2146,1788281.0
2020-06-22 09:30:00,38.73,39.66,38.59,39.47,362720.0,30.6916,31.4286,30.5806,31.278,362720.0
2020-06-22 10:00:00,39.46,39.79,39.28,39.6,269269.0,31.2701,31.5316,31.1274,31.381,269269.0
2020-06-22 10:30:00,39.61,39.67,39.29,39.31,241330.0,31.3889,31.4365,31.1354,31.1512,241330.0
2020-06-22 11:00:00,39.3,39.47,39.26,39.37,212554.0,31.1433,31.278,31.1116,31.1987,212554.0
2020-06-22 11:30:00,39.39,39.41,39.15,39.24,187413.0,31.2146,31.2304,31.0244,31.0957,187413.0
2020-06-22 12:00:00,39.25,39.58,39.25,39.48,144289.0,31.1037,31.3652,31.1037,31.2859,144289.0
2020-06-22 12:30:00,39.48,39.7,39.41,39.62,141896.0,31.2859,31.4603,31.2304,31.3969,141896.0
2020-06-22 13:00:00,39.63,39.76,39.59,39.62,162059.0,31.4048,31.5078,31.3731,31.3969,162059.0
2020-06-22 13:30:00,39.63,39.67,39.49,39.58,144282.0,31.4048,31.4365,31.2938,31.3652,144282.0
2020-06-22 14:00:00,39.58,39.6,39.3,39.43,149951.0,31.3652,31.381,31.1433,31.2463,149951.0
2020-06-22 14:30:00,39.43,39.55,39.34,39.55,155315.0,31.2463,31.3414,31.175,31.3414,155315.0
2020-06-22 15:00:00,39.55,39.59,39.23,39.36,190562.0,31.3414,31.3731,31.0878,31.1908,190562.0
2020-06-22 15:30:00,39.36,39.59,39.35,39.54,533042.0,31.1908,31.3731,31.1829,31.3335,533042.0
2020-06-23 09:30:00,40.2,40.87,40.2,40.45,273952.0,31.8565,32.3874,31.8565,32.0546,273952.0
2020-06-23 10:00:00,40.45,40.51,40.13,40.34,205891.0,32.0546,32.1021,31.801,31.9674,205891.0
2020-06-23 10:30:00,40.35,40.37,39.85,39.93,184292.0,31.9753,31.9912,31.5791,31.6425,184292.0
2020-06-23 11:00:00,39.92,40.11,39.81,39.99,181068.0,31.6346,31.7852,31.5474,31.6901,181068.0
2020-06-23 11:30:00,39.97,40.11,39.89,40.08,143787.0,31.6742,31.7852,31.6108,31.7614,143787.0
2020-06-23 12:00:00,40.08,40.28,40.04,40.07,133839.0,31.7614,31.9199,31.7297,31.7535,133839.0
2020-06-23 12:30:00,40.08,40.14,40.0,40.07,145293.0,31.7614,31.8089,31.698,31.7535,145293.0
2020-06-23 13:00:00,40.07,40.24,40.07,40.15,121326.0,31.7535,31.8882,31.7535,31.8169,121326.0
2020-06-23 13:30:00,40.15,40.24,40.08,40.2,150324.0,31.8169,31.8882,31.7614,31.8565,150324.0
2020-06-23 14:00:00,40.2,40.2,40.01,40.18,124870.0,31.8565,31.8565,31.7059,31.8406,124870.0
2020-06-23 14:30:00,40.18,40.24,40.04,40.22,195927.0,31.8406,31.8882,31.7297,31.8723,195927.0
2020-06-23 15:00:00,40.22,40.27,40.09,40.14,244757.0,31.8723,31.912,31.7693,31.8089,244757.0
2020-06-23 15:30:00,40.14,40.21,39.95,40.02,497900.0,31.8089,31.8644,31.6584,31.7138,497900.0
2020-06-24 09:30:00,39.11,39.36,38.45,38.49,605922.0,30.9927,31.1908,30.4697,30.5014,605922.0
2020-06-24 10:00:00,38.48,38.78,38.4,38.73,537894.0,30.4935,30.7312,30.4301,30.6916,537894.0
2020-06-24 10:30:00,38.72,38.8,38.37,38.45,250721.0,30.6837,30.7471,30.4063,30.4697,250721.0
2020-06-24 11:00:00,38.45,38.54,37.97,38.09,413278.0,30.4697,30.541,30.0893,30.1844,413278.0
2020-06-24 11:30:00,38.1,38.1,37.52,37.82,281063.0,30.1923,30.1923,29.7327,29.9704,281063.0
2020-06-24 12:00:00,37.82,38.01,37.78,37.88,223251.0,29.9704,30.121,29.9388,30.018,223251.0
2020-06-24 12:30:00,37.88,38.14,37.82,38.11,165594.0,30.018,30.224,29.9704,30.2003,165594.0
2020-06-24 13:00:00,38.1,38.17,37.8,37.8,157743.0,30.1923,30.2478,29.9546,29.9546,157743.0
2020-06-24 13:30:00,37.8,37.81,37.61,37.77,203998.0,29.9546,29.9625,29.804,29.9308,203998.0
2020-06-24 14:00:00,37.78,37.88,37.59,37.74,230320.0,29.9388,30.018,29.7882,29.9071,230320.0
2020-06-24 14:30:00,37.74,37.85,37.6,37.71,211480.0,29.9071,29.9942,29.7961,29.8833,211480.0
2020-06-24 15:00:00,37.73,38.12,37.73,37.8,363072.0,29.8991,30.2082,29.8991,29.9546,363072.0
2020-06-24 15:30:00,37.8,37.98,37.62,37.67,1105797.0,29.9546,30.0972,29.812,29.8516,1105797.0
2020-06-25 09:30:00,37.43,38.08,37.22,38.02,586697.0,29.6614,30.1765,29.495,30.1289,586697.0
2020-06-25 10:00:00,38.0,38.85,37.96,38.78,365255.0,30.1131,30.7867,30.0814,30.7312,365255.0
2020-06-25 10:30:00,38.81,38.82,37.95,38.01,412079.0,30.755,30.7629,30.0735,30.121,412079.0
2020-06-25 11:00:00,38.01,38.16,37.93,38.01,475991.0,30.121,30.2399,30.0576,30.121,475991.0
2020-06-25 11:30:00,38.01,38.05,37.65,37.92,213072.0,30.121,30.1527,29.8357,30.0497,213072.0
2020-06-25 12:00:00,37.93,38.03,37.81,37.91,214614.0,30.0576,30.1369,29.9625,30.0418,214614.0
2020-06-25 12:30:00,37.92,38.15,37.91,38.07,464118.0,30.0497,30.232,30.0418,30.1686,464118.0
2020-06-25 13:00:00,38.07,38.11,37.95,38.02,179821.0,30.1686,30.2003,30.0735,30.1289,179821.0
2020-06-25 13:30:00,38.01,38.06,37.82,37.83,180443.0,30.121,30.1606,29.9704,29.9784,180443.0
2020-06-25 14:00:00,37.82,38.0,37.75,37.97,221720.0,29.9704,30.1131,29.915,30.0893,221720.0
2020-06-25 14:30:00,37.97,38.09,37.83,38.0,201130.0,30.0893,30.1844,29.9784,30.1131,201130.0
2020-06-25 15:00:00,37.98,38.63,37.95,38.58,349039.0,30.0972,30.6123,30.0735,30.5727,349039.0
2020-06-25 15:30:00,38.59,38.64,38.3,38.55,654037.0,30.5806,30.6203,30.3508,30.5489,654037.0
2020-06-26 09:30:00,37.54,37.67,36.64,36.8,482805.0,29.7486,29.8516,29.0354,29.1622,482805.0
2020-06-26 10:00:00,36.82,36.84,36.19,36.38,451782.0,29.178,29.1938,28.6788,28.8293,451782.0
2020-06-26 10:30:00,36.38,36.41,35.91,36.08,498995.0,28.8293,28.8531,28.4569,28.5916,498995.0
2020-06-26 11:00:00,36.09,36.14,35.73,35.86,555781.0,28.5995,28.6391,28.3142,28.4172,555781.0
2020-06-26 11:30:00,35.86,35.92,35.69,35.83,332785.0,28.4172,28.4648,28.2825,28.3935,332785.0
2020-06-26 12:00:00,35.83,35.95,35.66,35.89,236898.0,28.3935,28.4886,28.2588,28.441,236898.0
2020-06-26 12:30:00,35.88,35.95,35.78,35.91,162002.0,28.4331,28.4886,28.3539,28.4569,162002.0
2020-06-26 13:00:00,35.89,36.03,35.84,35.9,153638.0,28.441,28.552,28.4014,28.4489,153638.0
2020-06-26 13:30:00,35.9,36.04,35.86,36.03,248678.0,28.4489,28.5599,28.4172,28.552,248678.0
2020-06-26 14:00:00,36.02,36.05,35.83,35.97,283125.0,28.544,28.5678,28.3935,28.5044,283125.0
2020-06-26 14:30:00,35.95,35.98,35.75,35.89,343307.0,28.4886,28.5123,28.3301,28.441,343307.0
2020-06-26 15:00:00,35.89,35.98,35.72,35.87,289969.0,28.441,28.5123,28.3063,28.4252,289969.0
2020-06-26 15:30:00,35.87,36.09,35.72,35.94,1193884.0,28.4252,28.5995,28.3063,28.4806,1193884.0
2020-06-29 09:30:00,36.63,36.89,36.17,36.64,249606.0,29.0274,29.2335,28.6629,29.0354,249606.0
2020-06-29 10:00:00,36.65,37.18,36.63,37.16,270088.0,29.0433,29.4633,29.0274,29.4474,270088.0
2020-06-29 10:30:00,37.16,37.38,36.99,37.0,219118.0,29.4474,29.6218,29.3127,29.3206,219118.0
2020-06-29 11:00:00,37.0,37.1,36.69,36.88,321240.0,29.3206,29.3999,29.075,29.2255,321240.0
2020-06-29 11:30:00,36.88,36.89,36.42,36.45,211439.0,29.2255,29.2335,28.861,28.8848,211439.0
2020-06-29 12:00:00,36.45,36.76,36.41,36.7,208640.0,28.8848,29.1305,28.8531,29.0829,208640.0
2020-06-29 12:30:00,36.69,36.76,36.47,36.49,204907.0,29.075,29.1305,28.9006,28.9165,204907.0
2020-06-29 13:00:00,36.49,36.77,36.46,36.74,230316.0,28.9165,29.1384,28.8927,29.1146,230316.0
2020-06-29 13:30:00,36.73,36.83,36.58,36.63,277800.0,29.1067,29.1859,28.9878,29.0274,277800.0
2020-06-29 14:00:00,36.64,36.71,36.43,36.43,139396.0,29.0354,29.0908,28.8689,28.8689,139396.0
2020-06-29 14:30:00,36.44,36.46,36.28,36.34,189655.0,28.8769,28.8927,28.7501,28.7976,189655.0
2020-06-29 15:00:00,36.35,36.55,36.22,36.4,362486.0,28.8055,28.964,28.7025,28.8452,362486.0
2020-06-29 15:30:00,36.41,36.76,36.34,36.76,740226.0,28.8531,29.1305,28.7976,29.1305,740226.0
2020-06-30 09:30:00,36.46,37.4,36.33,36.85,312546.0,28.8927,29.6376,28.7897,29.2018,312546.0
2020-06-30 10:00:00,36.86,37.01,36.56,37.0,472236.0,29.2097,29.3286,28.972,29.3206,472236.0
2020-06-30 10:30:00,37.0,37.2,36.88,37.19,374136.0,29.3206,29.4791,29.2255,29.4712,374136.0
2020-06-30 11:00:00,37.2,37.34,37.05,37.29,217648.0,29.4791,29.5901,29.3603,29.5505,217648.0
2020-06-30 11:30:00,37.29,37.4,37.13,37.28,328071.0,29.5505,29.6376,29.4237,29.5425,328071.0
2020-06-30 12:00:00,37.27,37.54,37.27,37.41,279170.0,29.5346,29.7486,29.5346,29.6455,279170.0
2020-06-30 12:30:00,37.41,37.55,37.3,37.35,246627.0,29.6455,29.7565,29.5584,29.598,246627.0
2020-06-30 13:00:00,37.33,37.37,37.22,37.37,221537.0,29.5821,29.6138,29.495,29.6138,221537.0
2020-06-30 13:30:00,37.36,37.41,37.23,37.41,249234.0,29.6059,29.6455,29.5029,29.6455,249234.0
2020-06-30 14:00:00,37.42,37.42,37.16,37.38,325053.0,29.6535,29.6535,29.4474,29.6218,325053.0
2020-06-30 14:30:00,37.38,37.45,37.29,37.32,177621.0,29.6218,29.6772,29.5505,29.5742,177621.0
2020-06-30 15:00:00,37.33,37.44,37.23,37.36,408696.0,29.5821,29.6693,29.5029,29.6059,408696.0
2020-06-30 15:30:00,37.36,37.87,37.35,37.54,1369743.0,29.6059,30.0101,29.598,29.7486,1369743.0
2020-07-01 09:30:00,37.82,37.82,37.26,37.54,332071.0,29.9704,29.9704,29.5267,29.7486,332071.0
2020-07-01 10:00:00,37.54,37.89,37.45,37.66,342350.0,29.7486,30.0259,29.6772,29.8437,342350.0
2020-07-01 10:30:00,37.68,37.8,37.11,37.28,280293.0,29.8595,29.9546,29.4078,29.5425,280293.0
2020-07-01 11:00:00,37.29,37.3,36.71,36.77,326278.0,29.5505,29.5584,29.0908,29.1384,326278.0
2020-07-01 11:30:00,36.79,37.03,36.76,36.91,252754.0,29.1542,29.3444,29.1305,29.2493,252754.0
2020-07-01 12:00:00,36.92,37.02,36.81,36.85,228924.0,29.2572,29.3365,29.1701,29.2018,228924.0
2020-07-01 12:30:00,36.84,36.86,36.62,36.73,230082.0,29.1938,29.2097,29.0195,29.1067,230082.0
2020-07-01 13:00:00,36.74,36.8,36.62,36.74,157081.0,29.1146,29.1622,29.0195,29.1146,157081.0
2020-07-01 13:30:00,36.75,36.75,36.48,36.55,229468.0,29.1225,29.1225,28.9086,28.964,229468.0
2020-07-01 14:00:00,36.55,36.67,36.4,36.45,196768.0,28.964,29.0591,28.8452,28.8848,196768.0
2020-07-01 14:30:00,36.45,36.55,36.33,36.52,261028.0,28.8848,28.964,28.7897,28.9403,261028.0
2020-07-01 15:00:00,36.53,36.68,36.42,36.64,277420.0,28.9482,29.0671,28.861,29.0354,277420.0
2020-07-01 15:30:00,36.64,36.69,36.34,36.4,1030128.0,29.0354,29.075,28.7976,28.8452,1030128.0
2020-07-02 09:30:00,37.54,38.09,37.49,37.8,417439.0,29.7486,30.1844,29.7089,29.9546,417439.0
2020-07-02 10:00:00,37.82,37.93,37.36,37.43,300386.0,29.9704,30.0576,29.6059,29.6614,300386.0
2020-07-02 10:30:00,37.43,37.54,36.91,36.93,339654.0,29.6614,29.7486,29.2493,29.2652,339654.0
2020-07-02 11:00:00,36.93,37.06,36.55,36.82,245378.0,29.2652,29.3682,28.964,29.178,245378.0
2020-07-02 11:30:00,36.82,36.89,36.62,36.66,390955.0,29.178,29.2335,29.0195,29.0512,390955.0
2020-07-02 12:00:00,36.68,36.79,36.56,36.79,177195.0,29.0671,29.1542,28.972,29.1542,177195.0
2020-07-02 12:30:00,36.8,36.8,36.56,36.66,242549.0,29.1622,29.1622,28.972,29.0512,242549.0
2020-07-02 13:00:00,36.66,36.75,36.42,36.52,221471.0,29.0512,29.1225,28.861,28.9403,221471.0
2020-07-02 13:30:00,36.51,36.94,36.49,36.82,166245.0,28.9323,29.2731,28.9165,29.178,166245.0
2020-07-02 14:00:00,36.83,36.88,36.65,36.84,213691.0,29.1859,29.2255,29.0433,29.1938,213691.0
2020-07-02 14:30:00,36.84,36.92,36.72,36.76,215316.0,29.1938,29.2572,29.0988,29.1305,215316.0
2020-07-02 15:00:00,36.76,36.78,36.62,36.66,217193.0,29.1305,29.1463,29.0195,29.0512,217193.0
2020-07-02 15:30:00,36.66,36.66,36.39,36.42,784926.0,29.0512,29.0512,28.8372,28.861,784926.0
2020-07-06 09:30:00,37.47,37.91,37.2,37.74,403439.0,29.6931,30.0418,29.4791,29.9071,403439.0
2020-07-06 10:00:00,37.76,37.93,36.88,37.01,243684.0,29.9229,30.0576,29.2255,29.3286,243684.0
2020-07-06 10:30:00,37.01,37.1,36.86,36.88,173591.0,29.3286,29.3999,29.2097,29.2255,173591.0
2020-07-06 11:00:00,36.88,36.92,36.64,36.76,107966.0,29.2255,29.2572,29.0354,29.1305,107966.0
2020-07-06 11:30:00,36.75,36.76,36.38,36.38,126412.0,29.1225,29.1305,28.8293,28.8293,126412.0
2020-07-06 12:00:00,36.38,36.65,36.36,36.65,134174.0,28.8293,29.0433,28.8135,29.0433,134174.0
2020-07-06 12:30:00,36.64,36.64,36.37,36.51,103875.0,29.0354,29.0354,28.8214,28.9323,103875.0
2020-07-06 13:00:00,36.52,36.67,36.44,36.66,111094.0,28.9403,29.0591,28.8769,29.0512,111094.0
2020-07-06 13:30:00,36.66,36.83,36.65,36.76,110639.0,29.0512,29.1859,29.0433,29.1305,110639.0
2020-07-06 14:00:00,36.76,36.85,36.65,36.74,102261.0,29.1305,29.2018,29.0433,29.1146,102261.0
2020-07-06 14:30:00,36.73,36.76,36.57,36.72,135411.0,29.1067,29.1305,28.9799,29.0988,135411.0
2020-07-06 15:00:00,36.71,36.88,36.64,36.7,207217.0,29.0908,29.2255,29.0354,29.0829,207217.0
2020-07-06 15:30:00,36.71,36.79,36.6,36.69,660182.0,29.0908,29.1542,29.0037,29.075,660182.0
2020-07-07 09:30:00,36.13,36.13,35.79,35.96,349779.0,28.6312,28.6312,28.3618,28.4965,349779.0
2020-07-07 10:00:00,35.96,36.0,35.57,35.66,311800.0,28.4965,28.5282,28.1874,28.2588,311800.0
2020-07-07 10:30:00,35.65,35.8,35.4,35.8,411111.0,28.2508,28.3697,28.0527,28.3697,411111.0
2020-07-07 11:00:00,35.8,35.9,35.58,35.76,403685.0,28.3697,28.4489,28.1954,28.338,403685.0
2020-07-07 11:30:00,35.76,35.89,35.66,35.71,462729.0,28.338,28.441,28.2588,28.2984,462729.0
2020-07-07 12:00:00,35.72,35.95,35.72,35.76,204048.0,28.3063,28.4886,28.3063,28.338,204048.0
2020-07-07 12:30:00,35.76,35.76,35.6,35.67,128420.0,28.338,28.338,28.2112,28.2667,128420.0
2020-07-07 13:00:00,35.67,35.74,35.5,35.52,125648.0,28.2667,28.3222,28.132,28.1478,125648.0
2020-07-07 13:30:00,35.52,35.7,35.49,35.66,189259.0,28.1478,28.2905,28.124,28.2588,189259.0
2020-07-07 14:00:00,35.67,35.72,35.47,35.48,193576.0,28.2667,28.3063,28.1082,28.1161,193576.0
2020-07-07 14:30:00,35.48,35.48,35.19,35.27,394933.0,28.1161,28.1161,27.8863,27.9497,394933.0
2020-07-07 15:00:00,35.27,35.33,35.16,35.28,380800.0,27.9497,27.9972,27.8625,27.9576,380800.0
2020-07-07 15:30:00,35.29,35.34,35.05,35.3,799281.0,27.9656,28.0052,27.7754,27.9735,799281.0
2020-07-08 09:30:00,35.13,35.83,34.88,35.76,362944.0,27.8388,28.3935,27.6406,28.338,362944.0
2020-07-08 10:00:00,35.77,35.85,35.27,35.29,311085.0,28.3459,28.4093,27.9497,27.9656,311085.0
2020-07-08 10:30:00,35.27,35.39,34.94,34.95,158006.0,27.9497,28.0448,27.6882,27.6961,158006.0
2020-07-08 11:00:00,34.95,34.99,34.73,34.93,247156.0,27.6961,27.7278,27.5218,27.6803,247156.0
2020-07-08 11:30:00,34.92,35.05,34.84,34.95,153580.0,27.6723,27.7754,27.6089,27.6961,153580.0
2020-07-08 12:00:00,34.97,35.0,34.84,34.97,132904.0,27.712,27.7357,27.6089,27.712,132904.0
2020-07-08 12:30:00,34.96,35.01,34.81,34.89,125352.0,27.704,27.7437,27.5852,27.6486,125352.0
2020-07-08 13:00:00,34.89,34.89,34.65,34.69,149670.0,27.6486,27.6486,27.4584,27.4901,149670.0
2020-07-08 13:30:00,34.68,34.79,34.62,34.68,145623.0,27.4822,27.5693,27.4346,27.4822,145623.0
2020-07-08 14:00:00,34.68,34.91,34.67,34.83,180327.0,27.4822,27.6644,27.4742,27.601,180327.0
2020-07-08 14:30:00,34.83,34.9,34.65,34.88,173192.0,27.601,27.6565,27.4584,27.6406,173192.0
2020-07-08 15:00:00,34.89,35.23,34.85,35.17,336451.0,27.6486,27.918,27.6169,27.8705,336451.0
2020-07-08 15:30:00,35.17,35.32,35.07,35.32,940929.0,27.8705,27.9893,27.7912,27.9893,940929.0
2020-07-09 09:30:00,35.06,35.12,34.33,34.4,333413.0,27.7833,27.8308,27.2048,27.2603,333413.0
2020-07-09 10:00:00,34.4,34.53,34.17,34.34,263806.0,27.2603,27.3633,27.078,27.2127,263806.0
2020-07-09 10:30:00,34.34,34.43,33.8,33.88,347297.0,27.2127,27.284,26.7848,26.8482,347297.0
2020-07-09 11:00:00,33.88,33.98,33.54,33.84,328976.0,26.8482,26.9274,26.5788,26.8165,328976.0
2020-07-09 11:30:00,33.85,33.88,33.59,33.74,179341.0,26.8244,26.8482,26.6184,26.7373,179341.0
2020-07-09 12:00:00,33.76,33.96,33.72,33.74,176950.0,26.7531,26.9116,26.7214,26.7373,176950.0
2020-07-09 12:30:00,33.73,33.81,33.54,33.63,225061.0,26.7293,26.7927,26.5788,26.6501,225061.0
2020-07-09 13:00:00,33.62,33.88,33.57,33.73,197176.0,26.6422,26.8482,26.6025,26.7293,197176.0
2020-07-09 13:30:00,33.73,33.79,33.58,33.59,206319.0,26.7293,26.7769,26.6105,26.6184,206319.0
2020-07-09 14:00:00,33.59,33.82,33.56,33.75,194342.0,26.6184,26.8007,26.5946,26.7452,194342.0
2020-07-09 14:30:00,33.76,33.78,33.61,33.73,227099.0,26.7531,26.769,26.6342,26.7293,227099.0
2020-07-09 15:00:00,33.73,33.8,33.51,33.52,249379.0,26.7293,26.7848,26.555,26.5629,249379.0
2020-07-09 15:30:00,33.51,33.65,33.47,33.6,635474.0,26.555,26.6659,26.5233,26.6263,635474.0
2020-07-10 09:30:00,33.61,34.61,33.61,34.25,469795.0,26.6342,27.4267,26.6342,27.1414,469795.0
2020-07-10 10:00:00,34.26,34.55,34.09,34.27,355759.0,27.1493,27.3791,27.0146,27.1573,355759.0
2020-07-10 10:30:00,34.27,34.67,34.2,34.44,258886.0,27.1573,27.4742,27.1018,27.292,258886.0
2020-07-10 11:00:00,34.45,34.67,34.35,34.67,147985.0,27.2999,27.4742,27.2206,27.4742,147985.0
2020-07-10 11:30:00,34.67,34.69,34.5,34.61,167325.0,27.4742,27.4901,27.3395,27.4267,167325.0
2020-07-10 12:00:00,34.62,34.72,34.5,34.56,196186.0,27.4346,27.5139,27.3395,27.3871,196186.0
2020-07-10 12:30:00,34.56,34.8,34.43,34.75,224690.0,27.3871,27.5773,27.284,27.5376,224690.0
2020-07-10 13:00:00,34.73,34.73,34.58,34.68,189590.0,27.5218,27.5218,27.4029,27.4822,189590.0
2020-07-10 13:30:00,34.69,35.05,34.69,34.98,165487.0,27.4901,27.7754,27.4901,27.7199,165487.0
2020-07-10 14:00:00,34.99,35.07,34.92,35.02,184151.0,27.7278,27.7912,27.6723,27.7516,184151.0
2020-07-10 14:30:00,35.02,35.14,34.97,34.97,169836.0,27.7516,27.8467,27.712,27.712,169836.0
2020-07-10 15:00:00,34.97,35.18,34.86,35.12,208509.0,27.712,27.8784,27.6248,27.8308,208509.0
2020-07-10 15:30:00,35.12,35.26,35.09,35.19,580496.0,27.8308,27.9418,27.8071,27.8863,580496.0
2020-07-13 09:30:00,35.7,35.78,34.85,34.85,299788.0,28.2905,28.3539,27.6169,27.6169,299788.0
2020-07-13 10:00:00,34.85,35.53,34.75,35.45,233022.0,27.6169,28.1557,27.5376,28.0923,233022.0
2020-07-13 10:30:00,35.46,35.54,35.23,35.49,173641.0,28.1003,28.1637,27.918,28.124,173641.0
2020-07-13 11:00:00,35.48,35.51,35.24,35.47,140108.0,28.1161,28.1399,27.9259,28.1082,140108.0
2020-07-13 11:30:00,35.47,35.5,35.3,35.31,198331.0,28.1082,28.132,27.9735,27.9814,198331.0
2020-07-13 12:00:00,35.3,35.4,35.09,35.18,437353.0,27.9735,28.0527,27.8071,27.8784,437353.0
2020-07-13 12:30:00,35.18,35.67,35.15,35.66,585891.0,27.8784,28.2667,27.8546,28.2588,585891.0
2020-07-13 13:00:00,35.67,35.81,35.53,35.65,289602.0,28.2667,28.3776,28.1557,28.2508,289602.0
2020-07-13 13:30:00,35.65,35.99,35.62,35.94,205553.0,28.2508,28.5203,28.2271,28.4806,205553.0
2020-07-13 14:00:00,35.93,36.06,35.84,36.06,417119.0,28.4727,28.5757,28.4014,28.5757,417119.0
2020-07-13 14:30:00,36.05,36.07,35.85,35.94,305597.0,28.5678,28.5837,28.4093,28.4806,305597.0
2020-07-13 15:00:00,35.95,36.01,35.82,35.82,461300.0,28.4886,28.5361,28.3856,28.3856,461300.0
2020-07-13 15:30:00,35.83,35.89,35.5,35.62,902092.0,28.3935,28.441,28.132,28.2271,902092.0
2020-07-14 09:30:00,35.49,35.75,34.64,35.74,454556.0,28.124,28.3301,27.4505,28.3222,454556.0
2020-07-14 10:00:00,35.74,35.95,35.42,35.7,399177.0,28.3222,28.4886,28.0686,28.2905,399177.0
2020-07-14 10:30:00,35.73,36.02,35.65,35.86,455776.0,28.3142,28.544,28.2508,28.4172,455776.0
2020-07-14 11:00:00,35.87,36.01,35.35,35.41,338763.0,28.4252,28.5361,28.0131,28.0606,338763.0
2020-07-14 11:30:00,35.37,35.51,35.28,35.48,226720.0,28.0289,28.1399,27.9576,28.1161,226720.0
2020-07-14 12:00:00,35.49,35.5,35.2,35.22,142134.0,28.124,28.132,27.8942,27.9101,142134.0
2020-07-14 12:30:00,35.22,35.26,35.03,35.07,153043.0,27.9101,27.9418,27.7595,27.7912,153043.0
2020-07-14 13:00:00,35.08,35.19,34.78,34.81,201031.0,27.7991,27.8863,27.5614,27.5852,201031.0
2020-07-14 13:30:00,34.78,34.99,34.72,34.87,233201.0,27.5614,27.7278,27.5139,27.6327,233201.0
2020-07-14 14:00:00,34.87,35.03,34.81,34.86,237348.0,27.6327,27.7595,27.5852,27.6248,237348.0
2020-07-14 14:30:00,34.87,34.96,34.78,34.93,346722.0,27.6327,27.704,27.5614,27.6803,346722.0
2020-07-14 15:00:00,34.93,35.03,34.84,35.0,406842.0,27.6803,27.7595,27.6089,27.7357,406842.0
2020-07-14 15:30:00,35.0,35.3,35.0,35.18,852801.0,27.7357,27.9735,27.7357,27.8784,852801.0
2020-07-15 09:30:00,36.28,36.64,36.03,36.14,313056.0,28.7501,29.0354,28.552,28.6391,313056.0
2020-07-15 10:00:00,36.15,36.27,35.9,36.22,461374.0,28.6471,28.7422,28.4489,28.7025,461374.0
2020-07-15 10:30:00,36.22,36.48,36.19,36.37,292305.0,28.7025,28.9086,28.6788,28.8214,292305.0
2020-07-15 11:00:00,36.38,36.41,36.06,36.23,381450.0,28.8293,28.8531,28.5757,28.7105,381450.0
2020-07-15 11:30:00,36.23,36.42,36.14,36.3,240447.0,28.7105,28.861,28.6391,28.7659,240447.0
2020-07-15 12:00:00,36.27,36.6,36.14,36.56,273424.0,28.7422,29.0037,28.6391,28.972,273424.0
2020-07-15 12:30:00,36.55,36.59,36.42,36.57,255301.0,28.964,28.9957,28.861,28.9799,255301.0
2020-07-15 13:00:00,36.56,36.8,36.56,36.79,335550.0,28.972,29.1622,28.972,29.1542,335550.0
2020-07-15 13:30:00,36.79,36.92,36.74,36.88,279187.0,29.1542,29.2572,29.1146,29.2255,279187.0
2020-07-15 14:00:00,36.87,36.99,36.61,36.67,206472.0,29.2176,29.3127,29.0116,29.0591,206472.0
2020-07-15 14:30:00,36.68,37.02,36.68,36.82,263158.0,29.0671,29.3365,29.0671,29.178,263158.0
2020-07-15 15:00:00,36.82,36.98,36.76,36.93,363424.0,29.178,29.3048,29.1305,29.2652,363424.0
2020-07-15 15:30:00,36.93,37.2,36.9,36.92,1176122.0,29.2652,29.4791,29.2414,29.2572,1176122.0
2020-07-16 09:30:00,36.95,37.25,36.08,36.62,720163.0,29.281,29.5188,28.5916,29.0195,720163.0
2020-07-16 10:00:00,36.63,37.15,36.6,36.99,473281.0,29.0274,29.4395,29.0037,29.3127,473281.0
2020-07-16 10:30:00,36.99,37.66,36.98,37.59,300277.0,29.3127,29.8437,29.3048,29.7882,300277.0
2020-07-16 11:00:00,37.59,37.94,37.46,37.86,255073.0,29.7882,30.0655,29.6852,30.0021,255073.0
2020-07-16 11:30:00,37.84,37.88,37.46,37.47,219214.0,29.9863,30.018,29.6852,29.6931,219214.0
2020-07-16 12:00:00,37.46,37.79,37.38,37.77,228738.0,29.6852,29.9467,29.6218,29.9308,228738.0
2020-07-16 12:30:00,37.77,37.79,37.35,37.38,196564.0,29.9308,29.9467,29.598,29.6218,196564.0
2020-07-16 13:00:00,37.38,37.68,37.33,37.47,269293.0,29.6218,29.8595,29.5821,29.6931,269293.0
2020-07-16 13:30:00,37.48,37.48,37.2,37.29,128462.0,29.701,29.701,29.4791,29.5505,128462.0
2020-07-16 14:00:00,37.29,37.35,37.1,37.13,130738.0,29.5505,29.598,29.3999,29.4237,130738.0
2020-07-16 14:30:00,37.13,37.16,36.79,36.84,128660.0,29.4237,29.4474,29.1542,29.1938,128660.0
2020-07-16 15:00:00,36.85,37.16,36.75,37.16,220937.0,29.2018,29.4474,29.1225,29.4474,220937.0
2020-07-16 15:30:00,37.15,37.3,37.04,37.22,651070.0,29.4395,29.5584,29.3523,29.495,651070.0
2020-07-17 09:30:00,37.15,37.25,36.62,37.06,584413.0,29.4395,29.5188,29.0195,29.3682,584413.0
2020-07-17 10:00:00,37.04,37.1,36.47,36.47,194881.0,29.3523,29.3999,28.9006,28.9006,194881.0
2020-07-17 10:30:00,36.46,36.57,36.33,36.57,250061.0,28.8927,28.9799,28.7897,28.9799,250061.0
2020-07-17 11:00:00,36.56,36.69,36.46,36.49,153931.0,28.972,29.075,28.8927,28.9165,153931.0
2020-07-17 11:30:00,36.5,36.75,36.47,36.58,137749.0,28.9244,29.1225,28.9006,28.9878,137749.0
2020-07-17 12:00:00,36.58,36.67,36.52,36.66,152271.0,28.9878,29.0591,28.9403,29.0512,152271.0
2020-07-17 12:30:00,36.66,36.71,36.51,36.55,90212.0,29.0512,29.0908,28.9323,28.964,90212.0
2020-07-17 13:00:00,36.55,36.76,36.43,36.66,137196.0,28.964,29.1305,28.8689,29.0512,137196.0
2020-07-17 13:30:00,36.66,36.71,36.51,36.54,94625.0,29.0512,29.0908,28.9323,28.9561,94625.0
2020-07-17 14:00:00,36.52,36.53,36.37,36.51,134661.0,28.9403,28.9482,28.8214,28.9323,134661.0
2020-07-17 14:30:00,36.5,36.53,36.35,36.4,104984.0,28.9244,28.9482,28.8055,28.8452,104984.0
2020-07-17 15:00:00,36.41,36.54,36.29,36.38,174272.0,28.8531,28.9561,28.758,28.8293,174272.0
2020-07-17 15:30:00,36.38,36.47,36.3,36.31,565366.0,28.8293,28.9006,28.7659,28.7739,565366.0
2020-07-20 09:30:00,36.16,36.26,35.59,35.74,253092.0,28.655,28.7342,28.2033,28.3222,253092.0
2020-07-20 10:00:00,35.77,35.85,35.59,35.82,134709.0,28.3459,28.4093,28.2033,28.3856,134709.0
2020-07-20 10:30:00,35.85,35.88,35.69,35.72,122720.0,28.4093,28.4331,28.2825,28.3063,122720.0
2020-07-20 11:00:00,35.71,35.86,35.7,35.76,128603.0,28.2984,28.4172,28.2905,28.338,128603.0
2020-07-20 11:30:00,35.76,35.83,35.7,35.75,108976.0,28.338,28.3935,28.2905,28.3301,108976.0
2020-07-20 12:00:00,35.74,35.74,35.58,35.72,102718.0,28.3222,28.3222,28.1954,28.3063,102718.0
2020-07-20 12:30:00,35.72,35.83,35.7,35.78,65218.0,28.3063,28.3935,28.2905,28.3539,65218.0
2020-07-20 13:00:00,35.77,35.84,35.72,35.81,110324.0,28.3459,28.4014,28.3063,28.3776,110324.0
2020-07-20 13:30:00,35.8,36.07,35.8,36.05,123061.0,28.3697,28.5837,28.3697,28.5678,123061.0
2020-07-20 14:00:00,36.05,36.05,35.88,35.95,111478.0,28.5678,28.5678,28.4331,28.4886,111478.0
2020-07-20 14:30:00,35.96,35.96,35.83,35.84,115815.0,28.4965,28.4965,28.3935,28.4014,115815.0
2020-07-20 15:00:00,35.84,35.89,35.8,35.85,112826.0,28.4014,28.441,28.3697,28.4093,112826.0
2020-07-20 15:30:00,35.84,35.91,35.7,35.72,409617.0,28.4014,28.4569,28.2905,28.3063,409617.0
2020-07-21 09:30:00,35.94,36.99,35.94,36.67,311260.0,28.4806,29.3127,28.4806,29.0591,311260.0
2020-07-21 10:00:00,36.68,36.92,36.54,36.58,289353.0,29.0671,29.2572,28.9561,28.9878,289353.0
2020-07-21 10:30:00,36.58,37.13,36.51,37.11,227727.0,28.9878,29.4237,28.9323,29.4078,227727.0
2020-07-21 11:00:00,37.12,37.54,37.06,37.51,265562.0,29.4157,29.7486,29.3682,29.7248,265562.0
2020-07-21 11:30:00,37.5,37.55,37.34,37.44,286739.0,29.7169,29.7565,29.5901,29.6693,286739.0
2020-07-21 12:00:00,37.44,37.55,37.2,37.31,169822.0,29.6693,29.7565,29.4791,29.5663,169822.0
2020-07-21 12:30:00,37.31,37.48,37.28,37.45,133402.0,29.5663,29.701,29.5425,29.6772,133402.0
2020-07-21 13:00:00,37.47,37.49,37.18,37.3,231346.0,29.6931,29.7089,29.4633,29.5584,231346.0
2020-07-21 13:30:00,37.3,37.41,37.21,37.28,206393.0,29.5584,29.6455,29.4871,29.5425,206393.0
2020-07-21 14:00:00,37.27,37.32,36.96,37.18,233141.0,29.5346,29.5742,29.2889,29.4633,233141.0
2020-07-21 14:30:00,37.17,37.35,37.15,37.3,186285.0,29.4554,29.598,29.4395,29.5584,186285.0
2020-07-21 15:00:00,37.3,37.41,37.25,37.32,260348.0,29.5584,29.6455,29.5188,29.5742,260348.0
2020-07-21 15:30:00,37.33,37.36,37.08,37.26,804535.0,29.5821,29.6059,29.384,29.5267,804535.0
2020-07-22 09:30:00,36.42,36.93,36.38,36.41,328985.0,28.861,29.2652,28.8293,28.8531,328985.0
2020-07-22 10:00:00,36.42,36.5,36.24,36.43,243434.0,28.861,28.9244,28.7184,28.8689,243434.0
2020-07-22 10:30:00,36.44,36.9,36.44,36.86,254932.0,28.8769,29.2414,28.8769,29.2097,254932.0
2020-07-22 11:00:00,36.86,36.89,36.54,36.59,182209.0,29.2097,29.2335,28.9561,28.9957,182209.0
2020-07-22 11:30:00,36.59,36.59,36.36,36.47,198565.0,28.9957,28.9957,28.8135,28.9006,198565.0
2020-07-22 12:00:00,36.46,36.53,36.4,36.52,154293.0,28.8927,28.9482,28.8452,28.9403,154293.0
2020-07-22 12:30:00,36.52,36.56,36.46,36.51,129753.0,28.9403,28.972,28.8927,28.9323,129753.0
2020-07-22 13:00:00,36.51,36.77,36.51,36.75,438107.0,28.9323,29.1384,28.9323,29.1225,438107.0
2020-07-22 13:30:00,36.75,36.91,36.68,36.84,221449.0,29.1225,29.2493,29.0671,29.1938,221449.0
2020-07-22 14:00:00,36.83,36.87,36.73,36.77,176633.0,29.1859,29.2176,29.1067,29.1384,176633.0
2020-07-22 14:30:00,36.77,37.12,36.72,37.09,317886.0,29.1384,29.4157,29.0988,29.392,317886.0
2020-07-22 15:00:00,37.09,37.13,36.97,37.06,276693.0,29.392,29.4237,29.2969,29.3682,276693.0
2020-07-22 15:30:00,37.06,37.22,36.95,37.18,760994.0,29.3682,29.495,29.281,29.4633,760994.0
2020-07-23 09:30:00,36.92,37.45,36.84,37.25,326659.0,29.2572,29.6772,29.1938,29.5188,326659.0
2020-07-23 10:00:00,37.28,37.55,37.26,37.34,226414.0,29.5425,29.7565,29.5267,29.5901,226414.0
2020-07-23 10:30:00,37.35,37.39,37.14,37.2,219586.0,29.598,29.6297,29.4316,29.4791,219586.0
2020-07-23 11:00:00,37.2,37.41,37.17,37.4,159052.0,29.4791,29.6455,29.4554,29.6376,159052.0
2020-07-23 11:30:00,37.41,37.55,37.37,37.54,183831.0,29.6455,29.7565,29.6138,29.7486,183831.0
2020-07-23 12:00:00,37.53,37.77,37.48,37.68,225850.0,29.7406,29.9308,29.701,29.8595,225850.0
2020-07-23 12:30:00,37.68,38.07,37.64,37.87,191793.0,29.8595,30.1686,29.8278,30.0101,191793.0
2020-07-23 13:00:00,37.87,38.0,37.86,37.94,170873.0,30.0101,30.1131,30.0021,30.0655,170873.0
2020-07-23 13:30:00,37.94,38.03,37.77,37.8,216538.0,30.0655,30.1369,29.9308,29.9546,216538.0
2020-07-23 14:00:00,37.8,37.88,37.52,37.55,239906.0,29.9546,30.018,29.7327,29.7565,239906.0
2020-07-23 14:30:00,37.55,37.83,37.5,37.8,231898.0,29.7565,29.9784,29.7169,29.9546,231898.0
2020-07-23 15:00:00,37.81,37.83,37.69,37.8,139364.0,29.9625,29.9784,29.8674,29.9546,139364.0
2020-07-23 15:30:00,37.8,37.93,37.64,37.91,536539.0,29.9546,30.0576,29.8278,30.0418,536539.0
2020-07-24 09:30:00,38.07,38.33,37.84,37.94,445888.0,30.1686,30.3746,29.9863,30.0655,445888.0
2020-07-24 10:00:00,37.95,38.12,37.72,37.89,376820.0,30.0735,30.2082,29.8912,30.0259,376820.0
2020-07-24 10:30:00,37.91,37.96,37.56,37.59,312596.0,30.0418,30.0814,29.7644,29.7882,312596.0
2020-07-24 11:00:00,37.6,37.73,37.41,37.47,236642.0,29.7961,29.8991,29.6455,29.6931,236642.0
2020-07-24 11:30:00,37.48,37.71,37.42,37.62,205882.0,29.701,29.8833,29.6535,29.812,205882.0
2020-07-24 12:00:00,37.62,37.83,37.59,37.75,130959.0,29.812,29.9784,29.7882,29.915,130959.0
2020-07-24 12:30:00,37.76,37.91,37.73,37.79,102909.0,29.9229,30.0418,29.8991,29.9467,102909.0
2020-07-24 13:00:00,37.8,37.91,37.76,37.82,103720.0,29.9546,30.0418,29.9229,29.9704,103720.0
2020-07-24 13:30:00,37.81,37.9,37.68,37.78,97063.0,29.9625,30.0338,29.8595,29.9388,97063.0
2020-07-24 14:00:00,37.77,37.86,37.74,37.82,84547.0,29.9308,30.0021,29.9071,29.9704,84547.0
2020-07-24 14:30:00,37.81,37.87,37.73,37.74,96445.0,29.9625,30.0101,29.8991,29.9071,96445.0
2020-07-24 15:00:00,37.73,37.8,37.6,37.62,266194.0,29.8991,29.9546,29.7961,29.812,266194.0
2020-07-24 15:30:00,37.61,37.75,37.54,37.74,688931.0,29.804,29.915,29.7486,29.9071,688931.0
2020-07-27 09:30:00,37.25,37.48,36.35,36.68,484054.0,29.5188,29.701,28.8055,29.0671,484054.0
2020-07-27 10:00:00,36.68,36.8,36.42,36.72,284868.0,29.0671,29.1622,28.861,29.0988,284868.0
2020-07-27 10:30:00,36.72,36.82,36.47,36.47,195470.0,29.0988,29.178,28.9006,28.9006,195470.0
2020-07-27 11:00:00,36.47,36.55,36.36,36.52,260938.0,28.9006,28.964,28.8135,28.9403,260938.0
2020-07-27 11:30:00,36.52,36.66,36.52,36.6,122690.0,28.9403,29.0512,28.9403,29.0037,122690.0
2020-07-27 12:00:00,36.6,36.73,36.55,36.72,131465.0,29.0037,29.1067,28.964,29.0988,131465.0
2020-07-27 12:30:00,36.72,36.76,36.58,36.6,170681.0,29.0988,29.1305,28.9878,29.0037,170681.0
2020-07-27 13:00:00,36.59,36.64,36.53,36.58,148582.0,28.9957,29.0354,28.9482,28.9878,148582.0
2020-07-27 13:30:00,36.58,36.65,36.56,36.62,228811.0,28.9878,29.0433,28.972,29.0195,228811.0
2020-07-27 14:00:00,36.62,36.63,36.44,36.52,268462.0,29.0195,29.0274,28.8769,28.9403,268462.0
2020-07-27 14:30:00,36.52,36.62,36.49,36.54,269767.0,28.9403,29.0195,28.9165,28.9561,269767.0
2020-07-27 15:00:00,36.55,36.74,36.52,36.71,236055.0,28.964,29.1146,28.9403,29.0908,236055.0
2020-07-27 15:30:00,36.7,36.76,36.63,36.67,438660.0,29.0829,29.1305,29.0274,29.0591,438660.0
2020-07-28 09:30:00,36.37,37.15,36.34,36.96,194964.0,28.8214,29.4395,28.7976,29.2889,194964.0
2020-07-28 10:00:00,36.96,37.19,36.79,36.83,218222.0,29.2889,29.4712,29.1542,29.1859,218222.0
2020-07-28 10:30:00,36.83,37.02,36.75,36.85,149542.0,29.1859,29.3365,29.1225,29.2018,149542.0
2020-07-28 11:00:00,36.86,37.16,36.76,37.06,118802.0,29.2097,29.4474,29.1305,29.3682,118802.0
2020-07-28 11:30:00,37.08,37.09,36.98,37.08,119420.0,29.384,29.392,29.3048,29.384,119420.0
2020-07-28 12:00:00,37.06,37.13,36.87,36.91,159011.0,29.3682,29.4237,29.2176,29.2493,159011.0
2020-07-28 12:30:00,36.91,36.95,36.8,36.92,63334.0,29.2493,29.281,29.1622,29.2572,63334.0
2020-07-28 13:00:00,36.92,36.95,36.83,36.9,70859.0,29.2572,29.281,29.1859,29.2414,70859.0
2020-07-28 13:30:00,36.89,36.97,36.79,36.95,98724.0,29.2335,29.2969,29.1542,29.281,98724.0
2020-07-28 14:00:00,36.95,37.16,36.94,37.11,124986.0,29.281,29.4474,29.2731,29.4078,124986.0
2020-07-28 14:30:00,37.1,37.19,37.07,37.1,124580.0,29.3999,29.4712,29.3761,29.3999,124580.0
2020-07-28 15:00:00,37.11,37.16,36.96,36.97,223839.0,29.4078,29.4474,29.2889,29.2969,223839.0
2020-07-28 15:30:00,36.98,37.0,36.8,36.87,366453.0,29.3048,29.3206,29.1622,29.2176,366453.0
2020-07-29 09:30:00,36.72,36.88,36.54,36.58,169699.0,29.0988,29.2255,28.9561,28.9878,169699.0
2020-07-29 10:00:00,36.59,36.76,36.48,36.65,142975.0,28.9957,29.1305,28.9086,29.0433,142975.0
2020-07-29 10:30:00,36.65,36.69,36.5,36.65,142415.0,29.0433,29.075,28.9244,29.0433,142415.0
2020-07-29 11:00:00,36.64,37.12,36.63,37.11,107787.0,29.0354,29.4157,29.0274,29.4078,107787.0
2020-07-29 11:30:00,37.11,37.33,37.1,37.32,143551.0,29.4078,29.5821,29.3999,29.5742,143551.0
2020-07-29 12:00:00,37.32,37.66,37.32,37.55,247075.0,29.5742,29.8437,29.5742,29.7565,247075.0
2020-07-29 12:30:00,37.55,37.76,37.51,37.7,155579.0,29.7565,29.9229,29.7248,29.8754,155579.0
2020-07-29 13:00:00,37.69,37.9,37.66,37.88,127648.0,29.8674,30.0338,29.8437,30.018,127648.0
2020-07-29 13:30:00,37.88,37.9,37.63,37.88,207465.0,30.018,30.0338,29.8199,30.018,207465.0
2020-07-29 14:00:00,37.86,37.99,37.71,37.72,258507.0,30.0021,30.1052,29.8833,29.8912,258507.0
2020-07-29 14:30:00,37.73,38.14,37.69,38.07,295387.0,29.8991,30.224,29.8674,30.1686,295387.0
2020-07-29 15:00:00,38.07,38.36,38.03,38.27,280489.0,30.1686,30.3984,30.1369,30.3271,280489.0
2020-07-29 15:30:00,38.27,38.41,38.24,38.34,635439.0,30.3271,30.438,30.3033,30.3825,635439.0
2020-07-30 09:30:00,37.11,37.25,36.3,36.32,296949.0,29.4078,29.5188,28.7659,28.7818,296949.0
2020-07-30 10:00:00,36.31,36.71,36.19,36.61,219585.0,28.7739,29.0908,28.6788,29.0116,219585.0
2020-07-30 10:30:00,36.6,36.67,36.48,36.65,153311.0,29.0037,29.0591,28.9086,29.0433,153311.0
2020-07-30 11:00:00,36.65,37.09,36.65,36.88,231078.0,29.0433,29.392,29.0433,29.2255,231078.0
2020-07-30 11:30:00,36.88,36.98,36.78,36.84,139649.0,29.2255,29.3048,29.1463,29.1938,139649.0
2020-07-30 12:00:00,36.87,36.97,36.7,36.7,161262.0,29.2176,29.2969,29.0829,29.0829,161262.0
2020-07-30 12:30:00,36.71,37.09,36.71,37.07,117354.0,29.0908,29.392,29.0908,29.3761,117354.0
2020-07-30 13:00:00,37.07,37.2,36.92,36.98,150374.0,29.3761,29.4791,29.2572,29.3048,150374.0
2020-07-30 13:30:00,36.98,37.05,36.94,36.95,116441.0,29.3048,29.3603,29.2731,29.281,116441.0
2020-07-30 14:00:00,36.96,37.18,36.92,37.1,191059.0,29.2889,29.4633,29.2572,29.3999,191059.0
2020-07-30 14:30:00,37.09,37.25,37.09,37.22,175570.0,29.392,29.5188,29.392,29.495,175570.0
2020-07-30 15:00:00,37.22,37.35,37.19,37.26,267583.0,29.495,29.598,29.4712,29.5267,267583.0
2020-07-30 15:30:00,37.26,37.26,37.16,37.25,424371.0,29.5267,29.5267,29.4474,29.5188,424371.0
2020-07-31 09:30:00,37.12,37.41,36.78,37.18,285834.0,29.4157,29.6455,29.1463,29.4633,285834.0
2020-07-31 10:00:00,37.16,37.32,36.57,36.67,191866.0,29.4474,29.5742,28.9799,29.0591,191866.0
2020-07-31 10:30:00,36.65,36.79,36.57,36.76,130993.0,29.0433,29.1542,28.9799,29.1305,130993.0
2020-07-31 11:00:00,36.77,37.05,36.69,37.01,199377.0,29.1384,29.3603,29.075,29.3286,199377.0
2020-07-31 11:30:00,37.02,37.03,36.84,36.88,194419.0,29.3365,29.3444,29.1938,29.2255,194419.0
2020-07-31 12:00:00,36.88,36.9,36.7,36.9,121449.0,29.2255,29.2414,29.0829,29.2414,121449.0
2020-07-31 12:30:00,36.9,36.92,36.72,36.85,287035.0,29.2414,29.2572,29.0988,29.2018,287035.0
2020-07-31 13:00:00,36.84,36.96,36.8,36.94,119075.0,29.1938,29.2889,29.1622,29.2731,119075.0
2020-07-31 13:30:00,36.94,37.11,36.94,37.1,113624.0,29.2731,29.4078,29.2731,29.3999,113624.0
2020-07-31 14:00:00,37.11,37.19,36.95,37.03,121976.0,29.4078,29.4712,29.281,29.3444,121976.0
2020-07-31 14:30:00,37.04,37.18,37.01,37.16,185898.0,29.3523,29.4633,29.3286,29.4474,185898.0
2020-07-31 15:00:00,37.18,37.2,36.99,37.06,171630.0,29.4633,29.4791,29.3127,29.3682,171630.0
2020-07-31 15:30:00,37.07,37.5,37.07,37.46,976441.0,29.3761,29.7169,29.3761,29.6852,976441.0
2020-08-03 09:30:00,37.4,37.53,36.86,37.29,273237.0,29.6376,29.7406,29.2097,29.5505,273237.0
2020-08-03 10:00:00,37.29,37.76,37.26,37.69,212599.0,29.5505,29.9229,29.5267,29.8674,212599.0
2020-08-03 10:30:00,37.69,37.81,37.47,37.56,174919.0,29.8674,29.9625,29.6931,29.7644,174919.0
2020-08-03 11:00:00,37.57,37.67,37.49,37.6,131042.0,29.7723,29.8516,29.7089,29.7961,131042.0
2020-08-03 11:30:00,37.61,37.81,37.59,37.62,109314.0,29.804,29.9625,29.7882,29.812,109314.0
2020-08-03 12:00:00,37.61,37.71,37.56,37.66,196197.0,29.804,29.8833,29.7644,29.8437,196197.0
2020-08-03 12:30:00,37.65,37.79,37.64,37.69,121467.0,29.8357,29.9467,29.8278,29.8674,121467.0
2020-08-03 13:00:00,37.69,37.86,37.64,37.84,152735.0,29.8674,30.0021,29.8278,29.9863,152735.0
2020-08-03 13:30:00,37.84,37.9,37.79,37.89,243596.0,29.9863,30.0338,29.9467,30.0259,243596.0
2020-08-03 14:00:00,37.88,38.0,37.81,37.99,224576.0,30.018,30.1131,29.9625,30.1052,224576.0
2020-08-03 14:30:00,37.98,38.03,37.9,38.02,252286.0,30.0972,30.1369,30.0338,30.1289,252286.0
2020-08-03 15:00:00,38.02,38.04,37.89,37.93,373432.0,30.1289,30.1448,30.0259,30.0576,373432.0
2020-08-03 15:30:00,37.93,38.0,37.7,37.77,657961.0,30.0576,30.1131,29.8754,29.9308,657961.0
2020-08-04 09:30:00,37.78,37.96,37.44,37.45,343975.0,29.9388,30.0814,29.6693,29.6772,343975.0
2020-08-04 10:00:00,37.43,37.55,37.25,37.27,182369.0,29.6614,29.7565,29.5188,29.5346,182369.0
2020-08-04 10:30:00,37.28,37.3,37.14,37.19,354322.0,29.5425,29.5584,29.4316,29.4712,354322.0
2020-08-04 11:00:00,37.19,37.24,36.97,37.02,466315.0,29.4712,29.5108,29.2969,29.3365,466315.0
2020-08-04 11:30:00,37.02,37.08,36.92,36.95,195412.0,29.3365,29.384,29.2572,29.281,195412.0
2020-08-04 12:00:00,36.95,36.98,36.8,36.8,169664.0,29.281,29.3048,29.1622,29.1622,169664.0
2020-08-04 12:30:00,36.81,36.96,36.78,36.93,188921.0,29.1701,29.2889,29.1463,29.2652,188921.0
2020-08-04 13:00:00,36.93,37.05,36.83,37.04,120513.0,29.2652,29.3603,29.1859,29.3523,120513.0
2020-08-04 13:30:00,37.04,37.07,36.94,36.95,121980.0,29.3523,29.3761,29.2731,29.281,121980.0
2020-08-04 14:00:00,36.95,36.99,36.85,36.88,151903.0,29.281,29.3127,29.2018,29.2255,151903.0
2020-08-04 14:30:00,36.89,37.18,36.86,37.17,230116.0,29.2335,29.4633,29.2097,29.4554,230116.0
2020-08-04 15:00:00,37.17,37.18,37.06,37.13,218859.0,29.4554,29.4633,29.3682,29.4237,218859.0
2020-08-04 15:30:00,37.13,37.19,37.07,37.17,475464.0,29.4237,29.4712,29.3761,29.4554,475464.0
2020-08-05 09:30:00,37.5,37.93,37.38,37.5,464483.0,29.7169,30.0576,29.6218,29.7169,464483.0
2020-08-05 10:00:00,37.52,37.65,37.44,37.54,194690.0,29.7327,29.8357,29.6693,29.7486,194690.0
2020-08-05 10:30:00,37.54,37.77,37.47,37.69,171919.0,29.7486,29.9308,29.6931,29.8674,171919.0
2020-08-05 11:00:00,37.72,37.85,37.67,37.73,198974.0,29.8912,29.9942,29.8516,29.8991,198974.0
2020-08-05 11:30:00,37.73,37.79,37.63,37.69,131339.0,29.8991,29.9467,29.8199,29.8674,131339.0
2020-08-05 12:00:00,37.68,37.77,37.61,37.64,81685.0,29.8595,29.9308,29.804,29.8278,81685.0
2020-08-05 12:30:00,37.63,37.72,37.61,37.69,128486.0,29.8199,29.8912,29.804,29.8674,128486.0
2020-08-05 13:00:00,37.69,37.76,37.63,37.76,88237.0,29.8674,29.9229,29.8199,29.9229,88237.0
2020-08-05 13:30:00,37.75,37.79,37.68,37.7,109279.0,29.915,29.9467,29.8595,29.8754,109279.0
2020-08-05 14:00:00,37.7,37.78,37.69,37.73,178407.0,29.8754,29.9388,29.8674,29.8991,178407.0
2020-08-05 14:30:00,37.72,37.81,37.67,37.67,133039.0,29.8912,29.9625,29.8516,29.8516,133039.0
2020-08-05 15:00:00,37.67,37.77,37.66,37.71,139500.0,29.8516,29.9308,29.8437,29.8833,139500.0
2020-08-05 15:30:00,37.7,37.77,37.64,37.65,626454.0,29.8754,29.9308,29.8278,29.8357,626454.0
2020-08-06 09:30:00,37.35,37.74,37.14,37.71,197264.0,29.598,29.9071,29.4316,29.8833,197264.0
2020-08-06 10:00:00,37.7,37.85,37.54,37.79,130655.0,29.8754,29.9942,29.7486,29.9467,130655.0
2020-08-06 10:30:00,37.79,37.8,37.47,37.52,106704.0,29.9467,29.9546,29.6931,29.7327,106704.0
2020-08-06 11:00:00,37.52,37.54,37.41,37.49,155899.0,29.7327,29.7486,29.6455,29.7089,155899.0
2020-08-06 11:30:00,37.49,37.51,37.31,37.49,139786.0,29.7089,29.7248,29.5663,29.7089,139786.0
2020-08-06 12:00:00,37.5,37.54,37.39,37.48,247640.0,29.7169,29.7486,29.6297,29.701,247640.0
2020-08-06 12:30:00,37.49,37.5,37.39,37.46,211774.0,29.7089,29.7169,29.6297,29.6852,211774.0
2020-08-06 13:00:00,37.45,37.55,37.45,37.54,137647.0,29.6772,29.7565,29.6772,29.7486,137647.0
2020-08-06 13:30:00,37.53,37.57,37.48,37.51,140464.0,29.7406,29.7723,29.701,29.7248,140464.0
2020-08-06 14:00:00,37.51,37.65,37.51,37.63,126530.0,29.7248,29.8357,29.7248,29.8199,126530.0
2020-08-06 14:30:00,37.63,37.74,37.61,37.67,160097.0,29.8199,29.9071,29.804,29.8516,160097.0
2020-08-06 15:00:00,37.68,37.69,37.57,37.65,261349.0,29.8595,29.8674,29.7723,29.8357,261349.0
2020-08-06 15:30:00,37.64,37.67,37.45,37.55,398234.0,29.8278,29.8516,29.6772,29.7565,398234.0
2020-08-07 09:30:00,37.23,37.41,37.0,37.27,342950.0,29.5029,29.6455,29.3206,29.5346,342950.0
2020-08-07 10:00:00,37.26,37.47,37.22,37.38,257934.0,29.5267,29.6931,29.495,29.6218,257934.0
2020-08-07 10:30:00,37.38,37.65,37.37,37.52,309420.0,29.6218,29.8357,29.6138,29.7327,309420.0
2020-08-07 11:00:00,37.53,37.75,37.49,37.68,98687.0,29.7406,29.915,29.7089,29.8595,98687.0
2020-08-07 11:30:00,37.66,37.72,37.62,37.67,103471.0,29.8437,29.8912,29.812,29.8516,103471.0
2020-08-07 12:00:00,37.67,38.12,37.65,38.11,96647.0,29.8516,30.2082,29.8357,30.2003,96647.0
2020-08-07 12:30:00,38.1,38.44,38.05,38.4,185082.0,30.1923,30.4618,30.1527,30.4301,185082.0
2020-08-07 13:00:00,38.41,38.83,38.33,38.82,182659.0,30.438,30.7708,30.3746,30.7629,182659.0
2020-08-07 13:30:00,38.82,38.91,38.67,38.71,241116.0,30.7629,30.8342,30.644,30.6757,241116.0
2020-08-07 14:00:00,38.72,38.78,38.55,38.75,165618.0,30.6837,30.7312,30.5489,30.7074,165618.0
2020-08-07 14:30:00,38.73,38.84,38.66,38.82,108815.0,30.6916,30.7787,30.6361,30.7629,108815.0
2020-08-07 15:00:00,38.82,38.91,38.73,38.86,172296.0,30.7629,30.8342,30.6916,30.7946,172296.0
2020-08-07 15:30:00,38.86,39.11,38.75,39.07,521812.0,30.7946,30.9927,30.7074,30.961,521812.0
2020-08-10 09:30:00,39.18,39.66,39.12,39.61,234950.0,31.0482,31.4286,31.0006,31.3889,234950.0
2020-08-10 10:00:00,39.63,39.97,39.5,39.81,208748.0,31.4048,31.6742,31.3018,31.5474,208748.0
2020-08-10 10:30:00,39.82,40.03,39.78,39.9,240696.0,31.5553,31.7218,31.5237,31.6187,240696.0
2020-08-10 11:00:00,39.9,40.08,39.8,39.91,175068.0,31.6187,31.7614,31.5395,31.6267,175068.0
2020-08-10 11:30:00,39.89,39.97,39.78,39.79,118603.0,31.6108,31.6742,31.5237,31.5316,118603.0
2020-08-10 12:00:00,39.8,39.81,39.59,39.6,86690.0,31.5395,31.5474,31.3731,31.381,86690.0
2020-08-10 12:30:00,39.59,39.67,39.43,39.52,135548.0,31.3731,31.4365,31.2463,31.3176,135548.0
2020-08-10 13:00:00,39.52,39.61,39.3,39.4,131477.0,31.3176,31.3889,31.1433,31.2225,131477.0
2020-08-10 13:30:00,39.41,39.62,39.4,39.57,83829.0,31.2304,31.3969,31.2225,31.3572,83829.0
2020-08-10 14:00:00,39.58,39.6,39.41,39.46,116312.0,31.3652,31.381,31.2304,31.2701,116312.0
2020-08-10 14:30:00,39.46,39.54,39.35,39.36,153617.0,31.2701,31.3335,31.1829,31.1908,153617.0
2020-08-10 15:00:00,39.36,39.6,39.33,39.54,172625.0,31.1908,31.381,31.167,31.3335,172625.0
2020-08-10 15:30:00,39.55,39.57,39.39,39.42,535771.0,31.3414,31.3572,31.2146,31.2384,535771.0
2020-08-11 09:30:00,41.2,42.04,40.72,41.61,1040270.0,32.6489,33.3146,32.2686,32.9738,1040270.0
2020-08-11 10:00:00,41.62,41.95,41.59,41.73,643245.0,32.9818,33.2433,32.958,33.0689,643245.0
2020-08-11 10:30:00,41.73,41.99,41.58,41.63,489078.0,33.0689,33.275,32.9501,32.9897,489078.0
2020-08-11 11:00:00,41.64,41.65,41.19,41.3,423270.0,32.9976,33.0055,32.641,32.7282,423270.0
2020-08-11 11:30:00,41.29,41.58,41.26,41.34,306035.0,32.7203,32.9501,32.6965,32.7599,306035.0
2020-08-11 12:00:00,41.35,41.38,41.21,41.34,201913.0,32.7678,32.7916,32.6569,32.7599,201913.0
2020-08-11 12:30:00,41.34,41.39,41.26,41.36,249352.0,32.7599,32.7995,32.6965,32.7757,249352.0
2020-08-11 13:00:00,41.36,41.51,41.32,41.45,177941.0,32.7757,32.8946,32.744,32.847,177941.0
2020-08-11 13:30:00,41.45,41.62,41.44,41.57,199311.0,32.847,32.9818,32.8391,32.9421,199311.0
2020-08-11 14:00:00,41.57,41.58,41.37,41.38,260237.0,32.9421,32.9501,32.7836,32.7916,260237.0
2020-08-11 14:30:00,41.39,41.42,41.14,41.29,286800.0,32.7995,32.8233,32.6014,32.7203,286800.0
2020-08-11 15:00:00,41.29,41.33,40.75,40.95,519868.0,32.7203,32.7519,32.2923,32.4508,519868.0
2020-08-11 15:30:00,40.95,40.99,40.45,40.7,1118355.0,32.4508,32.4825,32.0546,32.2527,1118355.0
2020-08-12 09:30:00,41.61,41.61,41.31,41.48,897218.0,32.9738,32.9738,32.7361,32.8708,897218.0
2020-08-12 10:00:00,41.48,41.79,41.37,41.51,920559.0,32.8708,33.1165,32.7836,32.8946,920559.0
2020-08-12 10:30:00,41.5,41.52,40.98,41.19,716257.0,32.8867,32.9025,32.4746,32.641,716257.0
2020-08-12 11:00:00,41.18,41.36,41.01,41.19,784704.0,32.6331,32.7757,32.4984,32.641,784704.0
2020-08-12 11:30:00,41.19,41.28,40.68,40.72,290461.0,32.641,32.7123,32.2369,32.2686,290461.0
2020-08-12 12:00:00,40.72,40.8,40.41,40.41,356884.0,32.2686,32.3319,32.0229,32.0229,356884.0
2020-08-12 12:30:00,40.41,40.61,40.33,40.43,477907.0,32.0229,32.1814,31.9595,32.0387,477907.0
2020-08-12 13:00:00,40.42,40.43,40.11,40.41,654888.0,32.0308,32.0387,31.7852,32.0229,654888.0
2020-08-12 13:30:00,40.42,40.5,40.38,40.43,570844.0,32.0308,32.0942,31.9991,32.0387,570844.0
2020-08-12 14:00:00,40.43,40.55,40.25,40.52,552827.0,32.0387,32.1338,31.8961,32.1101,552827.0
2020-08-12 14:30:00,40.52,40.92,40.5,40.88,596701.0,32.1101,32.427,32.0942,32.3953,596701.0
2020-08-12 15:00:00,40.89,40.99,40.74,40.92,592881.0,32.4033,32.4825,32.2844,32.427,592881.0
2020-08-12 15:30:00,40.91,41.0,40.76,40.8,1339133.0,32.4191,32.4904,32.3003,32.3319,1339133.0
2020-08-13 09:30:00,39.69,39.88,39.28,39.5,479838.0,31.8169,31.9692,31.4883,31.6646,479838.0
2020-08-13 10:00:00,39.5,39.74,39.36,39.36,303852.0,31.6646,31.857,31.5524,31.5524,303852.0
2020-08-13 10:30:00,39.36,39.4,39.0,39.0,212271.0,31.5524,31.5845,31.2638,31.2638,212271.0
2020-08-13 11:00:00,39.0,39.06,38.83,38.93,213486.0,31.2638,31.3119,31.1275,31.2077,213486.0
2020-08-13 11:30:00,38.92,39.04,38.81,38.95,128359.0,31.1997,31.2959,31.1115,31.2237,128359.0
2020-08-13 12:00:00,38.97,38.99,38.69,38.72,172907.0,31.2397,31.2558,31.0153,31.0393,172907.0
2020-08-13 12:30:00,38.72,38.74,38.56,38.57,244879.0,31.0393,31.0554,30.9111,30.9191,244879.0
2020-08-13 13:00:00,38.58,39.09,38.54,39.08,268397.0,30.9271,31.3359,30.895,31.3279,268397.0
2020-08-13 13:30:00,39.09,39.12,38.9,38.94,198361.0,31.3359,31.36,31.1836,31.2157,198361.0
2020-08-13 14:00:00,38.95,39.11,38.94,39.04,202253.0,31.2237,31.352,31.2157,31.2959,202253.0
2020-08-13 14:30:00,39.04,39.04,38.71,38.72,403164.0,31.2959,31.2959,31.0313,31.0393,403164.0
2020-08-13 15:00:00,38.73,39.01,38.67,38.94,204748.0,31.0474,31.2718,30.9993,31.2157,204748.0
2020-08-13 15:30:00,38.95,38.97,38.8,38.81,884546.0,31.2237,31.2397,31.1035,31.1115,884546.0
2020-08-14 09:30:00,38.5,39.03,38.3,38.9,331508.0,30.863,31.2878,30.7027,31.1836,331508.0
2020-08-14 10:00:00,38.91,39.64,38.86,39.64,311963.0,31.1916,31.7768,31.1516,31.7768,311963.0
2020-08-14 10:30:00,39.63,39.76,39.5,39.7,186049.0,31.7688,31.873,31.6646,31.8249,186049.0
2020-08-14 11:00:00,39.71,39.8,39.58,39.66,151314.0,31.833,31.9051,31.7287,31.7929,151314.0
2020-08-14 11:30:00,39.66,39.9,39.63,39.88,124060.0,31.7929,31.9853,31.7688,31.9692,124060.0
2020-08-14 12:00:00,39.88,39.91,39.74,39.78,106007.0,31.9692,31.9933,31.857,31.8891,106007.0
2020-08-14 12:30:00,39.79,39.86,39.61,39.66,140350.0,31.8971,31.9532,31.7528,31.7929,140350.0
2020-08-14 13:00:00,39.65,39.89,39.64,39.71,136976.0,31.7849,31.9773,31.7768,31.833,136976.0
2020-08-14 13:30:00,39.71,39.95,39.68,39.84,79630.0,31.833,32.0254,31.8089,31.9372,79630.0
2020-08-14 14:00:00,39.83,39.85,39.7,39.71,76301.0,31.9292,31.9452,31.8249,31.833,76301.0
2020-08-14 14:30:00,39.7,39.72,39.46,39.46,110258.0,31.8249,31.841,31.6325,31.6325,110258.0
2020-08-14 15:00:00,39.46,39.49,39.34,39.44,180247.0,31.6325,31.6566,31.5364,31.6165,180247.0
2020-08-14 15:30:00,39.43,39.52,39.31,39.51,672325.0,31.6085,31.6806,31.5123,31.6726,672325.0
2020-08-17 09:30:00,39.17,39.39,38.58,38.64,296125.0,31.4001,31.5764,30.9271,30.9752,296125.0
2020-08-17 10:00:00,38.65,38.91,38.51,38.8,241259.0,30.9832,31.1916,30.871,31.1035,241259.0
2020-08-17 10:30:00,38.79,39.0,38.72,38.82,172512.0,31.0955,31.2638,31.0393,31.1195,172512.0
2020-08-17 11:00:00,38.83,38.86,38.65,38.76,241274.0,31.1275,31.1516,30.9832,31.0714,241274.0
2020-08-17 11:30:00,38.76,38.87,38.67,38.84,133798.0,31.0714,31.1596,30.9993,31.1355,133798.0
2020-08-17 12:00:00,38.84,38.94,38.83,38.84,101703.0,31.1355,31.2157,31.1275,31.1355,101703.0
2020-08-17 12:30:00,38.86,38.92,38.68,38.68,92656.0,31.1516,31.1997,31.0073,31.0073,92656.0
2020-08-17 13:00:00,38.68,38.73,38.58,38.69,103574.0,31.0073,31.0474,30.9271,31.0153,103574.0
2020-08-17 13:30:00,38.7,38.7,38.62,38.67,136709.0,31.0233,31.0233,30.9592,30.9993,136709.0
2020-08-17 14:00:00,38.68,38.78,38.61,38.73,135294.0,31.0073,31.0874,30.9512,31.0474,135294.0
2020-08-17 14:30:00,38.72,38.77,38.7,38.71,87139.0,31.0393,31.0794,31.0233,31.0313,87139.0
2020-08-17 15:00:00,38.72,38.72,38.62,38.69,157381.0,31.0393,31.0393,30.9592,31.0153,157381.0
2020-08-17 15:30:00,38.69,38.79,38.68,38.75,403019.0,31.0153,31.0955,31.0073,31.0634,403019.0
2020-08-18 09:30:00,38.86,38.89,38.45,38.49,166667.0,31.1516,31.1756,30.8229,30.855,166667.0
2020-08-18 10:00:00,38.46,38.53,38.14,38.25,114814.0,30.8309,30.887,30.5744,30.6626,114814.0
2020-08-18 10:30:00,38.25,38.29,38.07,38.12,104100.0,30.6626,30.6946,30.5183,30.5584,104100.0
2020-08-18 11:00:00,38.11,38.5,38.09,38.48,95562.0,30.5503,30.863,30.5343,30.8469,95562.0
2020-08-18 11:30:00,38.47,38.53,38.21,38.26,81622.0,30.8389,30.887,30.6305,30.6706,81622.0
2020-08-18 12:00:00,38.27,38.31,38.05,38.12,55968.0,30.6786,30.7107,30.5022,30.5584,55968.0
2020-08-18 12:30:00,38.12,38.14,37.96,37.98,95491.0,30.5584,30.5744,30.4301,30.4461,95491.0
2020-08-18 13:00:00,37.98,38.09,37.98,38.02,47515.0,30.4461,30.5343,30.4461,30.4782,47515.0
2020-08-18 13:30:00,38.02,38.26,38.02,38.19,120668.0,30.4782,30.6706,30.4782,30.6145,120668.0
2020-08-18 14:00:00,38.19,38.22,37.98,38.07,152301.0,30.6145,30.6385,30.4461,30.5183,152301.0
2020-08-18 14:30:00,38.06,38.06,37.85,37.92,164320.0,30.5103,30.5103,30.3419,30.398,164320.0
2020-08-18 15:00:00,37.93,37.96,37.78,37.93,173406.0,30.406,30.4301,30.2858,30.406,173406.0
2020-08-18 15:30:00,37.93,37.97,37.81,37.92,431548.0,30.406,30.4381,30.3098,30.398,431548.0
2020-08-19 09:30:00,38.15,38.77,37.78,38.62,225854.0,30.5824,31.0794,30.2858,30.9592,225854.0
2020-08-19 10:00:00,38.6,38.64,38.03,38.12,288697.0,30.9431,30.9752,30.4862,30.5584,288697.0
2020-08-19 10:30:00,38.13,38.4,38.11,38.25,120505.0,30.5664,30.7828,30.5503,30.6626,120505.0
2020-08-19 11:00:00,38.24,38.36,38.13,38.35,93955.0,30.6546,30.7507,30.5664,30.7427,93955.0
2020-08-19 11:30:00,38.34,38.48,38.32,38.38,83259.0,30.7347,30.8469,30.7187,30.7668,83259.0
2020-08-19 12:00:00,38.37,38.43,38.28,38.34,177418.0,30.7588,30.8069,30.6866,30.7347,177418.0
2020-08-19 12:30:00,38.34,38.35,38.07,38.15,102797.0,30.7347,30.7427,30.5183,30.5824,102797.0
2020-08-19 13:00:00,38.15,38.29,38.11,38.18,81012.0,30.5824,30.6946,30.5503,30.6065,81012.0
2020-08-19 13:30:00,38.17,38.2,38.04,38.15,134648.0,30.5984,30.6225,30.4942,30.5824,134648.0
2020-08-19 14:00:00,38.16,38.53,38.12,38.37,156747.0,30.5904,30.887,30.5584,30.7588,156747.0
2020-08-19 14:30:00,38.39,38.39,38.17,38.27,112303.0,30.7748,30.7748,30.5984,30.6786,112303.0
2020-08-19 15:00:00,38.27,38.37,38.07,38.09,192463.0,30.6786,30.7588,30.5183,30.5343,192463.0
2020-08-19 15:30:00,38.09,38.14,37.85,37.95,659767.0,30.5343,30.5744,30.3419,30.4221,659767.0
2020-08-20 09:30:00,37.32,37.74,37.14,37.19,249932.0,29.917,30.2537,29.7728,29.8128,249932.0
2020-08-20 10:00:00,37.18,37.61,37.15,37.44,256959.0,29.8048,30.1495,29.7808,30.0132,256959.0
2020-08-20 10:30:00,37.43,37.45,36.89,36.92,189772.0,30.0052,30.0213,29.5723,29.5964,189772.0
2020-08-20 11:00:00,36.93,37.11,36.92,37.02,97377.0,29.6044,29.7487,29.5964,29.6766,97377.0
2020-08-20 11:30:00,37.02,37.31,36.98,37.27,70528.0,29.6766,29.909,29.6445,29.877,70528.0
2020-08-20 12:00:00,37.26,37.36,37.22,37.33,68188.0,29.8689,29.9491,29.8369,29.9251,68188.0
2020-08-20 12:30:00,37.32,37.52,37.28,37.46,70971.0,29.917,30.0774,29.885,30.0293,70971.0
2020-08-20 13:00:00,37.48,37.52,37.34,37.36,71342.0,30.0453,30.0774,29.9331,29.9491,71342.0
2020-08-20 13:30:00,37.37,37.45,37.28,37.31,60686.0,29.9571,30.0213,29.885,29.909,60686.0
2020-08-20 14:00:00,37.31,37.44,37.27,37.31,68061.0,29.909,30.0132,29.877,29.909,68061.0
2020-08-20 14:30:00,37.32,37.37,37.27,37.35,61980.0,29.917,29.9571,29.877,29.9411,61980.0
2020-08-20 15:00:00,37.35,37.43,37.21,37.22,135028.0,29.9411,30.0052,29.8289,29.8369,135028.0
2020-08-20 15:30:00,37.22,37.31,37.16,37.21,259889.0,29.8369,29.909,29.7888,29.8289,259889.0
2020-08-21 09:30:00,37.15,37.53,37.02,37.38,388800.0,29.7808,30.0854,29.6766,29.9651,388800.0
2020-08-21 10:00:00,37.39,37.4,36.97,36.99,99583.0,29.9732,29.9812,29.6365,29.6525,99583.0
2020-08-21 10:30:00,37.02,37.04,36.87,36.94,92197.0,29.6766,29.6926,29.5563,29.6124,92197.0
2020-08-21 11:00:00,36.93,37.12,36.91,36.95,67666.0,29.6044,29.7567,29.5884,29.6204,67666.0
2020-08-21 11:30:00,36.94,37.05,36.93,37.01,94701.0,29.6124,29.7006,29.6044,29.6685,94701.0
2020-08-21 12:00:00,37.01,37.06,36.9,36.9,65136.0,29.6685,29.7086,29.5804,29.5804,65136.0
2020-08-21 12:30:00,36.89,36.93,36.77,36.77,89342.0,29.5723,29.6044,29.4761,29.4761,89342.0
2020-08-21 13:00:00,36.76,36.92,36.75,36.85,77701.0,29.4681,29.5964,29.4601,29.5403,77701.0
2020-08-21 13:30:00,36.84,36.97,36.81,36.89,67143.0,29.5323,29.6365,29.5082,29.5723,67143.0
2020-08-21 14:00:00,36.9,36.97,36.86,36.89,76414.0,29.5804,29.6365,29.5483,29.5723,76414.0
2020-08-21 14:30:00,36.89,36.97,36.84,36.87,77525.0,29.5723,29.6365,29.5323,29.5563,77525.0
2020-08-21 15:00:00,36.86,36.89,36.76,36.8,97983.0,29.5483,29.5723,29.4681,29.5002,97983.0
2020-08-21 15:30:00,36.8,36.91,36.76,36.9,317703.0,29.5002,29.5884,29.4681,29.5804,317703.0
2020-08-24 09:30:00,37.08,37.5,36.88,37.47,280267.0,29.7247,30.0613,29.5643,30.0373,280267.0
2020-08-24 10:00:00,37.49,37.77,37.44,37.68,189141.0,30.0533,30.2778,30.0132,30.2056,189141.0
2020-08-24 10:30:00,37.67,38.11,37.67,38.07,204633.0,30.1976,30.5503,30.1976,30.5183,204633.0
2020-08-24 11:00:00,38.06,38.06,37.85,38.01,108640.0,30.5103,30.5103,30.3419,30.4702,108640.0
2020-08-24 11:30:00,38.01,38.11,37.89,37.91,76643.0,30.4702,30.5503,30.374,30.39,76643.0
2020-08-24 12:00:00,37.92,38.04,37.84,38.01,95823.0,30.398,30.4942,30.3339,30.4702,95823.0
2020-08-24 12:30:00,38.0,38.27,37.96,38.24,139338.0,30.4622,30.6786,30.4301,30.6546,139338.0
2020-08-24 13:00:00,38.25,38.27,38.03,38.18,110259.0,30.6626,30.6786,30.4862,30.6065,110259.0
2020-08-24 13:30:00,38.19,38.25,38.12,38.13,62517.0,30.6145,30.6626,30.5584,30.5664,62517.0
2020-08-24 14:00:00,38.13,38.29,38.08,38.28,79310.0,30.5664,30.6946,30.5263,30.6866,79310.0
2020-08-24 14:30:00,38.27,38.46,38.17,38.44,145444.0,30.6786,30.8309,30.5984,30.8149,145444.0
2020-08-24 15:00:00,38.44,38.52,38.37,38.48,226998.0,30.8149,30.879,30.7588,30.8469,226998.0
2020-08-24 15:30:00,38.48,38.67,38.42,38.66,554384.0,30.8469,30.9993,30.7988,30.9912,554384.0
2020-08-25 09:30:00,39.33,39.53,38.51,38.91,301224.0,31.5283,31.6887,30.871,31.1916,301224.0
2020-08-25 10:00:00,38.92,39.05,38.57,38.63,198406.0,31.1997,31.3039,30.9191,30.9672,198406.0
2020-08-25 10:30:00,38.64,38.64,38.45,38.55,125069.0,30.9752,30.9752,30.8229,30.9031,125069.0
2020-08-25 11:00:00,38.54,38.65,38.42,38.62,138572.0,30.895,30.9832,30.7988,30.9592,138572.0
2020-08-25 11:30:00,38.61,38.73,38.39,38.39,105858.0,30.9512,31.0474,30.7748,30.7748,105858.0
2020-08-25 12:00:00,38.4,38.58,38.33,38.55,79879.0,30.7828,30.9271,30.7267,30.9031,79879.0
2020-08-25 12:30:00,38.54,38.66,38.48,38.61,93901.0,30.895,30.9912,30.8469,30.9512,93901.0
2020-08-25 13:00:00,38.61,38.8,38.57,38.78,81272.0,30.9512,31.1035,30.9191,31.0874,81272.0
2020-08-25 13:30:00,38.78,38.91,38.77,38.83,100028.0,31.0874,31.1916,31.0794,31.1275,100028.0
2020-08-25 14:00:00,38.83,38.89,38.69,38.86,145213.0,31.1275,31.1756,31.0153,31.1516,145213.0
2020-08-25 14:30:00,38.86,38.91,38.77,38.8,124277.0,31.1516,31.1916,31.0794,31.1035,124277.0
2020-08-25 15:00:00,38.79,38.9,38.74,38.85,180233.0,31.0955,31.1836,31.0554,31.1436,180233.0
2020-08-25 15:30:00,38.84,38.9,38.76,38.83,374327.0,31.1355,31.1836,31.0714,31.1275,374327.0
2020-08-26 09:30:00,38.46,38.56,38.21,38.42,237646.0,30.8309,30.9111,30.6305,30.7988,237646.0
2020-08-26 10:00:00,38.41,38.58,37.98,38.06,147750.0,30.7908,30.9271,30.4461,30.5103,147750.0
2020-08-26 10:30:00,38.03,38.17,37.99,38.09,116281.0,30.4862,30.5984,30.4541,30.5343,116281.0
2020-08-26 11:00:00,38.1,38.11,37.94,38.02,76282.0,30.5423,30.5503,30.4141,30.4782,76282.0
2020-08-26 11:30:00,38.02,38.04,37.87,37.98,78337.0,30.4782,30.4942,30.3579,30.4461,78337.0
2020-08-26 12:00:00,37.99,38.08,37.96,38.01,65994.0,30.4541,30.5263,30.4301,30.4702,65994.0
2020-08-26 12:30:00,38.0,38.11,37.93,38.05,109714.0,30.4622,30.5503,30.406,30.5022,109714.0
2020-08-26 13:00:00,38.05,38.06,37.87,37.91,77170.0,30.5022,30.5103,30.3579,30.39,77170.0
2020-08-26 13:30:00,37.91,38.0,37.87,37.96,84796.0,30.39,30.4622,30.3579,30.4301,84796.0
2020-08-26 14:00:00,37.96,38.2,37.95,38.12,129866.0,30.4301,30.6225,30.4221,30.5584,129866.0
2020-08-26 14:30:00,38.11,38.18,38.09,38.11,127034.0,30.5503,30.6065,30.5343,30.5503,127034.0
2020-08-26 15:00:00,38.11,38.16,38.0,38.11,236224.0,30.5503,30.5904,30.4622,30.5503,236224.0
2020-08-26 15:30:00,38.11,38.11,37.86,37.87,367109.0,30.5503,30.5503,30.3499,30.3579,367109.0
2020-08-27 09:30:00,37.92,39.18,37.81,39.14,299306.0,30.398,31.4081,30.3098,31.376,299306.0
2020-08-27 10:00:00,39.17,39.35,38.96,39.09,345225.0,31.4001,31.5444,31.2317,31.3359,345225.0
2020-08-27 10:30:00,39.09,39.22,38.84,39.02,139529.0,31.3359,31.4402,31.1355,31.2798,139529.0
2020-08-27 11:00:00,39.0,39.03,38.75,38.9,119776.0,31.2638,31.2878,31.0634,31.1836,119776.0
2020-08-27 11:30:00,38.89,39.02,38.83,38.96,77260.0,31.1756,31.2798,31.1275,31.2317,77260.0
2020-08-27 12:00:00,38.97,39.03,38.91,38.96,133810.0,31.2397,31.2878,31.1916,31.2317,133810.0
2020-08-27 12:30:00,38.97,39.28,38.93,39.16,205135.0,31.2397,31.4883,31.2077,31.3921,205135.0
2020-08-27 13:00:00,39.15,39.46,39.03,39.34,216952.0,31.384,31.6325,31.2878,31.5364,216952.0
2020-08-27 13:30:00,39.34,39.43,39.1,39.14,144003.0,31.5364,31.6085,31.344,31.376,144003.0
2020-08-27 14:00:00,39.14,39.38,39.13,39.3,146597.0,31.376,31.5684,31.368,31.5043,146597.0
2020-08-27 14:30:00,39.3,39.39,39.24,39.33,126450.0,31.5043,31.5764,31.4562,31.5283,126450.0
2020-08-27 15:00:00,39.34,39.43,39.31,39.39,152161.0,31.5364,31.6085,31.5123,31.5764,152161.0
2020-08-27 15:30:00,39.4,39.44,39.2,39.22,506590.0,31.5845,31.6165,31.4241,31.4402,506590.0
2020-08-28 09:30:00,39.58,39.59,39.0,39.4,335674.0,31.7287,31.7368,31.2638,31.5845,335674.0
2020-08-28 10:00:00,39.38,39.45,39.17,39.21,162872.0,31.5684,31.6245,31.4001,31.4321,162872.0
2020-08-28 10:30:00,39.18,39.41,39.13,39.25,102148.0,31.4081,31.5925,31.368,31.4642,102148.0
2020-08-28 11:00:00,39.23,39.38,39.2,39.27,100518.0,31.4482,31.5684,31.4241,31.4802,100518.0
2020-08-28 11:30:00,39.27,39.49,39.25,39.48,87453.0,31.4802,31.6566,31.4642,31.6486,87453.0
2020-08-28 12:00:00,39.48,39.54,39.38,39.52,73664.0,31.6486,31.6967,31.5684,31.6806,73664.0
2020-08-28 12:30:00,39.52,39.63,39.49,39.57,104760.0,31.6806,31.7688,31.6566,31.7207,104760.0
2020-08-28 13:00:00,39.56,39.58,39.4,39.41,179738.0,31.7127,31.7287,31.5845,31.5925,179738.0
2020-08-28 13:30:00,39.41,39.44,39.24,39.25,103807.0,31.5925,31.6165,31.4562,31.4642,103807.0
2020-08-28 14:00:00,39.24,39.47,39.22,39.42,101654.0,31.4562,31.6406,31.4402,31.6005,101654.0
2020-08-28 14:30:00,39.43,39.45,39.38,39.43,77776.0,31.6085,31.6245,31.5684,31.6085,77776.0
2020-08-28 15:00:00,39.43,39.52,39.4,39.46,130244.0,31.6085,31.6806,31.5845,31.6325,130244.0
2020-08-28 15:30:00,39.46,39.63,39.43,39.59,461417.0,31.6325,31.7688,31.6085,31.7368,461417.0
2020-08-31 09:30:00,39.52,39.52,38.91,39.03,234902.0,31.6806,31.6806,31.1916,31.2878,234902.0
2020-08-31 10:00:00,39.07,39.17,38.94,38.99,162134.0,31.3199,31.4001,31.2157,31.2558,162134.0
2020-08-31 10:30:00,38.99,39.23,38.98,39.16,202426.0,31.2558,31.4482,31.2478,31.3921,202426.0
2020-08-31 11:00:00,39.16,39.2,38.87,38.88,199239.0,31.3921,31.4241,31.1596,31.1676,199239.0
2020-08-31 11:30:00,38.87,39.08,38.87,39.05,102577.0,31.1596,31.3279,31.1596,31.3039,102577.0
2020-08-31 12:00:00,39.05,39.12,38.95,38.97,140668.0,31.3039,31.36,31.2237,31.2397,140668.0
2020-08-31 12:30:00,38.97,38.97,38.86,38.89,114314.0,31.2397,31.2397,31.1516,31.1756,114314.0
2020-08-31 13:00:00,38.9,38.92,38.84,38.89,77463.0,31.1836,31.1997,31.1355,31.1756,77463.0
2020-08-31 13:30:00,38.88,38.88,38.71,38.73,124383.0,31.1676,31.1676,31.0313,31.0474,124383.0
2020-08-31 14:00:00,38.74,38.82,38.72,38.73,112077.0,31.0554,31.1195,31.0393,31.0474,112077.0
2020-08-31 14:30:00,38.74,38.91,38.74,38.87,137723.0,31.0554,31.1916,31.0554,31.1596,137723.0
2020-08-31 15:00:00,38.88,38.95,38.86,38.93,167235.0,31.1676,31.2237,31.1516,31.2077,167235.0
2020-08-31 15:30:00,38.93,39.05,38.8,38.8,513815.0,31.2077,31.3039,31.1035,31.1035,513815.0
2020-09-01 09:30:00,38.76,38.76,38.13,38.65,455321.0,31.0714,31.0714,30.5664,30.9832,455321.0
2020-09-01 10:00:00,38.66,39.28,38.63,39.28,371136.0,30.9912,31.4883,30.9672,31.4883,371136.0
2020-09-01 10:30:00,39.29,39.56,39.24,39.45,303455.0,31.4963,31.7127,31.4562,31.6245,303455.0
2020-09-01 11:00:00,39.46,39.48,39.3,39.32,228912.0,31.6325,31.6486,31.5043,31.5203,228912.0
2020-09-01 11:30:00,39.32,39.44,39.29,39.3,181750.0,31.5203,31.6165,31.4963,31.5043,181750.0
2020-09-01 12:00:00,39.31,39.32,39.03,39.04,226886.0,31.5123,31.5203,31.2878,31.2959,226886.0
2020-09-01 12:30:00,39.04,39.12,38.98,39.12,180422.0,31.2959,31.36,31.2478,31.36,180422.0
2020-09-01 13:00:00,39.12,39.13,38.98,39.0,146913.0,31.36,31.368,31.2478,31.2638,146913.0
2020-09-01 13:30:00,39.01,39.02,38.69,38.71,366913.0,31.2718,31.2798,31.0153,31.0313,366913.0
2020-09-01 14:00:00,38.71,38.93,38.67,38.91,211716.0,31.0313,31.2077,30.9993,31.1916,211716.0
2020-09-01 14:30:00,38.9,39.03,38.89,39.0,127277.0,31.1836,31.2878,31.1756,31.2638,127277.0
2020-09-01 15:00:00,38.99,39.02,38.9,38.98,137946.0,31.2558,31.2798,31.1836,31.2478,137946.0
2020-09-01 15:30:00,38.99,39.19,38.94,39.17,384728.0,31.2558,31.4161,31.2157,31.4001,384728.0
2020-09-02 09:30:00,38.87,39.38,38.62,39.36,400683.0,31.1596,31.5684,30.9592,31.5524,400683.0
2020-09-02 10:00:00,39.36,39.39,38.87,38.98,234039.0,31.5524,31.5764,31.1596,31.2478,234039.0
2020-09-02 10:30:00,38.98,39.19,38.86,39.0,417542.0,31.2478,31.4161,31.1516,31.2638,417542.0
2020-09-02 11:00:00,39.01,39.23,39.0,39.02,320876.0,31.2718,31.4482,31.2638,31.2798,320876.0
2020-09-02 11:30:00,39.03,39.18,38.94,39.09,239026.0,31.2878,31.4081,31.2157,31.3359,239026.0
2020-09-02 12:00:00,39.09,39.14,38.89,39.02,309966.0,31.3359,31.376,31.1756,31.2798,309966.0
2020-09-02 12:30:00,39.02,39.06,38.92,38.93,143762.0,31.2798,31.3119,31.1997,31.2077,143762.0
2020-09-02 13:00:00,38.94,39.01,38.89,38.97,211858.0,31.2157,31.2718,31.1756,31.2397,211858.0
2020-09-02 13:30:00,38.98,39.01,38.94,38.94,130644.0,31.2478,31.2718,31.2157,31.2157,130644.0
2020-09-02 14:00:00,38.94,39.02,38.87,39.02,166399.0,31.2157,31.2798,31.1596,31.2798,166399.0
2020-09-02 14:30:00,39.01,39.32,38.98,39.3,213950.0,31.2718,31.5203,31.2478,31.5043,213950.0
2020-09-02 15:00:00,39.3,39.5,39.19,39.5,256405.0,31.5043,31.6646,31.4161,31.6646,256405.0
2020-09-02 15:30:00,39.49,39.72,39.4,39.42,1558589.0,31.6566,31.841,31.5845,31.6005,1558589.0
2020-09-03 09:30:00,39.82,41.04,39.82,40.69,662961.0,31.9211,32.8991,31.9211,32.6186,662961.0
2020-09-03 10:00:00,40.72,40.75,39.98,40.01,450566.0,32.6426,32.6667,32.0494,32.0734,450566.0
2020-09-03 10:30:00,40.01,40.14,39.7,39.78,671857.0,32.0734,32.1777,31.8249,31.8891,671857.0
2020-09-03 11:00:00,39.79,39.94,38.79,38.98,687045.0,31.8971,32.0173,31.0955,31.2478,687045.0
2020-09-03 11:30:00,38.97,39.15,38.87,39.01,417960.0,31.2397,31.384,31.1596,31.2718,417960.0
2020-09-03 12:00:00,39.02,39.1,38.97,39.04,401623.0,31.2798,31.344,31.2397,31.2959,401623.0
2020-09-03 12:30:00,39.04,39.05,38.68,38.75,243197.0,31.2959,31.3039,31.0073,31.0634,243197.0
2020-09-03 13:00:00,38.76,38.98,38.63,38.89,271722.0,31.0714,31.2478,30.9672,31.1756,271722.0
2020-09-03 13:30:00,38.88,38.95,38.65,38.86,139118.0,31.1676,31.2237,30.9832,31.1516,139118.0
2020-09-03 14:00:00,38.85,39.01,38.8,38.94,106376.0,31.1436,31.2718,31.1035,31.2157,106376.0
2020-09-03 14:30:00,38.93,39.05,38.69,38.7,211339.0,31.2077,31.3039,31.0153,31.0233,211339.0
2020-09-03 15:00:00,38.68,38.78,38.58,38.62,366590.0,31.0073,31.0874,30.9271,30.9592,366590.0
2020-09-03 15:30:00,38.61,38.73,38.44,38.6,1035887.0,30.9512,31.0474,30.8149,30.9431,1035887.0
2020-09-04 09:30:00,39.75,40.1,39.31,39.66,725844.0,31.865,32.1456,31.5123,31.7929,725844.0
2020-09-04 10:00:00,39.69,39.98,39.5,39.55,368391.0,31.8169,32.0494,31.6646,31.7047,368391.0
2020-09-04 10:30:00,39.59,39.65,38.86,39.03,804422.0,31.7368,31.7849,31.1516,31.2878,804422.0
2020-09-04 11:00:00,39.04,39.12,38.77,38.91,279540.0,31.2959,31.36,31.0794,31.1916,279540.0
2020-09-04 11:30:00,38.92,39.05,38.63,38.69,339488.0,31.1997,31.3039,30.9672,31.0153,339488.0
2020-09-04 12:00:00,38.7,38.76,38.58,38.7,395244.0,31.0233,31.0714,30.9271,31.0233,395244.0
2020-09-04 12:30:00,38.7,38.92,38.6,38.8,527291.0,31.0233,31.1997,30.9431,31.1035,527291.0
2020-09-04 13:00:00,38.8,38.91,38.75,38.87,389931.0,31.1035,31.1916,31.0634,31.1596,389931.0
2020-09-04 13:30:00,38.88,38.93,38.75,38.9,222497.0,31.1676,31.2077,31.0634,31.1836,222497.0
2020-09-04 14:00:00,38.89,39.2,38.88,39.19,204206.0,31.1756,31.4241,31.1676,31.4161,204206.0
2020-09-04 14:30:00,39.18,39.31,39.11,39.19,400786.0,31.4081,31.5123,31.352,31.4161,400786.0
2020-09-04 15:00:00,39.19,39.51,39.18,39.34,509042.0,31.4161,31.6726,31.4081,31.5364,509042.0
2020-09-04 15:30:00,39.34,39.38,38.98,39.15,1477285.0,31.5364,31.5684,31.2478,31.384,1477285.0
2020-09-08 09:30:00,38.69,38.78,37.66,38.03,693704.0,31.0153,31.0874,30.1896,30.4862,693704.0
2020-09-08 10:00:00,38.04,38.05,37.32,37.58,617767.0,30.4942,30.5022,29.917,30.1255,617767.0
2020-09-08 10:30:00,37.57,37.74,37.21,37.23,414494.0,30.1175,30.2537,29.8289,29.8449,414494.0
2020-09-08 11:00:00,37.24,37.47,37.16,37.3,322638.0,29.8529,30.0373,29.7888,29.901,322638.0
2020-09-08 11:30:00,37.29,37.61,37.26,37.48,356951.0,29.893,30.1495,29.8689,30.0453,356951.0
2020-09-08 12:00:00,37.47,37.9,37.44,37.82,356255.0,30.0373,30.382,30.0132,30.3179,356255.0
2020-09-08 12:30:00,37.82,37.91,37.74,37.85,160283.0,30.3179,30.39,30.2537,30.3419,160283.0
2020-09-08 13:00:00,37.86,38.27,37.82,38.27,245340.0,30.3499,30.6786,30.3179,30.6786,245340.0
2020-09-08 13:30:00,38.27,38.27,38.07,38.1,232355.0,30.6786,30.6786,30.5183,30.5423,232355.0
2020-09-08 14:00:00,38.11,38.2,37.94,37.97,281966.0,30.5503,30.6225,30.4141,30.4381,281966.0
2020-09-08 14:30:00,37.97,38.03,37.77,38.02,278627.0,30.4381,30.4862,30.2778,30.4782,278627.0
2020-09-08 15:00:00,38.01,38.11,37.8,38.07,419359.0,30.4702,30.5503,30.3018,30.5183,419359.0
2020-09-08 15:30:00,38.06,38.17,37.88,37.9,1240251.0,30.5103,30.5984,30.366,30.382,1240251.0
2020-09-09 09:30:00,38.2,38.36,37.62,38.01,280642.0,30.6225,30.7507,30.1575,30.4702,280642.0
2020-09-09 10:00:00,38.01,38.01,37.58,37.59,356186.0,30.4702,30.4702,30.1255,30.1335,356186.0
2020-09-09 10:30:00,37.59,37.73,37.44,37.6,363221.0,30.1335,30.2457,30.0132,30.1415,363221.0
2020-09-09 11:00:00,37.61,37.95,37.61,37.88,307055.0,30.1495,30.4221,30.1495,30.366,307055.0
2020-09-09 11:30:00,37.87,37.94,37.75,37.76,150343.0,30.3579,30.4141,30.2618,30.2698,150343.0
2020-09-09 12:00:00,37.75,37.77,37.58,37.65,243816.0,30.2618,30.2778,30.1255,30.1816,243816.0
2020-09-09 12:30:00,37.65,37.81,37.64,37.67,130758.0,30.1816,30.3098,30.1736,30.1976,130758.0
2020-09-09 13:00:00,37.67,38.04,37.65,37.99,286045.0,30.1976,30.4942,30.1816,30.4541,286045.0
2020-09-09 13:30:00,37.99,38.1,37.98,38.02,431258.0,30.4541,30.5423,30.4461,30.4782,431258.0
2020-09-09 14:00:00,38.02,38.06,37.81,37.87,236733.0,30.4782,30.5103,30.3098,30.3579,236733.0
2020-09-09 14:30:00,37.87,38.0,37.86,37.98,177758.0,30.3579,30.4622,30.3499,30.4461,177758.0
2020-09-09 15:00:00,37.98,38.07,37.95,38.01,338199.0,30.4461,30.5183,30.4221,30.4702,338199.0
2020-09-09 15:30:00,38.01,38.01,37.77,37.82,569523.0,30.4702,30.4702,30.2778,30.3179,569523.0
2020-09-10 09:30:00,38.01,38.46,37.93,38.23,525705.0,30.4702,30.8309,30.406,30.6465,525705.0
2020-09-10 10:00:00,38.24,38.28,38.01,38.12,235964.0,30.6546,30.6866,30.4702,30.5584,235964.0
2020-09-10 10:30:00,38.12,38.17,37.76,37.79,220431.0,30.5584,30.5984,30.2698,30.2938,220431.0
2020-09-10 11:00:00,37.8,38.06,37.79,37.94,202452.0,30.3018,30.5103,30.2938,30.4141,202452.0
2020-09-10 11:30:00,37.93,37.93,37.62,37.63,114958.0,30.406,30.406,30.1575,30.1656,114958.0
2020-09-10 12:00:00,37.64,37.77,37.61,37.73,118811.0,30.1736,30.2778,30.1495,30.2457,118811.0
2020-09-10 12:30:00,37.72,37.8,37.51,37.53,216797.0,30.2377,30.3018,30.0694,30.0854,216797.0
2020-09-10 13:00:00,37.53,37.69,37.48,37.62,118222.0,30.0854,30.2137,30.0453,30.1575,118222.0
2020-09-10 13:30:00,37.62,37.64,37.44,37.52,99801.0,30.1575,30.1736,30.0132,30.0774,99801.0
2020-09-10 14:00:00,37.51,37.71,37.38,37.4,183798.0,30.0694,30.2297,29.9651,29.9812,183798.0
2020-09-10 14:30:00,37.38,37.56,37.34,37.5,199854.0,29.9651,30.1094,29.9331,30.0613,199854.0
2020-09-10 15:00:00,37.49,37.55,37.17,37.31,252768.0,30.0533,30.1014,29.7968,29.909,252768.0
2020-09-10 15:30:00,37.3,37.47,37.18,37.2,598452.0,29.901,30.0373,29.8048,29.8209,598452.0
2020-09-11 09:30:00,37.32,37.41,37.07,37.09,197505.0,29.917,29.9892,29.7166,29.7327,197505.0
2020-09-11 10:00:00,37.07,37.42,37.05,37.23,169190.0,29.7166,29.9972,29.7006,29.8449,169190.0
2020-09-11 10:30:00,37.22,37.36,37.18,37.26,160817.0,29.8369,29.9491,29.8048,29.8689,160817.0
2020-09-11 11:00:00,37.27,37.45,37.22,37.39,182346.0,29.877,30.0213,29.8369,29.9732,182346.0
2020-09-11 11:30:00,37.37,37.61,37.35,37.57,157704.0,29.9571,30.1495,29.9411,30.1175,157704.0
2020-09-11 12:00:00,37.56,37.94,37.52,37.88,149907.0,30.1094,30.4141,30.0774,30.366,149907.0
2020-09-11 12:30:00,37.87,37.95,37.78,37.86,170804.0,30.3579,30.4221,30.2858,30.3499,170804.0
2020-09-11 13:00:00,37.86,37.88,37.71,37.77,169511.0,30.3499,30.366,30.2297,30.2778,169511.0
2020-09-11 13:30:00,37.78,37.86,37.68,37.75,284910.0,30.2858,30.3499,30.2056,30.2618,284910.0
2020-09-11 14:00:00,37.74,37.91,37.65,37.84,164717.0,30.2537,30.39,30.1816,30.3339,164717.0
2020-09-11 14:30:00,37.83,38.01,37.81,37.96,326909.0,30.3259,30.4702,30.3098,30.4301,326909.0
2020-09-11 15:00:00,37.97,38.21,37.87,38.11,745444.0,30.4381,30.6305,30.3579,30.5503,745444.0
2020-09-11 15:30:00,38.11,38.24,38.08,38.21,718725.0,30.5503,30.6546,30.5263,30.6305,718725.0
2020-09-14 09:30:00,38.48,39.05,38.36,39.04,221618.0,30.8469,31.3039,30.7507,31.2959,221618.0
2020-09-14 10:00:00,39.05,39.38,38.99,39.29,319297.0,31.3039,31.5684,31.2558,31.4963,319297.0
2020-09-14 10:30:00,39.28,39.62,39.28,39.41,257523.0,31.4883,31.7608,31.4883,31.5925,257523.0
2020-09-14 11:00:00,39.42,39.63,39.42,39.52,170333.0,31.6005,31.7688,31.6005,31.6806,170333.0
2020-09-14 11:30:00,39.52,39.57,39.41,39.42,202350.0,31.6806,31.7207,31.5925,31.6005,202350.0
2020-09-14 12:00:00,39.42,39.69,39.42,39.68,172135.0,31.6005,31.8169,31.6005,31.8089,172135.0
2020-09-14 12:30:00,39.68,39.86,39.65,39.83,160153.0,31.8089,31.9532,31.7849,31.9292,160153.0
2020-09-14 13:00:00,39.83,39.89,39.69,39.72,138214.0,31.9292,31.9773,31.8169,31.841,138214.0
2020-09-14 13:30:00,39.72,39.74,39.43,39.51,187202.0,31.841,31.857,31.6085,31.6726,187202.0
2020-09-14 14:00:00,39.51,39.64,39.5,39.53,159795.0,31.6726,31.7768,31.6646,31.6887,159795.0
2020-09-14 14:30:00,39.54,39.65,39.38,39.5,280092.0,31.6967,31.7849,31.5684,31.6646,280092.0
2020-09-14 15:00:00,39.5,39.51,39.34,39.5,391665.0,31.6646,31.6726,31.5364,31.6646,391665.0
2020-09-14 15:30:00,39.51,39.83,39.45,39.76,1446768.0,31.6726,31.9292,31.6245,31.873,1446768.0
2020-09-15 09:30:00,39.66,39.75,38.95,38.96,522539.0,31.7929,31.865,31.2237,31.2317,522539.0
2020-09-15 10:00:00,38.95,39.48,38.94,39.24,302611.0,31.2237,31.6486,31.2157,31.4562,302611.0
2020-09-15 10:30:00,39.25,39.62,39.17,39.47,213260.0,31.4642,31.7608,31.4001,31.6406,213260.0
2020-09-15 11:00:00,39.47,39.58,39.32,39.34,261638.0,31.6406,31.7287,31.5203,31.5364,261638.0
2020-09-15 11:30:00,39.33,39.4,39.22,39.36,401015.0,31.5283,31.5845,31.4402,31.5524,401015.0
2020-09-15 12:00:00,39.36,39.43,39.29,39.39,138572.0,31.5524,31.6085,31.4963,31.5764,138572.0
2020-09-15 12:30:00,39.39,39.6,39.38,39.6,107111.0,31.5764,31.7448,31.5684,31.7448,107111.0
2020-09-15 13:00:00,39.59,39.68,39.49,39.52,131269.0,31.7368,31.8089,31.6566,31.6806,131269.0
2020-09-15 13:30:00,39.52,39.55,39.4,39.46,252542.0,31.6806,31.7047,31.5845,31.6325,252542.0
2020-09-15 14:00:00,39.46,39.62,39.44,39.5,233664.0,31.6325,31.7608,31.6165,31.6646,233664.0
2020-09-15 14:30:00,39.49,39.55,39.45,39.47,260732.0,31.6566,31.7047,31.6245,31.6406,260732.0
2020-09-15 15:00:00,39.48,39.58,39.39,39.43,412109.0,31.6486,31.7287,31.5764,31.6085,412109.0
2020-09-15 15:30:00,39.44,39.49,39.32,39.41,1323172.0,31.6165,31.6566,31.5203,31.5925,1323172.0
2020-09-16 09:30:00,39.22,39.52,38.98,39.48,235202.0,31.4402,31.6806,31.2478,31.6486,235202.0
2020-09-16 10:00:00,39.47,39.96,39.44,39.7,180592.0,31.6406,32.0334,31.6165,31.8249,180592.0
2020-09-16 10:30:00,39.71,39.98,39.65,39.94,150723.0,31.833,32.0494,31.7849,32.0173,150723.0
2020-09-16 11:00:00,39.94,40.31,39.93,40.3,191843.0,32.0173,32.3139,32.0093,32.3059,191843.0
2020-09-16 11:30:00,40.31,40.36,40.22,40.25,170087.0,32.3139,32.354,32.2418,32.2658,170087.0
2020-09-16 12:00:00,40.24,40.31,40.18,40.29,317903.0,32.2578,32.3139,32.2097,32.2979,317903.0
2020-09-16 12:30:00,40.29,40.37,40.21,40.32,99769.0,32.2979,32.362,32.2338,32.322,99769.0
2020-09-16 13:00:00,40.31,40.36,40.24,40.32,130389.0,32.3139,32.354,32.2578,32.322,130389.0
2020-09-16 13:30:00,40.33,40.49,40.13,40.14,241461.0,32.33,32.4582,32.1696,32.1777,241461.0
2020-09-16 14:00:00,40.14,40.45,40.14,40.38,231190.0,32.1777,32.4262,32.1777,32.3701,231190.0
2020-09-16 14:30:00,40.38,40.66,40.37,40.48,220548.0,32.3701,32.5945,32.362,32.4502,220548.0
2020-09-16 15:00:00,40.48,40.51,40.11,40.33,533074.0,32.4502,32.4743,32.1536,32.33,533074.0
2020-09-16 15:30:00,40.32,40.45,40.19,40.29,1119374.0,32.322,32.4262,32.2177,32.2979,1119374.0
2020-09-17 09:30:00,39.53,39.85,39.32,39.81,400603.0,31.6887,31.9452,31.5203,31.9131,400603.0
2020-09-17 10:00:00,39.81,40.04,39.73,39.96,355531.0,31.9131,32.0975,31.849,32.0334,355531.0
2020-09-17 10:30:00,39.95,39.99,39.51,39.55,190564.0,32.0254,32.0574,31.6726,31.7047,190564.0
2020-09-17 11:00:00,39.56,39.74,39.53,39.59,178163.0,31.7127,31.857,31.6887,31.7368,178163.0
2020-09-17 11:30:00,39.57,39.65,39.43,39.48,195839.0,31.7207,31.7849,31.6085,31.6486,195839.0
2020-09-17 12:00:00,39.48,39.48,39.06,39.13,258939.0,31.6486,31.6486,31.3119,31.368,258939.0
2020-09-17 12:30:00,39.13,39.31,39.08,39.28,216885.0,31.368,31.5123,31.3279,31.4883,216885.0
2020-09-17 13:00:00,39.29,39.37,39.16,39.29,143045.0,31.4963,31.5604,31.3921,31.4963,143045.0
2020-09-17 13:30:00,39.29,39.39,39.24,39.32,166989.0,31.4963,31.5764,31.4562,31.5203,166989.0
2020-09-17 14:00:00,39.32,39.42,39.22,39.24,206473.0,31.5203,31.6005,31.4402,31.4562,206473.0
2020-09-17 14:30:00,39.23,39.26,39.12,39.13,200183.0,31.4482,31.4722,31.36,31.368,200183.0
2020-09-17 15:00:00,39.13,39.22,39.0,39.03,247044.0,31.368,31.4402,31.2638,31.2878,247044.0
2020-09-17 15:30:00,39.03,39.29,39.02,39.27,1015330.0,31.2878,31.4963,31.2798,31.4802,1015330.0
2020-09-18 09:30:00,38.99,39.5,38.97,39.05,1119337.0,31.2558,31.6646,31.2397,31.3039,1119337.0
2020-09-18 10:00:00,39.06,39.43,38.85,39.4,155604.0,31.3119,31.6085,31.1436,31.5845,155604.0
2020-09-18 10:30:00,39.41,39.55,39.27,39.44,156463.0,31.5925,31.7047,31.4802,31.6165,156463.0
2020-09-18 11:00:00,39.44,39.51,39.27,39.33,123128.0,31.6165,31.6726,31.4802,31.5283,123128.0
2020-09-18 11:30:00,39.34,39.63,39.3,39.5,174631.0,31.5364,31.7688,31.5043,31.6646,174631.0
2020-09-18 12:00:00,39.5,39.54,39.41,39.44,107480.0,31.6646,31.6967,31.5925,31.6165,107480.0
2020-09-18 12:30:00,39.43,39.5,39.28,39.32,228202.0,31.6085,31.6646,31.4883,31.5203,228202.0
2020-09-18 13:00:00,39.32,39.4,39.21,39.21,146399.0,31.5203,31.5845,31.4321,31.4321,146399.0
2020-09-18 13:30:00,39.2,39.29,39.08,39.29,171964.0,31.4241,31.4963,31.3279,31.4963,171964.0
2020-09-18 14:00:00,39.3,39.34,39.17,39.31,206804.0,31.5043,31.5364,31.4001,31.5123,206804.0
2020-09-18 14:30:00,39.31,39.31,39.11,39.18,107481.0,31.5123,31.5123,31.352,31.4081,107481.0
2020-09-18 15:00:00,39.19,39.36,39.15,39.36,143435.0,31.4161,31.5524,31.384,31.5524,143435.0
2020-09-18 15:30:00,39.35,39.48,39.15,39.16,627293.0,31.5444,31.6486,31.384,31.3921,627293.0
2020-09-21 09:30:00,38.0,38.32,37.83,38.03,452811.0,30.4622,30.7187,30.3259,30.4862,452811.0
2020-09-21 10:00:00,38.05,38.27,37.66,37.75,362631.0,30.5022,30.6786,30.1896,30.2618,362631.0
2020-09-21 10:30:00,37.77,37.77,37.34,37.36,306978.0,30.2778,30.2778,29.9331,29.9491,306978.0
2020-09-21 11:00:00,37.36,37.39,36.9,36.91,253112.0,29.9491,29.9732,29.5804,29.5884,253112.0
2020-09-21 11:30:00,36.91,37.03,36.8,36.98,297207.0,29.5884,29.6846,29.5002,29.6445,297207.0
2020-09-21 12:00:00,36.97,37.15,36.92,36.99,230780.0,29.6365,29.7808,29.5964,29.6525,230780.0
2020-09-21 12:30:00,36.98,37.11,36.82,36.89,275064.0,29.6445,29.7487,29.5162,29.5723,275064.0
2020-09-21 13:00:00,36.89,36.98,36.82,36.93,174036.0,29.5723,29.6445,29.5162,29.6044,174036.0
2020-09-21 13:30:00,36.92,37.02,36.88,36.91,213640.0,29.5964,29.6766,29.5643,29.5884,213640.0
2020-09-21 14:00:00,36.9,37.0,36.79,36.93,232077.0,29.5804,29.6605,29.4922,29.6044,232077.0
2020-09-21 14:30:00,36.91,36.92,36.78,36.82,216126.0,29.5884,29.5964,29.4842,29.5162,216126.0
2020-09-21 15:00:00,36.81,37.24,36.8,37.16,320637.0,29.5082,29.8529,29.5002,29.7888,320637.0
2020-09-21 15:30:00,37.17,37.39,37.11,37.34,925425.0,29.7968,29.9732,29.7487,29.9331,925425.0
2020-09-22 09:30:00,37.14,37.7,36.97,37.13,381051.0,29.7728,30.2217,29.6365,29.7647,381051.0
2020-09-22 10:00:00,37.12,37.13,36.8,36.87,228389.0,29.7567,29.7647,29.5002,29.5563,228389.0
2020-09-22 10:30:00,36.87,37.0,36.41,36.41,266715.0,29.5563,29.6605,29.1876,29.1876,266715.0
2020-09-22 11:00:00,36.41,36.57,36.38,36.41,171237.0,29.1876,29.3158,29.1635,29.1876,171237.0
2020-09-22 11:30:00,36.4,36.43,36.19,36.19,233633.0,29.1795,29.2036,29.0112,29.0112,233633.0
2020-09-22 12:00:00,36.19,36.3,36.15,36.15,137251.0,29.0112,29.0994,28.9791,28.9791,137251.0
2020-09-22 12:30:00,36.15,36.29,36.07,36.11,108372.0,28.9791,29.0914,28.915,28.9471,108372.0
2020-09-22 13:00:00,36.12,36.17,36.02,36.14,115407.0,28.9551,28.9952,28.8749,28.9711,115407.0
2020-09-22 13:30:00,36.13,36.31,36.12,36.27,144026.0,28.9631,29.1074,28.9551,29.0753,144026.0
2020-09-22 14:00:00,36.28,36.34,36.2,36.21,215841.0,29.0833,29.1314,29.0192,29.0272,215841.0
2020-09-22 14:30:00,36.22,36.29,36.05,36.07,160923.0,29.0352,29.0914,28.899,28.915,160923.0
2020-09-22 15:00:00,36.06,36.13,35.92,36.11,332260.0,28.907,28.9631,28.7948,28.9471,332260.0
2020-09-22 15:30:00,36.12,36.26,36.07,36.25,825377.0,28.9551,29.0673,28.915,29.0593,825377.0
2020-09-23 09:30:00,36.58,37.15,36.43,36.89,241487.0,29.3238,29.7808,29.2036,29.5723,241487.0
2020-09-23 10:00:00,36.9,36.96,36.59,36.8,145110.0,29.5804,29.6285,29.3319,29.5002,145110.0
2020-09-23 10:30:00,36.8,36.84,36.48,36.64,331303.0,29.5002,29.5323,29.2437,29.3719,331303.0
2020-09-23 11:00:00,36.64,36.74,36.41,36.45,117915.0,29.3719,29.4521,29.1876,29.2196,117915.0
2020-09-23 11:30:00,36.45,36.63,36.37,36.51,152968.0,29.2196,29.3639,29.1555,29.2677,152968.0
2020-09-23 12:00:00,36.5,36.58,36.38,36.45,163704.0,29.2597,29.3238,29.1635,29.2196,163704.0
2020-09-23 12:30:00,36.45,36.56,36.36,36.49,152761.0,29.2196,29.3078,29.1475,29.2517,152761.0
2020-09-23 13:00:00,36.49,36.59,36.36,36.38,215984.0,29.2517,29.3319,29.1475,29.1635,215984.0
2020-09-23 13:30:00,36.38,36.39,36.16,36.23,108317.0,29.1635,29.1715,28.9872,29.0433,108317.0
2020-09-23 14:00:00,36.23,36.25,35.91,35.95,151440.0,29.0433,29.0593,28.7867,28.8188,151440.0
2020-09-23 14:30:00,35.94,35.97,35.79,35.86,327666.0,28.8108,28.8348,28.6905,28.7467,327666.0
2020-09-23 15:00:00,35.87,35.94,35.67,35.81,341686.0,28.7547,28.8108,28.5943,28.7066,341686.0
2020-09-23 15:30:00,35.8,35.88,35.43,35.43,849896.0,28.6986,28.7627,28.402,28.402,849896.0
2020-09-24 09:30:00,35.78,35.84,35.09,35.3,368920.0,28.6825,28.7306,28.1294,28.2977,368920.0
2020-09-24 10:00:00,35.32,35.9,35.32,35.65,195949.0,28.3138,28.7787,28.3138,28.5783,195949.0
2020-09-24 10:30:00,35.66,35.68,35.37,35.5,160291.0,28.5863,28.6024,28.3539,28.4581,160291.0
2020-09-24 11:00:00,35.51,35.51,35.21,35.31,319778.0,28.4661,28.4661,28.2256,28.3058,319778.0
2020-09-24 11:30:00,35.32,35.68,35.24,35.66,228947.0,28.3138,28.6024,28.2496,28.5863,228947.0
2020-09-24 12:00:00,35.66,35.97,35.61,35.87,88809.0,28.5863,28.8348,28.5463,28.7547,88809.0
2020-09-24 12:30:00,35.87,35.94,35.66,35.94,69487.0,28.7547,28.8108,28.5863,28.8108,69487.0
2020-09-24 13:00:00,35.94,36.29,35.92,36.24,134432.0,28.8108,29.0914,28.7948,29.0513,134432.0
2020-09-24 13:30:00,36.23,36.34,36.06,36.09,135441.0,29.0433,29.1314,28.907,28.931,135441.0
2020-09-24 14:00:00,36.11,36.13,35.82,35.83,116637.0,28.9471,28.9631,28.7146,28.7226,116637.0
2020-09-24 14:30:00,35.82,35.89,35.46,35.47,145794.0,28.7146,28.7707,28.426,28.434,145794.0
2020-09-24 15:00:00,35.49,35.65,35.35,35.41,200757.0,28.4501,28.5783,28.3378,28.3859,200757.0
2020-09-24 15:30:00,35.4,35.53,35.26,35.47,500997.0,28.3779,28.4821,28.2657,28.434,500997.0
2020-09-25 09:30:00,35.01,35.6,34.86,35.37,279595.0,28.0653,28.5382,27.945,28.3539,279595.0
2020-09-25 10:00:00,35.38,35.61,35.16,35.36,159753.0,28.3619,28.5463,28.1855,28.3458,159753.0
2020-09-25 10:30:00,35.36,35.73,35.29,35.68,164885.0,28.3458,28.6424,28.2897,28.6024,164885.0
2020-09-25 11:00:00,35.7,35.7,35.5,35.53,133339.0,28.6184,28.6184,28.4581,28.4821,133339.0
2020-09-25 11:30:00,35.54,35.69,35.48,35.58,117533.0,28.4901,28.6104,28.442,28.5222,117533.0
2020-09-25 12:00:00,35.58,35.86,35.57,35.71,170368.0,28.5222,28.7467,28.5142,28.6264,170368.0
2020-09-25 12:30:00,35.71,35.9,35.67,35.81,183990.0,28.6264,28.7787,28.5943,28.7066,183990.0
2020-09-25 13:00:00,35.81,36.03,35.77,35.89,172155.0,28.7066,28.8829,28.6745,28.7707,172155.0
2020-09-25 13:30:00,35.89,35.92,35.78,35.8,80791.0,28.7707,28.7948,28.6825,28.6986,80791.0
2020-09-25 14:00:00,35.8,35.92,35.77,35.88,121861.0,28.6986,28.7948,28.6745,28.7627,121861.0
2020-09-25 14:30:00,35.88,35.94,35.82,35.92,101489.0,28.7627,28.8108,28.7146,28.7948,101489.0
2020-09-25 15:00:00,35.92,36.23,35.92,36.21,162421.0,28.7948,29.0433,28.7948,29.0272,162421.0
2020-09-25 15:30:00,36.21,36.22,35.95,36.17,592278.0,29.0272,29.0352,28.8188,28.9952,592278.0
2020-09-28 09:30:00,36.82,37.33,36.72,36.96,408910.0,29.5162,29.9251,29.4361,29.6285,408910.0
2020-09-28 10:00:00,36.95,37.43,36.86,37.26,217908.0,29.6204,30.0052,29.5483,29.8689,217908.0
2020-09-28 10:30:00,37.29,37.54,37.27,37.44,278193.0,29.893,30.0934,29.877,30.0132,278193.0
2020-09-28 11:00:00,37.45,37.47,37.26,37.38,171078.0,30.0213,30.0373,29.8689,29.9651,171078.0
2020-09-28 11:30:00,37.38,37.57,37.35,37.57,183545.0,29.9651,30.1175,29.9411,30.1175,183545.0
2020-09-28 12:00:00,37.59,37.73,37.56,37.69,166397.0,30.1335,30.2457,30.1094,30.2137,166397.0
2020-09-28 12:30:00,37.7,37.8,37.63,37.72,252137.0,30.2217,30.3018,30.1656,30.2377,252137.0
2020-09-28 13:00:00,37.71,37.75,37.44,37.47,164582.0,30.2297,30.2618,30.0132,30.0373,164582.0
2020-09-28 13:30:00,37.47,37.59,37.44,37.48,123028.0,30.0373,30.1335,30.0132,30.0453,123028.0
2020-09-28 14:00:00,37.49,37.66,37.45,37.57,131963.0,30.0533,30.1896,30.0213,30.1175,131963.0
2020-09-28 14:30:00,37.57,37.65,37.53,37.62,231127.0,30.1175,30.1816,30.0854,30.1575,231127.0
2020-09-28 15:00:00,37.62,37.62,37.37,37.52,241735.0,30.1575,30.1575,29.9571,30.0774,241735.0
2020-09-28 15:30:00,37.51,37.51,37.33,37.46,774930.0,30.0694,30.0694,29.9251,30.0293,774930.0
2020-09-29 09:30:00,37.3,37.3,36.81,37.0,553717.0,29.901,29.901,29.5082,29.6605,553717.0
2020-09-29 10:00:00,37.01,37.24,36.94,37.16,350806.0,29.6685,29.8529,29.6124,29.7888,350806.0
2020-09-29 10:30:00,37.15,37.16,36.63,36.71,174953.0,29.7808,29.7888,29.3639,29.4281,174953.0
2020-09-29 11:00:00,36.7,36.72,36.45,36.5,220152.0,29.42,29.4361,29.2196,29.2597,220152.0
2020-09-29 11:30:00,36.5,36.59,36.24,36.29,166980.0,29.2597,29.3319,29.0513,29.0914,166980.0
2020-09-29 12:00:00,36.3,36.43,36.23,36.42,170645.0,29.0994,29.2036,29.0433,29.1956,170645.0
2020-09-29 12:30:00,36.41,36.49,36.32,36.45,140204.0,29.1876,29.2517,29.1154,29.2196,140204.0
2020-09-29 13:00:00,36.45,36.74,36.45,36.72,309856.0,29.2196,29.4521,29.2196,29.4361,309856.0
2020-09-29 13:30:00,36.73,36.85,36.68,36.8,153789.0,29.4441,29.5403,29.404,29.5002,153789.0
2020-09-29 14:00:00,36.8,36.83,36.71,36.8,188249.0,29.5002,29.5242,29.4281,29.5002,188249.0
2020-09-29 14:30:00,36.8,36.89,36.69,36.75,161093.0,29.5002,29.5723,29.412,29.4601,161093.0
2020-09-29 15:00:00,36.75,36.92,36.74,36.9,224039.0,29.4601,29.5964,29.4521,29.5804,224039.0
2020-09-29 15:30:00,36.9,37.05,36.83,37.01,1116399.0,29.5804,29.7006,29.5242,29.6685,1116399.0
2020-09-30 09:30:00,37.04,37.62,37.0,37.3,315341.0,29.6926,30.1575,29.6605,29.901,315341.0
2020-09-30 10:00:00,37.3,37.7,37.2,37.29,224242.0,29.901,30.2217,29.8209,29.893,224242.0
2020-09-30 10:30:00,37.3,37.57,37.25,37.44,129860.0,29.901,30.1175,29.8609,30.0132,129860.0
2020-09-30 11:00:00,37.44,37.59,37.38,37.45,260845.0,30.0132,30.1335,29.9651,30.0213,260845.0
2020-09-30 11:30:00,37.45,37.52,37.31,37.5,211093.0,30.0213,30.0774,29.909,30.0613,211093.0
2020-09-30 12:00:00,37.5,37.77,37.49,37.73,201942.0,30.0613,30.2778,30.0533,30.2457,201942.0
2020-09-30 12:30:00,37.73,37.95,37.65,37.91,256129.0,30.2457,30.4221,30.1816,30.39,256129.0
2020-09-30 13:00:00,37.91,37.96,37.81,37.91,182937.0,30.39,30.4301,30.3098,30.39,182937.0
2020-09-30 13:30:00,37.91,38.04,37.85,38.02,263153.0,30.39,30.4942,30.3419,30.4782,263153.0
2020-09-30 14:00:00,38.02,38.22,37.69,37.72,441128.0,30.4782,30.6385,30.2137,30.2377,441128.0
2020-09-30 14:30:00,37.71,37.83,37.48,37.82,446452.0,30.2297,30.3259,30.0453,30.3179,446452.0
2020-09-30 15:00:00,37.8,37.84,37.47,37.73,584860.0,30.3018,30.3339,30.0373,30.2457,584860.0
2020-09-30 15:30:00,37.73,38.24,37.69,38.05,1914590.0,30.2457,30.6546,30.2137,30.5022,1914590.0
2020-10-01 09:30:00,38.18,38.52,38.0,38.36,639371.0,30.6065,30.879,30.4622,30.7507,639371.0
2020-10-01 10:00:00,38.32,38.39,37.86,37.96,448014.0,30.7187,30.7748,30.3499,30.4301,448014.0
2020-10-01 10:30:00,37.96,38.37,37.91,38.26,368982.0,30.4301,30.7588,30.39,30.6706,368982.0
2020-10-01 11:00:00,38.28,38.37,38.13,38.29,324582.0,30.6866,30.7588,30.5664,30.6946,324582.0
2020-10-01 11:30:00,38.3,38.33,38.09,38.17,371797.0,30.7027,30.7267,30.5343,30.5984,371797.0
2020-10-01 12:00:00,38.17,38.41,38.08,38.41,461558.0,30.5984,30.7908,30.5263,30.7908,461558.0
2020-10-01 12:30:00,38.4,38.48,38.35,38.47,161046.0,30.7828,30.8469,30.7427,30.8389,161046.0
2020-10-01 13:00:00,38.46,38.61,38.39,38.4,244272.0,30.8309,30.9512,30.7748,30.7828,244272.0
2020-10-01 13:30:00,38.39,38.6,38.31,38.43,439013.0,30.7748,30.9431,30.7107,30.8069,439013.0
2020-10-01 14:00:00,38.44,38.54,38.05,38.39,656769.0,30.8149,30.895,30.5022,30.7748,656769.0
2020-10-01 14:30:00,38.4,38.55,38.33,38.46,363960.0,30.7828,30.9031,30.7267,30.8309,363960.0
2020-10-01 15:00:00,38.48,38.59,38.37,38.41,548511.0,30.8469,30.9351,30.7588,30.7908,548511.0
2020-10-01 15:30:00,38.4,38.86,38.32,38.75,1524395.0,30.7828,31.1516,30.7187,31.0634,1524395.0
2020-10-02 09:30:00,38.13,38.56,37.94,38.46,347537.0,30.5664,30.9111,30.4141,30.8309,347537.0
2020-10-02 10:00:00,38.46,38.99,38.44,38.97,412342.0,30.8309,31.2558,30.8149,31.2397,412342.0
2020-10-02 10:30:00,38.95,39.07,38.84,38.98,334899.0,31.2237,31.3199,31.1355,31.2478,334899.0
2020-10-02 11:00:00,38.98,39.37,38.93,39.33,236234.0,31.2478,31.5604,31.2077,31.5283,236234.0
2020-10-02 11:30:00,39.34,39.47,39.24,39.25,209391.0,31.5364,31.6406,31.4562,31.4642,209391.0
2020-10-02 12:00:00,39.24,40.02,39.24,39.79,468664.0,31.4562,32.0815,31.4562,31.8971,468664.0
2020-10-02 12:30:00,39.77,40.07,39.76,40.01,302048.0,31.8811,32.1215,31.873,32.0734,302048.0
2020-10-02 13:00:00,40.02,40.07,39.84,39.86,218622.0,32.0815,32.1215,31.9372,31.9532,218622.0
2020-10-02 13:30:00,39.86,39.89,39.41,39.55,203136.0,31.9532,31.9773,31.5925,31.7047,203136.0
2020-10-02 14:00:00,39.56,40.02,39.56,40.0,207062.0,31.7127,32.0815,31.7127,32.0654,207062.0
2020-10-02 14:30:00,40.01,40.23,39.96,40.01,238342.0,32.0734,32.2498,32.0334,32.0734,238342.0
2020-10-02 15:00:00,40.0,40.2,39.86,40.19,341884.0,32.0654,32.2258,31.9532,32.2177,341884.0
2020-10-02 15:30:00,40.2,40.24,39.97,39.97,1218868.0,32.2258,32.2578,32.0414,32.0414,1218868.0
2020-10-05 09:30:00,40.42,40.96,40.42,40.58,406956.0,32.4021,32.835,32.4021,32.5304,406956.0
2020-10-05 10:00:00,40.59,40.93,40.41,40.87,197956.0,32.5384,32.811,32.3941,32.7629,197956.0
2020-10-05 10:30:00,40.87,41.27,40.86,41.14,244497.0,32.7629,33.0835,32.7548,32.9793,244497.0
2020-10-05 11:00:00,41.14,41.4,41.13,41.2,274978.0,32.9793,33.1877,32.9713,33.0274,274978.0
2020-10-05 11:30:00,41.19,41.38,41.14,41.36,146184.0,33.0194,33.1717,32.9793,33.1557,146184.0
2020-10-05 12:00:00,41.35,41.4,41.17,41.31,191621.0,33.1476,33.1877,33.0033,33.1156,191621.0
2020-10-05 12:30:00,41.31,41.35,40.97,41.0,265692.0,33.1156,33.1476,32.843,32.8671,265692.0
2020-10-05 13:00:00,41.01,41.06,40.92,41.05,122825.0,32.8751,32.9152,32.8029,32.9071,122825.0
2020-10-05 13:30:00,41.05,41.15,40.97,40.99,165411.0,32.9071,32.9873,32.843,32.8591,165411.0
2020-10-05 14:00:00,40.98,41.14,40.96,41.06,133511.0,32.851,32.9793,32.835,32.9152,133511.0
2020-10-05 14:30:00,41.06,41.18,41.03,41.18,136575.0,32.9152,33.0114,32.8911,33.0114,136575.0
2020-10-05 15:00:00,41.18,41.25,41.12,41.22,145219.0,33.0114,33.0675,32.9633,33.0434,145219.0
2020-10-05 15:30:00,41.23,41.33,41.07,41.23,939606.0,33.0514,33.1316,32.9232,33.0514,939606.0
2020-10-06 09:30:00,41.63,41.82,41.38,41.54,320269.0,33.3721,33.5244,33.1717,33.3,320269.0
2020-10-06 10:00:00,41.54,42.05,41.52,41.87,216965.0,33.3,33.7088,33.2839,33.5645,216965.0
2020-10-06 10:30:00,41.86,42.0,41.61,41.93,269903.0,33.5565,33.6687,33.3561,33.6126,269903.0
2020-10-06 11:00:00,41.94,42.24,41.89,42.21,212280.0,33.6206,33.8611,33.5805,33.837,212280.0
2020-10-06 11:30:00,42.22,42.4,42.15,42.29,127953.0,33.8451,33.9894,33.7889,33.9012,127953.0
2020-10-06 12:00:00,42.29,42.36,42.06,42.07,168101.0,33.9012,33.9573,33.7168,33.7248,168101.0
2020-10-06 12:30:00,42.07,42.17,42.0,42.15,194796.0,33.7248,33.805,33.6687,33.7889,194796.0
2020-10-06 13:00:00,42.16,42.26,42.06,42.07,245897.0,33.797,33.8771,33.7168,33.7248,245897.0
2020-10-06 13:30:00,42.07,42.25,42.07,42.24,203165.0,33.7248,33.8691,33.7248,33.8611,203165.0
2020-10-06 14:00:00,42.24,42.5,42.2,42.49,182751.0,33.8611,34.0695,33.829,34.0615,182751.0
2020-10-06 14:30:00,42.48,42.67,41.2,41.25,489068.0,34.0535,34.2058,33.0274,33.0675,489068.0
2020-10-06 15:00:00,41.25,41.28,40.65,40.91,633023.0,33.0675,33.0915,32.5865,32.7949,633023.0
2020-10-06 15:30:00,40.89,41.1,40.67,40.81,821061.0,32.7789,32.9472,32.6025,32.7148,821061.0
2020-10-07 09:30:00,41.43,42.45,41.43,42.29,323474.0,33.2118,34.0294,33.2118,33.9012,323474.0
2020-10-07 10:00:00,42.3,42.68,42.11,42.64,318524.0,33.9092,34.2138,33.7569,34.1818,318524.0
2020-10-07 10:30:00,42.62,42.68,42.22,42.23,174897.0,34.1657,34.2138,33.8451,33.8531,174897.0
2020-10-07 11:00:00,42.23,42.26,41.88,41.91,161893.0,33.8531,33.8771,33.5725,33.5966,161893.0
2020-10-07 11:30:00,41.9,41.93,41.6,41.67,385247.0,33.5885,33.6126,33.348,33.4042,385247.0
2020-10-07 12:00:00,41.68,41.74,41.56,41.64,151255.0,33.4122,33.4603,33.316,33.3801,151255.0
2020-10-07 12:30:00,41.65,41.76,41.61,41.72,197501.0,33.3881,33.4763,33.3561,33.4442,197501.0
2020-10-07 13:00:00,41.72,41.78,41.64,41.7,198635.0,33.4442,33.4923,33.3801,33.4282,198635.0
2020-10-07 13:30:00,41.69,41.83,41.63,41.72,352480.0,33.4202,33.5324,33.3721,33.4442,352480.0
2020-10-07 14:00:00,41.72,41.98,41.71,41.92,325627.0,33.4442,33.6527,33.4362,33.6046,325627.0
2020-10-07 14:30:00,41.93,42.0,41.9,41.93,336168.0,33.6126,33.6687,33.5885,33.6126,336168.0
2020-10-07 15:00:00,41.92,42.19,41.87,42.12,446670.0,33.6046,33.821,33.5645,33.7649,446670.0
2020-10-07 15:30:00,42.14,42.14,41.94,42.04,1027663.0,33.7809,33.7809,33.6206,33.7008,1027663.0
2020-10-08 09:30:00,42.37,42.51,42.05,42.47,312706.0,33.9653,34.0775,33.7088,34.0455,312706.0
2020-10-08 10:00:00,42.5,42.72,42.29,42.69,175729.0,34.0695,34.2459,33.9012,34.2218,175729.0
2020-10-08 10:30:00,42.7,42.79,42.57,42.68,245365.0,34.2298,34.302,34.1256,34.2138,245365.0
2020-10-08 11:00:00,42.66,42.67,42.39,42.43,487121.0,34.1978,34.2058,33.9813,34.0134,487121.0
2020-10-08 11:30:00,42.42,42.51,42.18,42.45,629223.0,34.0054,34.0775,33.813,34.0294,629223.0
2020-10-08 12:00:00,42.44,42.55,42.3,42.55,302082.0,34.0214,34.1096,33.9092,34.1096,302082.0
2020-10-08 12:30:00,42.56,42.7,42.54,42.68,90755.0,34.1176,34.2298,34.1016,34.2138,90755.0
2020-10-08 13:00:00,42.68,42.83,42.64,42.83,125163.0,34.2138,34.3341,34.1818,34.3341,125163.0
2020-10-08 13:30:00,42.83,42.83,42.64,42.71,99135.0,34.3341,34.3341,34.1818,34.2379,99135.0
2020-10-08 14:00:00,42.72,42.87,42.69,42.86,163867.0,34.2459,34.3661,34.2218,34.3581,163867.0
2020-10-08 14:30:00,42.87,42.95,42.82,42.91,198030.0,34.3661,34.4303,34.326,34.3982,198030.0
2020-10-08 15:00:00,42.93,43.16,42.86,43.03,278397.0,34.4142,34.5986,34.3581,34.4944,278397.0
2020-10-08 15:30:00,43.02,43.12,42.96,43.05,654648.0,34.4864,34.5665,34.4383,34.5104,654648.0
2020-10-09 09:30:00,43.36,43.39,43.05,43.17,584160.0,34.7589,34.783,34.5104,34.6066,584160.0
2020-10-09 10:00:00,43.17,43.29,42.71,42.71,259875.0,34.6066,34.7028,34.2379,34.2379,259875.0
2020-10-09 10:30:00,42.71,42.82,42.5,42.75,283040.0,34.2379,34.326,34.0695,34.2699,283040.0
2020-10-09 11:00:00,42.75,42.93,42.73,42.9,268363.0,34.2699,34.4142,34.2539,34.3902,268363.0
2020-10-09 11:30:00,42.89,43.3,42.87,43.22,249459.0,34.3822,34.7108,34.3661,34.6467,249459.0
2020-10-09 12:00:00,43.19,43.43,43.1,43.28,292108.0,34.6227,34.815,34.5505,34.6948,292108.0
2020-10-09 12:30:00,43.28,43.44,43.24,43.4,250709.0,34.6948,34.8231,34.6627,34.791,250709.0
2020-10-09 13:00:00,43.4,43.41,43.22,43.34,155943.0,34.791,34.799,34.6467,34.7429,155943.0
2020-10-09 13:30:00,43.34,43.46,43.31,43.4,166034.0,34.7429,34.8391,34.7188,34.791,166034.0
2020-10-09 14:00:00,43.4,43.4,43.12,43.16,284786.0,34.791,34.791,34.5665,34.5986,284786.0
2020-10-09 14:30:00,43.17,43.4,43.15,43.4,257200.0,34.6066,34.791,34.5906,34.791,257200.0
2020-10-09 15:00:00,43.4,43.45,43.34,43.34,245878.0,34.791,34.8311,34.7429,34.7429,245878.0
2020-10-09 15:30:00,43.34,43.36,43.1,43.22,1001996.0,34.7429,34.7589,34.5505,34.6467,1001996.0
2020-10-12 09:30:00,43.03,43.33,42.82,43.31,285905.0,34.4944,34.7349,34.326,34.7188,285905.0
2020-10-12 10:00:00,43.33,43.41,43.16,43.29,183201.0,34.7349,34.799,34.5986,34.7028,183201.0
2020-10-12 10:30:00,43.27,43.41,43.21,43.27,173870.0,34.6868,34.799,34.6387,34.6868,173870.0
2020-10-12 11:00:00,43.27,43.38,43.27,43.3,145316.0,34.6868,34.775,34.6868,34.7108,145316.0
2020-10-12 11:30:00,43.29,43.31,43.11,43.15,125252.0,34.7028,34.7188,34.5585,34.5906,125252.0
2020-10-12 12:00:00,43.15,43.29,43.11,43.27,133298.0,34.5906,34.7028,34.5585,34.6868,133298.0
2020-10-12 12:30:00,43.27,43.35,43.13,43.19,111877.0,34.6868,34.7509,34.5746,34.6227,111877.0
2020-10-12 13:00:00,43.18,43.29,43.16,43.22,90389.0,34.6146,34.7028,34.5986,34.6467,90389.0
2020-10-12 13:30:00,43.23,43.43,43.19,43.4,157999.0,34.6547,34.815,34.6227,34.791,157999.0
2020-10-12 14:00:00,43.39,43.43,43.17,43.23,187217.0,34.783,34.815,34.6066,34.6547,187217.0
2020-10-12 14:30:00,43.23,43.36,43.14,43.35,154808.0,34.6547,34.7589,34.5826,34.7509,154808.0
2020-10-12 15:00:00,43.35,43.58,43.32,43.56,230513.0,34.7509,34.9353,34.7269,34.9193,230513.0
2020-10-12 15:30:00,43.57,43.62,43.33,43.45,722692.0,34.9273,34.9674,34.7349,34.8311,722692.0
2020-10-13 09:30:00,43.11,43.34,42.79,42.99,380684.0,34.5585,34.7429,34.302,34.4623,380684.0
2020-10-13 10:00:00,42.98,43.29,42.73,42.75,485118.0,34.4543,34.7028,34.2539,34.2699,485118.0
2020-10-13 10:30:00,42.75,42.88,42.61,42.7,314131.0,34.2699,34.3741,34.1577,34.2298,314131.0
2020-10-13 11:00:00,42.69,42.76,42.54,42.67,276515.0,34.2218,34.2779,34.1016,34.2058,276515.0
2020-10-13 11:30:00,42.68,42.71,42.56,42.65,440508.0,34.2138,34.2379,34.1176,34.1898,440508.0
2020-10-13 12:00:00,42.65,42.83,42.48,42.82,147724.0,34.1898,34.3341,34.0535,34.326,147724.0
2020-10-13 12:30:00,42.83,42.88,42.63,42.83,135533.0,34.3341,34.3741,34.1737,34.3341,135533.0
2020-10-13 13:00:00,42.84,42.92,42.74,42.78,116553.0,34.3421,34.4062,34.2619,34.294,116553.0
2020-10-13 13:30:00,42.76,42.81,42.67,42.69,116004.0,34.2779,34.318,34.2058,34.2218,116004.0
2020-10-13 14:00:00,42.68,42.76,42.58,42.59,153578.0,34.2138,34.2779,34.1337,34.1417,153578.0
2020-10-13 14:30:00,42.58,42.58,42.37,42.47,230804.0,34.1337,34.1337,33.9653,34.0455,230804.0
2020-10-13 15:00:00,42.46,42.72,42.45,42.71,230252.0,34.0375,34.2459,34.0294,34.2379,230252.0
2020-10-13 15:30:00,42.71,42.79,42.59,42.59,714786.0,34.2379,34.302,34.1417,34.1417,714786.0
2020-10-14 09:30:00,42.85,43.11,42.59,42.71,364115.0,34.3501,34.5585,34.1417,34.2379,364115.0
2020-10-14 10:00:00,42.72,42.88,42.53,42.73,260505.0,34.2459,34.3741,34.0936,34.2539,260505.0
2020-10-14 10:30:00,42.73,42.75,42.36,42.42,298762.0,34.2539,34.2699,33.9573,34.0054,298762.0
2020-10-14 11:00:00,42.44,42.52,42.23,42.48,209991.0,34.0214,34.0856,33.8531,34.0535,209991.0
2020-10-14 11:30:00,42.47,42.65,42.33,42.44,132206.0,34.0455,34.1898,33.9332,34.0214,132206.0
2020-10-14 12:00:00,42.45,42.68,42.37,42.49,217163.0,34.0294,34.2138,33.9653,34.0615,217163.0
2020-10-14 12:30:00,42.49,42.63,42.34,42.6,119094.0,34.0615,34.1737,33.9413,34.1497,119094.0
2020-10-14 13:00:00,42.59,42.76,42.59,42.62,773507.0,34.1417,34.2779,34.1417,34.1657,773507.0
2020-10-14 13:30:00,42.62,42.65,42.5,42.53,175393.0,34.1657,34.1898,34.0695,34.0936,175393.0
2020-10-14 14:00:00,42.52,42.59,42.46,42.52,290014.0,34.0856,34.1417,34.0375,34.0856,290014.0
2020-10-14 14:30:00,42.51,42.53,42.29,42.38,146639.0,34.0775,34.0936,33.9012,33.9733,146639.0
2020-10-14 15:00:00,42.38,42.53,42.38,42.48,401171.0,33.9733,34.0936,33.9733,34.0535,401171.0
2020-10-14 15:30:00,42.47,42.5,42.1,42.24,1156737.0,34.0455,34.0695,33.7489,33.8611,1156737.0
2020-10-15 09:30:00,42.99,43.0,41.0,41.8,985436.0,34.4623,34.4703,32.8671,33.5084,985436.0
2020-10-15 10:00:00,41.82,42.2,41.7,41.9,313483.0,33.5244,33.829,33.4282,33.5885,313483.0
2020-10-15 10:30:00,41.92,42.09,41.8,41.98,287440.0,33.6046,33.7409,33.5084,33.6527,287440.0
2020-10-15 11:00:00,41.98,41.99,41.54,41.62,462925.0,33.6527,33.6607,33.3,33.3641,462925.0
2020-10-15 11:30:00,41.63,41.94,41.47,41.91,274691.0,33.3721,33.6206,33.2438,33.5966,274691.0
2020-10-15 12:00:00,41.89,42.01,41.74,41.85,345824.0,33.5805,33.6767,33.4603,33.5485,345824.0
2020-10-15 12:30:00,41.85,42.14,41.83,42.09,215959.0,33.5485,33.7809,33.5324,33.7409,215959.0
2020-10-15 13:00:00,42.08,42.15,41.88,42.1,596248.0,33.7328,33.7889,33.5725,33.7489,596248.0
2020-10-15 13:30:00,42.11,42.18,42.01,42.11,192954.0,33.7569,33.813,33.6767,33.7569,192954.0
2020-10-15 14:00:00,42.11,42.18,41.98,42.18,167714.0,33.7569,33.813,33.6527,33.813,167714.0
2020-10-15 14:30:00,42.16,42.23,42.09,42.21,246651.0,33.797,33.8531,33.7409,33.837,246651.0
2020-10-15 15:00:00,42.2,42.23,42.0,42.07,258453.0,33.829,33.8531,33.6687,33.7248,258453.0
2020-10-15 15:30:00,42.08,42.11,41.92,42.11,715264.0,33.7328,33.7569,33.6046,33.7569,715264.0
2020-10-16 09:30:00,42.08,42.2,41.18,41.3,551321.0,33.7328,33.829,33.0114,33.1076,551321.0
2020-10-16 10:00:00,41.29,41.57,40.94,41.29,365156.0,33.0995,33.324,32.819,33.0995,365156.0
2020-10-16 10:30:00,41.31,41.58,41.18,41.45,187207.0,33.1156,33.332,33.0114,33.2278,187207.0
2020-10-16 11:00:00,41.45,41.82,41.45,41.79,166164.0,33.2278,33.5244,33.2278,33.5004,166164.0
2020-10-16 11:30:00,41.79,41.91,41.65,41.82,188528.0,33.5004,33.5966,33.3881,33.5244,188528.0
2020-10-16 12:00:00,41.8,41.8,41.45,41.6,178922.0,33.5084,33.5084,33.2278,33.348,178922.0
2020-10-16 12:30:00,41.59,41.6,41.34,41.43,168801.0,33.34,33.348,33.1396,33.2118,168801.0
2020-10-16 13:00:00,41.44,41.47,41.3,41.46,140591.0,33.2198,33.2438,33.1076,33.2358,140591.0
2020-10-16 13:30:00,41.48,41.49,41.38,41.47,130567.0,33.2519,33.2599,33.1717,33.2438,130567.0
2020-10-16 14:00:00,41.46,41.67,41.41,41.66,187129.0,33.2358,33.4042,33.1957,33.3961,187129.0
2020-10-16 14:30:00,41.66,41.74,41.57,41.72,184072.0,33.3961,33.4603,33.324,33.4442,184072.0
2020-10-16 15:00:00,41.72,41.8,41.69,41.75,474525.0,33.4442,33.5084,33.4202,33.4683,474525.0
2020-10-16 15:30:00,41.75,41.78,41.55,41.66,733808.0,33.4683,33.4923,33.308,33.3961,733808.0
2020-10-19 09:30:00,41.82,42.09,41.43,42.03,199417.0,33.5244,33.7409,33.2118,33.6928,199417.0
2020-10-19 10:00:00,42.05,42.19,41.85,42.09,177559.0,33.7088,33.821,33.5485,33.7409,177559.0
2020-10-19 10:30:00,42.09,42.29,42.05,42.25,221574.0,33.7409,33.9012,33.7088,33.8691,221574.0
2020-10-19 11:00:00,42.23,42.33,41.87,42.07,195798.0,33.8531,33.9332,33.5645,33.7248,195798.0
2020-10-19 11:30:00,42.06,42.11,41.94,42.08,102170.0,33.7168,33.7569,33.6206,33.7328,102170.0
2020-10-19 12:00:00,42.07,42.09,41.93,41.95,74431.0,33.7248,33.7409,33.6126,33.6286,74431.0
2020-10-19 12:30:00,41.94,41.94,41.72,41.73,117185.0,33.6206,33.6206,33.4442,33.4523,117185.0
2020-10-19 13:00:00,41.73,41.78,41.66,41.77,121064.0,33.4523,33.4923,33.3961,33.4843,121064.0
2020-10-19 13:30:00,41.77,41.95,41.69,41.82,107910.0,33.4843,33.6286,33.4202,33.5244,107910.0
2020-10-19 14:00:00,41.81,41.88,41.72,41.86,111261.0,33.5164,33.5725,33.4442,33.5565,111261.0
2020-10-19 14:30:00,41.85,41.86,41.44,41.45,143162.0,33.5485,33.5565,33.2198,33.2278,143162.0
2020-10-19 15:00:00,41.45,41.59,41.37,41.54,251176.0,33.2278,33.34,33.1637,33.3,251176.0
2020-10-19 15:30:00,41.53,41.68,41.49,41.58,797992.0,33.2919,33.4122,33.2599,33.332,797992.0
2020-10-20 09:30:00,42.02,42.89,41.96,42.88,240742.0,33.6847,34.3822,33.6366,34.3741,240742.0
2020-10-20 10:00:00,42.86,42.98,42.72,42.92,187660.0,34.3581,34.4543,34.2459,34.4062,187660.0
2020-10-20 10:30:00,42.92,43.2,42.83,42.94,214291.0,34.4062,34.6307,34.3341,34.4222,214291.0
2020-10-20 11:00:00,42.94,42.99,42.65,42.69,145775.0,34.4222,34.4623,34.1898,34.2218,145775.0
2020-10-20 11:30:00,42.69,42.77,42.58,42.58,88078.0,34.2218,34.286,34.1337,34.1337,88078.0
2020-10-20 12:00:00,42.59,42.63,42.45,42.45,137171.0,34.1417,34.1737,34.0294,34.0294,137171.0
2020-10-20 12:30:00,42.47,43.07,42.45,43.07,206155.0,34.0455,34.5265,34.0294,34.5265,206155.0
2020-10-20 13:00:00,43.11,43.18,42.96,43.13,172140.0,34.5585,34.6146,34.4383,34.5746,172140.0
2020-10-20 13:30:00,43.12,43.17,42.8,42.83,188015.0,34.5665,34.6066,34.31,34.3341,188015.0
2020-10-20 14:00:00,42.83,42.87,42.57,42.57,165223.0,34.3341,34.3661,34.1256,34.1256,165223.0
2020-10-20 14:30:00,42.58,42.68,42.45,42.46,117374.0,34.1337,34.2138,34.0294,34.0375,117374.0
2020-10-20 15:00:00,42.47,42.49,42.14,42.35,282976.0,34.0455,34.0615,33.7809,33.9493,282976.0
2020-10-20 15:30:00,42.34,42.36,42.08,42.08,952245.0,33.9413,33.9573,33.7328,33.7328,952245.0
2020-10-21 09:30:00,41.77,42.04,41.55,41.81,312238.0,33.4843,33.7008,33.308,33.5164,312238.0
2020-10-21 10:00:00,41.78,41.89,41.69,41.82,133513.0,33.4923,33.5805,33.4202,33.5244,133513.0
2020-10-21 10:30:00,41.81,42.19,41.81,41.86,229860.0,33.5164,33.821,33.5164,33.5565,229860.0
2020-10-21 11:00:00,41.86,41.86,41.6,41.79,161903.0,33.5565,33.5565,33.348,33.5004,161903.0
2020-10-21 11:30:00,41.79,41.95,41.72,41.82,118466.0,33.5004,33.6286,33.4442,33.5244,118466.0
2020-10-21 12:00:00,41.83,41.91,41.68,41.69,412791.0,33.5324,33.5966,33.4122,33.4202,412791.0
2020-10-21 12:30:00,41.69,41.81,41.6,41.71,124084.0,33.4202,33.5164,33.348,33.4362,124084.0
2020-10-21 13:00:00,41.7,41.72,41.56,41.68,254614.0,33.4282,33.4442,33.316,33.4122,254614.0
2020-10-21 13:30:00,41.68,41.82,41.63,41.74,112264.0,33.4122,33.5244,33.3721,33.4603,112264.0
2020-10-21 14:00:00,41.75,42.01,41.73,41.93,112551.0,33.4683,33.6767,33.4523,33.6126,112551.0
2020-10-21 14:30:00,41.93,41.94,41.79,41.86,112048.0,33.6126,33.6206,33.5004,33.5565,112048.0
2020-10-21 15:00:00,41.88,41.93,41.75,41.91,161708.0,33.5725,33.6126,33.4683,33.5966,161708.0
2020-10-21 15:30:00,41.92,42.04,41.8,41.91,837240.0,33.6046,33.7008,33.5084,33.5966,837240.0
2020-10-22 09:30:00,41.8,42.33,41.77,42.31,220779.0,33.5084,33.9332,33.4843,33.9172,220779.0
2020-10-22 10:00:00,42.31,42.48,42.24,42.27,307643.0,33.9172,34.0535,33.8611,33.8851,307643.0
2020-10-22 10:30:00,42.27,42.81,42.25,42.79,216717.0,33.8851,34.318,33.8691,34.302,216717.0
2020-10-22 11:00:00,42.81,43.03,42.75,42.89,160595.0,34.318,34.4944,34.2699,34.3822,160595.0
2020-10-22 11:30:00,42.88,43.0,42.79,42.87,156189.0,34.3741,34.4703,34.302,34.3661,156189.0
2020-10-22 12:00:00,42.89,43.12,42.83,43.04,127191.0,34.3822,34.5665,34.3341,34.5024,127191.0
2020-10-22 12:30:00,43.04,43.18,43.01,43.05,89684.0,34.5024,34.6146,34.4784,34.5104,89684.0
2020-10-22 13:00:00,43.06,43.28,43.03,43.07,126366.0,34.5184,34.6948,34.4944,34.5265,126366.0
2020-10-22 13:30:00,43.07,43.25,43.05,43.23,170349.0,34.5265,34.6707,34.5104,34.6547,170349.0
2020-10-22 14:00:00,43.22,43.38,43.13,43.35,250438.0,34.6467,34.775,34.5746,34.7509,250438.0
2020-10-22 14:30:00,43.36,43.44,43.33,43.37,148305.0,34.7589,34.8231,34.7349,34.7669,148305.0
2020-10-22 15:00:00,43.38,43.46,43.27,43.45,207103.0,34.775,34.8391,34.6868,34.8311,207103.0
2020-10-22 15:30:00,43.45,43.53,43.38,43.46,685598.0,34.8311,34.8952,34.775,34.8391,685598.0
2020-10-23 09:30:00,43.89,44.4,43.85,43.89,354993.0,35.1838,35.5926,35.1517,35.1838,354993.0
2020-10-23 10:00:00,43.88,43.97,43.5,43.62,221704.0,35.1758,35.2479,34.8712,34.9674,221704.0
2020-10-23 10:30:00,43.65,44.11,43.57,43.6,186239.0,34.9914,35.3602,34.9273,34.9513,186239.0
2020-10-23 11:00:00,43.59,43.67,43.36,43.55,201018.0,34.9433,35.0074,34.7589,34.9112,201018.0
2020-10-23 11:30:00,43.55,43.8,43.51,43.64,172387.0,34.9112,35.1116,34.8792,34.9834,172387.0
2020-10-23 12:00:00,43.64,43.65,43.32,43.43,153414.0,34.9834,34.9914,34.7269,34.815,153414.0
2020-10-23 12:30:00,43.42,43.44,43.16,43.26,97354.0,34.807,34.8231,34.5986,34.6788,97354.0
2020-10-23 13:00:00,43.26,43.66,43.25,43.65,136257.0,34.6788,34.9994,34.6707,34.9914,136257.0
2020-10-23 13:30:00,43.66,43.76,43.59,43.76,207255.0,34.9994,35.0796,34.9433,35.0796,207255.0
2020-10-23 14:00:00,43.76,43.85,43.71,43.75,119367.0,35.0796,35.1517,35.0395,35.0716,119367.0
2020-10-23 14:30:00,43.75,43.97,43.69,43.92,105621.0,35.0716,35.2479,35.0235,35.2078,105621.0
2020-10-23 15:00:00,43.92,44.05,43.82,43.88,157366.0,35.2078,35.3121,35.1277,35.1758,157366.0
2020-10-23 15:30:00,43.88,44.02,43.83,43.95,450252.0,35.1758,35.288,35.1357,35.2319,450252.0
2020-10-26 09:30:00,43.13,43.21,42.77,43.08,361008.0,34.5746,34.6387,34.286,34.5345,361008.0
2020-10-26 10:00:00,43.08,43.31,43.0,43.02,159068.0,34.5345,34.7188,34.4703,34.4864,159068.0
2020-10-26 10:30:00,43.02,43.02,42.69,42.77,246111.0,34.4864,34.4864,34.2218,34.286,246111.0
2020-10-26 11:00:00,42.76,42.86,42.54,42.82,307754.0,34.2779,34.3581,34.1016,34.326,307754.0
2020-10-26 11:30:00,42.83,42.88,42.69,42.83,246788.0,34.3341,34.3741,34.2218,34.3341,246788.0
2020-10-26 12:00:00,42.83,42.84,42.66,42.71,222860.0,34.3341,34.3421,34.1978,34.2379,222860.0
2020-10-26 12:30:00,42.7,42.87,42.59,42.87,176690.0,34.2298,34.3661,34.1417,34.3661,176690.0
2020-10-26 13:00:00,42.86,42.86,42.55,42.58,206795.0,34.3581,34.3581,34.1096,34.1337,206795.0
2020-10-26 13:30:00,42.57,42.77,42.53,42.73,186919.0,34.1256,34.286,34.0936,34.2539,186919.0
2020-10-26 14:00:00,42.74,42.94,42.66,42.93,159139.0,34.2619,34.4222,34.1978,34.4142,159139.0
2020-10-26 14:30:00,42.92,42.93,42.75,42.77,162249.0,34.4062,34.4142,34.2699,34.286,162249.0
2020-10-26 15:00:00,42.78,42.85,42.69,42.76,220945.0,34.294,34.3501,34.2218,34.2779,220945.0
2020-10-26 15:30:00,42.75,43.05,42.75,43.03,596880.0,34.2699,34.5104,34.2699,34.4944,596880.0
2020-10-27 09:30:00,42.78,42.85,42.53,42.81,216111.0,34.294,34.3501,34.0936,34.318,216111.0
2020-10-27 10:00:00,42.79,42.93,42.61,42.67,213096.0,34.302,34.4142,34.1577,34.2058,213096.0
2020-10-27 10:30:00,42.67,42.7,42.42,42.46,212179.0,34.2058,34.2298,34.0054,34.0375,212179.0
2020-10-27 11:00:00,42.47,42.55,42.3,42.31,238866.0,34.0455,34.1096,33.9092,33.9172,238866.0
2020-10-27 11:30:00,42.31,42.4,42.24,42.39,208336.0,33.9172,33.9894,33.8611,33.9813,208336.0
2020-10-27 12:00:00,42.4,42.45,42.28,42.39,124189.0,33.9894,34.0294,33.8932,33.9813,124189.0
2020-10-27 12:30:00,42.39,42.4,41.98,42.08,172299.0,33.9813,33.9894,33.6527,33.7328,172299.0
2020-10-27 13:00:00,42.07,42.29,41.92,42.28,163094.0,33.7248,33.9012,33.6046,33.8932,163094.0
2020-10-27 13:30:00,42.28,42.36,42.08,42.08,126809.0,33.8932,33.9573,33.7328,33.7328,126809.0
2020-10-27 14:00:00,42.08,42.1,42.03,42.05,169487.0,33.7328,33.7489,33.6928,33.7088,169487.0
2020-10-27 14:30:00,42.05,42.1,41.87,41.92,147319.0,33.7088,33.7489,33.5645,33.6046,147319.0
2020-10-27 15:00:00,41.92,42.01,41.81,41.92,286684.0,33.6046,33.6767,33.5164,33.6046,286684.0
2020-10-27 15:30:00,41.92,41.98,41.71,41.73,678238.0,33.6046,33.6527,33.4362,33.4523,678238.0
2020-10-28 09:30:00,40.56,41.5,40.52,41.27,367028.0,32.5143,33.2679,32.4823,33.0835,367028.0
2020-10-28 10:00:00,41.27,41.52,40.87,40.96,326561.0,33.0835,33.2839,32.7629,32.835,326561.0
2020-10-28 10:30:00,40.99,41.12,40.74,40.91,346043.0,32.8591,32.9633,32.6586,32.7949,346043.0
2020-10-28 11:00:00,40.91,41.16,40.82,41.09,212759.0,32.7949,32.9953,32.7228,32.9392,212759.0
2020-10-28 11:30:00,41.09,41.58,40.94,41.45,225347.0,32.9392,33.332,32.819,33.2278,225347.0
2020-10-28 12:00:00,41.46,41.6,41.29,41.34,339339.0,33.2358,33.348,33.0995,33.1396,339339.0
2020-10-28 12:30:00,41.34,41.38,41.04,41.17,206126.0,33.1396,33.1717,32.8991,33.0033,206126.0
2020-10-28 13:00:00,41.17,41.18,40.86,41.05,258982.0,33.0033,33.0114,32.7548,32.9071,258982.0
2020-10-28 13:30:00,41.04,41.32,40.89,41.26,362893.0,32.8991,33.1236,32.7789,33.0755,362893.0
2020-10-28 14:00:00,41.26,41.47,41.0,41.44,235046.0,33.0755,33.2438,32.8671,33.2198,235046.0
2020-10-28 14:30:00,41.42,41.77,41.36,41.48,459786.0,33.2038,33.4843,33.1557,33.2519,459786.0
2020-10-28 15:00:00,41.48,41.49,41.21,41.48,378560.0,33.2519,33.2599,33.0354,33.2519,378560.0
2020-10-28 15:30:00,41.48,41.66,41.01,41.14,1051763.0,33.2519,33.3961,32.8751,32.9793,1051763.0
2020-10-29 09:30:00,40.83,41.06,40.05,40.97,335522.0,32.7308,32.9152,32.1055,32.843,335522.0
2020-10-29 10:00:00,40.95,41.31,40.7,41.29,265836.0,32.827,33.1156,32.6266,33.0995,265836.0
2020-10-29 10:30:00,41.34,41.94,41.33,41.8,192912.0,33.1396,33.6206,33.1316,33.5084,192912.0
2020-10-29 11:00:00,41.79,41.81,41.46,41.47,134863.0,33.5004,33.5164,33.2358,33.2438,134863.0
2020-10-29 11:30:00,41.47,41.52,41.34,41.49,193267.0,33.2438,33.2839,33.1396,33.2599,193267.0
2020-10-29 12:00:00,41.5,41.53,41.33,41.43,135555.0,33.2679,33.2919,33.1316,33.2118,135555.0
2020-10-29 12:30:00,41.44,41.56,41.24,41.3,128321.0,33.2198,33.316,33.0595,33.1076,128321.0
2020-10-29 13:00:00,41.32,41.32,40.97,41.12,238019.0,33.1236,33.1236,32.843,32.9633,238019.0
2020-10-29 13:30:00,41.12,41.69,41.1,41.67,180604.0,32.9633,33.4202,32.9472,33.4042,180604.0
2020-10-29 14:00:00,41.67,42.01,41.66,41.93,228446.0,33.4042,33.6767,33.3961,33.6126,228446.0
2020-10-29 14:30:00,41.91,42.02,41.66,41.97,206315.0,33.5966,33.6847,33.3961,33.6447,206315.0
2020-10-29 15:00:00,41.96,42.1,41.78,42.02,180143.0,33.6366,33.7489,33.4923,33.6847,180143.0
2020-10-29 15:30:00,42.03,42.12,41.83,41.84,733222.0,33.6928,33.7649,33.5324,33.5404,733222.0
2020-10-30 09:30:00,41.7,42.03,41.58,41.95,143480.0,33.4282,33.6928,33.332,33.6286,143480.0
2020-10-30 10:00:00,41.97,42.16,41.47,41.55,122011.0,33.6447,33.797,33.2438,33.308,122011.0
2020-10-30 10:30:00,41.57,41.67,41.22,41.29,206807.0,33.324,33.4042,33.0434,33.0995,206807.0
2020-10-30 11:00:00,41.3,41.9,41.29,41.62,234653.0,33.1076,33.5885,33.0995,33.3641,234653.0
2020-10-30 11:30:00,41.61,41.78,41.46,41.73,138613.0,33.3561,33.4923,33.2358,33.4523,138613.0
2020-10-30 12:00:00,41.74,41.85,41.58,41.8,153482.0,33.4603,33.5485,33.332,33.5084,153482.0
2020-10-30 12:30:00,41.79,41.84,41.56,41.59,210646.0,33.5004,33.5404,33.316,33.34,210646.0
2020-10-30 13:00:00,41.58,41.71,41.45,41.69,157101.0,33.332,33.4362,33.2278,33.4202,157101.0
2020-10-30 13:30:00,41.67,41.81,41.35,41.8,233034.0,33.4042,33.5164,33.1476,33.5084,233034.0
2020-10-30 14:00:00,41.8,42.06,41.59,41.6,175434.0,33.5084,33.7168,33.34,33.348,175434.0
2020-10-30 14:30:00,41.6,41.79,41.43,41.72,326896.0,33.348,33.5004,33.2118,33.4442,326896.0
2020-10-30 15:00:00,41.71,41.74,41.51,41.64,469911.0,33.4362,33.4603,33.2759,33.3801,469911.0
2020-10-30 15:30:00,41.64,42.18,41.49,42.12,1162598.0,33.3801,33.813,33.2599,33.7649,1162598.0
2020-11-02 09:30:00,42.76,42.96,42.09,42.7,362748.0,34.2779,34.4383,33.7409,34.2298,362748.0
2020-11-02 10:00:00,42.68,43.11,42.68,43.04,452705.0,34.2138,34.5585,34.2138,34.5024,452705.0
2020-11-02 10:30:00,43.02,43.24,42.96,43.14,182443.0,34.4864,34.6627,34.4383,34.5826,182443.0
2020-11-02 11:00:00,43.14,43.77,43.12,43.76,608483.0,34.5826,35.0876,34.5665,35.0796,608483.0
2020-11-02 11:30:00,43.75,43.75,43.49,43.52,378412.0,35.0716,35.0716,34.8631,34.8872,378412.0
2020-11-02 12:00:00,43.52,43.64,43.44,43.58,199464.0,34.8872,34.9834,34.8231,34.9353,199464.0
2020-11-02 12:30:00,43.58,43.59,43.29,43.34,171196.0,34.9353,34.9433,34.7028,34.7429,171196.0
2020-11-02 13:00:00,43.34,43.41,43.08,43.2,287232.0,34.7429,34.799,34.5345,34.6307,287232.0
2020-11-02 13:30:00,43.2,43.34,43.08,43.16,182336.0,34.6307,34.7429,34.5345,34.5986,182336.0
2020-11-02 14:00:00,43.14,43.44,43.11,43.44,361993.0,34.5826,34.8231,34.5585,34.8231,361993.0
2020-11-02 14:30:00,43.44,43.59,43.35,43.41,367738.0,34.8231,34.9433,34.7509,34.799,367738.0
2020-11-02 15:00:00,43.4,43.61,43.37,43.5,307071.0,34.791,34.9593,34.7669,34.8712,307071.0
2020-11-02 15:30:00,43.5,43.59,43.17,43.48,896734.0,34.8712,34.9433,34.6066,34.8551,896734.0
2020-11-03 09:30:00,44.73,44.73,44.19,44.63,358341.0,35.8572,35.8572,35.4243,35.777,358341.0
2020-11-03 10:00:00,44.63,44.76,44.37,44.71,269909.0,35.777,35.8812,35.5686,35.8411,269909.0
2020-11-03 10:30:00,44.71,44.99,44.53,44.97,286042.0,35.8411,36.0656,35.6968,36.0496,286042.0
2020-11-03 11:00:00,44.98,45.18,44.97,45.0,276170.0,36.0576,36.2179,36.0496,36.0736,276170.0
2020-11-03 11:30:00,45.01,45.01,44.81,44.92,327546.0,36.0816,36.0816,35.9213,36.0095,327546.0
2020-11-03 12:00:00,44.94,44.96,44.62,44.65,182584.0,36.0255,36.0415,35.769,35.793,182584.0
2020-11-03 12:30:00,44.65,44.75,44.43,44.47,134346.0,35.793,35.8732,35.6167,35.6487,134346.0
2020-11-03 13:00:00,44.47,44.64,44.43,44.53,120752.0,35.6487,35.785,35.6167,35.6968,120752.0
2020-11-03 13:30:00,44.56,44.64,44.36,44.42,185657.0,35.7209,35.785,35.5606,35.6087,185657.0
2020-11-03 14:00:00,44.41,44.73,44.39,44.6,180458.0,35.6006,35.8572,35.5846,35.753,180458.0
2020-11-03 14:30:00,44.61,44.86,44.59,44.83,168444.0,35.761,35.9614,35.7449,35.9373,168444.0
2020-11-03 15:00:00,44.84,44.84,44.55,44.62,185943.0,35.9453,35.9453,35.7129,35.769,185943.0
2020-11-03 15:30:00,44.63,44.99,44.62,44.76,1317423.0,35.777,36.0656,35.769,35.8812,1317423.0
2020-11-04 09:30:00,43.33,43.5,41.98,42.75,532151.0,34.7349,34.8712,33.6527,34.2699,532151.0
2020-11-04 10:00:00,42.79,43.67,42.71,43.17,339855.0,34.302,35.0074,34.2379,34.6066,339855.0
2020-11-04 10:30:00,43.19,43.37,42.88,43.34,212049.0,34.6227,34.7669,34.3741,34.7429,212049.0
2020-11-04 11:00:00,43.34,43.44,43.01,43.21,261288.0,34.7429,34.8231,34.4784,34.6387,261288.0
2020-11-04 11:30:00,43.21,43.52,43.19,43.43,307637.0,34.6387,34.8872,34.6227,34.815,307637.0
2020-11-04 12:00:00,43.4,43.89,43.4,43.65,197574.0,34.791,35.1838,34.791,34.9914,197574.0
2020-11-04 12:30:00,43.66,43.77,43.55,43.62,116799.0,34.9994,35.0876,34.9112,34.9674,116799.0
2020-11-04 13:00:00,43.63,43.85,43.59,43.59,129519.0,34.9754,35.1517,34.9433,34.9433,129519.0
2020-11-04 13:30:00,43.59,43.72,43.28,43.39,163816.0,34.9433,35.0475,34.6948,34.783,163816.0
2020-11-04 14:00:00,43.39,43.5,43.28,43.45,193464.0,34.783,34.8712,34.6948,34.8311,193464.0
2020-11-04 14:30:00,43.46,43.51,43.26,43.29,178441.0,34.8391,34.8792,34.6788,34.7028,178441.0
2020-11-04 15:00:00,43.3,43.32,42.88,42.89,258264.0,34.7108,34.7269,34.3741,34.3822,258264.0
2020-11-04 15:30:00,42.9,43.01,42.57,42.68,668846.0,34.3902,34.4784,34.1256,34.2138,668846.0
2020-11-05 09:30:00,42.72,43.82,42.66,43.65,329288.0,34.2459,35.1277,34.1978,34.9914,329288.0
2020-11-05 10:00:00,43.62,44.46,43.58,44.31,440832.0,34.9674,35.6407,34.9353,35.5205,440832.0
2020-11-05 10:30:00,44.3,44.35,43.97,44.29,186624.0,35.5125,35.5525,35.2479,35.5044,186624.0
2020-11-05 11:00:00,44.29,44.53,44.16,44.36,146810.0,35.5044,35.6968,35.4002,35.5606,146810.0
2020-11-05 11:30:00,44.34,44.72,44.33,44.65,169419.0,35.5445,35.8492,35.5365,35.793,169419.0
2020-11-05 12:00:00,44.67,44.75,44.37,44.4,136596.0,35.8091,35.8732,35.5686,35.5926,136596.0
2020-11-05 12:30:00,44.41,44.75,44.39,44.73,123023.0,35.6006,35.8732,35.5846,35.8572,123023.0
2020-11-05 13:00:00,44.74,44.97,44.73,44.78,118506.0,35.8652,36.0496,35.8572,35.8973,118506.0
2020-11-05 13:30:00,44.8,45.03,44.72,44.99,325002.0,35.9133,36.0977,35.8492,36.0656,325002.0
2020-11-05 14:00:00,44.98,45.17,44.93,45.11,818518.0,36.0576,36.2099,36.0175,36.1618,818518.0
2020-11-05 14:30:00,45.11,45.21,44.93,45.03,504374.0,36.1618,36.242,36.0175,36.0977,504374.0
2020-11-05 15:00:00,45.03,45.11,44.91,45.05,479489.0,36.0977,36.1618,36.0015,36.1137,479489.0
2020-11-05 15:30:00,45.06,45.14,44.78,44.92,1464061.0,36.1217,36.1858,35.8973,36.0095,1464061.0
2020-11-06 09:30:00,45.2,45.2,44.0,44.05,691636.0,36.2339,36.2339,35.272,35.3121,691636.0
2020-11-06 10:00:00,44.05,44.34,44.01,44.02,378839.0,35.3121,35.5445,35.28,35.288,378839.0
2020-11-06 10:30:00,44.02,44.45,43.92,43.98,371928.0,35.288,35.6327,35.2078,35.2559,371928.0
2020-11-06 11:00:00,43.98,44.24,43.72,43.81,242715.0,35.2559,35.4644,35.0475,35.1197,242715.0
2020-11-06 11:30:00,43.81,43.85,43.67,43.73,150974.0,35.1197,35.1517,35.0074,35.0555,150974.0
2020-11-06 12:00:00,43.71,43.72,43.51,43.63,161651.0,35.0395,35.0475,34.8792,34.9754,161651.0
2020-11-06 12:30:00,43.65,43.68,43.5,43.55,215525.0,34.9914,35.0155,34.8712,34.9112,215525.0
2020-11-06 13:00:00,43.55,43.63,43.31,43.53,177770.0,34.9112,34.9754,34.7188,34.8952,177770.0
2020-11-06 13:30:00,43.53,43.53,43.31,43.36,124866.0,34.8952,34.8952,34.7188,34.7589,124866.0
2020-11-06 14:00:00,43.36,43.41,43.0,43.08,153490.0,34.7589,34.799,34.4703,34.5345,153490.0
2020-11-06 14:30:00,43.1,43.1,42.87,42.93,155404.0,34.5505,34.5505,34.3661,34.4142,155404.0
2020-11-06 15:00:00,42.93,42.96,42.8,42.94,183592.0,34.4142,34.4383,34.31,34.4222,183592.0
2020-11-06 15:30:00,42.95,43.38,42.92,42.99,584074.0,34.4303,34.775,34.4062,34.4623,584074.0
2020-11-09 09:30:00,47.42,49.72,47.4,48.32,1030951.0,38.0136,39.8573,37.9975,38.735,1030951.0
2020-11-09 10:00:00,48.34,48.82,48.0,48.46,582379.0,38.7511,39.1359,38.4785,38.8473,582379.0
2020-11-09 10:30:00,48.42,48.72,48.22,48.55,486171.0,38.8152,39.0557,38.6549,38.9194,486171.0
2020-11-09 11:00:00,48.55,48.75,48.18,48.27,354826.0,38.9194,39.0797,38.6228,38.695,354826.0
2020-11-09 11:30:00,48.28,48.45,47.98,48.24,379448.0,38.703,38.8393,38.4625,38.6709,379448.0
2020-11-09 12:00:00,48.26,48.79,48.24,48.77,359545.0,38.6869,39.1118,38.6709,39.0958,359545.0
2020-11-09 12:30:00,48.76,49.1,48.72,48.94,446245.0,39.0878,39.3603,39.0557,39.2321,446245.0
2020-11-09 13:00:00,48.95,49.4,48.91,49.33,373244.0,39.2401,39.6008,39.208,39.5447,373244.0
2020-11-09 13:30:00,49.33,49.5,49.04,49.18,360375.0,39.5447,39.681,39.3122,39.4244,360375.0
2020-11-09 14:00:00,49.19,49.24,48.91,49.08,419915.0,39.4325,39.4725,39.208,39.3443,419915.0
2020-11-09 14:30:00,49.08,49.48,48.96,49.47,310538.0,39.3443,39.6649,39.2481,39.6569,310538.0
2020-11-09 15:00:00,49.46,49.57,49.03,49.04,482622.0,39.6489,39.7371,39.3042,39.3122,482622.0
2020-11-09 15:30:00,49.05,49.26,48.38,48.52,1565847.0,39.3202,39.4886,38.7831,38.8954,1565847.0
2020-11-10 09:30:00,47.44,48.68,46.98,48.6,449745.0,38.0296,39.0236,37.6608,38.9595,449745.0
2020-11-10 10:00:00,48.6,49.11,48.5,48.99,283777.0,38.9595,39.3683,38.8793,39.2721,283777.0
2020-11-10 10:30:00,49.03,49.04,48.34,48.73,395867.0,39.3042,39.3122,38.7511,39.0637,395867.0
2020-11-10 11:00:00,48.71,49.05,48.68,48.93,363015.0,39.0477,39.3202,39.0236,39.224,363015.0
2020-11-10 11:30:00,48.92,48.95,48.62,48.72,280738.0,39.216,39.2401,38.9755,39.0557,280738.0
2020-11-10 12:00:00,48.71,48.78,48.58,48.74,246422.0,39.0477,39.1038,38.9435,39.0717,246422.0
2020-11-10 12:30:00,48.75,48.9,48.69,48.82,185027.0,39.0797,39.2,39.0316,39.1359,185027.0
2020-11-10 13:00:00,48.82,49.07,48.76,48.88,212219.0,39.1359,39.3363,39.0878,39.184,212219.0
2020-11-10 13:30:00,48.86,48.95,48.69,48.91,179327.0,39.1679,39.2401,39.0316,39.208,179327.0
2020-11-10 14:00:00,48.9,49.1,48.81,49.0,237483.0,39.2,39.3603,39.1278,39.2802,237483.0
2020-11-10 14:30:00,48.99,49.18,48.83,49.13,234264.0,39.2721,39.4244,39.1439,39.3844,234264.0
2020-11-10 15:00:00,49.12,49.24,49.07,49.19,278161.0,39.3764,39.4725,39.3363,39.4325,278161.0
2020-11-10 15:30:00,49.19,49.32,48.94,49.06,1106880.0,39.4325,39.5367,39.2321,39.3283,1106880.0
2020-11-11 09:30:00,49.2,49.28,48.07,48.11,632188.0,39.4405,39.5046,38.5346,38.5667,632188.0
2020-11-11 10:00:00,48.11,48.25,47.91,48.2,361560.0,38.5667,38.6789,38.4064,38.6388,361560.0
2020-11-11 10:30:00,48.21,48.41,48.1,48.28,185730.0,38.6469,38.8072,38.5587,38.703,185730.0
2020-11-11 11:00:00,48.27,48.74,48.25,48.73,271562.0,38.695,39.0717,38.6789,39.0637,271562.0
2020-11-11 11:30:00,48.73,48.91,48.6,48.62,268259.0,39.0637,39.208,38.9595,38.9755,268259.0
2020-11-11 12:00:00,48.62,48.67,48.43,48.44,158581.0,38.9755,39.0156,38.8232,38.8312,158581.0
2020-11-11 12:30:00,48.44,48.68,48.36,48.61,155019.0,38.8312,39.0236,38.7671,38.9675,155019.0
2020-11-11 13:00:00,48.61,48.65,48.38,48.61,143467.0,38.9675,38.9996,38.7831,38.9675,143467.0
2020-11-11 13:30:00,48.61,48.86,48.56,48.77,305654.0,38.9675,39.1679,38.9274,39.0958,305654.0
2020-11-11 14:00:00,48.78,49.01,48.78,48.89,289872.0,39.1038,39.2882,39.1038,39.192,289872.0
2020-11-11 14:30:00,48.9,48.93,48.33,48.59,416491.0,39.2,39.224,38.7431,38.9515,416491.0
2020-11-11 15:00:00,48.6,48.62,48.38,48.5,358980.0,38.9595,38.9755,38.7831,38.8793,358980.0
2020-11-11 15:30:00,48.5,48.89,48.49,48.82,706449.0,38.8793,39.192,38.8713,39.1359,706449.0
2020-11-12 09:30:00,47.43,47.63,46.6,46.78,508579.0,38.3909,38.5528,37.7191,37.8648,508579.0
2020-11-12 10:00:00,46.81,47.11,46.67,46.77,215940.0,37.889,38.1319,37.7757,37.8567,215940.0
2020-11-12 10:30:00,46.78,47.14,46.73,47.06,167341.0,37.8648,38.1562,37.8243,38.0914,167341.0
2020-11-12 11:00:00,47.06,47.16,46.83,46.85,200716.0,38.0914,38.1723,37.9052,37.9214,200716.0
2020-11-12 11:30:00,46.85,47.0,46.68,46.72,174558.0,37.9214,38.0428,37.7838,37.8162,174558.0
2020-11-12 12:00:00,46.72,46.91,46.65,46.68,240189.0,37.8162,37.97,37.7595,37.7838,240189.0
2020-11-12 12:30:00,46.67,46.7,46.31,46.34,141449.0,37.7757,37.8,37.4843,37.5086,141449.0
2020-11-12 13:00:00,46.32,46.45,45.92,45.98,252434.0,37.4924,37.5977,37.1687,37.2172,252434.0
2020-11-12 13:30:00,45.98,46.15,45.95,46.03,227747.0,37.2172,37.3548,37.1929,37.2577,227747.0
2020-11-12 14:00:00,46.03,46.07,45.75,45.84,211162.0,37.2577,37.2901,37.0311,37.1039,211162.0
2020-11-12 14:30:00,45.84,46.11,45.68,45.71,192456.0,37.1039,37.3224,36.9744,36.9987,192456.0
2020-11-12 15:00:00,45.71,46.13,45.63,46.02,184654.0,36.9987,37.3386,36.9339,37.2496,184654.0
2020-11-12 15:30:00,46.04,46.41,45.98,46.34,603976.0,37.2658,37.5653,37.2172,37.5086,603976.0
2020-11-13 09:30:00,46.51,47.21,46.5,46.96,379132.0,37.6462,38.2128,37.6381,38.0105,379132.0
2020-11-13 10:00:00,46.97,47.46,46.89,47.34,183437.0,38.0186,38.4152,37.9538,38.318,183437.0
2020-11-13 10:30:00,47.38,47.58,47.11,47.16,173467.0,38.3504,38.5123,38.1319,38.1723,173467.0
2020-11-13 11:00:00,47.17,47.34,47.13,47.33,130447.0,38.1804,38.318,38.1481,38.3099,130447.0
2020-11-13 11:30:00,47.33,47.65,47.32,47.37,224025.0,38.3099,38.569,38.3019,38.3423,224025.0
2020-11-13 12:00:00,47.38,47.4,47.21,47.3,111050.0,38.3504,38.3666,38.2128,38.2857,111050.0
2020-11-13 12:30:00,47.29,47.33,47.23,47.26,103849.0,38.2776,38.3099,38.229,38.2533,103849.0
2020-11-13 13:00:00,47.27,47.35,47.21,47.32,132492.0,38.2614,38.3261,38.2128,38.3019,132492.0
2020-11-13 13:30:00,47.32,47.42,47.2,47.36,168312.0,38.3019,38.3828,38.2047,38.3342,168312.0
2020-11-13 14:00:00,47.37,47.46,47.3,47.38,181988.0,38.3423,38.4152,38.2857,38.3504,181988.0
2020-11-13 14:30:00,47.39,47.42,47.26,47.36,249239.0,38.3585,38.3828,38.2533,38.3342,249239.0
2020-11-13 15:00:00,47.35,47.39,47.13,47.17,360303.0,38.3261,38.3585,38.1481,38.1804,360303.0
2020-11-13 15:30:00,47.18,47.5,47.02,47.18,1112310.0,38.1885,38.4475,38.059,38.1885,1112310.0
2020-11-16 09:30:00,49.0,49.15,48.2,48.46,528980.0,39.6617,39.7831,39.0141,39.2246,528980.0
2020-11-16 10:00:00,48.48,48.99,48.29,48.96,222537.0,39.2408,39.6536,39.087,39.6293,222537.0
2020-11-16 10:30:00,48.98,49.11,48.83,48.89,174849.0,39.6455,39.7507,39.5241,39.5726,174849.0
2020-11-16 11:00:00,48.89,48.94,48.53,48.9,175024.0,39.5726,39.6131,39.2813,39.5807,175024.0
2020-11-16 11:30:00,48.9,48.94,48.67,48.7,202542.0,39.5807,39.6131,39.3946,39.4189,202542.0
2020-11-16 12:00:00,48.7,48.7,48.43,48.48,194138.0,39.4189,39.4189,39.2003,39.2408,194138.0
2020-11-16 12:30:00,48.47,48.61,48.44,48.45,137718.0,39.2327,39.346,39.2084,39.2165,137718.0
2020-11-16 13:00:00,48.45,48.52,48.28,48.3,209289.0,39.2165,39.2732,39.0789,39.0951,209289.0
2020-11-16 13:30:00,48.3,48.37,48.07,48.23,193821.0,39.0951,39.1517,38.9089,39.0384,193821.0
2020-11-16 14:00:00,48.23,48.25,48.07,48.24,208674.0,39.0384,39.0546,38.9089,39.0465,208674.0
2020-11-16 14:30:00,48.25,48.46,48.21,48.45,245852.0,39.0546,39.2246,39.0222,39.2165,245852.0
2020-11-16 15:00:00,48.43,48.45,48.21,48.27,320044.0,39.2003,39.2165,39.0222,39.0708,320044.0
2020-11-16 15:30:00,48.26,48.58,48.21,48.57,1244235.0,39.0627,39.3217,39.0222,39.3136,1244235.0
2020-11-17 09:30:00,47.62,47.84,47.08,47.09,260598.0,38.5447,38.7227,38.1076,38.1157,260598.0
2020-11-17 10:00:00,47.09,47.58,47.07,47.48,208494.0,38.1157,38.5123,38.0995,38.4314,208494.0
2020-11-17 10:30:00,47.49,47.7,47.4,47.57,310352.0,38.4395,38.6094,38.3666,38.5042,310352.0
2020-11-17 11:00:00,47.58,47.93,47.53,47.88,306615.0,38.5123,38.7956,38.4718,38.7551,306615.0
2020-11-17 11:30:00,47.88,48.07,47.8,47.85,447581.0,38.7551,38.9089,38.6904,38.7308,447581.0
2020-11-17 12:00:00,47.83,47.97,47.73,47.9,225914.0,38.7147,38.828,38.6337,38.7713,225914.0
2020-11-17 12:30:00,47.91,47.92,47.74,47.8,120081.0,38.7794,38.7875,38.6418,38.6904,120081.0
2020-11-17 13:00:00,47.8,47.91,47.75,47.88,92817.0,38.6904,38.7794,38.6499,38.7551,92817.0
2020-11-17 13:30:00,47.88,48.1,47.85,48.05,115923.0,38.7551,38.9332,38.7308,38.8927,115923.0
2020-11-17 14:00:00,48.06,48.3,48.06,48.21,109387.0,38.9008,39.0951,38.9008,39.0222,109387.0
2020-11-17 14:30:00,48.2,48.32,48.11,48.16,181823.0,39.0141,39.1113,38.9413,38.9818,181823.0
2020-11-17 15:00:00,48.16,48.16,47.78,47.81,220035.0,38.9818,38.9818,38.6742,38.6985,220035.0
2020-11-17 15:30:00,47.82,48.17,47.81,48.17,1060213.0,38.7066,38.9899,38.6985,38.9899,1060213.0
2020-11-18 09:30:00,48.33,48.71,48.01,48.61,324952.0,39.1194,39.4269,38.8604,39.346,324952.0
2020-11-18 10:00:00,48.59,48.88,48.38,48.65,223459.0,39.3298,39.5645,39.1598,39.3784,223459.0
2020-11-18 10:30:00,48.63,48.7,48.39,48.5,190740.0,39.3622,39.4189,39.1679,39.257,190740.0
2020-11-18 11:00:00,48.5,48.76,48.39,48.61,446038.0,39.257,39.4674,39.1679,39.346,446038.0
2020-11-18 11:30:00,48.61,48.73,48.36,48.55,226615.0,39.346,39.4431,39.1436,39.2974,226615.0
2020-11-18 12:00:00,48.55,48.57,48.26,48.3,123669.0,39.2974,39.3136,39.0627,39.0951,123669.0
2020-11-18 12:30:00,48.3,48.51,48.22,48.44,165486.0,39.0951,39.2651,39.0303,39.2084,165486.0
2020-11-18 13:00:00,48.44,48.51,48.25,48.26,251258.0,39.2084,39.2651,39.0546,39.0627,251258.0
2020-11-18 13:30:00,48.26,48.29,48.04,48.15,169798.0,39.0627,39.087,38.8846,38.9737,169798.0
2020-11-18 14:00:00,48.15,48.3,47.88,47.95,150974.0,38.9737,39.0951,38.7551,38.8118,150974.0
2020-11-18 14:30:00,47.99,48.23,47.94,48.05,247975.0,38.8442,39.0384,38.8037,38.8927,247975.0
2020-11-18 15:00:00,48.06,48.13,47.73,47.74,307093.0,38.9008,38.9575,38.6337,38.6418,307093.0
2020-11-18 15:30:00,47.73,47.93,47.44,47.45,844670.0,38.6337,38.7956,38.399,38.4071,844670.0
2020-11-19 09:30:00,46.77,46.97,46.15,46.46,587128.0,37.8567,38.0186,37.3548,37.6057,587128.0
2020-11-19 10:00:00,46.44,46.6,46.23,46.33,333552.0,37.5896,37.7191,37.4196,37.5005,333552.0
2020-11-19 10:30:00,46.33,46.73,46.26,46.39,215756.0,37.5005,37.8243,37.4439,37.5491,215756.0
2020-11-19 11:00:00,46.39,46.62,46.18,46.45,261049.0,37.5491,37.7353,37.3791,37.5977,261049.0
2020-11-19 11:30:00,46.46,46.5,46.25,46.33,222745.0,37.6057,37.6381,37.4358,37.5005,222745.0
2020-11-19 12:00:00,46.32,46.36,46.24,46.3,187133.0,37.4924,37.5248,37.4277,37.4762,187133.0
2020-11-19 12:30:00,46.29,46.46,46.26,46.43,154933.0,37.4681,37.6057,37.4439,37.5815,154933.0
2020-11-19 13:00:00,46.44,46.67,46.36,46.56,172091.0,37.5896,37.7757,37.5248,37.6867,172091.0
2020-11-19 13:30:00,46.56,46.65,46.49,46.52,144942.0,37.6867,37.7595,37.63,37.6543,144942.0
2020-11-19 14:00:00,46.53,46.59,46.46,46.57,149578.0,37.6624,37.711,37.6057,37.6948,149578.0
2020-11-19 14:30:00,46.56,46.93,46.56,46.69,312067.0,37.6867,37.9862,37.6867,37.7919,312067.0
2020-11-19 15:00:00,46.69,46.73,46.57,46.59,453235.0,37.7919,37.8243,37.6948,37.711,453235.0
2020-11-19 15:30:00,46.6,47.03,46.59,46.89,1737860.0,37.7191,38.0671,37.711,37.9538,1737860.0
2020-11-20 09:30:00,46.73,46.75,46.11,46.48,646566.0,37.8243,37.8405,37.3224,37.6219,646566.0
2020-11-20 10:00:00,46.5,46.89,46.35,46.36,164908.0,37.6381,37.9538,37.5167,37.5248,164908.0
2020-11-20 10:30:00,46.36,46.38,46.14,46.23,226817.0,37.5248,37.541,37.3467,37.4196,226817.0
2020-11-20 11:00:00,46.24,46.31,46.08,46.23,150767.0,37.4277,37.4843,37.2982,37.4196,150767.0
2020-11-20 11:30:00,46.23,46.34,46.07,46.28,164913.0,37.4196,37.5086,37.2901,37.4601,164913.0
2020-11-20 12:00:00,46.28,46.29,46.19,46.23,346141.0,37.4601,37.4681,37.3872,37.4196,346141.0
2020-11-20 12:30:00,46.25,46.37,46.11,46.36,134503.0,37.4358,37.5329,37.3224,37.5248,134503.0
2020-11-20 13:00:00,46.36,46.49,46.26,46.32,165621.0,37.5248,37.63,37.4439,37.4924,165621.0
2020-11-20 13:30:00,46.31,46.52,46.25,46.5,144137.0,37.4843,37.6543,37.4358,37.6381,144137.0
2020-11-20 14:00:00,46.5,46.54,46.28,46.32,717294.0,37.6381,37.6705,37.4601,37.4924,717294.0
2020-11-20 14:30:00,46.31,46.37,46.22,46.3,88398.0,37.4843,37.5329,37.4115,37.4762,88398.0
2020-11-20 15:00:00,46.3,46.46,46.19,46.39,270152.0,37.4762,37.6057,37.3872,37.5491,270152.0
2020-11-20 15:30:00,46.39,46.63,46.2,46.2,1005196.0,37.5491,37.7433,37.3953,37.3953,1005196.0
2020-11-23 09:30:00,46.88,47.0,46.45,46.75,252346.0,37.9457,38.0428,37.5977,37.8405,252346.0
2020-11-23 10:00:00,46.76,46.93,46.58,46.59,337925.0,37.8486,37.9862,37.7029,37.711,337925.0
2020-11-23 10:30:00,46.57,46.91,46.56,46.85,236106.0,37.6948,37.97,37.6867,37.9214,236106.0
2020-11-23 11:00:00,46.88,46.98,46.77,46.97,184278.0,37.9457,38.0266,37.8567,38.0186,184278.0
2020-11-23 11:30:00,46.96,46.96,46.7,46.86,201914.0,38.0105,38.0105,37.8,37.9295,201914.0
2020-11-23 12:00:00,46.87,46.88,46.72,46.78,164675.0,37.9376,37.9457,37.8162,37.8648,164675.0
2020-11-23 12:30:00,46.79,46.91,46.75,46.88,111625.0,37.8729,37.97,37.8405,37.9457,111625.0
2020-11-23 13:00:00,46.87,46.87,46.73,46.76,108595.0,37.9376,37.9376,37.8243,37.8486,108595.0
2020-11-23 13:30:00,46.76,46.9,46.73,46.87,104723.0,37.8486,37.9619,37.8243,37.9376,104723.0
2020-11-23 14:00:00,46.87,46.95,46.8,46.9,115917.0,37.9376,38.0024,37.881,37.9619,115917.0
2020-11-23 14:30:00,46.9,47.14,46.86,47.09,189502.0,37.9619,38.1562,37.9295,38.1157,189502.0
2020-11-23 15:00:00,47.1,47.24,47.0,47.02,478992.0,38.1238,38.2371,38.0428,38.059,478992.0
2020-11-23 15:30:00,47.02,47.17,46.84,46.99,762265.0,38.059,38.1804,37.9133,38.0347,762265.0
2020-11-24 09:30:00,48.1,48.56,48.0,48.47,258965.0,38.9332,39.3055,38.8523,39.2327,258965.0
2020-11-24 10:00:00,48.49,49.13,48.44,49.11,321990.0,39.2489,39.7669,39.2084,39.7507,321990.0
2020-11-24 10:30:00,49.09,49.09,48.53,48.59,261158.0,39.7345,39.7345,39.2813,39.3298,261158.0
2020-11-24 11:00:00,48.59,48.7,48.34,48.55,274062.0,39.3298,39.4189,39.1275,39.2974,274062.0
2020-11-24 11:30:00,48.56,49.14,48.49,49.08,481645.0,39.3055,39.775,39.2489,39.7264,481645.0
2020-11-24 12:00:00,49.07,49.15,48.77,48.83,239070.0,39.7183,39.7831,39.4755,39.5241,239070.0
2020-11-24 12:30:00,48.82,48.86,48.71,48.73,110360.0,39.516,39.5484,39.4269,39.4431,110360.0
2020-11-24 13:00:00,48.72,48.85,48.63,48.67,154139.0,39.435,39.5403,39.3622,39.3946,154139.0
2020-11-24 13:30:00,48.69,48.7,48.45,48.51,145436.0,39.4108,39.4189,39.2165,39.2651,145436.0
2020-11-24 14:00:00,48.49,48.68,48.49,48.54,135310.0,39.2489,39.4027,39.2489,39.2893,135310.0
2020-11-24 14:30:00,48.54,48.75,48.49,48.74,108458.0,39.2893,39.4593,39.2489,39.4512,108458.0
2020-11-24 15:00:00,48.73,48.81,48.64,48.74,223181.0,39.4431,39.5079,39.3703,39.4512,223181.0
2020-11-24 15:30:00,48.73,49.02,48.65,48.97,1137748.0,39.4431,39.6779,39.3784,39.6374,1137748.0
2020-11-25 09:30:00,48.38,48.41,47.64,47.96,291675.0,39.1598,39.1841,38.5609,38.8199,291675.0
2020-11-25 10:00:00,47.97,48.18,47.76,48.14,333300.0,38.828,38.998,38.658,38.9656,333300.0
2020-11-25 10:30:00,48.14,48.28,48.03,48.13,216936.0,38.9656,39.0789,38.8765,38.9575,216936.0
2020-11-25 11:00:00,48.13,48.6,48.13,48.55,238284.0,38.9575,39.3379,38.9575,39.2974,238284.0
2020-11-25 11:30:00,48.55,48.72,48.49,48.68,165204.0,39.2974,39.435,39.2489,39.4027,165204.0
2020-11-25 12:00:00,48.67,48.8,48.57,48.57,129622.0,39.3946,39.4998,39.3136,39.3136,129622.0
2020-11-25 12:30:00,48.57,48.6,48.42,48.46,122772.0,39.3136,39.3379,39.1922,39.2246,122772.0
2020-11-25 13:00:00,48.46,48.59,48.44,48.5,105051.0,39.2246,39.3298,39.2084,39.257,105051.0
2020-11-25 13:30:00,48.52,48.59,48.45,48.55,164186.0,39.2732,39.3298,39.2165,39.2974,164186.0
2020-11-25 14:00:00,48.55,48.6,48.45,48.54,181582.0,39.2974,39.3379,39.2165,39.2893,181582.0
2020-11-25 14:30:00,48.54,48.61,48.48,48.59,112376.0,39.2893,39.346,39.2408,39.3298,112376.0
2020-11-25 15:00:00,48.58,48.68,48.47,48.65,140696.0,39.3217,39.4027,39.2327,39.3784,140696.0
2020-11-25 15:30:00,48.65,48.66,48.44,48.51,569948.0,39.3784,39.3865,39.2084,39.2651,569948.0
2020-11-27 09:30:00,48.61,48.7,48.29,48.41,327958.0,39.346,39.4189,39.087,39.1841,327958.0
2020-11-27 10:00:00,48.39,48.6,48.26,48.34,397565.0,39.1679,39.3379,39.0627,39.1275,397565.0
2020-11-27 10:30:00,48.36,48.39,48.17,48.3,218319.0,39.1436,39.1679,38.9899,39.0951,218319.0
2020-11-27 11:00:00,48.28,48.42,48.24,48.29,152297.0,39.0789,39.1922,39.0465,39.087,152297.0
2020-11-27 11:30:00,48.3,49.03,48.26,48.94,238882.0,39.0951,39.686,39.0627,39.6131,238882.0
2020-11-27 12:00:00,48.93,48.93,48.32,48.36,125324.0,39.605,39.605,39.1113,39.1436,125324.0
2020-11-27 12:30:00,48.35,48.56,48.32,48.5,300833.0,39.1356,39.3055,39.1113,39.257,300833.0
2020-11-30 09:30:00,48.18,48.49,47.85,47.97,320319.0,38.998,39.2489,38.7308,38.828,320319.0
2020-11-30 10:00:00,47.98,47.99,47.35,47.37,404682.0,38.8361,38.8442,38.3261,38.3423,404682.0
2020-11-30 10:30:00,47.39,47.6,47.12,47.6,178698.0,38.3585,38.5285,38.14,38.5285,178698.0
2020-11-30 11:00:00,47.62,47.7,47.34,47.43,181176.0,38.5447,38.6094,38.318,38.3909,181176.0
2020-11-30 11:30:00,47.43,47.5,47.17,47.28,176289.0,38.3909,38.4475,38.1804,38.2695,176289.0
2020-11-30 12:00:00,47.28,47.39,47.16,47.3,102673.0,38.2695,38.3585,38.1723,38.2857,102673.0
2020-11-30 12:30:00,47.3,47.42,47.24,47.42,91904.0,38.2857,38.3828,38.2371,38.3828,91904.0
2020-11-30 13:00:00,47.4,47.44,47.24,47.29,87754.0,38.3666,38.399,38.2371,38.2776,87754.0
2020-11-30 13:30:00,47.27,47.31,47.16,47.2,103352.0,38.2614,38.2938,38.1723,38.2047,103352.0
2020-11-30 14:00:00,47.2,47.2,46.94,46.96,154853.0,38.2047,38.2047,37.9943,38.0105,154853.0
2020-11-30 14:30:00,46.96,47.05,46.81,47.05,122199.0,38.0105,38.0833,37.889,38.0833,122199.0
2020-11-30 15:00:00,47.08,47.1,46.75,46.76,180666.0,38.1076,38.1238,37.8405,37.8486,180666.0
2020-11-30 15:30:00,46.76,46.79,46.36,46.43,1230090.0,37.8486,37.8729,37.5248,37.5815,1230090.0
2020-12-01 09:30:00,47.85,47.88,47.31,47.51,409632.0,38.7308,38.7551,38.2938,38.4556,409632.0
2020-12-01 10:00:00,47.52,48.17,47.46,48.09,618364.0,38.4637,38.9899,38.4152,38.9251,618364.0
2020-12-01 10:30:00,48.1,48.26,48.02,48.1,590968.0,38.9332,39.0627,38.8684,38.9332,590968.0
2020-12-01 11:00:00,48.1,48.21,47.94,47.96,282666.0,38.9332,39.0222,38.8037,38.8199,282666.0
2020-12-01 11:30:00,47.96,47.96,47.4,47.45,256575.0,38.8199,38.8199,38.3666,38.4071,256575.0
2020-12-01 12:00:00,47.43,47.52,47.3,47.5,184506.0,38.3909,38.4637,38.2857,38.4475,184506.0
2020-12-01 12:30:00,47.5,47.65,47.38,47.58,150823.0,38.4475,38.569,38.3504,38.5123,150823.0
2020-12-01 13:00:00,47.58,47.71,47.52,47.55,109520.0,38.5123,38.6175,38.4637,38.488,109520.0
2020-12-01 13:30:00,47.55,47.73,47.5,47.7,175135.0,38.488,38.6337,38.4475,38.6094,175135.0
2020-12-01 14:00:00,47.71,47.82,47.7,47.75,174533.0,38.6175,38.7066,38.6094,38.6499,174533.0
2020-12-01 14:30:00,47.76,47.77,47.55,47.55,175203.0,38.658,38.6661,38.488,38.488,175203.0
2020-12-01 15:00:00,47.56,47.56,47.31,47.55,197172.0,38.4961,38.4961,38.2938,38.488,197172.0
2020-12-01 15:30:00,47.54,47.68,47.41,47.52,832889.0,38.4799,38.5932,38.3747,38.4637,832889.0
2020-12-02 09:30:00,47.0,47.58,46.83,47.37,573702.0,38.0428,38.5123,37.9052,38.3423,573702.0
2020-12-02 10:00:00,47.38,47.51,47.01,47.18,278635.0,38.3504,38.4556,38.0509,38.1885,278635.0
2020-12-02 10:30:00,47.17,47.42,47.08,47.41,197853.0,38.1804,38.3828,38.1076,38.3747,197853.0
2020-12-02 11:00:00,47.42,47.56,47.35,47.49,232669.0,38.3828,38.4961,38.3261,38.4395,232669.0
2020-12-02 11:30:00,47.48,47.61,47.28,47.29,180553.0,38.4314,38.5366,38.2695,38.2776,180553.0
2020-12-02 12:00:00,47.3,47.34,47.22,47.27,133859.0,38.2857,38.318,38.2209,38.2614,133859.0
2020-12-02 12:30:00,47.26,47.44,47.23,47.34,87763.0,38.2533,38.399,38.229,38.318,87763.0
2020-12-02 13:00:00,47.36,47.42,47.27,47.38,97241.0,38.3342,38.3828,38.2614,38.3504,97241.0
2020-12-02 13:30:00,47.38,47.51,47.24,47.26,129911.0,38.3504,38.4556,38.2371,38.2533,129911.0
2020-12-02 14:00:00,47.27,47.52,47.19,47.5,120033.0,38.2614,38.4637,38.1966,38.4475,120033.0
2020-12-02 14:30:00,47.49,47.64,47.49,47.56,281567.0,38.4395,38.5609,38.4395,38.4961,281567.0
2020-12-02 15:00:00,47.57,47.68,47.47,47.55,298192.0,38.5042,38.5932,38.4233,38.488,298192.0
2020-12-02 15:30:00,47.55,47.72,47.54,47.55,544118.0,38.488,38.6256,38.4799,38.488,544118.0
2020-12-03 09:30:00,47.65,47.65,47.23,47.24,251974.0,38.569,38.569,38.229,38.2371,251974.0
2020-12-03 10:00:00,47.24,47.39,46.95,47.37,176426.0,38.2371,38.3585,38.0024,38.3423,176426.0
2020-12-03 10:30:00,47.34,47.62,47.31,47.6,272563.0,38.318,38.5447,38.2938,38.5285,272563.0
2020-12-03 11:00:00,47.6,47.71,47.44,47.55,195558.0,38.5285,38.6175,38.399,38.488,195558.0
2020-12-03 11:30:00,47.56,47.65,47.43,47.5,212007.0,38.4961,38.569,38.3909,38.4475,212007.0
2020-12-03 12:00:00,47.5,47.62,47.44,47.55,128017.0,38.4475,38.5447,38.399,38.488,128017.0
2020-12-03 12:30:00,47.55,47.67,47.49,47.66,106325.0,38.488,38.5851,38.4395,38.5771,106325.0
2020-12-03 13:00:00,47.66,47.69,47.55,47.58,115877.0,38.5771,38.6013,38.488,38.5123,115877.0
2020-12-03 13:30:00,47.59,47.61,47.46,47.52,155347.0,38.5204,38.5366,38.4152,38.4637,155347.0
2020-12-03 14:00:00,47.52,47.67,47.51,47.62,198017.0,38.4637,38.5851,38.4556,38.5447,198017.0
2020-12-03 14:30:00,47.61,47.75,47.6,47.64,211696.0,38.5366,38.6499,38.5285,38.5609,211696.0
2020-12-03 15:00:00,47.64,47.78,47.57,47.75,346467.0,38.5609,38.6742,38.5042,38.6499,346467.0
2020-12-03 15:30:00,47.76,47.76,47.14,47.43,798366.0,38.658,38.658,38.1562,38.3909,798366.0
2020-12-04 09:30:00,47.65,48.31,47.45,47.7,359873.0,38.569,39.1032,38.4071,38.6094,359873.0
2020-12-04 10:00:00,47.6,47.85,47.41,47.75,277692.0,38.5285,38.7308,38.3747,38.6499,277692.0
2020-12-04 10:30:00,47.75,48.03,47.63,47.94,375337.0,38.6499,38.8765,38.5528,38.8037,375337.0
2020-12-04 11:00:00,47.93,48.0,47.82,47.89,199980.0,38.7956,38.8523,38.7066,38.7632,199980.0
2020-12-04 11:30:00,47.88,48.1,47.75,48.08,160270.0,38.7551,38.9332,38.6499,38.917,160270.0
2020-12-04 12:00:00,48.09,48.13,47.83,48.11,268177.0,38.9251,38.9575,38.7147,38.9413,268177.0
2020-12-04 12:30:00,48.12,48.15,47.94,48.07,226013.0,38.9494,38.9737,38.8037,38.9089,226013.0
2020-12-04 13:00:00,48.08,48.23,47.95,47.95,178278.0,38.917,39.0384,38.8118,38.8118,178278.0
2020-12-04 13:30:00,47.95,48.05,47.9,47.93,206746.0,38.8118,38.8927,38.7713,38.7956,206746.0
2020-12-04 14:00:00,47.93,48.01,47.85,47.87,178025.0,38.7956,38.8604,38.7308,38.747,178025.0
2020-12-04 14:30:00,47.87,48.03,47.86,47.92,253968.0,38.747,38.8765,38.7389,38.7875,253968.0
2020-12-04 15:00:00,47.94,47.96,47.8,47.9,260817.0,38.8037,38.8199,38.6904,38.7713,260817.0
2020-12-04 15:30:00,47.9,48.24,47.86,48.23,731126.0,38.7713,39.0465,38.7389,39.0384,731126.0
2020-12-07 09:30:00,47.74,47.76,47.14,47.34,122207.0,38.6418,38.658,38.1562,38.318,122207.0
2020-12-07 10:00:00,47.32,47.76,47.27,47.75,288798.0,38.3019,38.658,38.2614,38.6499,288798.0
2020-12-07 10:30:00,47.74,48.02,47.74,47.9,170547.0,38.6418,38.8684,38.6418,38.7713,170547.0
2020-12-07 11:00:00,47.9,47.99,47.75,47.89,150797.0,38.7713,38.8442,38.6499,38.7632,150797.0
2020-12-07 11:30:00,47.87,48.04,47.82,48.04,155951.0,38.747,38.8846,38.7066,38.8846,155951.0
2020-12-07 12:00:00,48.04,48.14,47.92,47.94,135745.0,38.8846,38.9656,38.7875,38.8037,135745.0
2020-12-07 12:30:00,47.93,48.08,47.92,48.02,81797.0,38.7956,38.917,38.7875,38.8684,81797.0
2020-12-07 13:00:00,48.01,48.02,47.86,47.96,62944.0,38.8604,38.8684,38.7389,38.8199,62944.0
2020-12-07 13:30:00,47.96,48.07,47.88,47.94,99634.0,38.8199,38.9089,38.7551,38.8037,99634.0
2020-12-07 14:00:00,47.95,48.02,47.84,47.85,95253.0,38.8118,38.8684,38.7227,38.7308,95253.0
2020-12-07 14:30:00,47.87,47.92,47.8,47.88,234784.0,38.747,38.7875,38.6904,38.7551,234784.0
2020-12-07 15:00:00,47.88,47.89,47.74,47.89,183077.0,38.7551,38.7632,38.6418,38.7632,183077.0
2020-12-07 15:30:00,47.87,48.0,47.72,47.86,619172.0,38.747,38.8523,38.6256,38.7389,619172.0
2020-12-08 09:30:00,47.59,48.06,47.22,47.88,338062.0,38.5204,38.9008,38.2209,38.7551,338062.0
2020-12-08 10:00:00,47.85,47.9,47.56,47.74,88637.0,38.7308,38.7713,38.4961,38.6418,88637.0
2020-12-08 10:30:00,47.75,47.75,47.48,47.56,307144.0,38.6499,38.6499,38.4314,38.4961,307144.0
2020-12-08 11:00:00,47.55,47.85,47.55,47.76,285923.0,38.488,38.7308,38.488,38.658,285923.0
2020-12-08 11:30:00,47.78,47.8,47.52,47.53,109612.0,38.6742,38.6904,38.4637,38.4718,109612.0
2020-12-08 12:00:00,47.54,47.56,47.44,47.52,180520.0,38.4799,38.4961,38.399,38.4637,180520.0
2020-12-08 12:30:00,47.53,47.69,47.51,47.59,94092.0,38.4718,38.6013,38.4556,38.5204,94092.0
2020-12-08 13:00:00,47.59,47.61,47.45,47.49,159635.0,38.5204,38.5366,38.4071,38.4395,159635.0
2020-12-08 13:30:00,47.49,47.59,47.45,47.49,120051.0,38.4395,38.5204,38.4071,38.4395,120051.0
2020-12-08 14:00:00,47.48,47.68,47.45,47.63,154166.0,38.4314,38.5932,38.4071,38.5528,154166.0
2020-12-08 14:30:00,47.64,47.7,47.49,47.54,251291.0,38.5609,38.6094,38.4395,38.4799,251291.0
2020-12-08 15:00:00,47.54,47.66,47.48,47.62,147295.0,38.4799,38.5771,38.4314,38.5447,147295.0
2020-12-08 15:30:00,47.62,47.76,47.6,47.71,530227.0,38.5447,38.658,38.5285,38.6175,530227.0
2020-12-09 09:30:00,48.19,48.19,47.79,48.16,384900.0,39.006,39.006,38.6823,38.9818,384900.0
2020-12-09 10:00:00,48.16,48.32,48.04,48.2,197655.0,38.9818,39.1113,38.8846,39.0141,197655.0
2020-12-09 10:30:00,48.2,48.23,47.79,47.91,295546.0,39.0141,39.0384,38.6823,38.7794,295546.0
2020-12-09 11:00:00,47.9,48.07,47.8,47.81,193316.0,38.7713,38.9089,38.6904,38.6985,193316.0
2020-12-09 11:30:00,47.8,47.9,47.65,47.84,672907.0,38.6904,38.7713,38.569,38.7227,672907.0
2020-12-09 12:00:00,47.86,48.0,47.85,47.9,111811.0,38.7389,38.8523,38.7308,38.7713,111811.0
2020-12-09 12:30:00,47.9,48.0,47.78,47.92,266871.0,38.7713,38.8523,38.6742,38.7875,266871.0
2020-12-09 13:00:00,47.92,47.99,47.81,47.92,161469.0,38.7875,38.8442,38.6985,38.7875,161469.0
2020-12-09 13:30:00,47.89,47.89,47.58,47.63,93331.0,38.7632,38.7632,38.5123,38.5528,93331.0
2020-12-09 14:00:00,47.65,47.88,47.6,47.84,94592.0,38.569,38.7551,38.5285,38.7227,94592.0
2020-12-09 14:30:00,47.84,47.91,47.73,47.85,141271.0,38.7227,38.7794,38.6337,38.7308,141271.0
2020-12-09 15:00:00,47.84,47.89,47.73,47.77,149051.0,38.7227,38.7632,38.6337,38.6661,149051.0
2020-12-09 15:30:00,47.77,48.02,47.76,47.87,1103193.0,38.6661,38.8684,38.658,38.747,1103193.0
2020-12-10 09:30:00,47.19,47.66,47.06,47.3,301856.0,38.1966,38.5771,38.0914,38.2857,301856.0
2020-12-10 10:00:00,47.32,47.42,47.13,47.29,235599.0,38.3019,38.3828,38.1481,38.2776,235599.0
2020-12-10 10:30:00,47.29,47.7,47.28,47.63,303076.0,38.2776,38.6094,38.2695,38.5528,303076.0
2020-12-10 11:00:00,47.64,47.72,47.53,47.65,229648.0,38.5609,38.6256,38.4718,38.569,229648.0
2020-12-10 11:30:00,47.64,47.65,47.43,47.53,198265.0,38.5609,38.569,38.3909,38.4718,198265.0
2020-12-10 12:00:00,47.52,48.07,47.5,48.03,283947.0,38.4637,38.9089,38.4475,38.8765,283947.0
2020-12-10 12:30:00,48.03,48.13,47.94,47.98,157551.0,38.8765,38.9575,38.8037,38.8361,157551.0
2020-12-10 13:00:00,47.97,48.01,47.83,47.91,124745.0,38.828,38.8604,38.7147,38.7794,124745.0
2020-12-10 13:30:00,47.91,47.91,47.61,47.63,283822.0,38.7794,38.7794,38.5366,38.5528,283822.0
2020-12-10 14:00:00,47.64,47.67,47.4,47.48,211843.0,38.5609,38.5851,38.3666,38.4314,211843.0
2020-12-10 14:30:00,47.48,47.75,47.45,47.65,360757.0,38.4314,38.6499,38.4071,38.569,360757.0
2020-12-10 15:00:00,47.66,47.94,47.63,47.9,156819.0,38.5771,38.8037,38.5528,38.7713,156819.0
2020-12-10 15:30:00,47.91,48.06,47.83,47.93,799335.0,38.7794,38.9008,38.7147,38.7956,799335.0
2020-12-11 09:30:00,47.17,47.31,46.93,47.15,236970.0,38.1804,38.2938,37.9862,38.1642,236970.0
2020-12-11 10:00:00,47.18,47.31,46.96,47.03,311223.0,38.1885,38.2938,38.0105,38.0671,311223.0
2020-12-11 10:30:00,47.04,47.2,46.96,47.03,174154.0,38.0752,38.2047,38.0105,38.0671,174154.0
2020-12-11 11:00:00,47.02,47.21,46.94,46.98,182242.0,38.059,38.2128,37.9943,38.0266,182242.0
2020-12-11 11:30:00,46.98,47.03,46.9,47.0,216643.0,38.0266,38.0671,37.9619,38.0428,216643.0
2020-12-11 12:00:00,46.99,46.99,46.69,46.91,101847.0,38.0347,38.0347,37.7919,37.97,101847.0
2020-12-11 12:30:00,46.9,47.03,46.81,46.96,112706.0,37.9619,38.0671,37.889,38.0105,112706.0
2020-12-11 13:00:00,46.96,46.96,46.77,46.9,101526.0,38.0105,38.0105,37.8567,37.9619,101526.0
2020-12-11 13:30:00,46.9,47.07,46.87,47.02,184589.0,37.9619,38.0995,37.9376,38.059,184589.0
2020-12-11 14:00:00,47.04,47.16,46.95,47.1,180675.0,38.0752,38.1723,38.0024,38.1238,180675.0
2020-12-11 14:30:00,47.1,47.17,46.98,46.98,289196.0,38.1238,38.1804,38.0266,38.0266,289196.0
2020-12-11 15:00:00,46.98,47.17,46.97,47.12,215071.0,38.0266,38.1804,38.0186,38.14,215071.0
2020-12-11 15:30:00,47.12,47.25,46.97,47.01,595060.0,38.14,38.2452,38.0186,38.0509,595060.0
2020-12-14 09:30:00,47.68,47.68,46.88,47.02,372718.0,38.5932,38.5932,37.9457,38.059,372718.0
2020-12-14 10:00:00,47.02,47.12,46.86,47.0,160172.0,38.059,38.14,37.9295,38.0428,160172.0
2020-12-14 10:30:00,47.0,47.03,46.55,46.6,205539.0,38.0428,38.0671,37.6786,37.7191,205539.0
2020-12-14 11:00:00,46.58,46.62,46.21,46.24,360230.0,37.7029,37.7353,37.4034,37.4277,360230.0
2020-12-14 11:30:00,46.24,46.36,46.13,46.16,182012.0,37.4277,37.5248,37.3386,37.3629,182012.0
2020-12-14 12:00:00,46.16,46.55,46.15,46.52,213018.0,37.3629,37.6786,37.3548,37.6543,213018.0
2020-12-14 12:30:00,46.52,46.6,46.39,46.49,299558.0,37.6543,37.7191,37.5491,37.63,299558.0
2020-12-14 13:00:00,46.5,46.54,46.33,46.37,143279.0,37.6381,37.6705,37.5005,37.5329,143279.0
2020-12-14 13:30:00,46.37,46.47,46.19,46.21,162590.0,37.5329,37.6138,37.3872,37.4034,162590.0
2020-12-14 14:00:00,46.23,46.27,46.0,46.07,170189.0,37.4196,37.452,37.2334,37.2901,170189.0
2020-12-14 14:30:00,46.08,46.21,45.94,46.09,428874.0,37.2982,37.4034,37.1848,37.3063,428874.0
2020-12-14 15:00:00,46.1,46.15,46.04,46.08,364255.0,37.3144,37.3548,37.2658,37.2982,364255.0
2020-12-14 15:30:00,46.08,46.09,45.79,45.9,1069529.0,37.2982,37.3063,37.0634,37.1525,1069529.0
2020-12-15 09:30:00,46.27,46.32,45.85,45.89,308372.0,37.452,37.4924,37.112,37.1444,308372.0
2020-12-15 10:00:00,45.91,46.02,45.84,45.89,190810.0,37.1606,37.2496,37.1039,37.1444,190810.0
2020-12-15 10:30:00,45.9,46.22,45.72,46.21,236097.0,37.1525,37.4115,37.0068,37.4034,236097.0
2020-12-15 11:00:00,46.2,46.41,46.16,46.19,351590.0,37.3953,37.5653,37.3629,37.3872,351590.0
2020-12-15 11:30:00,46.21,46.47,46.14,46.41,208017.0,37.4034,37.6138,37.3467,37.5653,208017.0
2020-12-15 12:00:00,46.43,46.51,46.33,46.38,167316.0,37.5815,37.6462,37.5005,37.541,167316.0
2020-12-15 12:30:00,46.39,46.67,46.37,46.64,235856.0,37.5491,37.7757,37.5329,37.7514,235856.0
2020-12-15 13:00:00,46.65,46.75,46.55,46.55,228982.0,37.7595,37.8405,37.6786,37.6786,228982.0
2020-12-15 13:30:00,46.57,46.94,46.56,46.9,172925.0,37.6948,37.9943,37.6867,37.9619,172925.0
2020-12-15 14:00:00,46.9,46.94,46.71,46.78,175118.0,37.9619,37.9943,37.8081,37.8648,175118.0
2020-12-15 14:30:00,46.79,46.82,46.59,46.59,245056.0,37.8729,37.8971,37.711,37.711,245056.0
2020-12-15 15:00:00,46.6,46.78,46.56,46.62,231442.0,37.7191,37.8648,37.6867,37.7353,231442.0
2020-12-15 15:30:00,46.61,46.74,46.46,46.73,832191.0,37.7272,37.8324,37.6057,37.8243,832191.0
2020-12-16 09:30:00,46.72,46.99,46.52,46.62,318938.0,37.8162,38.0347,37.6543,37.7353,318938.0
2020-12-16 10:00:00,46.64,46.66,46.43,46.5,303961.0,37.7514,37.7676,37.5815,37.6381,303961.0
2020-12-16 10:30:00,46.51,46.61,46.4,46.47,377923.0,37.6462,37.7272,37.5572,37.6138,377923.0
2020-12-16 11:00:00,46.48,46.68,46.42,46.64,302193.0,37.6219,37.7838,37.5734,37.7514,302193.0
2020-12-16 11:30:00,46.64,46.76,46.59,46.7,274273.0,37.7514,37.8486,37.711,37.8,274273.0
2020-12-16 12:00:00,46.71,46.76,46.67,46.7,278938.0,37.8081,37.8486,37.7757,37.8,278938.0
2020-12-16 12:30:00,46.69,46.92,46.67,46.88,267085.0,37.7919,37.9781,37.7757,37.9457,267085.0
2020-12-16 13:00:00,46.86,46.89,46.77,46.84,156717.0,37.9295,37.9538,37.8567,37.9133,156717.0
2020-12-16 13:30:00,46.84,46.96,46.8,46.87,323926.0,37.9133,38.0105,37.881,37.9376,323926.0
2020-12-16 14:00:00,46.87,47.07,46.86,46.92,366756.0,37.9376,38.0995,37.9295,37.9781,366756.0
2020-12-16 14:30:00,46.91,47.2,46.89,47.19,290995.0,37.97,38.2047,37.9538,38.1966,290995.0
2020-12-16 15:00:00,47.2,47.2,47.02,47.08,351589.0,38.2047,38.2047,38.059,38.1076,351589.0
2020-12-16 15:30:00,47.08,47.27,47.05,47.23,1150124.0,38.1076,38.2614,38.0833,38.229,1150124.0
2020-12-17 09:30:00,47.11,47.25,46.4,46.49,394808.0,38.1319,38.2452,37.5572,37.63,394808.0
2020-12-17 10:00:00,46.5,46.65,46.41,46.58,304466.0,37.6381,37.7595,37.5653,37.7029,304466.0
2020-12-17 10:30:00,46.58,46.68,46.3,46.41,417069.0,37.7029,37.7838,37.4762,37.5653,417069.0
2020-12-17 11:00:00,46.41,46.64,46.37,46.53,288442.0,37.5653,37.7514,37.5329,37.6624,288442.0
2020-12-17 11:30:00,46.53,46.91,46.44,46.86,370841.0,37.6624,37.97,37.5896,37.9295,370841.0
2020-12-17 12:00:00,46.88,46.9,46.64,46.71,234755.0,37.9457,37.9619,37.7514,37.8081,234755.0
2020-12-17 12:30:00,46.71,46.77,46.65,46.72,266617.0,37.8081,37.8567,37.7595,37.8162,266617.0
2020-12-17 13:00:00,46.73,46.77,46.72,46.75,320954.0,37.8243,37.8567,37.8162,37.8405,320954.0
2020-12-17 13:30:00,46.75,46.99,46.72,46.98,296633.0,37.8405,38.0347,37.8162,38.0266,296633.0
2020-12-17 14:00:00,46.97,47.07,46.92,47.05,208548.0,38.0186,38.0995,37.9781,38.0833,208548.0
2020-12-17 14:30:00,47.05,47.24,47.05,47.19,215600.0,38.0833,38.2371,38.0833,38.1966,215600.0
2020-12-17 15:00:00,47.2,47.29,47.1,47.23,213846.0,38.2047,38.2776,38.1238,38.229,213846.0
2020-12-17 15:30:00,47.22,47.23,47.04,47.1,937014.0,38.2209,38.229,38.0752,38.1238,937014.0
2020-12-18 09:30:00,46.99,47.1,46.7,47.05,1295740.0,38.0347,38.1238,37.8,38.0833,1295740.0
2020-12-18 10:00:00,47.07,47.1,46.55,46.59,247916.0,38.0995,38.1238,37.6786,37.711,247916.0
2020-12-18 10:30:00,46.58,46.7,46.41,46.5,143186.0,37.7029,37.8,37.5653,37.6381,143186.0
2020-12-18 11:00:00,46.51,46.55,46.18,46.39,216806.0,37.6462,37.6786,37.3791,37.5491,216806.0
2020-12-18 11:30:00,46.39,46.47,46.23,46.37,107651.0,37.5491,37.6138,37.4196,37.5329,107651.0
2020-12-18 12:00:00,46.36,46.5,46.28,46.3,149460.0,37.5248,37.6381,37.4601,37.4762,149460.0
2020-12-18 12:30:00,46.3,46.47,46.25,46.29,120441.0,37.4762,37.6138,37.4358,37.4681,120441.0
2020-12-18 13:00:00,46.29,46.3,46.08,46.16,130957.0,37.4681,37.4762,37.2982,37.3629,130957.0
2020-12-18 13:30:00,46.15,46.16,45.98,46.01,175876.0,37.3548,37.3629,37.2172,37.2415,175876.0
2020-12-18 14:00:00,46.0,46.04,45.9,45.95,185022.0,37.2334,37.2658,37.1525,37.1929,185022.0
2020-12-18 14:30:00,45.95,46.01,45.78,45.81,208090.0,37.1929,37.2415,37.0553,37.0796,208090.0
2020-12-18 15:00:00,45.82,46.0,45.61,45.62,311429.0,37.0877,37.2334,36.9177,36.9258,311429.0
2020-12-18 15:30:00,45.63,46.05,45.56,45.9,1408333.0,36.9339,37.2739,36.8773,37.1525,1408333.0
2020-12-21 09:30:00,46.09,46.55,45.53,46.15,446886.0,37.3063,37.6786,36.853,37.3548,446886.0
2020-12-21 10:00:00,46.16,46.18,45.44,45.59,337552.0,37.3629,37.3791,36.7801,36.9016,337552.0
2020-12-21 10:30:00,45.57,46.14,45.53,46.04,279482.0,36.8854,37.3467,36.853,37.2658,279482.0
2020-12-21 11:00:00,46.02,46.29,46.0,46.02,226079.0,37.2496,37.4681,37.2334,37.2496,226079.0
2020-12-21 11:30:00,46.05,46.08,45.89,46.02,171672.0,37.2739,37.2982,37.1444,37.2496,171672.0
2020-12-21 12:00:00,46.03,46.17,45.99,46.17,207218.0,37.2577,37.371,37.2253,37.371,207218.0
2020-12-21 12:30:00,46.17,46.52,46.16,46.38,242245.0,37.371,37.6543,37.3629,37.541,242245.0
2020-12-21 13:00:00,46.38,46.44,46.23,46.28,292411.0,37.541,37.5896,37.4196,37.4601,292411.0
2020-12-21 13:30:00,46.28,46.47,46.26,46.37,251107.0,37.4601,37.6138,37.4439,37.5329,251107.0
2020-12-21 14:00:00,46.37,46.62,46.32,46.55,319134.0,37.5329,37.7353,37.4924,37.6786,319134.0
2020-12-21 14:30:00,46.55,46.63,46.36,46.36,247302.0,37.6786,37.7433,37.5248,37.5248,247302.0
2020-12-21 15:00:00,46.38,46.43,46.27,46.41,276623.0,37.541,37.5815,37.452,37.5653,276623.0
2020-12-21 15:30:00,46.39,46.41,46.06,46.32,964080.0,37.5491,37.5653,37.282,37.4924,964080.0
2020-12-22 09:30:00,46.67,46.76,46.28,46.54,206886.0,37.7757,37.8486,37.4601,37.6705,206886.0
2020-12-22 10:00:00,46.52,46.68,46.36,46.63,143336.0,37.6543,37.7838,37.5248,37.7433,143336.0
2020-12-22 10:30:00,46.63,46.65,46.31,46.34,154794.0,37.7433,37.7595,37.4843,37.5086,154794.0
2020-12-22 11:00:00,46.34,46.48,46.19,46.25,204892.0,37.5086,37.6219,37.3872,37.4358,204892.0
2020-12-22 11:30:00,46.25,46.32,46.15,46.23,134415.0,37.4358,37.4924,37.3548,37.4196,134415.0
2020-12-22 12:00:00,46.23,46.24,46.1,46.11,93300.0,37.4196,37.4277,37.3144,37.3224,93300.0
2020-12-22 12:30:00,46.12,46.31,46.06,46.22,113559.0,37.3305,37.4843,37.282,37.4115,113559.0
2020-12-22 13:00:00,46.24,46.32,46.14,46.2,114942.0,37.4277,37.4924,37.3467,37.3953,114942.0
2020-12-22 13:30:00,46.2,46.3,46.09,46.28,195253.0,37.3953,37.4762,37.3063,37.4601,195253.0
2020-12-22 14:00:00,46.28,46.36,46.2,46.34,140707.0,37.4601,37.5248,37.3953,37.5086,140707.0
2020-12-22 14:30:00,46.33,46.36,46.18,46.24,150832.0,37.5005,37.5248,37.3791,37.4277,150832.0
2020-12-22 15:00:00,46.24,46.26,46.06,46.11,158186.0,37.4277,37.4439,37.282,37.3224,158186.0
2020-12-22 15:30:00,46.11,46.2,45.96,46.03,784744.0,37.3224,37.3953,37.201,37.2577,784744.0
2020-12-23 09:30:00,46.6,47.08,46.31,46.95,598408.0,37.7191,38.1076,37.4843,38.0024,598408.0
2020-12-23 10:00:00,46.95,47.13,46.69,46.74,380018.0,38.0024,38.1481,37.7919,37.8324,380018.0
2020-12-23 10:30:00,46.74,47.12,46.65,47.07,260597.0,37.8324,38.14,37.7595,38.0995,260597.0
2020-12-23 11:00:00,47.07,47.35,47.04,47.13,454268.0,38.0995,38.3261,38.0752,38.1481,454268.0
2020-12-23 11:30:00,47.16,47.29,47.13,47.23,171372.0,38.1723,38.2776,38.1481,38.229,171372.0
2020-12-23 12:00:00,47.23,47.32,47.18,47.28,192474.0,38.229,38.3019,38.1885,38.2695,192474.0
2020-12-23 12:30:00,47.28,47.42,47.21,47.34,166348.0,38.2695,38.3828,38.2128,38.318,166348.0
2020-12-23 13:00:00,47.33,47.43,47.31,47.43,261130.0,38.3099,38.3909,38.2938,38.3909,261130.0
2020-12-23 13:30:00,47.44,47.55,47.39,47.51,181817.0,38.399,38.488,38.3585,38.4556,181817.0
2020-12-23 14:00:00,47.5,47.57,47.35,47.37,186179.0,38.4475,38.5042,38.3261,38.3423,186179.0
2020-12-23 14:30:00,47.37,47.49,47.33,47.37,202854.0,38.3423,38.4395,38.3099,38.3423,202854.0
2020-12-23 15:00:00,47.38,47.5,47.35,47.39,266454.0,38.3504,38.4475,38.3261,38.3585,266454.0
2020-12-23 15:30:00,47.39,47.45,47.26,47.29,705162.0,38.3585,38.4071,38.2533,38.2776,705162.0
2020-12-24 09:30:00,47.5,47.5,46.7,46.97,388081.0,38.4475,38.4475,37.8,38.0186,388081.0
2020-12-24 10:00:00,46.97,46.99,46.75,46.89,203721.0,38.0186,38.0347,37.8405,37.9538,203721.0
2020-12-24 10:30:00,46.91,47.09,46.73,47.09,182921.0,37.97,38.1157,37.8243,38.1157,182921.0
2020-12-24 11:00:00,47.06,47.09,46.86,46.88,170611.0,38.0914,38.1157,37.9295,37.9457,170611.0
2020-12-24 11:30:00,46.87,46.96,46.8,46.89,157900.0,37.9376,38.0105,37.881,37.9538,157900.0
2020-12-24 12:00:00,46.88,46.94,46.74,46.89,192558.0,37.9457,37.9943,37.8324,37.9538,192558.0
2020-12-24 12:30:00,46.9,47.09,46.89,47.0,564347.0,37.9619,38.1157,37.9538,38.0428,564347.0
2020-12-28 09:30:00,47.32,47.41,47.02,47.32,235130.0,38.3019,38.3747,38.059,38.3019,235130.0
2020-12-28 10:00:00,47.33,47.84,47.33,47.81,259576.0,38.3099,38.7227,38.3099,38.6985,259576.0
2020-12-28 10:30:00,47.81,47.81,47.45,47.55,142919.0,38.6985,38.6985,38.4071,38.488,142919.0
2020-12-28 11:00:00,47.54,47.64,47.4,47.59,129303.0,38.4799,38.5609,38.3666,38.5204,129303.0
2020-12-28 11:30:00,47.58,47.73,47.48,47.61,141538.0,38.5123,38.6337,38.4314,38.5366,141538.0
2020-12-28 12:00:00,47.62,47.72,47.59,47.68,157611.0,38.5447,38.6256,38.5204,38.5932,157611.0
2020-12-28 12:30:00,47.69,47.77,47.62,47.63,106849.0,38.6013,38.6661,38.5447,38.5528,106849.0
2020-12-28 13:00:00,47.63,47.74,47.57,47.67,119448.0,38.5528,38.6418,38.5042,38.5851,119448.0
2020-12-28 13:30:00,47.68,47.71,47.6,47.65,153225.0,38.5932,38.6175,38.5285,38.569,153225.0
2020-12-28 14:00:00,47.63,47.82,47.6,47.73,134792.0,38.5528,38.7066,38.5285,38.6337,134792.0
2020-12-28 14:30:00,47.73,47.79,47.61,47.64,164996.0,38.6337,38.6823,38.5366,38.5609,164996.0
2020-12-28 15:00:00,47.63,47.7,47.56,47.65,140887.0,38.5528,38.6094,38.4961,38.569,140887.0
2020-12-28 15:30:00,47.65,47.65,47.39,47.53,572185.0,38.569,38.569,38.3585,38.4718,572185.0
2020-12-29 09:30:00,47.5,47.66,47.1,47.19,159769.0,38.4475,38.5771,38.1238,38.1966,159769.0
2020-12-29 10:00:00,47.17,47.36,46.88,46.9,148574.0,38.1804,38.3342,37.9457,37.9619,148574.0
2020-12-29 10:30:00,46.91,46.95,46.61,46.81,186682.0,37.97,38.0024,37.7272,37.889,186682.0
2020-12-29 11:00:00,46.82,46.84,46.58,46.77,113410.0,37.8971,37.9133,37.7029,37.8567,113410.0
2020-12-29 11:30:00,46.78,47.09,46.73,47.05,122554.0,37.8648,38.1157,37.8243,38.0833,122554.0
2020-12-29 12:00:00,47.04,47.11,46.88,46.92,121162.0,38.0752,38.1319,37.9457,37.9781,121162.0
2020-12-29 12:30:00,46.91,46.93,46.72,46.75,110227.0,37.97,37.9862,37.8162,37.8405,110227.0
2020-12-29 13:00:00,46.75,46.98,46.72,46.94,139892.0,37.8405,38.0266,37.8162,37.9943,139892.0
2020-12-29 13:30:00,46.94,46.98,46.81,46.9,128955.0,37.9943,38.0266,37.889,37.9619,128955.0
2020-12-29 14:00:00,46.9,46.9,46.61,46.63,71511.0,37.9619,37.9619,37.7272,37.7433,71511.0
2020-12-29 14:30:00,46.61,46.75,46.58,46.69,111977.0,37.7272,37.8405,37.7029,37.7919,111977.0
2020-12-29 15:00:00,46.69,46.93,46.64,46.91,124984.0,37.7919,37.9862,37.7514,37.97,124984.0
2020-12-29 15:30:00,46.9,46.91,46.7,46.72,395837.0,37.9619,37.97,37.8,37.8162,395837.0
2020-12-30 09:30:00,46.96,47.26,46.83,47.19,210708.0,38.0105,38.2533,37.9052,38.1966,210708.0
2020-12-30 10:00:00,47.19,47.38,47.17,47.36,117093.0,38.1966,38.3504,38.1804,38.3342,117093.0
2020-12-30 10:30:00,47.37,47.45,47.21,47.22,172546.0,38.3423,38.4071,38.2128,38.2209,172546.0
2020-12-30 11:00:00,47.23,47.36,47.15,47.17,110163.0,38.229,38.3342,38.1642,38.1804,110163.0
2020-12-30 11:30:00,47.18,47.2,47.03,47.05,68169.0,38.1885,38.2047,38.0671,38.0833,68169.0
2020-12-30 12:00:00,47.04,47.25,47.02,47.2,110378.0,38.0752,38.2452,38.059,38.2047,110378.0
2020-12-30 12:30:00,47.21,47.36,47.19,47.33,71324.0,38.2128,38.3342,38.1966,38.3099,71324.0
2020-12-30 13:00:00,47.34,47.39,47.18,47.19,105577.0,38.318,38.3585,38.1885,38.1966,105577.0
2020-12-30 13:30:00,47.18,47.28,47.18,47.27,68261.0,38.1885,38.2695,38.1885,38.2614,68261.0
2020-12-30 14:00:00,47.26,47.36,47.17,47.17,115788.0,38.2533,38.3342,38.1804,38.1804,115788.0
2020-12-30 14:30:00,47.15,47.31,47.14,47.23,106139.0,38.1642,38.2938,38.1562,38.229,106139.0
2020-12-30 15:00:00,47.24,47.31,47.2,47.29,140335.0,38.2371,38.2938,38.2047,38.2776,140335.0
2020-12-30 15:30:00,47.3,47.52,47.29,47.38,575926.0,38.2857,38.4637,38.2776,38.3504,575926.0
2020-12-31 09:30:00,47.41,47.41,46.97,47.19,147129.0,38.3747,38.3747,38.0186,38.1966,147129.0
2020-12-31 10:00:00,47.2,47.42,47.12,47.42,173487.0,38.2047,38.3828,38.14,38.3828,173487.0
2020-12-31 10:30:00,47.44,47.67,47.44,47.66,115940.0,38.399,38.5851,38.399,38.5771,115940.0
2020-12-31 11:00:00,47.66,47.73,47.53,47.56,114372.0,38.5771,38.6337,38.4718,38.4961,114372.0
2020-12-31 11:30:00,47.54,47.65,47.48,47.65,121429.0,38.4799,38.569,38.4314,38.569,121429.0
2020-12-31 12:00:00,47.63,47.72,47.58,47.71,73455.0,38.5528,38.6256,38.5123,38.6175,73455.0
2020-12-31 12:30:00,47.71,47.73,47.44,47.52,107076.0,38.6175,38.6337,38.399,38.4637,107076.0
2020-12-31 13:00:00,47.53,47.63,47.5,47.54,65010.0,38.4718,38.5528,38.4475,38.4799,65010.0
2020-12-31 13:30:00,47.54,47.59,47.46,47.54,79882.0,38.4799,38.5204,38.4152,38.4799,79882.0
2020-12-31 14:00:00,47.56,47.74,47.53,47.7,140087.0,38.4961,38.6418,38.4718,38.6094,140087.0
2020-12-31 14:30:00,47.7,47.83,47.7,47.76,178436.0,38.6094,38.7147,38.6094,38.658,178436.0
2020-12-31 15:00:00,47.75,47.91,47.72,47.86,160028.0,38.6499,38.7794,38.6256,38.7389,160028.0
2020-12-31 15:30:00,47.86,48.0,47.81,47.93,694897.0,38.7389,38.8523,38.6985,38.7956,694897.0
2021-01-04 09:30:00,48.25,48.36,47.74,48.04,319467.0,39.0546,39.1436,38.6418,38.8846,319467.0
2021-01-04 10:00:00,48.06,48.12,47.49,47.53,141341.0,38.9008,38.9494,38.4395,38.4718,141341.0
2021-01-04 10:30:00,47.53,47.57,47.0,47.22,206187.0,38.4718,38.5042,38.0428,38.2209,206187.0
2021-01-04 11:00:00,47.19,47.34,46.97,47.18,301703.0,38.1966,38.318,38.0186,38.1885,301703.0
2021-01-04 11:30:00,47.17,47.2,46.97,47.08,152445.0,38.1804,38.2047,38.0186,38.1076,152445.0
2021-01-04 12:00:00,47.08,47.13,46.89,46.92,223490.0,38.1076,38.1481,37.9538,37.9781,223490.0
2021-01-04 12:30:00,46.91,46.91,46.7,46.82,177366.0,37.97,37.97,37.8,37.8971,177366.0
2021-01-04 13:00:00,46.82,47.29,46.74,47.22,323302.0,37.8971,38.2776,37.8324,38.2209,323302.0
2021-01-04 13:30:00,47.24,47.26,46.98,47.14,523289.0,38.2371,38.2533,38.0266,38.1562,523289.0
2021-01-04 14:00:00,47.13,47.15,46.85,46.98,240989.0,38.1481,38.1642,37.9214,38.0266,240989.0
2021-01-04 14:30:00,46.97,47.1,46.77,47.04,320156.0,38.0186,38.1238,37.8567,38.0752,320156.0
2021-01-04 15:00:00,47.04,47.17,46.86,47.09,400033.0,38.0752,38.1804,37.9295,38.1157,400033.0
2021-01-04 15:30:00,47.08,47.37,47.01,47.2,1056269.0,38.1076,38.3423,38.0509,38.2047,1056269.0
2021-01-05 09:30:00,47.28,47.64,47.07,47.25,264369.0,38.2695,38.5609,38.0995,38.2452,264369.0
2021-01-05 10:00:00,47.28,47.49,47.03,47.06,461351.0,38.2695,38.4395,38.0671,38.0914,461351.0
2021-01-05 10:30:00,47.08,47.09,46.78,46.91,166313.0,38.1076,38.1157,37.8648,37.97,166313.0
2021-01-05 11:00:00,46.92,47.04,46.71,47.03,258466.0,37.9781,38.0752,37.8081,38.0671,258466.0
2021-01-05 11:30:00,47.01,47.18,47.0,47.11,418606.0,38.0509,38.1885,38.0428,38.1319,418606.0
2021-01-05 12:00:00,47.12,47.42,47.1,47.4,511566.0,38.14,38.3828,38.1238,38.3666,511566.0
2021-01-05 12:30:00,47.4,47.6,47.35,47.59,377215.0,38.3666,38.5285,38.3261,38.5204,377215.0
2021-01-05 13:00:00,47.59,47.75,47.53,47.63,990958.0,38.5204,38.6499,38.4718,38.5528,990958.0
2021-01-05 13:30:00,47.63,47.74,47.53,47.74,643928.0,38.5528,38.6418,38.4718,38.6418,643928.0
2021-01-05 14:00:00,47.75,47.96,47.74,47.87,278487.0,38.6499,38.8199,38.6418,38.747,278487.0
2021-01-05 14:30:00,47.88,47.91,47.65,47.66,358715.0,38.7551,38.7794,38.569,38.5771,358715.0
2021-01-05 15:00:00,47.64,47.84,47.6,47.61,269080.0,38.5609,38.7227,38.5285,38.5366,269080.0
2021-01-05 15:30:00,47.62,47.71,47.45,47.5,516204.0,38.5447,38.6175,38.4071,38.4475,516204.0
2021-01-06 09:30:00,49.12,50.48,48.65,50.44,1018782.0,39.7588,40.8596,39.3784,40.8272,1018782.0
2021-01-06 10:00:00,50.45,50.63,50.21,50.51,1508630.0,40.8353,40.981,40.6411,40.8839,1508630.0
2021-01-06 10:30:00,50.51,51.08,50.46,50.8,1042197.0,40.8839,41.3453,40.8434,41.1186,1042197.0
2021-01-06 11:00:00,50.8,50.88,50.59,50.61,852852.0,41.1186,41.1834,40.9487,40.9648,852852.0
2021-01-06 11:30:00,50.61,50.63,50.34,50.39,547996.0,40.9648,40.981,40.7463,40.7868,547996.0
2021-01-06 12:00:00,50.4,50.72,50.26,50.59,676911.0,40.7949,41.0539,40.6816,40.9487,676911.0
2021-01-06 12:30:00,50.59,50.82,50.54,50.76,778174.0,40.9487,41.1348,40.9082,41.0863,778174.0
2021-01-06 13:00:00,50.76,50.8,50.45,50.46,407557.0,41.0863,41.1186,40.8353,40.8434,407557.0
2021-01-06 13:30:00,50.46,50.63,50.41,50.54,303672.0,40.8434,40.981,40.803,40.9082,303672.0
2021-01-06 14:00:00,50.57,50.73,50.3,50.42,337910.0,40.9325,41.062,40.7139,40.8111,337910.0
2021-01-06 14:30:00,50.44,50.57,49.92,50.14,398932.0,40.8272,40.9325,40.4063,40.5844,398932.0
2021-01-06 15:00:00,50.15,50.23,49.83,50.02,704783.0,40.5925,40.6573,40.3335,40.4873,704783.0
2021-01-06 15:30:00,50.02,50.11,49.89,50.0,1692221.0,40.4873,40.5601,40.3821,40.4711,1692221.0
2021-01-07 09:30:00,50.0,51.04,49.98,50.92,504082.0,40.4711,41.3129,40.4549,41.2158,504082.0
2021-01-07 10:00:00,50.94,51.6,50.9,51.52,748849.0,41.232,41.7662,41.1996,41.7014,748849.0
2021-01-07 10:30:00,51.54,51.68,51.43,51.58,860003.0,41.7176,41.8309,41.6286,41.75,860003.0
2021-01-07 11:00:00,51.59,51.63,51.37,51.45,646089.0,41.7581,41.7905,41.58,41.6448,646089.0
2021-01-07 11:30:00,51.46,51.58,51.37,51.57,218569.0,41.6529,41.75,41.58,41.7419,218569.0
2021-01-07 12:00:00,51.57,51.59,51.44,51.5,255873.0,41.7419,41.7581,41.6367,41.6852,255873.0
2021-01-07 12:30:00,51.5,51.55,51.31,51.51,173299.0,41.6852,41.7257,41.5314,41.6933,173299.0
2021-01-07 13:00:00,51.51,51.59,51.22,51.25,127676.0,41.6933,41.7581,41.4586,41.4829,127676.0
2021-01-07 13:30:00,51.26,51.57,51.26,51.56,255910.0,41.491,41.7419,41.491,41.7338,255910.0
2021-01-07 14:00:00,51.56,51.58,51.43,51.5,361083.0,41.7338,41.75,41.6286,41.6852,361083.0
2021-01-07 14:30:00,51.51,51.6,51.46,51.55,217353.0,41.6933,41.7662,41.6529,41.7257,217353.0
2021-01-07 15:00:00,51.55,51.67,51.49,51.52,739826.0,41.7257,41.8228,41.6771,41.7014,739826.0
2021-01-07 15:30:00,51.52,51.64,51.38,51.49,931981.0,41.7014,41.7986,41.5881,41.6771,931981.0
2021-01-08 09:30:00,51.44,51.44,50.7,50.78,256162.0,41.6367,41.6367,41.0377,41.1025,256162.0
2021-01-08 10:00:00,50.74,50.96,50.43,50.46,174181.0,41.0701,41.2481,40.8192,40.8434,174181.0
2021-01-08 10:30:00,50.46,50.84,50.45,50.8,231592.0,40.8434,41.151,40.8353,41.1186,231592.0
2021-01-08 11:00:00,50.8,50.88,50.61,50.63,257971.0,41.1186,41.1834,40.9648,40.981,257971.0
2021-01-08 11:30:00,50.61,50.79,50.51,50.78,163164.0,40.9648,41.1105,40.8839,41.1025,163164.0
2021-01-08 12:00:00,50.78,50.8,50.61,50.78,126204.0,41.1025,41.1186,40.9648,41.1025,126204.0
2021-01-08 12:30:00,50.78,50.78,50.58,50.62,99130.0,41.1025,41.1025,40.9406,40.9729,99130.0
2021-01-08 13:00:00,50.63,50.68,50.17,50.25,150175.0,40.981,41.0215,40.6087,40.6735,150175.0
2021-01-08 13:30:00,50.25,50.26,49.87,49.92,134206.0,40.6735,40.6816,40.3659,40.4063,134206.0
2021-01-08 14:00:00,49.92,50.41,49.92,50.41,191293.0,40.4063,40.803,40.4063,40.803,191293.0
2021-01-08 14:30:00,50.41,50.44,50.17,50.35,142412.0,40.803,40.8272,40.6087,40.7544,142412.0
2021-01-08 15:00:00,50.36,50.66,50.36,50.6,169332.0,40.7625,41.0053,40.7625,40.9568,169332.0
2021-01-08 15:30:00,50.61,50.78,50.53,50.63,632006.0,40.9648,41.1025,40.9001,40.981,632006.0
2021-01-11 09:30:00,50.12,50.77,49.63,50.63,288232.0,40.5682,41.0944,40.1716,40.981,288232.0
2021-01-11 10:00:00,50.59,50.79,50.3,50.45,142031.0,40.9487,41.1105,40.7139,40.8353,142031.0
2021-01-11 10:30:00,50.43,50.61,50.4,50.54,142127.0,40.8192,40.9648,40.7949,40.9082,142127.0
2021-01-11 11:00:00,50.54,50.86,50.39,50.83,341735.0,40.9082,41.1672,40.7868,41.1429,341735.0
2021-01-11 11:30:00,50.83,50.83,50.59,50.66,120865.0,41.1429,41.1429,40.9487,41.0053,120865.0
2021-01-11 12:00:00,50.67,50.69,50.58,50.58,91210.0,41.0134,41.0296,40.9406,40.9406,91210.0
2021-01-11 12:30:00,50.58,50.85,50.58,50.76,157164.0,40.9406,41.1591,40.9406,41.0863,157164.0
2021-01-11 13:00:00,50.78,50.99,50.76,50.81,143808.0,41.1025,41.2724,41.0863,41.1267,143808.0
2021-01-11 13:30:00,50.81,50.85,50.74,50.76,150898.0,41.1267,41.1591,41.0701,41.0863,150898.0
2021-01-11 14:00:00,50.75,50.89,50.73,50.84,141934.0,41.0782,41.1915,41.062,41.151,141934.0
2021-01-11 14:30:00,50.83,50.92,50.72,50.88,144404.0,41.1429,41.2158,41.0539,41.1834,144404.0
2021-01-11 15:00:00,50.88,50.95,50.73,50.78,165520.0,41.1834,41.2401,41.062,41.1025,165520.0
2021-01-11 15:30:00,50.78,50.96,50.73,50.94,407269.0,41.1025,41.2481,41.062,41.232,407269.0
2021-01-12 09:30:00,51.39,52.05,51.01,52.04,423018.0,41.5962,42.1304,41.2886,42.1223,423018.0
2021-01-12 10:00:00,52.02,52.21,51.87,52.15,239105.0,42.1061,42.2599,41.9847,42.2114,239105.0
2021-01-12 10:30:00,52.16,52.28,52.0,52.19,253997.0,42.2195,42.3166,42.0899,42.2437,253997.0
2021-01-12 11:00:00,52.17,52.34,52.08,52.16,166934.0,42.2275,42.3651,42.1547,42.2195,166934.0
2021-01-12 11:30:00,52.16,52.16,51.84,52.05,140059.0,42.2195,42.2195,41.9604,42.1304,140059.0
2021-01-12 12:00:00,52.06,52.48,52.05,52.48,353445.0,42.1385,42.4785,42.1304,42.4785,353445.0
2021-01-12 12:30:00,52.48,52.48,52.13,52.18,237988.0,42.4785,42.4785,42.1952,42.2356,237988.0
2021-01-12 13:00:00,52.19,52.23,51.92,51.98,239154.0,42.2437,42.2761,42.0252,42.0738,239154.0
2021-01-12 13:30:00,51.98,52.23,51.96,52.15,148984.0,42.0738,42.2761,42.0576,42.2114,148984.0
2021-01-12 14:00:00,52.15,52.33,52.02,52.24,157182.0,42.2114,42.3571,42.1061,42.2842,157182.0
2021-01-12 14:30:00,52.25,52.34,52.11,52.23,135853.0,42.2923,42.3651,42.179,42.2761,135853.0
2021-01-12 15:00:00,52.25,52.38,52.18,52.19,170252.0,42.2923,42.3975,42.2356,42.2437,170252.0
2021-01-12 15:30:00,52.18,52.3,52.08,52.23,809073.0,42.2356,42.3328,42.1547,42.2761,809073.0
2021-01-13 09:30:00,51.88,52.15,51.3,51.48,182739.0,41.9928,42.2114,41.5234,41.669,182739.0
2021-01-13 10:00:00,51.52,51.75,51.27,51.66,142900.0,41.7014,41.8876,41.4991,41.8147,142900.0
2021-01-13 10:30:00,51.67,51.68,51.23,51.39,122775.0,41.8228,41.8309,41.4667,41.5962,122775.0
2021-01-13 11:00:00,51.4,51.46,51.27,51.41,95029.0,41.6043,41.6529,41.4991,41.6124,95029.0
2021-01-13 11:30:00,51.43,51.43,51.17,51.25,97119.0,41.6286,41.6286,41.4181,41.4829,97119.0
2021-01-13 12:00:00,51.28,51.44,51.15,51.43,95813.0,41.5072,41.6367,41.4019,41.6286,95813.0
2021-01-13 12:30:00,51.43,51.65,51.43,51.53,148901.0,41.6286,41.8066,41.6286,41.7095,148901.0
2021-01-13 13:00:00,51.54,51.7,51.4,51.69,153840.0,41.7176,41.8471,41.6043,41.839,153840.0
2021-01-13 13:30:00,51.69,52.1,51.68,52.08,201267.0,41.839,42.1709,41.8309,42.1547,201267.0
2021-01-13 14:00:00,52.08,52.28,51.97,52.14,339859.0,42.1547,42.3166,42.0657,42.2033,339859.0
2021-01-13 14:30:00,52.14,52.2,51.99,52.07,203996.0,42.2033,42.2518,42.0819,42.1466,203996.0
2021-01-13 15:00:00,52.08,52.1,51.95,51.96,212773.0,42.1547,42.1709,42.0495,42.0576,212773.0
2021-01-13 15:30:00,51.97,52.27,51.91,52.08,1047710.0,42.0657,42.3085,42.0171,42.1547,1047710.0
2021-01-14 09:30:00,52.42,52.89,52.31,52.76,501740.0,42.4299,42.8103,42.3409,42.7051,501740.0
2021-01-14 10:00:00,52.78,52.98,52.64,52.86,288594.0,42.7213,42.8832,42.608,42.786,288594.0
2021-01-14 10:30:00,52.86,52.89,52.6,52.81,429660.0,42.786,42.8103,42.5756,42.7456,429660.0
2021-01-14 11:00:00,52.84,52.99,52.8,52.86,210075.0,42.7699,42.8913,42.7375,42.786,210075.0
2021-01-14 11:30:00,52.88,52.93,52.77,52.91,137870.0,42.8022,42.8427,42.7132,42.8265,137870.0
2021-01-14 12:00:00,52.9,53.07,52.88,53.02,186034.0,42.8184,42.956,42.8022,42.9156,186034.0
2021-01-14 12:30:00,53.01,53.17,52.98,53.11,270120.0,42.9075,43.037,42.8832,42.9884,270120.0
2021-01-14 13:00:00,53.1,53.46,53.08,53.46,215410.0,42.9803,43.2717,42.9641,43.2717,215410.0
2021-01-14 13:30:00,53.46,53.49,53.36,53.4,114241.0,43.2717,43.296,43.1908,43.2231,114241.0
2021-01-14 14:00:00,53.4,53.48,53.24,53.33,183883.0,43.2231,43.2879,43.0936,43.1665,183883.0
2021-01-14 14:30:00,53.36,53.47,53.26,53.31,201373.0,43.1908,43.2798,43.1098,43.1503,201373.0
2021-01-14 15:00:00,53.31,53.42,53.2,53.3,442459.0,43.1503,43.2393,43.0613,43.1422,442459.0
2021-01-14 15:30:00,53.3,53.41,53.14,53.14,845393.0,43.1422,43.2312,43.0127,43.0127,845393.0
2021-01-15 09:30:00,52.19,52.6,51.95,52.01,769620.0,42.2437,42.5756,42.0495,42.098,769620.0
2021-01-15 10:00:00,52.0,52.04,51.4,51.63,233726.0,42.0899,42.1223,41.6043,41.7905,233726.0
2021-01-15 10:30:00,51.61,52.13,51.55,52.13,296890.0,41.7743,42.1952,41.7257,42.1952,296890.0
2021-01-15 11:00:00,52.14,52.14,51.78,52.09,343012.0,42.2033,42.2033,41.9119,42.1628,343012.0
2021-01-15 11:30:00,52.1,52.18,51.74,51.76,252186.0,42.1709,42.2356,41.8795,41.8957,252186.0
2021-01-15 12:00:00,51.74,51.82,51.65,51.82,106170.0,41.8795,41.9442,41.8066,41.9442,106170.0
2021-01-15 12:30:00,51.82,52.06,51.78,52.02,88589.0,41.9442,42.1385,41.9119,42.1061,88589.0
2021-01-15 13:00:00,52.03,52.17,51.96,52.07,145446.0,42.1142,42.2275,42.0576,42.1466,145446.0
2021-01-15 13:30:00,52.09,52.22,51.94,52.05,134763.0,42.1628,42.268,42.0414,42.1304,134763.0
2021-01-15 14:00:00,52.05,52.15,51.99,52.13,138728.0,42.1304,42.2114,42.0819,42.1952,138728.0
2021-01-15 14:30:00,52.15,52.28,52.11,52.23,142475.0,42.2114,42.3166,42.179,42.2761,142475.0
2021-01-15 15:00:00,52.24,52.38,52.19,52.31,209407.0,42.2842,42.3975,42.2437,42.3409,209407.0
2021-01-15 15:30:00,52.3,52.31,51.85,51.97,601643.0,42.3328,42.3409,41.9685,42.0657,601643.0
2021-01-19 09:30:00,52.3,52.4,51.77,52.06,250874.0,42.3328,42.4137,41.9038,42.1385,250874.0
2021-01-19 10:00:00,52.05,52.08,51.62,51.71,137939.0,42.1304,42.1547,41.7824,41.8552,137939.0
2021-01-19 10:30:00,51.71,52.14,51.71,52.0,255589.0,41.8552,42.2033,41.8552,42.0899,255589.0
2021-01-19 11:00:00,51.99,52.22,51.84,52.2,196104.0,42.0819,42.268,41.9604,42.2518,196104.0
2021-01-19 11:30:00,52.2,52.2,51.91,51.97,162440.0,42.2518,42.2518,42.0171,42.0657,162440.0
2021-01-19 12:00:00,51.95,52.13,51.95,52.05,104635.0,42.0495,42.1952,42.0495,42.1304,104635.0
2021-01-19 12:30:00,52.06,52.08,51.88,52.0,150380.0,42.1385,42.1547,41.9928,42.0899,150380.0
2021-01-19 13:00:00,51.99,52.12,51.99,52.08,303718.0,42.0819,42.1871,42.0819,42.1547,303718.0
2021-01-19 13:30:00,52.08,52.2,52.05,52.08,165632.0,42.1547,42.2518,42.1304,42.1547,165632.0
2021-01-19 14:00:00,52.07,52.16,52.02,52.12,200795.0,42.1466,42.2195,42.1061,42.1871,200795.0
2021-01-19 14:30:00,52.12,52.23,52.05,52.21,545269.0,42.1871,42.2761,42.1304,42.2599,545269.0
2021-01-19 15:00:00,52.22,52.3,52.17,52.26,347787.0,42.268,42.3328,42.2275,42.3004,347787.0
2021-01-19 15:30:00,52.27,52.39,52.11,52.15,1142117.0,42.3085,42.4056,42.179,42.2114,1142117.0
2021-01-20 09:30:00,51.94,52.0,51.3,51.63,433299.0,42.0414,42.0899,41.5234,41.7905,433299.0
2021-01-20 10:00:00,51.64,51.81,51.46,51.67,315844.0,41.7986,41.9362,41.6529,41.8228,315844.0
2021-01-20 10:30:00,51.64,51.81,51.54,51.59,198574.0,41.7986,41.9362,41.7176,41.7581,198574.0
2021-01-20 11:00:00,51.59,51.59,51.22,51.48,205265.0,41.7581,41.7581,41.4586,41.669,205265.0
2021-01-20 11:30:00,51.48,51.56,51.31,51.38,287562.0,41.669,41.7338,41.5314,41.5881,287562.0
2021-01-20 12:00:00,51.38,51.48,51.37,51.44,201119.0,41.5881,41.669,41.58,41.6367,201119.0
2021-01-20 12:30:00,51.45,51.59,51.41,51.56,197843.0,41.6448,41.7581,41.6124,41.7338,197843.0
2021-01-20 13:00:00,51.55,51.64,51.54,51.6,284715.0,41.7257,41.7986,41.7176,41.7662,284715.0
2021-01-20 13:30:00,51.6,51.67,51.49,51.49,279474.0,41.7662,41.8228,41.6771,41.6771,279474.0
2021-01-20 14:00:00,51.5,51.52,51.24,51.42,194026.0,41.6852,41.7014,41.4748,41.6205,194026.0
2021-01-20 14:30:00,51.41,51.53,51.4,51.41,195237.0,41.6124,41.7095,41.6043,41.6124,195237.0
2021-01-20 15:00:00,51.42,51.71,51.39,51.7,237019.0,41.6205,41.8552,41.5962,41.8471,237019.0
2021-01-20 15:30:00,51.71,51.85,51.58,51.59,1132167.0,41.8552,41.9685,41.75,41.7581,1132167.0
2021-01-21 09:30:00,51.3,52.47,51.05,51.68,515937.0,41.5234,42.4704,41.321,41.8309,515937.0
2021-01-21 10:00:00,51.68,51.71,51.28,51.46,278273.0,41.8309,41.8552,41.5072,41.6529,278273.0
2021-01-21 10:30:00,51.47,51.47,51.15,51.27,222059.0,41.661,41.661,41.4019,41.4991,222059.0
2021-01-21 11:00:00,51.26,51.38,50.71,51.32,206647.0,41.491,41.5881,41.0458,41.5395,206647.0
2021-01-21 11:30:00,51.3,51.41,51.13,51.25,210173.0,41.5234,41.6124,41.3857,41.4829,210173.0
2021-01-21 12:00:00,51.24,51.45,51.14,51.39,160375.0,41.4748,41.6448,41.3938,41.5962,160375.0
2021-01-21 12:30:00,51.37,51.43,51.18,51.3,206638.0,41.58,41.6286,41.4262,41.5234,206638.0
2021-01-21 13:00:00,51.3,51.38,51.21,51.21,177228.0,41.5234,41.5881,41.4505,41.4505,177228.0
2021-01-21 13:30:00,51.22,51.34,51.17,51.32,208129.0,41.4586,41.5557,41.4181,41.5395,208129.0
2021-01-21 14:00:00,51.31,51.43,51.18,51.36,344768.0,41.5314,41.6286,41.4262,41.5719,344768.0
2021-01-21 14:30:00,51.36,51.7,51.31,51.62,371650.0,41.5719,41.8471,41.5314,41.7824,371650.0
2021-01-21 15:00:00,51.62,51.73,51.46,51.52,488844.0,41.7824,41.8714,41.6529,41.7014,488844.0
2021-01-21 15:30:00,51.52,51.61,51.05,51.08,931391.0,41.7014,41.7743,41.321,41.3453,931391.0
2021-01-22 09:30:00,50.22,51.41,50.13,51.02,465742.0,40.6492,41.6124,40.5763,41.2967,465742.0
2021-01-22 10:00:00,51.03,51.22,50.9,51.04,227934.0,41.3048,41.4586,41.1996,41.3129,227934.0
2021-01-22 10:30:00,51.02,51.11,50.77,51.1,154007.0,41.2967,41.3696,41.0944,41.3615,154007.0
2021-01-22 11:00:00,51.09,51.27,51.07,51.2,143957.0,41.3534,41.4991,41.3372,41.4424,143957.0
2021-01-22 11:30:00,51.21,51.31,51.13,51.28,130316.0,41.4505,41.5314,41.3857,41.5072,130316.0
2021-01-22 12:00:00,51.25,51.3,51.04,51.1,141686.0,41.4829,41.5234,41.3129,41.3615,141686.0
2021-01-22 12:30:00,51.09,51.2,50.97,51.16,86679.0,41.3534,41.4424,41.2562,41.41,86679.0
2021-01-22 13:00:00,51.15,51.15,50.91,51.01,81886.0,41.4019,41.4019,41.2077,41.2886,81886.0
2021-01-22 13:30:00,51.0,51.04,50.83,50.88,107545.0,41.2805,41.3129,41.1429,41.1834,107545.0
2021-01-22 14:00:00,50.89,51.02,50.82,50.99,145053.0,41.1915,41.2967,41.1348,41.2724,145053.0
2021-01-22 14:30:00,50.98,51.22,50.96,51.18,147321.0,41.2643,41.4586,41.2481,41.4262,147321.0
2021-01-22 15:00:00,51.2,51.25,50.96,51.18,171283.0,41.4424,41.4829,41.2481,41.4262,171283.0
2021-01-22 15:30:00,51.19,51.29,50.99,51.17,746036.0,41.4343,41.5153,41.2724,41.4181,746036.0
2021-01-25 09:30:00,51.0,51.0,50.01,50.28,397783.0,41.2805,41.2805,40.4792,40.6977,397783.0
2021-01-25 10:00:00,50.28,50.85,50.27,50.85,206623.0,40.6977,41.1591,40.6896,41.1591,206623.0
2021-01-25 10:30:00,50.84,51.0,50.38,50.38,201454.0,41.151,41.2805,40.7787,40.7787,201454.0
2021-01-25 11:00:00,50.38,50.63,50.25,50.41,289658.0,40.7787,40.981,40.6735,40.803,289658.0
2021-01-25 11:30:00,50.41,50.76,50.36,50.73,170756.0,40.803,41.0863,40.7625,41.062,170756.0
2021-01-25 12:00:00,50.74,50.9,50.65,50.76,176814.0,41.0701,41.1996,40.9972,41.0863,176814.0
2021-01-25 12:30:00,50.77,51.02,50.72,51.0,196342.0,41.0944,41.2967,41.0539,41.2805,196342.0
2021-01-25 13:00:00,51.0,51.16,50.9,51.07,156550.0,41.2805,41.41,41.1996,41.3372,156550.0
2021-01-25 13:30:00,51.07,51.23,51.01,51.15,103733.0,41.3372,41.4667,41.2886,41.4019,103733.0
2021-01-25 14:00:00,51.13,51.27,51.06,51.16,190957.0,41.3857,41.4991,41.3291,41.41,190957.0
2021-01-25 14:30:00,51.14,51.24,51.02,51.07,160315.0,41.3938,41.4748,41.2967,41.3372,160315.0
2021-01-25 15:00:00,51.08,51.23,51.08,51.16,314980.0,41.3453,41.4667,41.3453,41.41,314980.0
2021-01-25 15:30:00,51.17,51.24,51.01,51.05,670534.0,41.4181,41.4748,41.2886,41.321,670534.0
2021-01-26 09:30:00,51.6,51.7,50.79,50.8,240835.0,41.7662,41.8471,41.1105,41.1186,240835.0
2021-01-26 10:00:00,50.8,51.08,50.67,51.03,144448.0,41.1186,41.3453,41.0134,41.3048,144448.0
2021-01-26 10:30:00,51.04,51.1,50.76,50.79,274689.0,41.3129,41.3615,41.0863,41.1105,274689.0
2021-01-26 11:00:00,50.83,50.97,50.71,50.95,126780.0,41.1429,41.2562,41.0458,41.2401,126780.0
2021-01-26 11:30:00,50.93,51.01,50.66,50.71,92885.0,41.2239,41.2886,41.0053,41.0458,92885.0
2021-01-26 12:00:00,50.72,50.75,50.61,50.74,100799.0,41.0539,41.0782,40.9648,41.0701,100799.0
2021-01-26 12:30:00,50.73,50.93,50.67,50.89,117746.0,41.062,41.2239,41.0134,41.1915,117746.0
2021-01-26 13:00:00,50.9,51.04,50.87,50.89,95802.0,41.1996,41.3129,41.1753,41.1915,95802.0
2021-01-26 13:30:00,50.89,50.91,50.8,50.86,110974.0,41.1915,41.2077,41.1186,41.1672,110974.0
2021-01-26 14:00:00,50.86,51.0,50.82,50.94,137632.0,41.1672,41.2805,41.1348,41.232,137632.0
2021-01-26 14:30:00,50.94,50.98,50.84,50.98,113765.0,41.232,41.2643,41.151,41.2643,113765.0
2021-01-26 15:00:00,51.01,51.01,50.85,50.88,169424.0,41.2886,41.2886,41.1591,41.1834,169424.0
2021-01-26 15:30:00,50.88,50.9,50.23,50.23,731671.0,41.1834,41.1996,40.6573,40.6573,731671.0
2021-01-27 09:30:00,49.21,49.52,48.42,48.84,487315.0,39.8317,40.0826,39.1922,39.5322,487315.0
2021-01-27 10:00:00,48.82,49.01,48.41,48.97,288407.0,39.516,39.6698,39.1841,39.6374,288407.0
2021-01-27 10:30:00,48.99,49.24,48.68,48.87,306216.0,39.6536,39.8559,39.4027,39.5565,306216.0
2021-01-27 11:00:00,48.87,48.9,48.67,48.82,233939.0,39.5565,39.5807,39.3946,39.516,233939.0
2021-01-27 11:30:00,48.84,48.99,48.55,48.59,211638.0,39.5322,39.6536,39.2974,39.3298,211638.0
2021-01-27 12:00:00,48.6,48.92,48.47,48.68,269078.0,39.3379,39.5969,39.2327,39.4027,269078.0
2021-01-27 12:30:00,48.69,49.06,48.64,49.0,436816.0,39.4108,39.7102,39.3703,39.6617,436816.0
2021-01-27 13:00:00,48.99,49.16,48.96,49.07,227634.0,39.6536,39.7912,39.6293,39.7183,227634.0
2021-01-27 13:30:00,49.06,49.12,48.79,48.91,125956.0,39.7102,39.7588,39.4917,39.5888,125956.0
2021-01-27 14:00:00,48.88,49.02,48.52,48.7,174697.0,39.5645,39.6779,39.2732,39.4189,174697.0
2021-01-27 14:30:00,48.71,48.78,48.48,48.59,238073.0,39.4269,39.4836,39.2408,39.3298,238073.0
2021-01-27 15:00:00,48.56,48.96,48.52,48.71,205980.0,39.3055,39.6293,39.2732,39.4269,205980.0
2021-01-27 15:30:00,48.7,48.79,48.26,48.39,778150.0,39.4189,39.4917,39.0627,39.1679,778150.0
2021-01-28 09:30:00,49.08,49.6,48.78,48.81,363881.0,39.7264,40.1473,39.4836,39.5079,363881.0
2021-01-28 10:00:00,48.81,49.59,48.61,49.46,256114.0,39.5079,40.1392,39.346,40.034,256114.0
2021-01-28 10:30:00,49.47,49.73,49.27,49.6,187680.0,40.0421,40.2526,39.8802,40.1473,187680.0
2021-01-28 11:00:00,49.63,49.87,49.45,49.48,198230.0,40.1716,40.3659,40.0259,40.0502,198230.0
2021-01-28 11:30:00,49.48,49.52,49.22,49.33,277811.0,40.0502,40.0826,39.8398,39.9288,277811.0
2021-01-28 12:00:00,49.36,49.48,49.31,49.44,129792.0,39.9531,40.0502,39.9126,40.0178,129792.0
2021-01-28 12:30:00,49.44,49.63,49.42,49.57,139975.0,40.0178,40.1716,40.0016,40.1231,139975.0
2021-01-28 13:00:00,49.56,49.61,49.24,49.26,159222.0,40.115,40.1554,39.8559,39.8721,159222.0
2021-01-28 13:30:00,49.29,49.49,49.24,49.44,127396.0,39.8964,40.0583,39.8559,40.0178,127396.0
2021-01-28 14:00:00,49.44,49.54,49.31,49.33,140191.0,40.0178,40.0988,39.9126,39.9288,140191.0
2021-01-28 14:30:00,49.34,49.42,49.15,49.29,177774.0,39.9369,40.0016,39.7831,39.8964,177774.0
2021-01-28 15:00:00,49.28,49.39,49.2,49.2,336324.0,39.8883,39.9774,39.8236,39.8236,336324.0
2021-01-28 15:30:00,49.19,49.6,49.12,49.15,946190.0,39.8155,40.1473,39.7588,39.7831,946190.0
2021-01-29 09:30:00,48.88,49.29,48.52,49.23,346610.0,39.5645,39.8964,39.2732,39.8478,346610.0
2021-01-29 10:00:00,49.23,49.61,49.15,49.23,470118.0,39.8478,40.1554,39.7831,39.8478,470118.0
2021-01-29 10:30:00,49.23,49.32,48.93,49.04,188331.0,39.8478,39.9207,39.605,39.6941,188331.0
2021-01-29 11:00:00,49.02,49.04,48.67,48.69,205063.0,39.6779,39.6941,39.3946,39.4108,205063.0
2021-01-29 11:30:00,48.71,48.71,48.39,48.53,219565.0,39.4269,39.4269,39.1679,39.2813,219565.0
2021-01-29 12:00:00,48.52,48.54,48.09,48.16,241963.0,39.2732,39.2893,38.9251,38.9818,241963.0
2021-01-29 12:30:00,48.16,48.19,47.84,47.89,215806.0,38.9818,39.006,38.7227,38.7632,215806.0
2021-01-29 13:00:00,47.88,48.08,47.72,47.94,173117.0,38.7551,38.917,38.6256,38.8037,173117.0
2021-01-29 13:30:00,47.92,47.92,47.69,47.78,186814.0,38.7875,38.7875,38.6013,38.6742,186814.0
2021-01-29 14:00:00,47.78,48.33,47.78,48.12,321917.0,38.6742,39.1194,38.6742,38.9494,321917.0
2021-01-29 14:30:00,48.12,48.12,47.9,48.04,212009.0,38.9494,38.9494,38.7713,38.8846,212009.0
2021-01-29 15:00:00,48.05,48.35,48.05,48.27,458574.0,38.8927,39.1356,38.8927,39.0708,458574.0
2021-01-29 15:30:00,48.27,48.41,47.89,47.95,1147868.0,39.0708,39.1841,38.7632,38.8118,1147868.0
2021-02-01 09:30:00,48.31,48.51,47.74,47.97,270827.0,39.1032,39.2651,38.6418,38.828,270827.0
2021-02-01 10:00:00,47.93,48.16,47.78,47.96,267293.0,38.7956,38.9818,38.6742,38.8199,267293.0
2021-02-01 10:30:00,48.0,48.11,47.71,47.86,165475.0,38.8523,38.9413,38.6175,38.7389,165475.0
2021-02-01 11:00:00,47.84,48.14,47.77,48.02,177773.0,38.7227,38.9656,38.6661,38.8684,177773.0
2021-02-01 11:30:00,48.03,48.08,47.9,47.9,258510.0,38.8765,38.917,38.7713,38.7713,258510.0
2021-02-01 12:00:00,47.89,47.93,47.73,47.83,210483.0,38.7632,38.7956,38.6337,38.7147,210483.0
2021-02-01 12:30:00,47.84,47.89,47.76,47.84,196448.0,38.7227,38.7632,38.658,38.7227,196448.0
2021-02-01 13:00:00,47.85,47.95,47.85,47.93,472522.0,38.7308,38.8118,38.7308,38.7956,472522.0
2021-02-01 13:30:00,47.93,47.99,47.83,47.88,163857.0,38.7956,38.8442,38.7147,38.7551,163857.0
2021-02-01 14:00:00,47.87,48.06,47.86,48.03,323133.0,38.747,38.9008,38.7389,38.8765,323133.0
2021-02-01 14:30:00,48.03,48.24,47.99,48.13,400521.0,38.8765,39.0465,38.8442,38.9575,400521.0
2021-02-01 15:00:00,48.13,48.23,48.05,48.21,348305.0,38.9575,39.0384,38.8927,39.0222,348305.0
2021-02-01 15:30:00,48.22,48.42,48.15,48.38,968818.0,39.0303,39.1922,38.9737,39.1598,968818.0
2021-02-02 09:30:00,49.06,49.47,48.84,49.31,265365.0,39.7102,40.0421,39.5322,39.9126,265365.0
2021-02-02 10:00:00,49.31,49.86,49.31,49.73,195937.0,39.9126,40.3578,39.9126,40.2526,195937.0
2021-02-02 10:30:00,49.75,49.79,49.48,49.61,160118.0,40.2687,40.3011,40.0502,40.1554,160118.0
2021-02-02 11:00:00,49.61,50.1,49.6,49.98,212277.0,40.1554,40.552,40.1473,40.4549,212277.0
2021-02-02 11:30:00,49.98,50.34,49.98,50.24,172863.0,40.4549,40.7463,40.4549,40.6654,172863.0
2021-02-02 12:00:00,50.25,50.34,50.12,50.13,222759.0,40.6735,40.7463,40.5682,40.5763,222759.0
2021-02-02 12:30:00,50.14,50.29,50.08,50.28,128273.0,40.5844,40.7058,40.5359,40.6977,128273.0
2021-02-02 13:00:00,50.29,50.43,50.27,50.41,195424.0,40.7058,40.8192,40.6896,40.803,195424.0
2021-02-02 13:30:00,50.41,50.44,50.13,50.17,283758.0,40.803,40.8272,40.5763,40.6087,283758.0
2021-02-02 14:00:00,50.17,50.39,50.15,50.22,250210.0,40.6087,40.7868,40.5925,40.6492,250210.0
2021-02-02 14:30:00,50.22,50.6,50.22,50.57,287791.0,40.6492,40.9568,40.6492,40.9325,287791.0
2021-02-02 15:00:00,50.56,50.56,50.32,50.41,216060.0,40.9244,40.9244,40.7301,40.803,216060.0
2021-02-02 15:30:00,50.4,50.45,50.18,50.21,743901.0,40.7949,40.8353,40.6168,40.6411,743901.0
2021-02-03 09:30:00,49.79,50.47,49.7,50.4,334448.0,40.3011,40.8515,40.2283,40.7949,334448.0
2021-02-03 10:00:00,50.45,50.85,50.38,50.7,218560.0,40.8353,41.1591,40.7787,41.0377,218560.0
2021-02-03 10:30:00,50.7,50.99,50.5,50.76,260664.0,41.0377,41.2724,40.8758,41.0863,260664.0
2021-02-03 11:00:00,50.77,50.86,50.61,50.84,236629.0,41.0944,41.1672,40.9648,41.151,236629.0
2021-02-03 11:30:00,50.85,50.96,50.75,50.96,164310.0,41.1591,41.2481,41.0782,41.2481,164310.0
2021-02-03 12:00:00,50.95,50.95,50.75,50.8,220461.0,41.2401,41.2401,41.0782,41.1186,220461.0
2021-02-03 12:30:00,50.79,50.87,50.68,50.86,205608.0,41.1105,41.1753,41.0215,41.1672,205608.0
2021-02-03 13:00:00,50.87,51.18,50.86,51.05,234936.0,41.1753,41.4262,41.1672,41.321,234936.0
2021-02-03 13:30:00,51.05,51.4,51.04,51.4,199224.0,41.321,41.6043,41.3129,41.6043,199224.0
2021-02-03 14:00:00,51.4,51.48,51.31,51.33,179654.0,41.6043,41.669,41.5314,41.5476,179654.0
2021-02-03 14:30:00,51.33,51.38,51.25,51.37,206086.0,41.5476,41.5881,41.4829,41.58,206086.0
2021-02-03 15:00:00,51.37,51.51,51.37,51.5,336319.0,41.58,41.6933,41.58,41.6852,336319.0
2021-02-03 15:30:00,51.51,51.64,51.43,51.52,969622.0,41.6933,41.7986,41.6286,41.7014,969622.0
2021-02-04 09:30:00,51.83,52.9,51.73,52.88,353013.0,41.9523,42.8184,41.8714,42.8022,353013.0
2021-02-04 10:00:00,52.89,53.31,52.79,53.05,341475.0,42.8103,43.1503,42.7294,42.9398,341475.0
2021-02-04 10:30:00,53.07,53.21,52.82,52.83,229756.0,42.956,43.0693,42.7537,42.7618,229756.0
2021-02-04 11:00:00,52.85,53.08,52.8,52.88,315760.0,42.778,42.9641,42.7375,42.8022,315760.0
2021-02-04 11:30:00,52.88,53.17,52.8,53.17,186133.0,42.8022,43.037,42.7375,43.037,186133.0
2021-02-04 12:00:00,53.19,53.42,53.14,53.41,212428.0,43.0532,43.2393,43.0127,43.2312,212428.0
2021-02-04 12:30:00,53.41,53.48,53.23,53.25,143046.0,43.2312,43.2879,43.0855,43.1017,143046.0
2021-02-04 13:00:00,53.24,53.5,53.23,53.33,166796.0,43.0936,43.3041,43.0855,43.1665,166796.0
2021-02-04 13:30:00,53.33,53.49,53.28,53.45,291308.0,43.1665,43.296,43.126,43.2636,291308.0
2021-02-04 14:00:00,53.45,53.6,53.45,53.52,216408.0,43.2636,43.385,43.2636,43.3203,216408.0
2021-02-04 14:30:00,53.52,53.55,53.38,53.39,317291.0,43.3203,43.3445,43.2069,43.215,317291.0
2021-02-04 15:00:00,53.38,53.39,52.98,52.99,270506.0,43.2069,43.215,42.8832,42.8913,270506.0
2021-02-04 15:30:00,52.99,53.39,52.97,53.37,654697.0,42.8913,43.215,42.8751,43.1989,654697.0
2021-02-05 09:30:00,53.85,54.0,53.31,53.4,312550.0,43.5874,43.7088,43.1503,43.2231,312550.0
2021-02-05 10:00:00,53.4,53.43,53.04,53.38,537709.0,43.2231,43.2474,42.9317,43.2069,537709.0
2021-02-05 10:30:00,53.38,53.57,53.25,53.27,583646.0,43.2069,43.3607,43.1017,43.1179,583646.0
2021-02-05 11:00:00,53.29,53.29,53.1,53.13,183473.0,43.1341,43.1341,42.9803,43.0046,183473.0
2021-02-05 11:30:00,53.13,53.22,52.85,52.85,206420.0,43.0046,43.0774,42.778,42.778,206420.0
2021-02-05 12:00:00,52.85,52.96,52.79,52.9,209921.0,42.778,42.867,42.7294,42.8184,209921.0
2021-02-05 12:30:00,52.89,52.92,52.75,52.82,290322.0,42.8103,42.8346,42.697,42.7537,290322.0
2021-02-05 13:00:00,52.82,52.86,52.67,52.69,182660.0,42.7537,42.786,42.6323,42.6484,182660.0
2021-02-05 13:30:00,52.69,52.8,52.68,52.79,162125.0,42.6484,42.7375,42.6404,42.7294,162125.0
2021-02-05 14:00:00,52.79,52.89,52.76,52.81,175141.0,42.7294,42.8103,42.7051,42.7456,175141.0
2021-02-05 14:30:00,52.83,52.91,52.63,52.66,266263.0,42.7618,42.8265,42.5999,42.6242,266263.0
2021-02-05 15:00:00,52.67,52.82,52.61,52.8,218897.0,42.6323,42.7537,42.5837,42.7375,218897.0
2021-02-05 15:30:00,52.79,52.84,52.68,52.69,683419.0,42.7294,42.7699,42.6404,42.6484,683419.0
2021-02-08 09:30:00,52.9,53.0,52.57,52.81,348429.0,42.8184,42.8994,42.5513,42.7456,348429.0
2021-02-08 10:00:00,52.81,52.82,52.51,52.76,654311.0,42.7456,42.7537,42.5028,42.7051,654311.0
2021-02-08 10:30:00,52.76,52.79,52.5,52.59,220511.0,42.7051,42.7294,42.4947,42.5675,220511.0
2021-02-08 11:00:00,52.59,52.66,52.48,52.51,241556.0,42.5675,42.6242,42.4785,42.5028,241556.0
2021-02-08 11:30:00,52.53,52.6,52.48,52.55,393716.0,42.5189,42.5756,42.4785,42.5351,393716.0
2021-02-08 12:00:00,52.54,52.76,52.49,52.68,185294.0,42.527,42.7051,42.4866,42.6404,185294.0
2021-02-08 12:30:00,52.68,52.69,52.58,52.67,119690.0,42.6404,42.6484,42.5594,42.6323,119690.0
2021-02-08 13:00:00,52.67,52.72,52.58,52.66,420437.0,42.6323,42.6727,42.5594,42.6242,420437.0
2021-02-08 13:30:00,52.66,52.68,52.51,52.54,112801.0,42.6242,42.6404,42.5028,42.527,112801.0
2021-02-08 14:00:00,52.54,52.59,52.51,52.56,135004.0,42.527,42.5675,42.5028,42.5432,135004.0
2021-02-08 14:30:00,52.56,52.8,52.54,52.77,107435.0,42.5432,42.7375,42.527,42.7132,107435.0
2021-02-08 15:00:00,52.76,52.86,52.74,52.81,155260.0,42.7051,42.786,42.6889,42.7456,155260.0
2021-02-08 15:30:00,52.81,53.07,52.74,52.97,830864.0,42.7456,42.956,42.6889,42.8751,830864.0
2021-02-09 09:30:00,52.73,53.14,52.47,52.93,324903.0,42.6808,43.0127,42.4704,42.8427,324903.0
2021-02-09 10:00:00,52.92,52.98,52.63,52.81,149904.0,42.8346,42.8832,42.5999,42.7456,149904.0
2021-02-09 10:30:00,52.82,53.03,52.77,52.98,123783.0,42.7537,42.9237,42.7132,42.8832,123783.0
2021-02-09 11:00:00,52.99,53.01,52.77,52.82,132486.0,42.8913,42.9075,42.7132,42.7537,132486.0
2021-02-09 11:30:00,52.83,53.0,52.76,52.98,89419.0,42.7618,42.8994,42.7051,42.8832,89419.0
2021-02-09 12:00:00,52.98,53.1,52.94,53.08,114101.0,42.8832,42.9803,42.8508,42.9641,114101.0
2021-02-09 12:30:00,53.09,53.15,53.05,53.15,134038.0,42.9722,43.0208,42.9398,43.0208,134038.0
2021-02-09 13:00:00,53.14,53.16,53.0,53.05,115060.0,43.0127,43.0289,42.8994,42.9398,115060.0
2021-02-09 13:30:00,53.05,53.22,52.98,53.21,116699.0,42.9398,43.0774,42.8832,43.0693,116699.0
2021-02-09 14:00:00,53.22,53.43,53.19,53.37,148477.0,43.0774,43.2474,43.0532,43.1989,148477.0
2021-02-09 14:30:00,53.37,53.49,53.36,53.47,172584.0,43.1989,43.296,43.1908,43.2798,172584.0
2021-02-09 15:00:00,53.47,53.49,53.36,53.39,158172.0,43.2798,43.296,43.1908,43.215,158172.0
2021-02-09 15:30:00,53.39,53.5,53.32,53.37,442222.0,43.215,43.3041,43.1584,43.1989,442222.0
2021-02-10 09:30:00,53.67,54.02,53.4,54.02,289369.0,43.4417,43.725,43.2231,43.725,289369.0
2021-02-10 10:00:00,54.01,54.34,53.86,53.93,241191.0,43.7169,43.984,43.5955,43.6521,241191.0
2021-02-10 10:30:00,53.94,54.1,53.64,54.05,292018.0,43.6602,43.7897,43.4174,43.7493,292018.0
2021-02-10 11:00:00,54.07,54.2,53.85,54.1,185770.0,43.7654,43.8707,43.5874,43.7897,185770.0
2021-02-10 11:30:00,54.11,54.15,53.93,54.03,132697.0,43.7978,43.8302,43.6521,43.7331,132697.0
2021-02-10 12:00:00,54.02,54.06,53.74,53.83,164008.0,43.725,43.7574,43.4983,43.5712,164008.0
2021-02-10 12:30:00,53.83,54.2,53.8,54.19,120986.0,43.5712,43.8707,43.5469,43.8626,120986.0
2021-02-10 13:00:00,54.18,54.4,54.17,54.35,152477.0,43.8545,44.0326,43.8464,43.9921,152477.0
2021-02-10 13:30:00,54.37,54.45,54.23,54.3,174415.0,44.0083,44.073,43.895,43.9516,174415.0
2021-02-10 14:00:00,54.32,54.35,53.95,54.09,203451.0,43.9678,43.9921,43.6683,43.7816,203451.0
2021-02-10 14:30:00,54.1,54.18,53.97,54.07,151967.0,43.7897,43.8545,43.6845,43.7654,151967.0
2021-02-10 15:00:00,54.06,54.15,53.89,54.02,210570.0,43.7574,43.8302,43.6198,43.725,210570.0
2021-02-10 15:30:00,54.02,54.03,53.63,53.71,731063.0,43.725,43.7331,43.4093,43.4741,731063.0
2021-02-11 09:30:00,53.29,53.73,53.2,53.31,209289.0,43.5019,43.861,43.4284,43.5182,209289.0
2021-02-11 10:00:00,53.29,53.46,53.2,53.34,114007.0,43.5019,43.6406,43.4284,43.5427,114007.0
2021-02-11 10:30:00,53.35,53.51,53.19,53.39,123560.0,43.5508,43.6815,43.4202,43.5835,123560.0
2021-02-11 11:00:00,53.42,53.47,53.2,53.26,101926.0,43.608,43.6488,43.4284,43.4774,101926.0
2021-02-11 11:30:00,53.26,53.27,53.12,53.14,123864.0,43.4774,43.4855,43.3631,43.3794,123864.0
2021-02-11 12:00:00,53.13,53.13,52.22,52.3,190926.0,43.3712,43.3712,42.6284,42.6937,190926.0
2021-02-11 12:30:00,52.32,52.61,52.29,52.55,130404.0,42.71,42.9468,42.6855,42.8978,130404.0
2021-02-11 13:00:00,52.55,52.78,52.47,52.66,101714.0,42.8978,43.0855,42.8325,42.9876,101714.0
2021-02-11 13:30:00,52.66,52.72,52.58,52.59,81769.0,42.9876,43.0366,42.9223,42.9304,81769.0
2021-02-11 14:00:00,52.58,52.66,52.47,52.64,105655.0,42.9223,42.9876,42.8325,42.9712,105655.0
2021-02-11 14:30:00,52.63,52.77,52.54,52.76,137234.0,42.9631,43.0774,42.8896,43.0692,137234.0
2021-02-11 15:00:00,52.76,52.89,52.74,52.77,125975.0,43.0692,43.1753,43.0529,43.0774,125975.0
2021-02-11 15:30:00,52.76,52.88,52.69,52.77,646384.0,43.0692,43.1672,43.0121,43.0774,646384.0
2021-02-12 09:30:00,52.6,53.42,52.49,53.23,232749.0,42.9386,43.608,42.8488,43.4529,232749.0
2021-02-12 10:00:00,53.22,53.75,53.22,53.7,202970.0,43.4447,43.8774,43.4447,43.8366,202970.0
2021-02-12 10:30:00,53.68,53.85,53.5,53.52,144060.0,43.8202,43.959,43.6733,43.6896,144060.0
2021-02-12 11:00:00,53.52,53.7,53.44,53.59,448333.0,43.6896,43.8366,43.6243,43.7468,448333.0
2021-02-12 11:30:00,53.59,53.85,53.59,53.79,149904.0,43.7468,43.959,43.7468,43.91,149904.0
2021-02-12 12:00:00,53.79,53.91,53.67,53.71,226350.0,43.91,44.008,43.8121,43.8447,226350.0
2021-02-12 12:30:00,53.72,53.73,53.54,53.59,109189.0,43.8529,43.861,43.7059,43.7468,109189.0
2021-02-12 13:00:00,53.59,53.75,53.56,53.75,152772.0,43.7468,43.8774,43.7223,43.8774,152772.0
2021-02-12 13:30:00,53.73,53.86,53.66,53.68,208954.0,43.861,43.9672,43.8039,43.8202,208954.0
2021-02-12 14:00:00,53.68,53.7,53.54,53.69,102498.0,43.8202,43.8366,43.7059,43.8284,102498.0
2021-02-12 14:30:00,53.7,53.74,53.55,53.73,172412.0,43.8366,43.8692,43.7141,43.861,172412.0
2021-02-12 15:00:00,53.73,53.81,53.7,53.75,225968.0,43.861,43.9263,43.8366,43.8774,225968.0
2021-02-12 15:30:00,53.75,54.11,53.73,54.0,692608.0,43.8774,44.1712,43.861,44.0814,692608.0
2021-02-16 09:30:00,54.41,54.98,54.25,54.9,553496.0,44.4161,44.8814,44.2855,44.8161,553496.0
2021-02-16 10:00:00,54.9,55.08,54.65,55.08,352568.0,44.8161,44.9631,44.6121,44.9631,352568.0
2021-02-16 10:30:00,55.07,55.49,55.03,55.4,458543.0,44.9549,45.2978,44.9223,45.2243,458543.0
2021-02-16 11:00:00,55.41,55.65,55.38,55.52,283040.0,45.2325,45.4284,45.208,45.3223,283040.0
2021-02-16 11:30:00,55.5,55.79,55.38,55.64,217338.0,45.3059,45.5427,45.208,45.4202,217338.0
2021-02-16 12:00:00,55.63,55.84,55.58,55.61,218582.0,45.4121,45.5835,45.3712,45.3957,218582.0
2021-02-16 12:30:00,55.6,55.66,55.49,55.54,193035.0,45.3876,45.4365,45.2978,45.3386,193035.0
2021-02-16 13:00:00,55.54,55.69,55.48,55.59,271666.0,45.3386,45.461,45.2896,45.3794,271666.0
2021-02-16 13:30:00,55.58,55.75,55.58,55.7,345112.0,45.3712,45.51,45.3712,45.4692,345112.0
2021-02-16 14:00:00,55.7,55.93,55.7,55.88,324372.0,45.4692,45.657,45.4692,45.6161,324372.0
2021-02-16 14:30:00,55.87,56.02,55.84,55.97,230590.0,45.608,45.7304,45.5835,45.6896,230590.0
2021-02-16 15:00:00,55.97,55.97,55.82,55.86,290570.0,45.6896,45.6896,45.5672,45.5998,290570.0
2021-02-16 15:30:00,55.85,55.93,55.63,55.65,761907.0,45.5916,45.657,45.4121,45.4284,761907.0
2021-02-17 09:30:00,55.06,55.7,55.06,55.6,333408.0,44.9468,45.4692,44.9468,45.3876,333408.0
2021-02-17 10:00:00,55.58,56.01,55.53,55.6,174604.0,45.3712,45.7223,45.3304,45.3876,174604.0
2021-02-17 10:30:00,55.58,55.89,55.41,55.5,232353.0,45.3712,45.6243,45.2325,45.3059,232353.0
2021-02-17 11:00:00,55.51,55.51,55.11,55.37,166514.0,45.3141,45.3141,44.9876,45.1998,166514.0
2021-02-17 11:30:00,55.36,55.46,55.11,55.29,267747.0,45.1916,45.2733,44.9876,45.1345,267747.0
2021-02-17 12:00:00,55.3,55.35,55.17,55.22,117366.0,45.1427,45.1835,45.0365,45.0774,117366.0
2021-02-17 12:30:00,55.21,55.5,55.15,55.47,108967.0,45.0692,45.3059,45.0202,45.2814,108967.0
2021-02-17 13:00:00,55.47,55.6,55.43,55.57,124906.0,45.2814,45.3876,45.2488,45.3631,124906.0
2021-02-17 13:30:00,55.59,55.63,55.39,55.47,148876.0,45.3794,45.4121,45.2161,45.2814,148876.0
2021-02-17 14:00:00,55.47,55.73,55.47,55.71,183913.0,45.2814,45.4937,45.2814,45.4774,183913.0
2021-02-17 14:30:00,55.71,56.0,55.68,55.94,233295.0,45.4774,45.7141,45.4529,45.6651,233295.0
2021-02-17 15:00:00,55.94,56.0,55.69,55.72,198259.0,45.6651,45.7141,45.461,45.4855,198259.0
2021-02-17 15:30:00,55.71,55.81,55.61,55.65,609183.0,45.4774,45.559,45.3957,45.4284,609183.0
2021-02-18 09:30:00,55.26,55.63,55.08,55.52,256745.0,45.11,45.4121,44.9631,45.3223,256745.0
2021-02-18 10:00:00,55.52,55.65,55.04,55.29,281747.0,45.3223,45.4284,44.9304,45.1345,281747.0
2021-02-18 10:30:00,55.29,55.56,55.2,55.45,581455.0,45.1345,45.3549,45.061,45.2651,581455.0
2021-02-18 11:00:00,55.46,55.52,55.21,55.3,391283.0,45.2733,45.3223,45.0692,45.1427,391283.0
2021-02-18 11:30:00,55.3,55.41,55.1,55.17,233776.0,45.1427,45.2325,44.9794,45.0365,233776.0
2021-02-18 12:00:00,55.17,55.24,55.01,55.18,283764.0,45.0365,45.0937,44.9059,45.0447,283764.0
2021-02-18 12:30:00,55.18,55.34,55.16,55.16,167245.0,45.0447,45.1753,45.0284,45.0284,167245.0
2021-02-18 13:00:00,55.15,55.51,55.15,55.45,196282.0,45.0202,45.3141,45.0202,45.2651,196282.0
2021-02-18 13:30:00,55.44,55.5,55.38,55.45,128562.0,45.257,45.3059,45.208,45.2651,128562.0
2021-02-18 14:00:00,55.45,55.68,55.45,55.66,238228.0,45.2651,45.4529,45.2651,45.4365,238228.0
2021-02-18 14:30:00,55.66,55.82,55.63,55.66,155945.0,45.4365,45.5672,45.4121,45.4365,155945.0
2021-02-18 15:00:00,55.66,55.78,55.63,55.76,212540.0,45.4365,45.5345,45.4121,45.5182,212540.0
2021-02-18 15:30:00,55.76,55.94,55.73,55.85,844207.0,45.5182,45.6651,45.4937,45.5916,844207.0
2021-02-19 09:30:00,56.25,57.06,56.05,56.96,570571.0,45.9182,46.5794,45.7549,46.4978,570571.0
2021-02-19 10:00:00,56.97,57.05,56.78,56.82,268575.0,46.5059,46.5712,46.3508,46.3835,268575.0
2021-02-19 10:30:00,56.82,57.02,56.79,57.01,160447.0,46.3835,46.5467,46.359,46.5386,160447.0
2021-02-19 11:00:00,57.02,57.23,56.97,57.16,214591.0,46.5467,46.7182,46.5059,46.661,214591.0
2021-02-19 11:30:00,57.16,57.36,57.14,57.31,248204.0,46.661,46.8243,46.6447,46.7835,248204.0
2021-02-19 12:00:00,57.31,57.38,57.1,57.38,295131.0,46.7835,46.8406,46.6121,46.8406,295131.0
2021-02-19 12:30:00,57.38,57.5,57.36,57.48,233411.0,46.8406,46.9386,46.8243,46.9223,233411.0
2021-02-19 13:00:00,57.47,57.61,57.45,57.51,271428.0,46.9141,47.0284,46.8978,46.9467,271428.0
2021-02-19 13:30:00,57.5,57.66,57.45,57.61,298826.0,46.9386,47.0692,46.8978,47.0284,298826.0
2021-02-19 14:00:00,57.61,57.71,57.36,57.39,374255.0,47.0284,47.11,46.8243,46.8488,374255.0
2021-02-19 14:30:00,57.41,57.61,57.37,57.5,331241.0,46.8651,47.0284,46.8325,46.9386,331241.0
2021-02-19 15:00:00,57.51,57.67,57.48,57.64,544457.0,46.9467,47.0774,46.9223,47.0529,544457.0
2021-02-19 15:30:00,57.65,57.76,57.5,57.57,1076262.0,47.061,47.1508,46.9386,46.9957,1076262.0
2021-02-22 09:30:00,57.5,58.04,57.48,57.9,553644.0,46.9386,47.3794,46.9223,47.2651,553644.0
2021-02-22 10:00:00,57.92,58.63,57.8,58.63,517203.0,47.2814,47.861,47.1835,47.861,517203.0
2021-02-22 10:30:00,58.65,58.66,58.22,58.42,365551.0,47.8774,47.8855,47.5263,47.6896,365551.0
2021-02-22 11:00:00,58.42,58.67,58.39,58.54,324586.0,47.6896,47.8937,47.6651,47.7876,324586.0
2021-02-22 11:30:00,58.55,58.92,58.5,58.89,355343.0,47.7957,48.0978,47.7549,48.0733,355343.0
2021-02-22 12:00:00,58.88,59.04,58.8,58.96,375166.0,48.0651,48.1957,47.9998,48.1304,375166.0
2021-02-22 12:30:00,58.96,59.01,58.68,58.89,344828.0,48.1304,48.1712,47.9018,48.0733,344828.0
2021-02-22 13:00:00,58.9,59.03,58.78,58.99,256719.0,48.0814,48.1876,47.9835,48.1549,256719.0
2021-02-22 13:30:00,58.99,59.07,58.96,59.02,368406.0,48.1549,48.2202,48.1304,48.1794,368406.0
2021-02-22 14:00:00,59.03,59.1,58.98,59.07,324005.0,48.1876,48.2447,48.1467,48.2202,324005.0
2021-02-22 14:30:00,59.07,59.27,59.06,59.25,413226.0,48.2202,48.3835,48.212,48.3671,413226.0
2021-02-22 15:00:00,59.25,59.26,58.96,58.99,500201.0,48.3671,48.3753,48.1304,48.1549,500201.0
2021-02-22 15:30:00,59.0,59.11,58.92,59.07,1088903.0,48.1631,48.2529,48.0978,48.2202,1088903.0
2021-02-23 09:30:00,59.8,59.89,59.25,59.47,516934.0,48.8161,48.8896,48.3671,48.5467,516934.0
2021-02-23 10:00:00,59.42,59.72,59.24,59.57,448655.0,48.5059,48.7508,48.359,48.6284,448655.0
2021-02-23 10:30:00,59.56,59.89,59.26,59.42,467082.0,48.6202,48.8896,48.3753,48.5059,467082.0
2021-02-23 11:00:00,59.43,59.66,59.15,59.26,273625.0,48.5141,48.7018,48.2855,48.3753,273625.0
2021-02-23 11:30:00,59.25,59.32,58.84,58.88,548866.0,48.3671,48.4243,48.0325,48.0651,548866.0
2021-02-23 12:00:00,58.9,58.94,58.71,58.73,241619.0,48.0814,48.1141,47.9263,47.9427,241619.0
2021-02-23 12:30:00,58.73,58.8,58.41,58.48,317800.0,47.9427,47.9998,47.6814,47.7386,317800.0
2021-02-23 13:00:00,58.48,58.63,58.41,58.53,298362.0,47.7386,47.861,47.6814,47.7794,298362.0
2021-02-23 13:30:00,58.52,58.57,58.35,58.37,257511.0,47.7712,47.812,47.6325,47.6488,257511.0
2021-02-23 14:00:00,58.36,58.51,58.29,58.29,339380.0,47.6406,47.7631,47.5835,47.5835,339380.0
2021-02-23 14:30:00,58.29,58.38,58.05,58.22,335352.0,47.5835,47.6569,47.3876,47.5263,335352.0
2021-02-23 15:00:00,58.23,58.64,58.19,58.62,401844.0,47.5345,47.8692,47.5018,47.8529,401844.0
2021-02-23 15:30:00,58.61,58.86,58.53,58.73,1034725.0,47.8447,48.0488,47.7794,47.9427,1034725.0
2021-02-24 09:30:00,59.0,59.49,58.91,59.23,542955.0,48.1631,48.5631,48.0896,48.3508,542955.0
2021-02-24 10:00:00,59.24,59.38,58.91,59.0,388645.0,48.359,48.4733,48.0896,48.1631,388645.0
2021-02-24 10:30:00,59.01,59.5,59.01,59.23,507849.0,48.1712,48.5712,48.1712,48.3508,507849.0
2021-02-24 11:00:00,59.23,60.11,59.23,60.05,489475.0,48.3508,49.0692,48.3508,49.0202,489475.0
2021-02-24 11:30:00,60.06,60.24,59.94,60.22,300316.0,49.0284,49.1753,48.9304,49.159,300316.0
2021-02-24 12:00:00,60.23,60.67,60.14,60.65,296912.0,49.1671,49.5263,49.0937,49.51,296912.0
2021-02-24 12:30:00,60.65,60.8,60.37,60.45,401992.0,49.51,49.6324,49.2814,49.3467,401992.0
2021-02-24 13:00:00,60.44,60.67,60.24,60.56,501108.0,49.3386,49.5263,49.1753,49.4365,501108.0
2021-02-24 13:30:00,60.57,60.68,60.47,60.67,258678.0,49.4447,49.5345,49.3631,49.5263,258678.0
2021-02-24 14:00:00,60.68,60.75,60.31,60.46,289733.0,49.5345,49.5916,49.2324,49.3549,289733.0
2021-02-24 14:30:00,60.46,60.55,60.17,60.31,370068.0,49.3549,49.4284,49.1182,49.2324,370068.0
2021-02-24 15:00:00,60.31,60.37,60.08,60.23,313394.0,49.2324,49.2814,49.0447,49.1671,313394.0
2021-02-24 15:30:00,60.24,60.35,60.12,60.16,961930.0,49.1753,49.2651,49.0773,49.11,961930.0
2021-02-25 09:30:00,61.0,61.26,60.19,60.4,584451.0,49.7957,50.008,49.1345,49.3059,584451.0
2021-02-25 10:00:00,60.39,60.42,59.76,60.04,475227.0,49.2978,49.3222,48.7835,49.012,475227.0
2021-02-25 10:30:00,60.04,60.04,59.66,59.88,328655.0,49.012,49.012,48.7018,48.8814,328655.0
2021-02-25 11:00:00,59.88,60.02,59.74,59.93,283056.0,48.8814,48.9957,48.7671,48.9222,283056.0
2021-02-25 11:30:00,59.93,59.95,59.4,59.77,322759.0,48.9222,48.9386,48.4896,48.7916,322759.0
2021-02-25 12:00:00,59.78,59.89,59.55,59.57,227996.0,48.7998,48.8896,48.612,48.6284,227996.0
2021-02-25 12:30:00,59.56,59.64,59.08,59.11,164502.0,48.6202,48.6855,48.2284,48.2529,164502.0
2021-02-25 13:00:00,59.1,59.45,58.84,59.29,306484.0,48.2447,48.5304,48.0325,48.3998,306484.0
2021-02-25 13:30:00,59.3,59.33,59.03,59.18,210899.0,48.408,48.4325,48.1876,48.31,210899.0
2021-02-25 14:00:00,59.17,59.82,59.09,59.73,239129.0,48.3018,48.8324,48.2365,48.759,239129.0
2021-02-25 14:30:00,59.72,59.72,59.18,59.23,185706.0,48.7508,48.7508,48.31,48.3508,185706.0
2021-02-25 15:00:00,59.22,59.3,58.7,58.74,223841.0,48.3427,48.408,47.9182,47.9508,223841.0
2021-02-25 15:30:00,58.73,58.96,58.43,58.62,649711.0,47.9427,48.1304,47.6978,47.8529,649711.0
2021-02-26 09:30:00,58.24,58.61,57.53,58.15,310102.0,47.5427,47.8447,46.9631,47.4692,310102.0
2021-02-26 10:00:00,58.12,58.12,56.91,56.96,328232.0,47.4447,47.4447,46.4569,46.4978,328232.0
2021-02-26 10:30:00,56.96,57.79,56.96,57.22,467154.0,46.4978,47.1753,46.4978,46.71,467154.0
2021-02-26 11:00:00,57.2,57.9,57.18,57.8,456834.0,46.6937,47.2651,46.6774,47.1835,456834.0
2021-02-26 11:30:00,57.79,58.08,57.63,57.83,215791.0,47.1753,47.412,47.0447,47.208,215791.0
2021-02-26 12:00:00,57.86,58.4,57.83,58.27,396543.0,47.2325,47.6733,47.208,47.5671,396543.0
2021-02-26 12:30:00,58.28,58.49,58.1,58.12,437323.0,47.5753,47.7467,47.4284,47.4447,437323.0
2021-02-26 13:00:00,58.13,58.18,57.83,57.98,716388.0,47.4529,47.4937,47.208,47.3304,716388.0
2021-02-26 13:30:00,58.0,58.02,57.54,57.61,582751.0,47.3467,47.3631,46.9712,47.0284,582751.0
2021-02-26 14:00:00,57.61,57.77,57.29,57.39,715824.0,47.0284,47.159,46.7672,46.8488,715824.0
2021-02-26 14:30:00,57.37,57.48,57.26,57.37,804380.0,46.8325,46.9223,46.7427,46.8325,804380.0
2021-02-26 15:00:00,57.38,57.73,57.36,57.4,554233.0,46.8406,47.1263,46.8243,46.8569,554233.0
2021-02-26 15:30:00,57.41,57.71,56.95,56.95,1041404.0,46.8651,47.11,46.4896,46.4896,1041404.0
2021-03-01 09:30:00,58.26,58.56,58.06,58.21,360575.0,47.559,47.8039,47.3957,47.5182,360575.0
2021-03-01 10:00:00,58.24,59.07,58.19,58.82,381933.0,47.5427,48.2202,47.5018,48.0161,381933.0
2021-03-01 10:30:00,58.82,58.98,58.78,58.87,314105.0,48.0161,48.1467,47.9835,48.0569,314105.0
2021-03-01 11:00:00,58.85,58.88,58.6,58.79,155528.0,48.0406,48.0651,47.8365,47.9916,155528.0
2021-03-01 11:30:00,58.8,58.85,58.56,58.59,140345.0,47.9998,48.0406,47.8039,47.8284,140345.0
2021-03-01 12:00:00,58.6,58.7,58.53,58.66,258615.0,47.8365,47.9182,47.7794,47.8855,258615.0
2021-03-01 12:30:00,58.66,58.89,58.62,58.86,114012.0,47.8855,48.0733,47.8529,48.0488,114012.0
2021-03-01 13:00:00,58.86,59.0,58.71,58.9,181296.0,48.0488,48.1631,47.9263,48.0814,181296.0
2021-03-01 13:30:00,58.91,59.1,58.9,58.97,175068.0,48.0896,48.2447,48.0814,48.1386,175068.0
2021-03-01 14:00:00,58.97,59.19,58.94,59.03,250752.0,48.1386,48.3182,48.1141,48.1876,250752.0
2021-03-01 14:30:00,59.04,59.28,59.02,59.12,219512.0,48.1957,48.3916,48.1794,48.261,219512.0
2021-03-01 15:00:00,59.12,59.16,58.88,58.92,173302.0,48.261,48.2937,48.0651,48.0978,173302.0
2021-03-01 15:30:00,58.92,58.98,58.68,58.79,545360.0,48.0978,48.1467,47.9018,47.9916,545360.0
2021-03-02 09:30:00,58.43,58.92,58.35,58.77,231859.0,47.6978,48.0978,47.6325,47.9753,231859.0
2021-03-02 10:00:00,58.77,59.03,58.67,58.75,237212.0,47.9753,48.1876,47.8937,47.959,237212.0
2021-03-02 10:30:00,58.74,58.97,58.51,58.8,335401.0,47.9508,48.1386,47.7631,47.9998,335401.0
2021-03-02 11:00:00,58.79,58.81,58.51,58.81,247947.0,47.9916,48.008,47.7631,48.008,247947.0
2021-03-02 11:30:00,58.8,58.81,58.42,58.59,153765.0,47.9998,48.008,47.6896,47.8284,153765.0
2021-03-02 12:00:00,58.57,58.79,58.44,58.71,156789.0,47.812,47.9916,47.7059,47.9263,156789.0
2021-03-02 12:30:00,58.69,58.78,58.62,58.71,98125.0,47.91,47.9835,47.8529,47.9263,98125.0
2021-03-02 13:00:00,58.7,58.85,58.62,58.73,103164.0,47.9182,48.0406,47.8529,47.9427,103164.0
2021-03-02 13:30:00,58.71,58.82,58.62,58.74,195146.0,47.9263,48.0161,47.8529,47.9508,195146.0
2021-03-02 14:00:00,58.75,58.8,58.46,58.46,303976.0,47.959,47.9998,47.7223,47.7223,303976.0
2021-03-02 14:30:00,58.46,58.72,58.43,58.58,261148.0,47.7223,47.9345,47.6978,47.8202,261148.0
2021-03-02 15:00:00,58.59,58.78,58.4,58.42,254311.0,47.8284,47.9835,47.6733,47.6896,254311.0
2021-03-02 15:30:00,58.41,58.45,58.16,58.26,634945.0,47.6814,47.7141,47.4774,47.559,634945.0
2021-03-03 09:30:00,58.5,59.09,58.44,58.68,346611.0,47.7549,48.2365,47.7059,47.9018,346611.0
2021-03-03 10:00:00,58.67,59.05,58.62,58.82,290033.0,47.8937,48.2039,47.8529,48.0161,290033.0
2021-03-03 10:30:00,58.77,59.17,58.69,58.99,399510.0,47.9753,48.3018,47.91,48.1549,399510.0
2021-03-03 11:00:00,59.0,59.03,58.76,58.93,468852.0,48.1631,48.1876,47.9671,48.1059,468852.0
2021-03-03 11:30:00,58.92,59.05,58.74,58.94,357301.0,48.0978,48.2039,47.9508,48.1141,357301.0
2021-03-03 12:00:00,58.94,59.09,58.91,59.07,234701.0,48.1141,48.2365,48.0896,48.2202,234701.0
2021-03-03 12:30:00,59.08,59.51,59.01,59.41,249078.0,48.2284,48.5794,48.1712,48.4978,249078.0
2021-03-03 13:00:00,59.41,59.62,59.36,59.38,217864.0,48.4978,48.6692,48.4569,48.4733,217864.0
2021-03-03 13:30:00,59.37,59.42,58.95,59.01,226810.0,48.4651,48.5059,48.1222,48.1712,226810.0
2021-03-03 14:00:00,59.01,59.11,58.7,58.8,296870.0,48.1712,48.2529,47.9182,47.9998,296870.0
2021-03-03 14:30:00,58.79,59.07,58.6,59.07,380649.0,47.9916,48.2202,47.8365,48.2202,380649.0
2021-03-03 15:00:00,59.08,59.13,58.61,58.65,420810.0,48.2284,48.2692,47.8447,47.8774,420810.0
2021-03-03 15:30:00,58.66,58.82,58.35,58.49,586405.0,47.8855,48.0161,47.6325,47.7467,586405.0
2021-03-04 09:30:00,58.32,58.8,58.02,58.36,350592.0,47.608,47.9998,47.3631,47.6406,350592.0
2021-03-04 10:00:00,58.36,58.42,57.52,57.91,367999.0,47.6406,47.6896,46.9549,47.2733,367999.0
2021-03-04 10:30:00,57.91,57.95,57.3,57.54,292341.0,47.2733,47.3059,46.7753,46.9712,292341.0
2021-03-04 11:00:00,57.55,57.68,57.3,57.62,236253.0,46.9794,47.0855,46.7753,47.0365,236253.0
2021-03-04 11:30:00,57.61,57.96,57.51,57.92,192915.0,47.0284,47.3141,46.9467,47.2814,192915.0
2021-03-04 12:00:00,57.93,58.33,57.91,58.27,223763.0,47.2896,47.6161,47.2733,47.5671,223763.0
2021-03-04 12:30:00,58.23,58.33,57.47,57.58,211996.0,47.5345,47.6161,46.9141,47.0039,211996.0
2021-03-04 13:00:00,57.56,57.68,57.1,57.3,260009.0,46.9876,47.0855,46.6121,46.7753,260009.0
2021-03-04 13:30:00,57.29,57.35,56.34,56.34,325293.0,46.7672,46.8161,45.9916,45.9916,325293.0
2021-03-04 14:00:00,56.34,57.1,56.29,57.03,337887.0,45.9916,46.6121,45.9508,46.5549,337887.0
2021-03-04 14:30:00,57.0,57.5,56.61,57.46,286573.0,46.5304,46.9386,46.2121,46.9059,286573.0
2021-03-04 15:00:00,57.45,57.62,56.81,57.09,325661.0,46.8978,47.0365,46.3753,46.6039,325661.0
2021-03-04 15:30:00,57.08,57.58,57.02,57.39,708497.0,46.5957,47.0039,46.5467,46.8488,708497.0
2021-03-05 09:30:00,59.02,59.22,57.34,57.51,452632.0,48.1794,48.3427,46.808,46.9467,452632.0
2021-03-05 10:00:00,57.5,57.78,57.0,57.22,323122.0,46.9386,47.1672,46.5304,46.71,323122.0
2021-03-05 10:30:00,57.25,57.46,57.01,57.1,404270.0,46.7345,46.9059,46.5386,46.6121,404270.0
2021-03-05 11:00:00,57.12,57.21,56.82,56.91,484373.0,46.6284,46.7018,46.3835,46.4569,484373.0
2021-03-05 11:30:00,56.93,57.79,56.92,57.76,349211.0,46.4733,47.1753,46.4651,47.1508,349211.0
2021-03-05 12:00:00,57.75,57.81,57.44,57.72,240801.0,47.1427,47.1916,46.8896,47.1182,240801.0
2021-03-05 12:30:00,57.68,57.92,57.55,57.64,225403.0,47.0855,47.2814,46.9794,47.0529,225403.0
2021-03-05 13:00:00,57.64,57.99,57.53,57.95,147721.0,47.0529,47.3386,46.9631,47.3059,147721.0
2021-03-05 13:30:00,57.96,58.34,57.9,58.32,186034.0,47.3141,47.6243,47.2651,47.608,186034.0
2021-03-05 14:00:00,58.33,58.41,57.98,58.38,201577.0,47.6161,47.6814,47.3304,47.6569,201577.0
2021-03-05 14:30:00,58.38,58.59,58.33,58.51,212836.0,47.6569,47.8284,47.6161,47.7631,212836.0
2021-03-05 15:00:00,58.51,58.81,58.5,58.69,177026.0,47.7631,48.008,47.7549,47.91,177026.0
2021-03-05 15:30:00,58.7,59.03,58.61,58.71,792967.0,47.9182,48.1876,47.8447,47.9263,792967.0
2021-03-08 09:30:00,59.58,59.74,58.98,59.22,337846.0,48.6365,48.7671,48.1467,48.3427,337846.0
2021-03-08 10:00:00,59.25,59.65,59.14,59.48,229333.0,48.3671,48.6937,48.2773,48.5549,229333.0
2021-03-08 10:30:00,59.51,60.2,59.51,60.04,432647.0,48.5794,49.1427,48.5794,49.012,432647.0
2021-03-08 11:00:00,60.05,60.3,59.83,60.28,734293.0,49.0202,49.2243,48.8406,49.208,734293.0
2021-03-08 11:30:00,60.29,60.29,59.67,59.74,393575.0,49.2161,49.2161,48.71,48.7671,393575.0
2021-03-08 12:00:00,59.73,60.59,59.71,60.53,379544.0,48.759,49.461,48.7427,49.412,379544.0
2021-03-08 12:30:00,60.53,60.62,60.38,60.48,194737.0,49.412,49.4855,49.2896,49.3712,194737.0
2021-03-08 13:00:00,60.5,60.66,60.3,60.31,181879.0,49.3875,49.5182,49.2243,49.2324,181879.0
2021-03-08 13:30:00,60.31,60.33,59.87,59.88,267964.0,49.2324,49.2488,48.8733,48.8814,267964.0
2021-03-08 14:00:00,59.87,59.98,59.63,59.88,252389.0,48.8733,48.9631,48.6773,48.8814,252389.0
2021-03-08 14:30:00,59.87,59.9,59.61,59.74,379108.0,48.8733,48.8978,48.661,48.7671,379108.0
2021-03-08 15:00:00,59.73,59.87,59.51,59.83,601207.0,48.759,48.8733,48.5794,48.8406,601207.0
2021-03-08 15:30:00,59.83,60.16,59.63,59.7,689732.0,48.8406,49.11,48.6773,48.7345,689732.0
2021-03-09 09:30:00,58.82,58.88,57.53,57.65,478469.0,48.0161,48.0651,46.9631,47.061,478469.0
2021-03-09 10:00:00,57.66,57.99,57.54,57.71,387653.0,47.0692,47.3386,46.9712,47.11,387653.0
2021-03-09 10:30:00,57.73,58.64,57.68,58.59,484037.0,47.1263,47.8692,47.0855,47.8284,484037.0
2021-03-09 11:00:00,58.59,59.05,58.54,58.6,309099.0,47.8284,48.2039,47.7876,47.8365,309099.0
2021-03-09 11:30:00,58.6,58.92,58.48,58.91,176778.0,47.8365,48.0978,47.7386,48.0896,176778.0
2021-03-09 12:00:00,58.92,59.1,58.79,59.07,147005.0,48.0978,48.2447,47.9916,48.2202,147005.0
2021-03-09 12:30:00,59.07,59.27,58.78,58.83,187824.0,48.2202,48.3835,47.9835,48.0243,187824.0
2021-03-09 13:00:00,58.84,58.97,58.55,58.68,155862.0,48.0325,48.1386,47.7957,47.9018,155862.0
2021-03-09 13:30:00,58.68,58.98,58.62,58.86,166139.0,47.9018,48.1467,47.8529,48.0488,166139.0
2021-03-09 14:00:00,58.86,58.96,58.81,58.91,171109.0,48.0488,48.1304,48.008,48.0896,171109.0
2021-03-09 14:30:00,58.92,59.14,58.88,58.93,370754.0,48.0978,48.2773,48.0651,48.1059,370754.0
2021-03-09 15:00:00,58.93,59.11,58.87,58.9,243589.0,48.1059,48.2529,48.0569,48.0814,243589.0
2021-03-09 15:30:00,58.89,58.91,58.23,58.24,771593.0,48.0733,48.0896,47.5345,47.5427,771593.0
2021-03-10 09:30:00,58.38,59.27,58.08,59.01,380033.0,47.6569,48.3835,47.412,48.1712,380033.0
2021-03-10 10:00:00,59.02,59.24,58.52,58.52,306048.0,48.1794,48.359,47.7712,47.7712,306048.0
2021-03-10 10:30:00,58.5,58.99,58.5,58.87,300198.0,47.7549,48.1549,47.7549,48.0569,300198.0
2021-03-10 11:00:00,58.89,59.23,58.88,58.94,219585.0,48.0733,48.3508,48.0651,48.1141,219585.0
2021-03-10 11:30:00,58.94,59.01,58.69,58.76,218675.0,48.1141,48.1712,47.91,47.9671,218675.0
2021-03-10 12:00:00,58.77,58.78,58.57,58.61,263981.0,47.9753,47.9835,47.812,47.8447,263981.0
2021-03-10 12:30:00,58.65,58.71,58.42,58.5,181707.0,47.8774,47.9263,47.6896,47.7549,181707.0
2021-03-10 13:00:00,58.5,58.76,58.41,58.75,398085.0,47.7549,47.9671,47.6814,47.959,398085.0
2021-03-10 13:30:00,58.75,58.95,58.59,58.9,592568.0,47.959,48.1222,47.8284,48.0814,592568.0
2021-03-10 14:00:00,58.9,59.04,58.82,58.99,451220.0,48.0814,48.1957,48.0161,48.1549,451220.0
2021-03-10 14:30:00,58.98,59.04,58.82,58.87,272764.0,48.1467,48.1957,48.0161,48.0569,272764.0
2021-03-10 15:00:00,58.87,58.97,58.78,58.81,324141.0,48.0569,48.1386,47.9835,48.008,324141.0
2021-03-10 15:30:00,58.81,58.91,58.71,58.8,1353756.0,48.008,48.0896,47.9263,47.9998,1353756.0
2021-03-11 09:30:00,58.29,58.66,57.87,58.58,1034211.0,47.5835,47.8855,47.2406,47.8202,1034211.0
2021-03-11 10:00:00,58.58,58.91,58.36,58.85,1126943.0,47.8202,48.0896,47.6406,48.0406,1126943.0
2021-03-11 10:30:00,58.85,58.89,58.72,58.82,808265.0,48.0406,48.0733,47.9345,48.0161,808265.0
2021-03-11 11:00:00,58.82,59.12,58.77,58.98,662550.0,48.0161,48.261,47.9753,48.1467,662550.0
2021-03-11 11:30:00,58.98,58.98,58.73,58.78,713998.0,48.1467,48.1467,47.9427,47.9835,713998.0
2021-03-11 12:00:00,58.78,58.87,58.68,58.86,323033.0,47.9835,48.0569,47.9018,48.0488,323033.0
2021-03-11 12:30:00,58.86,59.13,58.74,58.83,407614.0,48.0488,48.2692,47.9508,48.0243,407614.0
2021-03-11 13:00:00,58.84,58.94,58.66,58.7,474280.0,48.0325,48.1141,47.8855,47.9182,474280.0
2021-03-11 13:30:00,58.7,58.92,58.7,58.77,341387.0,47.9182,48.0978,47.9182,47.9753,341387.0
2021-03-11 14:00:00,58.78,58.95,58.78,58.92,257536.0,47.9835,48.1222,47.9835,48.0978,257536.0
2021-03-11 14:30:00,58.91,58.91,58.72,58.82,238010.0,48.0896,48.0896,47.9345,48.0161,238010.0
2021-03-11 15:00:00,58.81,58.86,58.55,58.6,294404.0,48.008,48.0488,47.7957,47.8365,294404.0
2021-03-11 15:30:00,58.6,58.95,58.59,58.91,909904.0,47.8365,48.1222,47.8284,48.0896,909904.0
2021-03-12 09:30:00,60.0,60.28,59.57,59.86,554307.0,48.9794,49.208,48.6284,48.8651,554307.0
2021-03-12 10:00:00,59.84,60.05,59.56,59.58,289329.0,48.8488,49.0202,48.6202,48.6365,289329.0
2021-03-12 10:30:00,59.57,59.9,59.42,59.77,280419.0,48.6284,48.8978,48.5059,48.7916,280419.0
2021-03-12 11:00:00,59.76,59.84,59.59,59.65,180444.0,48.7835,48.8488,48.6447,48.6937,180444.0
2021-03-12 11:30:00,59.65,59.7,59.38,59.55,263987.0,48.6937,48.7345,48.4733,48.612,263987.0
2021-03-12 12:00:00,59.56,59.62,59.47,59.58,158501.0,48.6202,48.6692,48.5467,48.6365,158501.0
2021-03-12 12:30:00,59.58,59.77,59.48,59.68,189718.0,48.6365,48.7916,48.5549,48.7182,189718.0
2021-03-12 13:00:00,59.7,59.88,59.68,59.74,121635.0,48.7345,48.8814,48.7182,48.7671,121635.0
2021-03-12 13:30:00,59.75,59.8,59.47,59.48,196562.0,48.7753,48.8161,48.5467,48.5549,196562.0
2021-03-12 14:00:00,59.49,59.7,59.49,59.64,149591.0,48.5631,48.7345,48.5631,48.6855,149591.0
2021-03-12 14:30:00,59.67,59.73,59.54,59.71,124839.0,48.71,48.759,48.6039,48.7427,124839.0
2021-03-12 15:00:00,59.72,59.77,59.58,59.71,147707.0,48.7508,48.7916,48.6365,48.7427,147707.0
2021-03-12 15:30:00,59.71,59.95,59.71,59.92,411322.0,48.7427,48.9386,48.7427,48.9141,411322.0
2021-03-15 09:30:00,59.86,60.0,58.87,59.11,423877.0,48.8651,48.9794,48.0569,48.2529,423877.0
2021-03-15 10:00:00,59.1,59.5,58.86,59.44,322297.0,48.2447,48.5712,48.0488,48.5222,322297.0
2021-03-15 10:30:00,59.43,59.53,58.96,59.11,258290.0,48.5141,48.5957,48.1304,48.2529,258290.0
2021-03-15 11:00:00,59.1,59.32,58.93,59.01,266967.0,48.2447,48.4243,48.1059,48.1712,266967.0
2021-03-15 11:30:00,59.01,59.01,58.65,58.69,227423.0,48.1712,48.1712,47.8774,47.91,227423.0
2021-03-15 12:00:00,58.67,58.84,58.65,58.76,176218.0,47.8937,48.0325,47.8774,47.9671,176218.0
2021-03-15 12:30:00,58.77,59.09,58.73,59.02,215747.0,47.9753,48.2365,47.9427,48.1794,215747.0
2021-03-15 13:00:00,59.04,59.08,58.87,58.9,186686.0,48.1957,48.2284,48.0569,48.0814,186686.0
2021-03-15 13:30:00,58.9,59.12,58.81,59.11,146354.0,48.0814,48.261,48.008,48.2529,146354.0
2021-03-15 14:00:00,59.12,59.39,59.07,59.21,277716.0,48.261,48.4814,48.2202,48.3345,277716.0
2021-03-15 14:30:00,59.2,59.26,59.04,59.18,177099.0,48.3263,48.3753,48.1957,48.31,177099.0
2021-03-15 15:00:00,59.18,59.24,58.96,59.08,227987.0,48.31,48.359,48.1304,48.2284,227987.0
2021-03-15 15:30:00,59.09,59.51,59.03,59.48,823714.0,48.2365,48.5794,48.1876,48.5549,823714.0
2021-03-16 09:30:00,57.88,58.68,57.79,57.8,618113.0,47.2488,47.9018,47.1753,47.1835,618113.0
2021-03-16 10:00:00,57.81,58.11,57.42,57.51,298590.0,47.1916,47.4365,46.8733,46.9467,298590.0
2021-03-16 10:30:00,57.51,57.74,57.31,57.35,327936.0,46.9467,47.1345,46.7835,46.8161,327936.0
2021-03-16 11:00:00,57.34,57.65,57.33,57.58,286994.0,46.808,47.061,46.7998,47.0039,286994.0
2021-03-16 11:30:00,57.59,58.06,57.48,58.03,199176.0,47.012,47.3957,46.9223,47.3712,199176.0
2021-03-16 12:00:00,58.01,58.19,57.93,58.16,144517.0,47.3549,47.5018,47.2896,47.4774,144517.0
2021-03-16 12:30:00,58.15,58.4,58.1,58.4,247559.0,47.4692,47.6733,47.4284,47.6733,247559.0
2021-03-16 13:00:00,58.4,58.48,58.16,58.18,265305.0,47.6733,47.7386,47.4774,47.4937,265305.0
2021-03-16 13:30:00,58.18,58.33,58.15,58.25,160902.0,47.4937,47.6161,47.4692,47.5508,160902.0
2021-03-16 14:00:00,58.24,58.49,58.21,58.34,224217.0,47.5427,47.7467,47.5182,47.6243,224217.0
2021-03-16 14:30:00,58.34,58.51,58.21,58.27,304730.0,47.6243,47.7631,47.5182,47.5671,304730.0
2021-03-16 15:00:00,58.27,58.4,58.15,58.17,364558.0,47.5671,47.6733,47.4692,47.4855,364558.0
2021-03-16 15:30:00,58.16,58.37,58.09,58.23,758522.0,47.4774,47.6488,47.4202,47.5345,758522.0
2021-03-17 09:30:00,58.91,59.37,58.51,58.73,575625.0,48.0896,48.4651,47.7631,47.9427,575625.0
2021-03-17 10:00:00,58.72,58.97,58.37,58.41,261599.0,47.9345,48.1386,47.6488,47.6814,261599.0
2021-03-17 10:30:00,58.43,58.51,58.18,58.25,289689.0,47.6978,47.7631,47.4937,47.5508,289689.0
2021-03-17 11:00:00,58.26,58.8,58.25,58.68,254555.0,47.559,47.9998,47.5508,47.9018,254555.0
2021-03-17 11:30:00,58.67,58.98,58.67,58.8,175810.0,47.8937,48.1467,47.8937,47.9998,175810.0
2021-03-17 12:00:00,58.79,58.88,58.58,58.64,240137.0,47.9916,48.0651,47.8202,47.8692,240137.0
2021-03-17 12:30:00,58.63,58.82,58.55,58.75,251202.0,47.861,48.0161,47.7957,47.959,251202.0
2021-03-17 13:00:00,58.75,58.76,58.36,58.4,164416.0,47.959,47.9671,47.6406,47.6733,164416.0
2021-03-17 13:30:00,58.38,58.48,58.33,58.44,127263.0,47.6569,47.7386,47.6161,47.7059,127263.0
2021-03-17 14:00:00,58.5,58.83,58.22,58.3,343771.0,47.7549,48.0243,47.5263,47.5916,343771.0
2021-03-17 14:30:00,58.33,58.58,58.15,58.22,301700.0,47.6161,47.8202,47.4692,47.5263,301700.0
2021-03-17 15:00:00,58.19,58.22,57.92,58.17,233329.0,47.5018,47.5263,47.2814,47.4855,233329.0
2021-03-17 15:30:00,58.18,58.68,58.18,58.58,618384.0,47.4937,47.9018,47.4937,47.8202,618384.0
2021-03-18 09:30:00,59.48,60.27,59.16,60.1,634666.0,48.5549,49.1998,48.2937,49.061,634666.0
2021-03-18 10:00:00,60.12,60.76,59.88,60.74,374273.0,49.0773,49.5998,48.8814,49.5835,374273.0
2021-03-18 10:30:00,60.75,60.91,60.41,60.51,409678.0,49.5916,49.7222,49.3141,49.3957,409678.0
2021-03-18 11:00:00,60.52,60.86,60.45,60.68,393689.0,49.4039,49.6814,49.3467,49.5345,393689.0
2021-03-18 11:30:00,60.67,60.85,60.65,60.81,361855.0,49.5263,49.6733,49.51,49.6406,361855.0
2021-03-18 12:00:00,60.81,60.87,60.63,60.75,295040.0,49.6406,49.6896,49.4937,49.5916,295040.0
2021-03-18 12:30:00,60.76,60.83,60.35,60.39,268858.0,49.5998,49.6569,49.2651,49.2978,268858.0
2021-03-18 13:00:00,60.39,60.68,60.38,60.46,163817.0,49.2978,49.5345,49.2896,49.3549,163817.0
2021-03-18 13:30:00,60.47,60.61,60.43,60.54,140835.0,49.3631,49.4773,49.3304,49.4202,140835.0
2021-03-18 14:00:00,60.54,60.54,60.07,60.19,199742.0,49.4202,49.4202,49.0365,49.1345,199742.0
2021-03-18 14:30:00,60.2,60.26,59.8,60.05,251164.0,49.1427,49.1916,48.8161,49.0202,251164.0
2021-03-18 15:00:00,60.05,60.13,59.48,59.62,322746.0,49.0202,49.0855,48.5549,48.6692,322746.0
2021-03-18 15:30:00,59.61,59.63,59.05,59.33,904633.0,48.661,48.6773,48.2039,48.4325,904633.0
2021-03-19 09:30:00,58.25,58.52,57.07,57.86,1307522.0,47.5508,47.7712,46.5876,47.2325,1307522.0
2021-03-19 10:00:00,57.85,58.08,57.7,57.95,283905.0,47.2243,47.412,47.1018,47.3059,283905.0
2021-03-19 10:30:00,57.96,58.27,57.61,58.25,361478.0,47.3141,47.5671,47.0284,47.5508,361478.0
2021-03-19 11:00:00,58.25,58.57,58.11,58.4,203661.0,47.5508,47.812,47.4365,47.6733,203661.0
2021-03-19 11:30:00,58.4,58.96,58.39,58.92,140425.0,47.6733,48.1304,47.6651,48.0978,140425.0
2021-03-19 12:00:00,58.93,59.1,58.86,59.06,144844.0,48.1059,48.2447,48.0488,48.212,144844.0
2021-03-19 12:30:00,59.06,59.16,58.92,59.04,125211.0,48.212,48.2937,48.0978,48.1957,125211.0
2021-03-19 13:00:00,59.03,59.25,58.94,59.15,124611.0,48.1876,48.3671,48.1141,48.2855,124611.0
2021-03-19 13:30:00,59.16,59.19,58.97,59.14,169460.0,48.2937,48.3182,48.1386,48.2773,169460.0
2021-03-19 14:00:00,59.15,59.23,58.69,58.76,210432.0,48.2855,48.3508,47.91,47.9671,210432.0
2021-03-19 14:30:00,58.77,58.93,58.71,58.92,172763.0,47.9753,48.1059,47.9263,48.0978,172763.0
2021-03-19 15:00:00,58.91,58.93,58.61,58.65,213508.0,48.0896,48.1059,47.8447,47.8774,213508.0
2021-03-19 15:30:00,58.65,58.87,58.43,58.51,1179809.0,47.8774,48.0569,47.6978,47.7631,1179809.0
2021-03-22 09:30:00,57.86,58.07,57.37,57.42,354506.0,47.2325,47.4039,46.8325,46.8733,354506.0
2021-03-22 10:00:00,57.42,57.49,57.09,57.14,234294.0,46.8733,46.9304,46.6039,46.6447,234294.0
2021-03-22 10:30:00,57.17,57.55,57.11,57.15,258254.0,46.6692,46.9794,46.6202,46.6529,258254.0
2021-03-22 11:00:00,57.14,57.4,57.06,57.08,270698.0,46.6447,46.8569,46.5794,46.5957,270698.0
2021-03-22 11:30:00,57.11,57.52,57.05,57.48,214301.0,46.6202,46.9549,46.5712,46.9223,214301.0
2021-03-22 12:00:00,57.48,57.5,57.01,57.12,284036.0,46.9223,46.9386,46.5386,46.6284,284036.0
2021-03-22 12:30:00,57.11,57.35,57.09,57.35,183859.0,46.6202,46.8161,46.6039,46.8161,183859.0
2021-03-22 13:00:00,57.34,57.54,57.12,57.45,150288.0,46.808,46.9712,46.6284,46.8978,150288.0
2021-03-22 13:30:00,57.45,57.66,57.44,57.62,164075.0,46.8978,47.0692,46.8896,47.0365,164075.0
2021-03-22 14:00:00,57.61,57.66,57.45,57.52,134654.0,47.0284,47.0692,46.8978,46.9549,134654.0
2021-03-22 14:30:00,57.53,57.84,57.53,57.82,160022.0,46.9631,47.2161,46.9631,47.1998,160022.0
2021-03-22 15:00:00,57.83,57.93,57.75,57.76,240001.0,47.208,47.2896,47.1427,47.1508,240001.0
2021-03-22 15:30:00,57.75,57.79,57.46,57.48,648560.0,47.1427,47.1753,46.9059,46.9223,648560.0
2021-03-23 09:30:00,56.91,57.42,56.71,57.32,346301.0,46.4569,46.8733,46.2937,46.7916,346301.0
2021-03-23 10:00:00,57.33,57.44,56.96,57.04,191690.0,46.7998,46.8896,46.4978,46.5631,191690.0
2021-03-23 10:30:00,57.04,57.11,56.51,56.61,282719.0,46.5631,46.6202,46.1304,46.2121,282719.0
2021-03-23 11:00:00,56.64,56.76,56.36,56.72,202219.0,46.2365,46.3345,46.008,46.3018,202219.0
2021-03-23 11:30:00,56.76,56.95,56.61,56.89,159857.0,46.3345,46.4896,46.2121,46.4406,159857.0
2021-03-23 12:00:00,56.91,56.99,56.76,56.93,135811.0,46.4569,46.5223,46.3345,46.4733,135811.0
2021-03-23 12:30:00,56.95,57.22,56.9,57.13,118000.0,46.4896,46.71,46.4488,46.6365,118000.0
2021-03-23 13:00:00,57.14,57.22,57.06,57.18,112923.0,46.6447,46.71,46.5794,46.6774,112923.0
2021-03-23 13:30:00,57.19,57.24,56.89,56.95,116908.0,46.6855,46.7263,46.4406,46.4896,116908.0
2021-03-23 14:00:00,56.95,56.95,56.68,56.7,144153.0,46.4896,46.4896,46.2692,46.2855,144153.0
2021-03-23 14:30:00,56.7,56.74,56.35,56.37,178268.0,46.2855,46.3182,45.9998,46.0161,178268.0
2021-03-23 15:00:00,56.37,56.56,56.05,56.15,307578.0,46.0161,46.1712,45.7549,45.8365,307578.0
2021-03-23 15:30:00,56.14,56.22,55.96,56.07,1537545.0,45.8284,45.8937,45.6814,45.7712,1537545.0
2021-03-24 09:30:00,56.77,57.3,56.56,56.77,752072.0,46.3427,46.7753,46.1712,46.3427,752072.0
2021-03-24 10:00:00,56.76,57.15,56.76,57.08,316407.0,46.3345,46.6529,46.3345,46.5957,316407.0
2021-03-24 10:30:00,57.06,57.3,56.93,57.19,1196413.0,46.5794,46.7753,46.4733,46.6855,1196413.0
2021-03-24 11:00:00,57.19,57.25,56.63,56.75,369139.0,46.6855,46.7345,46.2284,46.3263,369139.0
2021-03-24 11:30:00,56.77,57.01,56.66,56.71,218790.0,46.3427,46.5386,46.2529,46.2937,218790.0
2021-03-24 12:00:00,56.71,56.91,56.69,56.85,300787.0,46.2937,46.4569,46.2774,46.408,300787.0
2021-03-24 12:30:00,56.86,56.86,56.58,56.65,208485.0,46.4161,46.4161,46.1876,46.2447,208485.0
2021-03-24 13:00:00,56.66,56.68,56.38,56.48,177999.0,46.2529,46.2692,46.0243,46.1059,177999.0
2021-03-24 13:30:00,56.49,56.65,56.39,56.55,197454.0,46.1141,46.2447,46.0325,46.1631,197454.0
2021-03-24 14:00:00,56.54,56.64,56.32,56.33,196955.0,46.1549,46.2365,45.9753,45.9835,196955.0
2021-03-24 14:30:00,56.32,56.4,56.13,56.23,279584.0,45.9753,46.0406,45.8202,45.9018,279584.0
2021-03-24 15:00:00,56.23,56.37,56.05,56.11,329799.0,45.9018,46.0161,45.7549,45.8039,329799.0
2021-03-24 15:30:00,56.12,56.16,55.8,55.81,799445.0,45.8121,45.8447,45.5508,45.559,799445.0
2021-03-25 09:30:00,55.95,56.21,55.28,55.51,492321.0,45.6733,45.8855,45.1263,45.3141,492321.0
2021-03-25 10:00:00,55.45,55.97,55.38,55.86,271923.0,45.2651,45.6896,45.208,45.5998,271923.0
2021-03-25 10:30:00,55.86,55.94,55.41,55.82,300170.0,45.5998,45.6651,45.2325,45.5672,300170.0
2021-03-25 11:00:00,55.83,56.51,55.55,56.43,377707.0,45.5753,46.1304,45.3467,46.0651,377707.0
2021-03-25 11:30:00,56.43,56.94,56.36,56.94,394436.0,46.0651,46.4814,46.008,46.4814,394436.0
2021-03-25 12:00:00,56.93,57.03,56.62,56.97,433613.0,46.4733,46.5549,46.2202,46.5059,433613.0
2021-03-25 12:30:00,56.99,57.5,56.96,57.33,229288.0,46.5223,46.9386,46.4978,46.7998,229288.0
2021-03-25 13:00:00,57.31,57.44,56.93,56.93,251973.0,46.7835,46.8896,46.4733,46.4733,251973.0
2021-03-25 13:30:00,56.96,57.13,56.83,56.85,258634.0,46.4978,46.6365,46.3916,46.408,258634.0
2021-03-25 14:00:00,56.86,57.13,56.8,56.81,308249.0,46.4161,46.6365,46.3672,46.3753,308249.0
2021-03-25 14:30:00,56.84,57.16,56.81,57.03,374900.0,46.3998,46.661,46.3753,46.5549,374900.0
2021-03-25 15:00:00,57.03,57.36,56.91,57.26,390982.0,46.5549,46.8243,46.4569,46.7427,390982.0
2021-03-25 15:30:00,57.26,57.67,57.2,57.48,1332681.0,46.7427,47.0774,46.6937,46.9223,1332681.0
2021-03-26 09:30:00,58.6,58.88,58.28,58.72,1049154.0,47.8365,48.0651,47.5753,47.9345,1049154.0
2021-03-26 10:00:00,58.7,59.25,58.7,59.2,671125.0,47.9182,48.3671,47.9182,48.3263,671125.0
2021-03-26 10:30:00,59.2,59.29,58.78,59.05,512752.0,48.3263,48.3998,47.9835,48.2039,512752.0
2021-03-26 11:00:00,59.08,59.15,58.83,59.08,530514.0,48.2284,48.2855,48.0243,48.2284,530514.0
2021-03-26 11:30:00,59.09,59.16,58.74,58.74,534452.0,48.2365,48.2937,47.9508,47.9508,534452.0
2021-03-26 12:00:00,58.73,58.88,58.59,58.8,303687.0,47.9427,48.0651,47.8284,47.9998,303687.0
2021-03-26 12:30:00,58.82,58.95,58.68,58.78,228353.0,48.0161,48.1222,47.9018,47.9835,228353.0
2021-03-26 13:00:00,58.79,58.91,58.66,58.72,297546.0,47.9916,48.0896,47.8855,47.9345,297546.0
2021-03-26 13:30:00,58.72,58.89,58.65,58.88,394153.0,47.9345,48.0733,47.8774,48.0651,394153.0
2021-03-26 14:00:00,58.88,58.89,58.61,58.73,487168.0,48.0651,48.0733,47.8447,47.9427,487168.0
2021-03-26 14:30:00,58.73,58.89,58.53,58.86,394267.0,47.9427,48.0733,47.7794,48.0488,394267.0
2021-03-26 15:00:00,58.87,58.88,58.62,58.77,333243.0,48.0569,48.0651,47.8529,47.9753,333243.0
2021-03-26 15:30:00,58.76,59.54,58.76,59.31,2081425.0,47.9671,48.6039,47.9671,48.4161,2081425.0
2021-03-29 09:30:00,58.44,58.54,58.12,58.41,395123.0,47.7059,47.7876,47.4447,47.6814,395123.0
2021-03-29 10:00:00,58.4,58.52,57.69,57.72,339045.0,47.6733,47.7712,47.0937,47.1182,339045.0
2021-03-29 10:30:00,57.72,57.76,57.26,57.42,248264.0,47.1182,47.1508,46.7427,46.8733,248264.0
2021-03-29 11:00:00,57.41,57.48,57.02,57.05,263067.0,46.8651,46.9223,46.5467,46.5712,263067.0
2021-03-29 11:30:00,57.06,57.77,57.01,57.71,204017.0,46.5794,47.159,46.5386,47.11,204017.0
2021-03-29 12:00:00,57.69,57.76,57.3,57.58,181483.0,47.0937,47.1508,46.7753,47.0039,181483.0
2021-03-29 12:30:00,57.59,57.74,57.51,57.63,124719.0,47.012,47.1345,46.9467,47.0447,124719.0
2021-03-29 13:00:00,57.65,57.82,57.51,57.53,156382.0,47.061,47.1998,46.9467,46.9631,156382.0
2021-03-29 13:30:00,57.53,57.65,57.33,57.45,200324.0,46.9631,47.061,46.7998,46.8978,200324.0
2021-03-29 14:00:00,57.44,57.69,57.37,57.51,255110.0,46.8896,47.0937,46.8325,46.9467,255110.0
2021-03-29 14:30:00,57.51,57.71,57.39,57.54,181550.0,46.9467,47.11,46.8488,46.9712,181550.0
2021-03-29 15:00:00,57.55,57.96,57.51,57.9,524597.0,46.9794,47.3141,46.9467,47.2651,524597.0
2021-03-29 15:30:00,57.92,57.93,57.25,57.31,868509.0,47.2814,47.2896,46.7345,46.7835,868509.0
2021-03-30 09:30:00,57.88,58.52,57.83,58.22,401134.0,47.2488,47.7712,47.208,47.5263,401134.0
2021-03-30 10:00:00,58.23,58.33,57.92,58.25,205615.0,47.5345,47.6161,47.2814,47.5508,205615.0
2021-03-30 10:30:00,58.23,58.5,58.23,58.3,388674.0,47.5345,47.7549,47.5345,47.5916,388674.0
2021-03-30 11:00:00,58.29,58.63,58.23,58.5,392459.0,47.5835,47.861,47.5345,47.7549,392459.0
2021-03-30 11:30:00,58.5,58.5,58.07,58.13,165806.0,47.7549,47.7549,47.4039,47.4529,165806.0
2021-03-30 12:00:00,58.13,58.41,58.12,58.24,120150.0,47.4529,47.6814,47.4447,47.5427,120150.0
2021-03-30 12:30:00,58.24,58.49,58.21,58.41,285439.0,47.5427,47.7467,47.5182,47.6814,285439.0
2021-03-30 13:00:00,58.4,58.44,58.14,58.41,283858.0,47.6733,47.7059,47.461,47.6814,283858.0
2021-03-30 13:30:00,58.4,58.6,58.33,58.41,239773.0,47.6733,47.8365,47.6161,47.6814,239773.0
2021-03-30 14:00:00,58.42,58.63,58.27,58.59,182323.0,47.6896,47.861,47.5671,47.8284,182323.0
2021-03-30 14:30:00,58.59,58.84,58.49,58.81,182927.0,47.8284,48.0325,47.7467,48.008,182927.0
2021-03-30 15:00:00,58.81,58.99,58.75,58.96,210564.0,48.008,48.1549,47.959,48.1304,210564.0
2021-03-30 15:30:00,58.96,59.05,58.53,58.81,619329.0,48.1304,48.2039,47.7794,48.008,619329.0
2021-03-31 09:30:00,58.61,59.02,58.5,58.87,375486.0,47.8447,48.1794,47.7549,48.0569,375486.0
2021-03-31 10:00:00,58.87,58.88,58.33,58.44,374537.0,48.0569,48.0651,47.6161,47.7059,374537.0
2021-03-31 10:30:00,58.46,58.52,58.21,58.28,281795.0,47.7223,47.7712,47.5182,47.5753,281795.0
2021-03-31 11:00:00,58.29,58.64,58.25,58.34,249400.0,47.5835,47.8692,47.5508,47.6243,249400.0
2021-03-31 11:30:00,58.32,58.35,58.13,58.25,203591.0,47.608,47.6325,47.4529,47.5508,203591.0
2021-03-31 12:00:00,58.24,58.53,58.23,58.48,138935.0,47.5427,47.7794,47.5345,47.7386,138935.0
2021-03-31 12:30:00,58.48,58.59,58.38,58.58,118498.0,47.7386,47.8284,47.6569,47.8202,118498.0
2021-03-31 13:00:00,58.58,58.7,58.53,58.58,154397.0,47.8202,47.9182,47.7794,47.8202,154397.0
2021-03-31 13:30:00,58.58,58.76,58.57,58.71,174015.0,47.8202,47.9671,47.812,47.9263,174015.0
2021-03-31 14:00:00,58.71,58.78,58.58,58.77,175047.0,47.9263,47.9835,47.8202,47.9753,175047.0
2021-03-31 14:30:00,58.77,58.98,58.76,58.79,191995.0,47.9753,48.1467,47.9671,47.9916,191995.0
2021-03-31 15:00:00,58.78,58.89,58.62,58.81,490270.0,47.9835,48.0733,47.8529,48.008,490270.0
2021-03-31 15:30:00,58.8,58.86,58.28,58.32,832246.0,47.9998,48.0488,47.5753,47.608,832246.0
2021-04-01 09:30:00,58.3,58.62,58.11,58.17,445160.0,47.5916,47.8529,47.4365,47.4855,445160.0
2021-04-01 10:00:00,58.18,58.67,58.17,58.5,250966.0,47.4937,47.8937,47.4855,47.7549,250966.0
2021-04-01 10:30:00,58.5,58.67,58.34,58.61,213132.0,47.7549,47.8937,47.6243,47.8447,213132.0
2021-04-01 11:00:00,58.61,58.74,58.48,58.61,286102.0,47.8447,47.9508,47.7386,47.8447,286102.0
2021-04-01 11:30:00,58.61,58.79,58.57,58.61,120515.0,47.8447,47.9916,47.812,47.8447,120515.0
2021-04-01 12:00:00,58.62,58.78,58.58,58.7,177154.0,47.8529,47.9835,47.8202,47.9182,177154.0
2021-04-01 12:30:00,58.7,58.88,58.61,58.62,200669.0,47.9182,48.0651,47.8447,47.8529,200669.0
2021-04-01 13:00:00,58.61,58.71,58.5,58.55,187285.0,47.8447,47.9263,47.7549,47.7957,187285.0
2021-04-01 13:30:00,58.54,58.66,58.47,58.59,272127.0,47.7876,47.8855,47.7304,47.8284,272127.0
2021-04-01 14:00:00,58.58,58.95,58.56,58.89,138541.0,47.8202,48.1222,47.8039,48.0733,138541.0
2021-04-01 14:30:00,58.91,58.91,58.69,58.75,172515.0,48.0896,48.0896,47.91,47.959,172515.0
2021-04-01 15:00:00,58.75,58.76,58.61,58.68,179467.0,47.959,47.9671,47.8447,47.9018,179467.0
2021-04-01 15:30:00,58.68,59.06,58.56,59.04,530413.0,47.9018,48.212,47.8039,48.1957,530413.0
2021-04-05 09:30:00,59.71,60.13,59.21,59.28,501957.0,48.7427,49.0855,48.3345,48.3916,501957.0
2021-04-05 10:00:00,59.29,59.4,59.07,59.22,373138.0,48.3998,48.4896,48.2202,48.3427,373138.0
2021-04-05 10:30:00,59.22,59.31,59.09,59.2,234812.0,48.3427,48.4161,48.2365,48.3263,234812.0
2021-04-05 11:00:00,59.2,59.34,59.04,59.11,198873.0,48.3263,48.4406,48.1957,48.2529,198873.0
2021-04-05 11:30:00,59.13,59.31,59.07,59.18,279032.0,48.2692,48.4161,48.2202,48.31,279032.0
2021-04-05 12:00:00,59.16,59.35,59.11,59.31,137462.0,48.2937,48.4488,48.2529,48.4161,137462.0
2021-04-05 12:30:00,59.31,59.36,59.17,59.18,119024.0,48.4161,48.4569,48.3018,48.31,119024.0
2021-04-05 13:00:00,59.18,59.26,59.02,59.05,146243.0,48.31,48.3753,48.1794,48.2039,146243.0
2021-04-05 13:30:00,59.05,59.16,58.96,59.06,135544.0,48.2039,48.2937,48.1304,48.212,135544.0
2021-04-05 14:00:00,59.05,59.06,58.94,58.97,164011.0,48.2039,48.212,48.1141,48.1386,164011.0
2021-04-05 14:30:00,58.96,58.99,58.79,58.79,204271.0,48.1304,48.1549,47.9916,47.9916,204271.0
2021-04-05 15:00:00,58.79,59.02,58.76,59.0,243447.0,47.9916,48.1794,47.9671,48.1631,243447.0
2021-04-05 15:30:00,59.0,59.37,58.97,59.14,693872.0,48.1631,48.4651,48.1386,48.2773,693872.0
2021-04-06 09:30:00,58.97,59.32,58.87,59.27,197074.0,48.1386,48.4243,48.0569,48.3835,197074.0
2021-04-06 10:00:00,59.24,59.36,58.97,59.28,128795.0,48.359,48.4569,48.1386,48.3916,128795.0
2021-04-06 10:30:00,59.29,59.36,58.89,59.08,198001.0,48.3998,48.4569,48.0733,48.2284,198001.0
2021-04-06 11:00:00,59.07,59.07,58.52,58.67,221994.0,48.2202,48.2202,47.7712,47.8937,221994.0
2021-04-06 11:30:00,58.65,58.9,58.62,58.74,94306.0,47.8774,48.0814,47.8529,47.9508,94306.0
2021-04-06 12:00:00,58.73,58.83,58.67,58.78,97747.0,47.9427,48.0243,47.8937,47.9835,97747.0
2021-04-06 12:30:00,58.78,58.82,58.64,58.8,99696.0,47.9835,48.0161,47.8692,47.9998,99696.0
2021-04-06 13:00:00,58.8,58.94,58.72,58.89,148117.0,47.9998,48.1141,47.9345,48.0733,148117.0
2021-04-06 13:30:00,58.89,59.13,58.87,59.07,100160.0,48.0733,48.2692,48.0569,48.2202,100160.0
2021-04-06 14:00:00,59.08,59.12,58.99,59.07,106140.0,48.2284,48.261,48.1549,48.2202,106140.0
2021-04-06 14:30:00,59.07,59.19,59.02,59.15,233774.0,48.2202,48.3182,48.1794,48.2855,233774.0
2021-04-06 15:00:00,59.15,59.2,58.89,58.98,199607.0,48.2855,48.3263,48.0733,48.1467,199607.0
2021-04-06 15:30:00,58.98,59.15,58.97,59.14,459219.0,48.1467,48.2855,48.1386,48.2773,459219.0
2021-04-07 09:30:00,59.36,59.67,58.98,59.04,360517.0,48.4569,48.71,48.1467,48.1957,360517.0
2021-04-07 10:00:00,59.04,59.25,58.84,59.25,158460.0,48.1957,48.3671,48.0325,48.3671,158460.0
2021-04-07 10:30:00,59.26,59.29,58.99,59.04,108753.0,48.3753,48.3998,48.1549,48.1957,108753.0
2021-04-07 11:00:00,59.03,59.1,58.92,59.09,133953.0,48.1876,48.2447,48.0978,48.2365,133953.0
2021-04-07 11:30:00,59.1,59.11,58.91,59.01,112203.0,48.2447,48.2529,48.0896,48.1712,112203.0
2021-04-07 12:00:00,59.01,59.15,58.97,59.1,130120.0,48.1712,48.2855,48.1386,48.2447,130120.0
2021-04-07 12:30:00,59.1,59.36,59.08,59.36,94602.0,48.2447,48.4569,48.2284,48.4569,94602.0
2021-04-07 13:00:00,59.37,59.42,59.29,59.38,84598.0,48.4651,48.5059,48.3998,48.4733,84598.0
2021-04-07 13:30:00,59.38,59.41,59.29,59.37,104679.0,48.4733,48.4978,48.3998,48.4651,104679.0
2021-04-07 14:00:00,59.37,59.4,59.16,59.19,133543.0,48.4651,48.4896,48.2937,48.3182,133543.0
2021-04-07 14:30:00,59.18,59.29,59.13,59.25,140536.0,48.31,48.3998,48.2692,48.3671,140536.0
2021-04-07 15:00:00,59.24,59.28,59.17,59.19,160958.0,48.359,48.3916,48.3018,48.3182,160958.0
2021-04-07 15:30:00,59.18,59.46,59.15,59.43,436863.0,48.31,48.5386,48.2855,48.5141,436863.0
2021-04-08 09:30:00,58.89,58.9,58.07,58.34,480525.0,48.0733,48.0814,47.4039,47.6243,480525.0
2021-04-08 10:00:00,58.35,58.64,58.34,58.6,330130.0,47.6325,47.8692,47.6243,47.8365,330130.0
2021-04-08 10:30:00,58.6,58.87,58.55,58.75,210096.0,47.8365,48.0569,47.7957,47.959,210096.0
2021-04-08 11:00:00,58.76,59.0,58.76,58.95,213305.0,47.9671,48.1631,47.9671,48.1222,213305.0
2021-04-08 11:30:00,58.95,59.09,58.94,58.99,185349.0,48.1222,48.2365,48.1141,48.1549,185349.0
2021-04-08 12:00:00,58.98,59.17,58.98,59.16,143114.0,48.1467,48.3018,48.1467,48.2937,143114.0
2021-04-08 12:30:00,59.17,59.3,59.13,59.18,146847.0,48.3018,48.408,48.2692,48.31,146847.0
2021-04-08 13:00:00,59.19,59.28,59.13,59.22,104662.0,48.3182,48.3916,48.2692,48.3427,104662.0
2021-04-08 13:30:00,59.22,59.23,59.0,59.1,124576.0,48.3427,48.3508,48.1631,48.2447,124576.0
2021-04-08 14:00:00,59.09,59.19,59.08,59.16,101708.0,48.2365,48.3182,48.2284,48.2937,101708.0
2021-04-08 14:30:00,59.16,59.3,59.14,59.3,103867.0,48.2937,48.408,48.2773,48.408,103867.0
2021-04-08 15:00:00,59.3,59.37,59.25,59.35,133951.0,48.408,48.4651,48.3671,48.4488,133951.0
2021-04-08 15:30:00,59.35,59.42,59.22,59.26,470281.0,48.4488,48.5059,48.3427,48.3753,470281.0
2021-04-09 09:30:00,59.71,60.14,59.65,60.03,411598.0,48.7427,49.0937,48.6937,49.0039,411598.0
2021-04-09 10:00:00,60.01,60.01,59.56,59.73,218028.0,48.9876,48.9876,48.6202,48.759,218028.0
2021-04-09 10:30:00,59.72,60.05,59.66,59.95,297424.0,48.7508,49.0202,48.7018,48.9386,297424.0
2021-04-09 11:00:00,59.94,60.27,59.94,60.11,246454.0,48.9304,49.1998,48.9304,49.0692,246454.0
2021-04-09 11:30:00,60.12,60.15,59.93,59.98,108278.0,49.0773,49.1018,48.9222,48.9631,108278.0
2021-04-09 12:00:00,59.97,60.08,59.9,59.94,138905.0,48.9549,49.0447,48.8978,48.9304,138905.0
2021-04-09 12:30:00,59.95,59.99,59.87,59.91,119252.0,48.9386,48.9712,48.8733,48.9059,119252.0
2021-04-09 13:00:00,59.92,59.92,59.68,59.72,131614.0,48.9141,48.9141,48.7182,48.7508,131614.0
2021-04-09 13:30:00,59.73,59.75,59.61,59.64,185571.0,48.759,48.7753,48.661,48.6855,185571.0
2021-04-09 14:00:00,59.64,59.68,59.51,59.64,163711.0,48.6855,48.7182,48.5794,48.6855,163711.0
2021-04-09 14:30:00,59.63,59.7,59.57,59.66,115249.0,48.6773,48.7345,48.6284,48.7018,115249.0
2021-04-09 15:00:00,59.66,59.83,59.62,59.8,175547.0,48.7018,48.8406,48.6692,48.8161,175547.0
2021-04-09 15:30:00,59.8,60.03,59.8,60.02,643399.0,48.8161,49.0039,48.8161,48.9957,643399.0
2021-04-12 09:30:00,60.11,60.2,59.85,60.15,333824.0,49.0692,49.1427,48.8569,49.1018,333824.0
2021-04-12 10:00:00,60.15,60.38,60.09,60.25,211580.0,49.1018,49.2896,49.0529,49.1835,211580.0
2021-04-12 10:30:00,60.28,60.31,60.0,60.08,149142.0,49.208,49.2324,48.9794,49.0447,149142.0
2021-04-12 11:00:00,60.07,60.15,59.85,60.07,190933.0,49.0365,49.1018,48.8569,49.0365,190933.0
2021-04-12 11:30:00,60.07,60.26,60.03,60.21,176268.0,49.0365,49.1916,49.0039,49.1508,176268.0
2021-04-12 12:00:00,60.2,60.2,60.03,60.13,110784.0,49.1427,49.1427,49.0039,49.0855,110784.0
2021-04-12 12:30:00,60.14,60.42,60.12,60.33,186787.0,49.0937,49.3222,49.0773,49.2488,186787.0
2021-04-12 13:00:00,60.34,60.34,60.05,60.05,262398.0,49.2569,49.2569,49.0202,49.0202,262398.0
2021-04-12 13:30:00,60.04,60.1,59.99,60.04,163188.0,49.012,49.061,48.9712,49.012,163188.0
2021-04-12 14:00:00,60.04,60.11,59.94,60.08,185944.0,49.012,49.0692,48.9304,49.0447,185944.0
2021-04-12 14:30:00,60.08,60.1,59.99,60.01,138711.0,49.0447,49.061,48.9712,48.9876,138711.0
2021-04-12 15:00:00,60.01,60.16,59.95,60.15,203623.0,48.9876,49.11,48.9386,49.1018,203623.0
2021-04-12 15:30:00,60.14,60.31,60.1,60.19,544212.0,49.0937,49.2324,49.061,49.1345,544212.0
2021-04-13 09:30:00,59.67,59.78,58.49,58.78,516278.0,48.71,48.7998,47.7467,47.9835,516278.0
2021-04-13 10:00:00,58.78,59.06,58.7,58.99,274868.0,47.9835,48.212,47.9182,48.1549,274868.0
2021-04-13 10:30:00,59.0,59.25,58.91,59.16,172446.0,48.1631,48.3671,48.0896,48.2937,172446.0
2021-04-13 11:00:00,59.17,59.36,59.12,59.22,172529.0,48.3018,48.4569,48.261,48.3427,172529.0
2021-04-13 11:30:00,59.23,59.26,59.12,59.21,96468.0,48.3508,48.3753,48.261,48.3345,96468.0
2021-04-13 12:00:00,59.21,59.25,59.07,59.08,115736.0,48.3345,48.3671,48.2202,48.2284,115736.0
2021-04-13 12:30:00,59.09,59.15,58.84,58.88,139006.0,48.2365,48.2855,48.0325,48.0651,139006.0
2021-04-13 13:00:00,58.89,58.89,58.75,58.78,145885.0,48.0733,48.0733,47.959,47.9835,145885.0
2021-04-13 13:30:00,58.78,58.91,58.77,58.89,122709.0,47.9835,48.0896,47.9753,48.0733,122709.0
2021-04-13 14:00:00,58.89,59.17,58.89,59.1,120986.0,48.0733,48.3018,48.0733,48.2447,120986.0
2021-04-13 14:30:00,59.09,59.18,59.05,59.08,175410.0,48.2365,48.31,48.2039,48.2284,175410.0
2021-04-13 15:00:00,59.09,59.34,59.08,59.2,193407.0,48.2365,48.4406,48.2284,48.3263,193407.0
2021-04-13 15:30:00,59.21,59.23,58.96,58.98,495498.0,48.3345,48.3508,48.1304,48.1467,495498.0
2021-04-14 09:30:00,58.62,59.51,58.62,59.48,368191.0,47.8529,48.5794,47.8529,48.5549,368191.0
2021-04-14 10:00:00,59.5,59.77,59.48,59.63,201739.0,48.5712,48.7916,48.5549,48.6773,201739.0
2021-04-14 10:30:00,59.64,60.05,59.62,60.0,234986.0,48.6855,49.0202,48.6692,48.9794,234986.0
2021-04-14 11:00:00,59.99,60.24,59.95,60.21,325452.0,48.9712,49.1753,48.9386,49.1508,325452.0
2021-04-14 11:30:00,60.21,60.32,60.11,60.27,176734.0,49.1508,49.2406,49.0692,49.1998,176734.0
2021-04-14 12:00:00,60.26,60.27,59.97,60.07,139179.0,49.1916,49.1998,48.9549,49.0365,139179.0
2021-04-14 12:30:00,60.06,60.16,60.0,60.0,109914.0,49.0284,49.11,48.9794,48.9794,109914.0
2021-04-14 13:00:00,60.0,60.03,59.85,59.91,133853.0,48.9794,49.0039,48.8569,48.9059,133853.0
2021-04-14 13:30:00,59.92,60.03,59.8,59.84,139720.0,48.9141,49.0039,48.8161,48.8488,139720.0
2021-04-14 14:00:00,59.84,59.99,59.75,59.96,168330.0,48.8488,48.9712,48.7753,48.9467,168330.0
2021-04-14 14:30:00,59.97,59.97,59.72,59.73,130590.0,48.9549,48.9549,48.7508,48.759,130590.0
2021-04-14 15:00:00,59.73,59.8,59.57,59.79,189028.0,48.759,48.8161,48.6284,48.808,189028.0
2021-04-14 15:30:00,59.78,59.88,59.67,59.7,672957.0,48.7998,48.8814,48.71,48.7345,672957.0
2021-04-15 09:30:00,58.96,59.11,57.08,57.32,993975.0,48.1304,48.2529,46.5957,46.7916,993975.0
2021-04-15 10:00:00,57.32,57.32,56.74,56.85,737525.0,46.7916,46.7916,46.3182,46.408,737525.0
2021-04-15 10:30:00,56.86,56.9,56.54,56.71,920013.0,46.4161,46.4488,46.1549,46.2937,920013.0
2021-04-15 11:00:00,56.71,56.77,56.52,56.72,465200.0,46.2937,46.3427,46.1386,46.3018,465200.0
2021-04-15 11:30:00,56.71,57.06,56.67,57.03,253057.0,46.2937,46.5794,46.261,46.5549,253057.0
2021-04-15 12:00:00,57.03,57.3,57.0,57.22,318319.0,46.5549,46.7753,46.5304,46.71,318319.0
2021-04-15 12:30:00,57.23,57.34,57.06,57.14,305438.0,46.7182,46.808,46.5794,46.6447,305438.0
2021-04-15 13:00:00,57.15,57.15,56.72,56.76,446019.0,46.6529,46.6529,46.3018,46.3345,446019.0
2021-04-15 13:30:00,56.76,56.87,56.69,56.85,248456.0,46.3345,46.4243,46.2774,46.408,248456.0
2021-04-15 14:00:00,56.87,57.04,56.59,56.69,335695.0,46.4243,46.5631,46.1957,46.2774,335695.0
2021-04-15 14:30:00,56.69,56.98,56.67,56.86,306850.0,46.2774,46.5141,46.261,46.4161,306850.0
2021-04-15 15:00:00,56.87,57.16,56.84,57.0,382629.0,46.4243,46.661,46.3998,46.5304,382629.0
2021-04-15 15:30:00,57.01,57.29,57.0,57.24,918349.0,46.5386,46.7672,46.5304,46.7263,918349.0
2021-04-16 09:30:00,57.8,58.1,57.26,57.36,1021776.0,47.1835,47.4284,46.7427,46.8243,1021776.0
2021-04-16 10:00:00,57.36,57.41,57.09,57.38,273368.0,46.8243,46.8651,46.6039,46.8406,273368.0
2021-04-16 10:30:00,57.4,57.89,57.36,57.4,300925.0,46.8569,47.2569,46.8243,46.8569,300925.0
2021-04-16 11:00:00,57.41,57.51,57.12,57.24,343238.0,46.8651,46.9467,46.6284,46.7263,343238.0
2021-04-16 11:30:00,57.24,57.36,57.16,57.18,219536.0,46.7263,46.8243,46.661,46.6774,219536.0
2021-04-16 12:00:00,57.18,57.41,57.17,57.38,166498.0,46.6774,46.8651,46.6692,46.8406,166498.0
2021-04-16 12:30:00,57.39,57.54,57.29,57.51,204697.0,46.8488,46.9712,46.7672,46.9467,204697.0
2021-04-16 13:00:00,57.5,57.53,57.38,57.45,204828.0,46.9386,46.9631,46.8406,46.8978,204828.0
2021-04-16 13:30:00,57.45,57.74,57.45,57.69,174090.0,46.8978,47.1345,46.8978,47.0937,174090.0
2021-04-16 14:00:00,57.68,57.76,57.62,57.71,221091.0,47.0855,47.1508,47.0365,47.11,221091.0
2021-04-16 14:30:00,57.69,57.72,57.61,57.69,211916.0,47.0937,47.1182,47.0284,47.0937,211916.0
2021-04-16 15:00:00,57.69,57.85,57.68,57.84,206681.0,47.0937,47.2243,47.0855,47.2161,206681.0
2021-04-16 15:30:00,57.84,57.97,57.73,57.85,703534.0,47.2161,47.3223,47.1263,47.2243,703534.0
2021-04-19 09:30:00,58.16,58.16,57.67,57.72,243919.0,47.4774,47.4774,47.0774,47.1182,243919.0
2021-04-19 10:00:00,57.72,57.89,57.45,57.83,226953.0,47.1182,47.2569,46.8978,47.208,226953.0
2021-04-19 10:30:00,57.82,57.86,57.36,57.43,177346.0,47.1998,47.2325,46.8243,46.8814,177346.0
2021-04-19 11:00:00,57.41,57.6,57.27,57.57,210264.0,46.8651,47.0202,46.7508,46.9957,210264.0
2021-04-19 11:30:00,57.58,57.85,57.51,57.59,172676.0,47.0039,47.2243,46.9467,47.012,172676.0
2021-04-19 12:00:00,57.6,57.72,57.54,57.61,161671.0,47.0202,47.1182,46.9712,47.0284,161671.0
2021-04-19 12:30:00,57.6,57.72,57.51,57.59,147716.0,47.0202,47.1182,46.9467,47.012,147716.0
2021-04-19 13:00:00,57.57,57.81,57.57,57.74,143940.0,46.9957,47.1916,46.9957,47.1345,143940.0
2021-04-19 13:30:00,57.74,57.8,57.65,57.71,145624.0,47.1345,47.1835,47.061,47.11,145624.0
2021-04-19 14:00:00,57.71,57.73,57.59,57.67,166221.0,47.11,47.1263,47.012,47.0774,166221.0
2021-04-19 14:30:00,57.66,57.86,57.64,57.78,188597.0,47.0692,47.2325,47.0529,47.1672,188597.0
2021-04-19 15:00:00,57.78,57.87,57.56,57.59,247351.0,47.1672,47.2406,46.9876,47.012,247351.0
2021-04-19 15:30:00,57.59,57.6,57.27,57.41,791895.0,47.012,47.0202,46.7508,46.8651,791895.0
2021-04-20 09:30:00,56.93,57.1,56.71,56.87,374272.0,46.4733,46.6121,46.2937,46.4243,374272.0
2021-04-20 10:00:00,56.86,57.12,56.82,56.93,285856.0,46.4161,46.6284,46.3835,46.4733,285856.0
2021-04-20 10:30:00,56.91,56.91,56.05,56.17,433710.0,46.4569,46.4569,45.7549,45.8529,433710.0
2021-04-20 11:00:00,56.18,56.21,55.76,55.89,243175.0,45.861,45.8855,45.5182,45.6243,243175.0
2021-04-20 11:30:00,55.9,56.1,55.86,56.07,348359.0,45.6325,45.7957,45.5998,45.7712,348359.0
2021-04-20 12:00:00,56.05,56.21,56.0,56.19,169402.0,45.7549,45.8855,45.7141,45.8692,169402.0
2021-04-20 12:30:00,56.2,56.2,55.87,55.94,387653.0,45.8774,45.8774,45.608,45.6651,387653.0
2021-04-20 13:00:00,55.93,55.96,55.77,55.78,281341.0,45.657,45.6814,45.5263,45.5345,281341.0
2021-04-20 13:30:00,55.79,55.8,55.64,55.68,337999.0,45.5427,45.5508,45.4202,45.4529,337999.0
2021-04-20 14:00:00,55.68,55.79,55.5,55.59,463642.0,45.4529,45.5427,45.3059,45.3794,463642.0
2021-04-20 14:30:00,55.58,55.67,55.49,55.57,377686.0,45.3712,45.4447,45.2978,45.3631,377686.0
2021-04-20 15:00:00,55.57,55.74,55.56,55.7,388465.0,45.3631,45.5019,45.3549,45.4692,388465.0
2021-04-20 15:30:00,55.69,56.02,55.66,55.76,1056922.0,45.461,45.7304,45.4365,45.5182,1056922.0
2021-04-21 09:30:00,55.36,56.29,55.16,55.92,439153.0,45.1916,45.9508,45.0284,45.6488,439153.0
2021-04-21 10:00:00,55.95,56.27,55.93,56.1,579250.0,45.6733,45.9345,45.657,45.7957,579250.0
2021-04-21 10:30:00,56.1,56.35,56.08,56.34,536221.0,45.7957,45.9998,45.7794,45.9916,536221.0
2021-04-21 11:00:00,56.34,56.38,55.93,56.04,380182.0,45.9916,46.0243,45.657,45.7467,380182.0
2021-04-21 11:30:00,56.04,56.42,56.01,56.41,199932.0,45.7467,46.057,45.7223,46.0488,199932.0
2021-04-21 12:00:00,56.41,56.59,56.39,56.56,134725.0,46.0488,46.1957,46.0325,46.1712,134725.0
2021-04-21 12:30:00,56.57,56.74,56.56,56.68,165146.0,46.1794,46.3182,46.1712,46.2692,165146.0
2021-04-21 13:00:00,56.69,56.71,56.5,56.5,132335.0,46.2774,46.2937,46.1223,46.1223,132335.0
2021-04-21 13:30:00,56.51,56.78,56.51,56.7,173230.0,46.1304,46.3508,46.1304,46.2855,173230.0
2021-04-21 14:00:00,56.71,56.78,56.55,56.57,286495.0,46.2937,46.3508,46.1631,46.1794,286495.0
2021-04-21 14:30:00,56.57,56.68,56.51,56.59,316744.0,46.1794,46.2692,46.1304,46.1957,316744.0
2021-04-21 15:00:00,56.59,56.74,56.53,56.55,330852.0,46.1957,46.3182,46.1467,46.1631,330852.0
2021-04-21 15:30:00,56.55,56.8,56.5,56.78,878341.0,46.1631,46.3672,46.1223,46.3508,878341.0
2021-04-22 09:30:00,56.72,56.82,56.17,56.37,1055984.0,46.3018,46.3835,45.8529,46.0161,1055984.0
2021-04-22 10:00:00,56.38,56.46,56.17,56.37,533893.0,46.0243,46.0896,45.8529,46.0161,533893.0
2021-04-22 10:30:00,56.36,56.65,56.34,56.49,349275.0,46.008,46.2447,45.9916,46.1141,349275.0
2021-04-22 11:00:00,56.48,56.68,56.43,56.58,382360.0,46.1059,46.2692,46.0651,46.1876,382360.0
2021-04-22 11:30:00,56.57,56.7,56.48,56.56,190529.0,46.1794,46.2855,46.1059,46.1712,190529.0
2021-04-22 12:00:00,56.56,56.61,56.49,56.55,184011.0,46.1712,46.2121,46.1141,46.1631,184011.0
2021-04-22 12:30:00,56.55,56.8,56.52,56.76,286728.0,46.1631,46.3672,46.1386,46.3345,286728.0
2021-04-22 13:00:00,56.77,56.78,56.15,56.53,379607.0,46.3427,46.3508,45.8365,46.1467,379607.0
2021-04-22 13:30:00,56.52,56.57,55.98,56.05,241193.0,46.1386,46.1794,45.6978,45.7549,241193.0
2021-04-22 14:00:00,56.05,56.27,55.9,56.23,282106.0,45.7549,45.9345,45.6325,45.9018,282106.0
2021-04-22 14:30:00,56.23,56.33,56.14,56.28,163025.0,45.9018,45.9835,45.8284,45.9427,163025.0
2021-04-22 15:00:00,56.29,56.35,55.97,56.07,376100.0,45.9508,45.9998,45.6896,45.7712,376100.0
2021-04-22 15:30:00,56.07,56.2,55.83,55.86,673127.0,45.7712,45.8774,45.5753,45.5998,673127.0
2021-04-23 09:30:00,55.77,56.66,55.66,56.64,334204.0,45.5263,46.2529,45.4365,46.2365,334204.0
2021-04-23 10:00:00,56.66,57.2,56.65,57.2,350063.0,46.2529,46.6937,46.2447,46.6937,350063.0
2021-04-23 10:30:00,57.2,57.38,57.15,57.34,243650.0,46.6937,46.8406,46.6529,46.808,243650.0
2021-04-23 11:00:00,57.35,57.51,57.23,57.3,190709.0,46.8161,46.9467,46.7182,46.7753,190709.0
2021-04-23 11:30:00,57.3,57.48,57.2,57.36,148734.0,46.7753,46.9223,46.6937,46.8243,148734.0
2021-04-23 12:00:00,57.37,57.49,57.32,57.48,104695.0,46.8325,46.9304,46.7916,46.9223,104695.0
2021-04-23 12:30:00,57.48,57.66,57.38,57.65,245127.0,46.9223,47.0692,46.8406,47.061,245127.0
2021-04-23 13:00:00,57.65,57.75,57.57,57.75,147861.0,47.061,47.1427,46.9957,47.1427,147861.0
2021-04-23 13:30:00,57.74,57.86,57.7,57.77,145603.0,47.1345,47.2325,47.1018,47.159,145603.0
2021-04-23 14:00:00,57.78,57.84,57.64,57.7,151387.0,47.1672,47.2161,47.0529,47.1018,151387.0
2021-04-23 14:30:00,57.7,57.88,57.66,57.86,140761.0,47.1018,47.2488,47.0692,47.2325,140761.0
2021-04-23 15:00:00,57.85,57.91,57.77,57.9,283605.0,47.2243,47.2733,47.159,47.2651,283605.0
2021-04-23 15:30:00,57.9,57.95,57.5,57.59,897465.0,47.2651,47.3059,46.9386,47.012,897465.0
2021-04-26 09:30:00,58.02,58.65,57.92,58.47,439860.0,47.3631,47.8774,47.2814,47.7304,439860.0
2021-04-26 10:00:00,58.49,58.61,58.26,58.42,339984.0,47.7467,47.8447,47.559,47.6896,339984.0
2021-04-26 10:30:00,58.43,58.55,58.32,58.49,271162.0,47.6978,47.7957,47.608,47.7467,271162.0
2021-04-26 11:00:00,58.5,58.6,58.45,58.54,181678.0,47.7549,47.8365,47.7141,47.7876,181678.0
2021-04-26 11:30:00,58.52,58.54,58.2,58.36,164741.0,47.7712,47.7876,47.51,47.6406,164741.0
2021-04-26 12:00:00,58.35,58.37,58.16,58.2,162347.0,47.6325,47.6488,47.4774,47.51,162347.0
2021-04-26 12:30:00,58.2,58.31,58.16,58.25,137134.0,47.51,47.5998,47.4774,47.5508,137134.0
2021-04-26 13:00:00,58.26,58.27,58.09,58.09,159408.0,47.559,47.5671,47.4202,47.4202,159408.0
2021-04-26 13:30:00,58.09,58.12,57.98,58.09,132135.0,47.4202,47.4447,47.3304,47.4202,132135.0
2021-04-26 14:00:00,58.09,58.15,57.99,58.08,170384.0,47.4202,47.4692,47.3386,47.412,170384.0
2021-04-26 14:30:00,58.09,58.09,57.94,57.96,168123.0,47.4202,47.4202,47.2978,47.3141,168123.0
2021-04-26 15:00:00,57.96,58.02,57.77,57.77,237591.0,47.3141,47.3631,47.159,47.159,237591.0
2021-04-26 15:30:00,57.77,57.94,57.65,57.72,690748.0,47.159,47.2978,47.061,47.1182,690748.0
2021-04-27 09:30:00,57.83,58.23,57.64,57.89,428488.0,47.208,47.5345,47.0529,47.2569,428488.0
2021-04-27 10:00:00,57.87,57.94,57.64,57.87,293782.0,47.2406,47.2978,47.0529,47.2406,293782.0
2021-04-27 10:30:00,57.88,58.06,57.81,57.92,234969.0,47.2488,47.3957,47.1916,47.2814,234969.0
2021-04-27 11:00:00,57.92,58.06,57.9,58.02,190633.0,47.2814,47.3957,47.2651,47.3631,190633.0
2021-04-27 11:30:00,58.02,58.06,57.89,58.02,165245.0,47.3631,47.3957,47.2569,47.3631,165245.0
2021-04-27 12:00:00,58.03,58.06,57.86,57.9,163367.0,47.3712,47.3957,47.2325,47.2651,163367.0
2021-04-27 12:30:00,57.89,57.9,57.63,57.69,178420.0,47.2569,47.2651,47.0447,47.0937,178420.0
2021-04-27 13:00:00,57.69,57.81,57.65,57.73,145504.0,47.0937,47.1916,47.061,47.1263,145504.0
2021-04-27 13:30:00,57.73,57.89,57.72,57.85,161097.0,47.1263,47.2569,47.1182,47.2243,161097.0
2021-04-27 14:00:00,57.84,57.93,57.73,57.93,206465.0,47.2161,47.2896,47.1263,47.2896,206465.0
2021-04-27 14:30:00,57.92,58.19,57.91,58.17,199829.0,47.2814,47.5018,47.2733,47.4855,199829.0
2021-04-27 15:00:00,58.17,58.32,58.13,58.21,291136.0,47.4855,47.608,47.4529,47.5182,291136.0
2021-04-27 15:30:00,58.21,58.42,58.16,58.3,753996.0,47.5182,47.6896,47.4774,47.5916,753996.0
2021-04-28 09:30:00,58.53,58.97,58.42,58.71,484760.0,47.7794,48.1386,47.6896,47.9263,484760.0
2021-04-28 10:00:00,58.71,59.05,58.66,58.87,267497.0,47.9263,48.2039,47.8855,48.0569,267497.0
2021-04-28 10:30:00,58.87,59.13,58.73,59.11,187160.0,48.0569,48.2692,47.9427,48.2529,187160.0
2021-04-28 11:00:00,59.11,59.15,58.82,58.84,170182.0,48.2529,48.2855,48.0161,48.0325,170182.0
2021-04-28 11:30:00,58.85,58.93,58.78,58.9,185038.0,48.0406,48.1059,47.9835,48.0814,185038.0
2021-04-28 12:00:00,58.91,59.01,58.87,58.94,158522.0,48.0896,48.1712,48.0569,48.1141,158522.0
2021-04-28 12:30:00,58.94,59.0,58.89,58.92,143325.0,48.1141,48.1631,48.0733,48.0978,143325.0
2021-04-28 13:00:00,58.92,59.02,58.89,58.98,111320.0,48.0978,48.1794,48.0733,48.1467,111320.0
2021-04-28 13:30:00,58.98,58.99,58.91,58.97,156374.0,48.1467,48.1549,48.0896,48.1386,156374.0
2021-04-28 14:00:00,58.96,59.14,58.93,59.12,229236.0,48.1304,48.2773,48.1059,48.261,229236.0
2021-04-28 14:30:00,59.12,59.23,58.99,59.03,302379.0,48.261,48.3508,48.1549,48.1876,302379.0
2021-04-28 15:00:00,59.02,59.09,58.85,58.97,314269.0,48.1794,48.2365,48.0406,48.1386,314269.0
2021-04-28 15:30:00,58.97,59.02,58.88,58.95,711907.0,48.1386,48.1794,48.0651,48.1222,711907.0
2021-04-29 09:30:00,59.65,60.11,59.55,59.85,666343.0,48.6937,49.0692,48.612,48.8569,666343.0
2021-04-29 10:00:00,59.85,60.21,59.76,60.03,401294.0,48.8569,49.1508,48.7835,49.0039,401294.0
2021-04-29 10:30:00,60.04,60.08,59.46,59.59,437323.0,49.012,49.0447,48.5386,48.6447,437323.0
2021-04-29 11:00:00,59.58,59.84,59.55,59.71,205338.0,48.6365,48.8488,48.612,48.7427,205338.0
2021-04-29 11:30:00,59.7,59.8,59.62,59.72,200637.0,48.7345,48.8161,48.6692,48.7508,200637.0
2021-04-29 12:00:00,59.72,59.73,59.46,59.54,267079.0,48.7508,48.759,48.5386,48.6039,267079.0
2021-04-29 12:30:00,59.54,59.8,59.5,59.75,157647.0,48.6039,48.8161,48.5712,48.7753,157647.0
2021-04-29 13:00:00,59.74,59.83,59.68,59.75,157470.0,48.7671,48.8406,48.7182,48.7753,157470.0
2021-04-29 13:30:00,59.75,59.77,59.52,59.54,223669.0,48.7753,48.7916,48.5876,48.6039,223669.0
2021-04-29 14:00:00,59.54,59.77,59.53,59.75,156858.0,48.6039,48.7916,48.5957,48.7753,156858.0
2021-04-29 14:30:00,59.74,59.88,59.72,59.84,299134.0,48.7671,48.8814,48.7508,48.8488,299134.0
2021-04-29 15:00:00,59.84,59.88,59.73,59.74,237664.0,48.8488,48.8814,48.759,48.7671,237664.0
2021-04-29 15:30:00,59.75,59.94,59.72,59.94,479177.0,48.7753,48.9304,48.7508,48.9304,479177.0
2021-04-30 09:30:00,59.51,59.85,59.28,59.84,251875.0,48.5794,48.8569,48.3916,48.8488,251875.0
2021-04-30 10:00:00,59.83,60.02,59.38,59.55,230443.0,48.8406,48.9957,48.4733,48.612,230443.0
2021-04-30 10:30:00,59.53,59.53,59.04,59.32,284966.0,48.5957,48.5957,48.1957,48.4243,284966.0
2021-04-30 11:00:00,59.33,59.46,59.24,59.35,116207.0,48.4325,48.5386,48.359,48.4488,116207.0
2021-04-30 11:30:00,59.33,59.5,59.31,59.48,109109.0,48.4325,48.5712,48.4161,48.5549,109109.0
2021-04-30 12:00:00,59.47,59.5,59.29,59.37,89986.0,48.5467,48.5712,48.3998,48.4651,89986.0
2021-04-30 12:30:00,59.36,59.48,59.29,59.44,144632.0,48.4569,48.5549,48.3998,48.5222,144632.0
2021-04-30 13:00:00,59.44,59.5,59.35,59.49,148073.0,48.5222,48.5712,48.4488,48.5631,148073.0
2021-04-30 13:30:00,59.49,59.62,59.36,59.45,185441.0,48.5631,48.6692,48.4569,48.5304,185441.0
2021-04-30 14:00:00,59.45,59.62,59.4,59.61,160678.0,48.5304,48.6692,48.4896,48.661,160678.0
2021-04-30 14:30:00,59.6,59.66,59.49,59.5,125208.0,48.6529,48.7018,48.5631,48.5712,125208.0
2021-04-30 15:00:00,59.52,59.61,59.42,59.58,155112.0,48.5876,48.661,48.5059,48.6365,155112.0
2021-04-30 15:30:00,59.58,59.59,59.23,59.31,1095406.0,48.6365,48.6447,48.3508,48.4161,1095406.0
2021-05-03 09:30:00,60.01,60.22,59.81,59.86,342820.0,48.9876,49.159,48.8243,48.8651,342820.0
2021-05-03 10:00:00,59.83,59.83,59.02,59.08,321738.0,48.8406,48.8406,48.1794,48.2284,321738.0
2021-05-03 10:30:00,59.08,59.39,59.05,59.22,225835.0,48.2284,48.4814,48.2039,48.3427,225835.0
2021-05-03 11:00:00,59.22,59.53,59.14,59.42,183557.0,48.3427,48.5957,48.2773,48.5059,183557.0
2021-05-03 11:30:00,59.41,59.48,59.35,59.45,131432.0,48.4978,48.5549,48.4488,48.5304,131432.0
2021-05-03 12:00:00,59.45,59.52,59.37,59.5,119427.0,48.5304,48.5876,48.4651,48.5712,119427.0
2021-05-03 12:30:00,59.5,59.51,59.33,59.39,135094.0,48.5712,48.5794,48.4325,48.4814,135094.0
2021-05-03 13:00:00,59.4,59.45,59.33,59.44,107520.0,48.4896,48.5304,48.4325,48.5222,107520.0
2021-05-03 13:30:00,59.44,59.5,59.4,59.45,144038.0,48.5222,48.5712,48.4896,48.5304,144038.0
2021-05-03 14:00:00,59.45,59.58,59.41,59.55,292376.0,48.5304,48.6365,48.4978,48.612,292376.0
2021-05-03 14:30:00,59.54,59.64,59.53,59.58,192799.0,48.6039,48.6855,48.5957,48.6365,192799.0
2021-05-03 15:00:00,59.57,59.57,59.49,59.5,190917.0,48.6284,48.6284,48.5631,48.5712,190917.0
2021-05-03 15:30:00,59.5,59.53,59.17,59.19,649966.0,48.5712,48.5957,48.3018,48.3182,649966.0
2021-05-04 09:30:00,58.78,59.47,58.48,58.51,423322.0,47.9835,48.5467,47.7386,47.7631,423322.0
2021-05-04 10:00:00,58.49,58.99,58.27,58.96,326836.0,47.7467,48.1549,47.5671,48.1304,326836.0
2021-05-04 10:30:00,58.96,59.14,58.75,58.75,326540.0,48.1304,48.2773,47.959,47.959,326540.0
2021-05-04 11:00:00,58.74,59.07,58.58,59.07,428586.0,47.9508,48.2202,47.8202,48.2202,428586.0
2021-05-04 11:30:00,59.06,59.52,59.02,59.42,553389.0,48.212,48.5876,48.1794,48.5059,553389.0
2021-05-04 12:00:00,59.41,60.07,59.41,60.04,438438.0,48.4978,49.0365,48.4978,49.012,438438.0
2021-05-04 12:30:00,60.03,60.1,59.86,59.87,536429.0,49.0039,49.061,48.8651,48.8733,536429.0
2021-05-04 13:00:00,59.86,59.91,59.71,59.87,232471.0,48.8651,48.9059,48.7427,48.8733,232471.0
2021-05-04 13:30:00,59.86,59.93,59.75,59.89,224951.0,48.8651,48.9222,48.7753,48.8896,224951.0
2021-05-04 14:00:00,59.9,60.03,59.79,59.96,214898.0,48.8978,49.0039,48.808,48.9467,214898.0
2021-05-04 14:30:00,59.96,60.07,59.89,59.89,469728.0,48.9467,49.0365,48.8896,48.8896,469728.0
2021-05-04 15:00:00,59.89,59.94,59.63,59.84,320754.0,48.8896,48.9304,48.6773,48.8488,320754.0
2021-05-04 15:30:00,59.84,60.01,59.74,60.01,1118724.0,48.8488,48.9876,48.7671,48.9876,1118724.0
2021-05-05 09:30:00,59.98,60.19,59.5,60.15,318855.0,48.9631,49.1345,48.5712,49.1018,318855.0
2021-05-05 10:00:00,60.17,60.38,59.95,60.21,179026.0,49.1182,49.2896,48.9386,49.1508,179026.0
2021-05-05 10:30:00,60.22,60.6,60.08,60.55,291446.0,49.159,49.4692,49.0447,49.4284,291446.0
2021-05-05 11:00:00,60.55,60.83,60.52,60.83,198163.0,49.4284,49.6569,49.4039,49.6569,198163.0
2021-05-05 11:30:00,60.83,60.89,60.68,60.81,204363.0,49.6569,49.7059,49.5345,49.6406,204363.0
2021-05-05 12:00:00,60.8,60.85,60.59,60.71,128218.0,49.6324,49.6733,49.461,49.559,128218.0
2021-05-05 12:30:00,60.7,60.76,60.54,60.63,109897.0,49.5508,49.5998,49.4202,49.4937,109897.0
2021-05-05 13:00:00,60.63,60.77,60.59,60.71,117222.0,49.4937,49.608,49.461,49.559,117222.0
2021-05-05 13:30:00,60.72,60.76,60.57,60.73,177036.0,49.5671,49.5998,49.4447,49.5753,177036.0
2021-05-05 14:00:00,60.73,60.88,60.69,60.82,192637.0,49.5753,49.6978,49.5427,49.6488,192637.0
2021-05-05 14:30:00,60.81,60.84,60.65,60.69,185666.0,49.6406,49.6651,49.51,49.5427,185666.0
2021-05-05 15:00:00,60.68,60.73,60.58,60.64,206970.0,49.5345,49.5753,49.4529,49.5018,206970.0
2021-05-05 15:30:00,60.64,60.71,60.45,60.6,570588.0,49.5018,49.559,49.3467,49.4692,570588.0
2021-05-06 09:30:00,61.0,61.02,60.24,60.25,426585.0,49.7957,49.812,49.1753,49.1835,426585.0
2021-05-06 10:00:00,60.26,60.33,59.91,59.99,272390.0,49.1916,49.2488,48.9059,48.9712,272390.0
2021-05-06 10:30:00,59.98,60.32,59.93,60.31,199651.0,48.9631,49.2406,48.9222,49.2324,199651.0
2021-05-06 11:00:00,60.33,60.55,60.25,60.54,186314.0,49.2488,49.4284,49.1835,49.4202,186314.0
2021-05-06 11:30:00,60.56,60.81,60.52,60.76,155230.0,49.4365,49.6406,49.4039,49.5998,155230.0
2021-05-06 12:00:00,60.76,60.81,60.7,60.78,146685.0,49.5998,49.6406,49.5508,49.6161,146685.0
2021-05-06 12:30:00,60.77,60.77,60.34,60.39,121455.0,49.608,49.608,49.2569,49.2978,121455.0
2021-05-06 13:00:00,60.4,60.59,60.39,60.46,80510.0,49.3059,49.461,49.2978,49.3549,80510.0
2021-05-06 13:30:00,60.49,60.6,60.43,60.52,80951.0,49.3794,49.4692,49.3304,49.4039,80951.0
2021-05-06 14:00:00,60.52,60.6,60.34,60.4,139718.0,49.4039,49.4692,49.2569,49.3059,139718.0
2021-05-06 14:30:00,60.41,60.6,60.26,60.6,112827.0,49.3141,49.4692,49.1916,49.4692,112827.0
2021-05-06 15:00:00,60.58,60.82,60.58,60.79,249968.0,49.4529,49.6488,49.4529,49.6243,249968.0
2021-05-06 15:30:00,60.79,61.1,60.72,61.07,655173.0,49.6243,49.8773,49.5671,49.8529,655173.0
2021-05-07 09:30:00,59.92,61.17,59.73,60.66,453959.0,48.9141,49.9345,48.759,49.5182,453959.0
2021-05-07 10:00:00,60.7,61.02,60.7,60.87,208195.0,49.5508,49.812,49.5508,49.6896,208195.0
2021-05-07 10:30:00,60.88,61.12,60.8,61.07,243742.0,49.6978,49.8937,49.6324,49.8529,243742.0
2021-05-07 11:00:00,61.07,61.08,60.79,60.8,139704.0,49.8529,49.861,49.6243,49.6324,139704.0
2021-05-07 11:30:00,60.8,60.98,60.78,60.95,158522.0,49.6324,49.7794,49.6161,49.7549,158522.0
2021-05-07 12:00:00,60.95,61.19,60.92,61.19,139617.0,49.7549,49.9508,49.7304,49.9508,139617.0
2021-05-07 12:30:00,61.18,61.27,61.13,61.26,134167.0,49.9426,50.0161,49.9018,50.008,134167.0
2021-05-07 13:00:00,61.26,61.37,61.21,61.27,223012.0,50.008,50.0978,49.9671,50.0161,223012.0
2021-05-07 13:30:00,61.26,61.41,61.24,61.36,159158.0,50.008,50.1304,49.9916,50.0896,159158.0
2021-05-07 14:00:00,61.36,61.48,61.17,61.46,186837.0,50.0896,50.1875,49.9345,50.1712,186837.0
2021-05-07 14:30:00,61.44,61.48,61.35,61.43,159335.0,50.1549,50.1875,50.0814,50.1467,159335.0
2021-05-07 15:00:00,61.43,61.54,61.38,61.54,213900.0,50.1467,50.2365,50.1059,50.2365,213900.0
2021-05-07 15:30:00,61.55,61.66,61.48,61.56,488238.0,50.2447,50.3345,50.1875,50.2529,488238.0
2021-05-10 09:30:00,61.57,62.1,61.43,61.63,465840.0,50.261,50.6937,50.1467,50.31,465840.0
2021-05-10 10:00:00,61.63,61.92,61.51,61.54,227956.0,50.31,50.5467,50.212,50.2365,227956.0
2021-05-10 10:30:00,61.54,61.66,61.25,61.6,283567.0,50.2365,50.3345,49.9998,50.2855,283567.0
2021-05-10 11:00:00,61.61,61.97,61.59,61.91,160074.0,50.2937,50.5875,50.2773,50.5386,160074.0
2021-05-10 11:30:00,61.91,61.98,61.7,61.79,155210.0,50.5386,50.5957,50.3671,50.4406,155210.0
2021-05-10 12:00:00,61.8,61.85,61.6,61.65,113827.0,50.4488,50.4896,50.2855,50.3263,113827.0
2021-05-10 12:30:00,61.65,61.79,61.64,61.7,101347.0,50.3263,50.4406,50.3182,50.3671,101347.0
2021-05-10 13:00:00,61.71,61.73,61.56,61.61,118831.0,50.3753,50.3916,50.2529,50.2937,118831.0
2021-05-10 13:30:00,61.6,61.69,61.52,61.66,150496.0,50.2855,50.359,50.2202,50.3345,150496.0
2021-05-10 14:00:00,61.67,61.79,61.42,61.58,169544.0,50.3426,50.4406,50.1386,50.2692,169544.0
2021-05-10 14:30:00,61.57,61.57,61.21,61.35,164883.0,50.261,50.261,49.9671,50.0814,164883.0
2021-05-10 15:00:00,61.34,61.39,61.1,61.34,318396.0,50.0733,50.1141,49.8773,50.0733,318396.0
2021-05-10 15:30:00,61.33,61.45,60.88,60.89,831956.0,50.0651,50.1631,49.6978,49.7059,831956.0
2021-05-11 09:30:00,60.6,61.6,60.08,61.59,698243.0,49.4692,50.2855,49.0447,50.2773,698243.0
2021-05-11 10:00:00,61.58,61.61,60.43,60.45,324908.0,50.2692,50.2937,49.3304,49.3467,324908.0
2021-05-11 10:30:00,60.46,60.58,60.15,60.45,342326.0,49.3549,49.4529,49.1018,49.3467,342326.0
2021-05-11 11:00:00,60.44,60.85,60.22,60.77,245884.0,49.3386,49.6733,49.159,49.608,245884.0
2021-05-11 11:30:00,60.72,60.93,60.54,60.77,196797.0,49.5671,49.7386,49.4202,49.608,196797.0
2021-05-11 12:00:00,60.79,60.85,60.62,60.71,188759.0,49.6243,49.6733,49.4855,49.559,188759.0
2021-05-11 12:30:00,60.71,60.72,60.28,60.35,130693.0,49.559,49.5671,49.208,49.2651,130693.0
2021-05-11 13:00:00,60.34,60.65,60.3,60.65,124355.0,49.2569,49.51,49.2243,49.51,124355.0
2021-05-11 13:30:00,60.65,60.78,60.57,60.75,112640.0,49.51,49.6161,49.4447,49.5916,112640.0
2021-05-11 14:00:00,60.77,60.86,60.56,60.75,132475.0,49.608,49.6814,49.4365,49.5916,132475.0
2021-05-11 14:30:00,60.72,60.77,60.44,60.71,259692.0,49.5671,49.608,49.3386,49.559,259692.0
2021-05-11 15:00:00,60.71,60.76,60.39,60.69,241183.0,49.559,49.5998,49.2978,49.5427,241183.0
2021-05-11 15:30:00,60.69,60.7,60.32,60.5,713032.0,49.5427,49.5508,49.2406,49.3875,713032.0
2021-05-12 09:30:00,61.12,61.43,60.63,60.89,370995.0,49.8937,50.1467,49.4937,49.7059,370995.0
2021-05-12 10:00:00,60.9,61.12,60.76,60.8,236116.0,49.7141,49.8937,49.5998,49.6324,236116.0
2021-05-12 10:30:00,60.78,60.99,60.67,60.88,211136.0,49.6161,49.7875,49.5263,49.6978,211136.0
2021-05-12 11:00:00,60.88,61.04,60.85,60.93,140262.0,49.6978,49.8284,49.6733,49.7386,140262.0
2021-05-12 11:30:00,60.92,60.95,60.43,60.46,177804.0,49.7304,49.7549,49.3304,49.3549,177804.0
2021-05-12 12:00:00,60.45,60.54,60.24,60.37,159032.0,49.3467,49.4202,49.1753,49.2814,159032.0
2021-05-12 12:30:00,60.36,60.45,60.21,60.37,203670.0,49.2733,49.3467,49.1508,49.2814,203670.0
2021-05-12 13:00:00,60.35,60.68,60.31,60.53,476254.0,49.2651,49.5345,49.2324,49.412,476254.0
2021-05-12 13:30:00,60.53,60.6,60.21,60.36,279663.0,49.412,49.4692,49.1508,49.2733,279663.0
2021-05-12 14:00:00,60.34,60.52,60.22,60.25,191682.0,49.2569,49.4039,49.159,49.1835,191682.0
2021-05-12 14:30:00,60.25,60.49,60.13,60.31,175889.0,49.1835,49.3794,49.0855,49.2324,175889.0
2021-05-12 15:00:00,60.3,60.32,59.64,59.67,269225.0,49.2243,49.2406,48.6855,48.71,269225.0
2021-05-12 15:30:00,59.67,59.88,59.45,59.62,724898.0,48.71,48.8814,48.5304,48.6692,724898.0
2021-05-13 09:30:00,58.75,60.08,58.69,60.01,585429.0,48.3153,49.4091,48.2659,49.3515,585429.0
2021-05-13 10:00:00,60.02,60.23,59.76,60.16,406936.0,49.3597,49.5324,49.1459,49.4749,406936.0
2021-05-13 10:30:00,60.17,60.53,60.14,60.45,162012.0,49.4831,49.7791,49.4584,49.7134,162012.0
2021-05-13 11:00:00,60.45,60.47,60.07,60.1,157802.0,49.7134,49.7298,49.4008,49.4255,157802.0
2021-05-13 11:30:00,60.11,60.23,59.8,59.84,175202.0,49.4337,49.5324,49.1788,49.2117,175202.0
2021-05-13 12:00:00,59.85,60.17,59.82,60.12,187147.0,49.2199,49.4831,49.1952,49.442,187147.0
2021-05-13 12:30:00,60.13,60.3,59.99,60.12,142903.0,49.4502,49.59,49.3351,49.442,142903.0
2021-05-13 13:00:00,60.12,60.37,59.88,60.01,197923.0,49.442,49.6476,49.2446,49.3515,197923.0
2021-05-13 13:30:00,59.98,60.04,59.71,59.91,176613.0,49.3268,49.3762,49.1048,49.2693,176613.0
2021-05-13 14:00:00,59.9,60.38,59.88,60.37,207266.0,49.261,49.6558,49.2446,49.6476,207266.0
2021-05-13 14:30:00,60.36,60.6,60.33,60.39,231023.0,49.6393,49.8367,49.6147,49.664,231023.0
2021-05-13 15:00:00,60.39,60.71,60.38,60.7,244018.0,49.664,49.9272,49.6558,49.9189,244018.0
2021-05-13 15:30:00,60.7,60.97,60.55,60.56,577391.0,49.9189,50.141,49.7956,49.8038,577391.0
2021-05-14 09:30:00,60.99,61.39,60.57,61.26,541970.0,50.1574,50.4864,49.812,50.3795,541970.0
2021-05-14 10:00:00,61.25,61.4,60.95,61.04,309328.0,50.3713,50.4946,50.1245,50.1986,309328.0
2021-05-14 10:30:00,61.03,61.28,60.99,61.21,296692.0,50.1903,50.3959,50.1574,50.3384,296692.0
2021-05-14 11:00:00,61.21,61.23,61.0,61.04,199999.0,50.3384,50.3548,50.1657,50.1986,199999.0
2021-05-14 11:30:00,61.04,61.15,61.03,61.07,151154.0,50.1986,50.289,50.1903,50.2232,151154.0
2021-05-14 12:00:00,61.08,61.22,61.06,61.2,127081.0,50.2315,50.3466,50.215,50.3301,127081.0
2021-05-14 12:30:00,61.2,61.31,61.15,61.28,137427.0,50.3301,50.4206,50.289,50.3959,137427.0
2021-05-14 13:00:00,61.29,61.39,61.24,61.36,141310.0,50.4042,50.4864,50.363,50.4617,141310.0
2021-05-14 13:30:00,61.36,61.4,61.27,61.28,139576.0,50.4617,50.4946,50.3877,50.3959,139576.0
2021-05-14 14:00:00,61.29,61.57,61.27,61.54,153723.0,50.4042,50.6344,50.3877,50.6098,153723.0
2021-05-14 14:30:00,61.55,61.67,61.45,61.59,174771.0,50.618,50.7167,50.5357,50.6509,174771.0
2021-05-14 15:00:00,61.59,61.81,61.57,61.72,296669.0,50.6509,50.8318,50.6344,50.7578,296669.0
2021-05-14 15:30:00,61.72,61.81,61.57,61.64,533107.0,50.7578,50.8318,50.6344,50.692,533107.0
2021-05-17 09:30:00,61.49,62.03,61.24,61.6,762701.0,50.5686,51.0127,50.363,50.6591,762701.0
2021-05-17 10:00:00,61.6,61.99,61.41,61.53,186726.0,50.6591,50.9798,50.5028,50.6015,186726.0
2021-05-17 10:30:00,61.53,61.94,61.4,61.69,197759.0,50.6015,50.9387,50.4946,50.7331,197759.0
2021-05-17 11:00:00,61.68,61.7,61.4,61.53,225250.0,50.7249,50.7413,50.4946,50.6015,225250.0
2021-05-17 11:30:00,61.52,61.78,61.4,61.65,169174.0,50.5933,50.8071,50.4946,50.7002,169174.0
2021-05-17 12:00:00,61.62,61.91,61.58,61.91,143020.0,50.6755,50.914,50.6426,50.914,143020.0
2021-05-17 12:30:00,61.9,62.06,61.87,61.93,116952.0,50.9058,51.0374,50.8811,50.9305,116952.0
2021-05-17 13:00:00,61.95,62.01,61.81,61.91,98301.0,50.9469,50.9963,50.8318,50.914,98301.0
2021-05-17 13:30:00,61.9,61.99,61.75,61.97,112782.0,50.9058,50.9798,50.7825,50.9634,112782.0
2021-05-17 14:00:00,61.97,62.04,61.92,62.01,107057.0,50.9634,51.0209,50.9223,50.9963,107057.0
2021-05-17 14:30:00,62.01,62.14,61.96,62.1,133943.0,50.9963,51.1032,50.9552,51.0703,133943.0
2021-05-17 15:00:00,62.11,62.15,61.99,62.06,190948.0,51.0785,51.1114,50.9798,51.0374,190948.0
2021-05-17 15:30:00,62.06,62.08,61.88,62.01,657348.0,51.0374,51.0538,50.8894,50.9963,657348.0
2021-05-18 09:30:00,62.05,62.69,61.87,62.53,454274.0,51.0292,51.5555,50.8811,51.4239,454274.0
2021-05-18 10:00:00,62.52,62.54,62.13,62.38,302161.0,51.4157,51.4321,51.095,51.3006,302161.0
2021-05-18 10:30:00,62.36,62.44,62.08,62.17,195004.0,51.2841,51.3499,51.0538,51.1279,195004.0
2021-05-18 11:00:00,62.16,62.18,61.91,62.06,228310.0,51.1196,51.1361,50.914,51.0374,228310.0
2021-05-18 11:30:00,62.06,62.22,61.99,62.04,146987.0,51.0374,51.169,50.9798,51.0209,146987.0
2021-05-18 12:00:00,62.03,62.09,61.96,62.07,157382.0,51.0127,51.0621,50.9552,51.0456,157382.0
2021-05-18 12:30:00,62.06,62.08,61.95,61.96,166165.0,51.0374,51.0538,50.9469,50.9552,166165.0
2021-05-18 13:00:00,61.96,62.04,61.87,62.01,176020.0,50.9552,51.0209,50.8811,50.9963,176020.0
2021-05-18 13:30:00,62.02,62.15,61.95,62.08,120091.0,51.0045,51.1114,50.9469,51.0538,120091.0
2021-05-18 14:00:00,62.07,62.07,61.8,61.83,220449.0,51.0456,51.0456,50.8236,50.8482,220449.0
2021-05-18 14:30:00,61.83,61.85,61.6,61.83,244095.0,50.8482,50.8647,50.6591,50.8482,244095.0
2021-05-18 15:00:00,61.82,61.87,61.6,61.71,267159.0,50.84,50.8811,50.6591,50.7496,267159.0
2021-05-18 15:30:00,61.71,61.75,61.15,61.19,683407.0,50.7496,50.7825,50.289,50.3219,683407.0
2021-05-19 09:30:00,60.59,60.74,60.01,60.1,550037.0,49.8285,49.9518,49.3515,49.4255,550037.0
2021-05-19 10:00:00,60.1,60.18,59.62,59.88,564912.0,49.4255,49.4913,49.0308,49.2446,564912.0
2021-05-19 10:30:00,59.87,59.91,59.52,59.78,620601.0,49.2364,49.2693,48.9485,49.1624,620601.0
2021-05-19 11:00:00,59.77,59.99,59.58,59.95,988491.0,49.1541,49.3351,48.9979,49.3022,988491.0
2021-05-19 11:30:00,59.95,59.97,59.6,59.7,1078449.0,49.3022,49.3186,49.0143,49.0966,1078449.0
2021-05-19 12:00:00,59.7,59.73,59.56,59.64,761890.0,49.0966,49.1212,48.9814,49.0472,761890.0
2021-05-19 12:30:00,59.65,59.82,59.61,59.72,439691.0,49.0554,49.1952,49.0225,49.113,439691.0
2021-05-19 13:00:00,59.72,60.29,59.71,60.1,372501.0,49.113,49.5818,49.1048,49.4255,372501.0
2021-05-19 13:30:00,60.1,60.2,60.02,60.14,564980.0,49.4255,49.5078,49.3597,49.4584,564980.0
2021-05-19 14:00:00,60.12,60.18,59.51,59.89,387721.0,49.442,49.4913,48.9403,49.2528,387721.0
2021-05-19 14:30:00,59.9,60.05,59.54,59.67,509094.0,49.261,49.3844,48.965,49.0719,509094.0
2021-05-19 15:00:00,59.66,60.3,59.59,60.26,334859.0,49.0637,49.59,49.0061,49.5571,334859.0
2021-05-19 15:30:00,60.26,60.41,60.02,60.39,764748.0,49.5571,49.6805,49.3597,49.664,764748.0
2021-05-20 09:30:00,60.33,60.51,59.46,59.71,372159.0,49.6147,49.7627,48.8992,49.1048,372159.0
2021-05-20 10:00:00,59.72,59.83,59.37,59.73,205328.0,49.113,49.2035,48.8252,49.1212,205328.0
2021-05-20 10:30:00,59.74,60.1,59.66,59.98,233925.0,49.1295,49.4255,49.0637,49.3268,233925.0
2021-05-20 11:00:00,60.0,60.19,59.94,60.11,137153.0,49.3433,49.4995,49.2939,49.4337,137153.0
2021-05-20 11:30:00,60.11,60.44,60.1,60.33,158766.0,49.4337,49.7051,49.4255,49.6147,158766.0
2021-05-20 12:00:00,60.33,60.38,60.11,60.13,202679.0,49.6147,49.6558,49.4337,49.4502,202679.0
2021-05-20 12:30:00,60.13,60.17,59.81,60.02,220889.0,49.4502,49.4831,49.187,49.3597,220889.0
2021-05-20 13:00:00,60.01,60.15,59.96,60.11,109983.0,49.3515,49.4666,49.3104,49.4337,109983.0
2021-05-20 13:30:00,60.11,60.26,60.04,60.18,107808.0,49.4337,49.5571,49.3762,49.4913,107808.0
2021-05-20 14:00:00,60.19,60.31,60.14,60.29,179758.0,49.4995,49.5982,49.4584,49.5818,179758.0
2021-05-20 14:30:00,60.3,60.39,60.26,60.28,86632.0,49.59,49.664,49.5571,49.5735,86632.0
2021-05-20 15:00:00,60.27,60.65,60.22,60.61,168710.0,49.5653,49.8778,49.5242,49.8449,168710.0
2021-05-20 15:30:00,60.6,60.63,60.16,60.27,547375.0,49.8367,49.8614,49.4749,49.5653,547375.0
2021-05-21 09:30:00,60.66,61.42,60.42,61.3,440835.0,49.8861,50.5111,49.6887,50.4124,440835.0
2021-05-21 10:00:00,61.27,61.28,60.86,60.93,174211.0,50.3877,50.3959,50.0505,50.1081,174211.0
2021-05-21 10:30:00,60.91,61.29,60.86,61.27,142318.0,50.0916,50.4042,50.0505,50.3877,142318.0
2021-05-21 11:00:00,61.29,61.4,61.18,61.2,114755.0,50.4042,50.4946,50.3137,50.3301,114755.0
2021-05-21 11:30:00,61.19,61.37,61.14,61.21,144423.0,50.3219,50.4699,50.2808,50.3384,144423.0
2021-05-21 12:00:00,61.21,61.21,60.92,61.05,129597.0,50.3384,50.3384,50.0999,50.2068,129597.0
2021-05-21 12:30:00,61.05,61.11,60.72,60.82,136060.0,50.2068,50.2561,49.9354,50.0176,136060.0
2021-05-21 13:00:00,60.82,61.02,60.78,61.01,87921.0,50.0176,50.1821,49.9847,50.1739,87921.0
2021-05-21 13:30:00,61.0,61.05,60.87,60.96,87490.0,50.1657,50.2068,50.0588,50.1328,87490.0
2021-05-21 14:00:00,60.97,61.14,60.94,61.01,139505.0,50.141,50.2808,50.1163,50.1739,139505.0
2021-05-21 14:30:00,61.02,61.14,60.93,61.12,80055.0,50.1821,50.2808,50.1081,50.2644,80055.0
2021-05-21 15:00:00,61.12,61.17,61.04,61.08,269964.0,50.2644,50.3055,50.1986,50.2315,269964.0
2021-05-21 15:30:00,61.09,61.16,60.82,60.88,852803.0,50.2397,50.2972,50.0176,50.067,852803.0
2021-05-24 09:30:00,61.23,61.29,60.7,61.23,297582.0,50.3548,50.4042,49.9189,50.3548,297582.0
2021-05-24 10:00:00,61.24,61.31,60.85,60.99,232306.0,50.363,50.4206,50.0423,50.1574,232306.0
2021-05-24 10:30:00,60.99,61.25,60.97,61.01,142918.0,50.1574,50.3713,50.141,50.1739,142918.0
2021-05-24 11:00:00,61.01,61.1,60.85,61.04,124977.0,50.1739,50.2479,50.0423,50.1986,124977.0
2021-05-24 11:30:00,61.03,61.15,60.99,61.05,118483.0,50.1903,50.289,50.1574,50.2068,118483.0
2021-05-24 12:00:00,61.04,61.1,60.94,60.95,136238.0,50.1986,50.2479,50.1163,50.1245,136238.0
2021-05-24 12:30:00,60.95,61.2,60.95,61.16,85578.0,50.1245,50.3301,50.1245,50.2972,85578.0
2021-05-24 13:00:00,61.16,61.24,61.1,61.2,78928.0,50.2972,50.363,50.2479,50.3301,78928.0
2021-05-24 13:30:00,61.21,61.3,61.17,61.25,116604.0,50.3384,50.4124,50.3055,50.3713,116604.0
2021-05-24 14:00:00,61.25,61.48,61.2,61.44,199484.0,50.3713,50.5604,50.3301,50.5275,199484.0
2021-05-24 14:30:00,61.44,61.49,61.38,61.41,130923.0,50.5275,50.5686,50.4782,50.5028,130923.0
2021-05-24 15:00:00,61.41,61.57,61.38,61.51,161634.0,50.5028,50.6344,50.4782,50.5851,161634.0
2021-05-24 15:30:00,61.51,61.52,61.19,61.22,538807.0,50.5851,50.5933,50.3219,50.3466,538807.0
2021-05-25 09:30:00,61.38,61.98,61.24,61.46,363165.0,50.4782,50.9716,50.363,50.544,363165.0
2021-05-25 10:00:00,61.47,61.52,61.26,61.29,213971.0,50.5522,50.5933,50.3795,50.4042,213971.0
2021-05-25 10:30:00,61.29,61.33,61.14,61.25,190008.0,50.4042,50.4371,50.2808,50.3713,190008.0
2021-05-25 11:00:00,61.25,61.25,60.83,60.84,170310.0,50.3713,50.3713,50.0259,50.0341,170310.0
2021-05-25 11:30:00,60.83,60.88,60.63,60.88,177105.0,50.0259,50.067,49.8614,50.067,177105.0
2021-05-25 12:00:00,60.88,61.1,60.84,61.09,87378.0,50.067,50.2479,50.0341,50.2397,87378.0
2021-05-25 12:30:00,61.07,61.11,61.02,61.09,86338.0,50.2232,50.2561,50.1821,50.2397,86338.0
2021-05-25 13:00:00,61.08,61.11,60.93,61.02,136637.0,50.2315,50.2561,50.1081,50.1821,136637.0
2021-05-25 13:30:00,61.02,61.03,60.8,60.8,127918.0,50.1821,50.1903,50.0012,50.0012,127918.0
2021-05-25 14:00:00,60.81,60.82,60.5,60.53,131314.0,50.0094,50.0176,49.7545,49.7791,131314.0
2021-05-25 14:30:00,60.53,60.64,60.44,60.45,144231.0,49.7791,49.8696,49.7051,49.7134,144231.0
2021-05-25 15:00:00,60.44,60.44,60.25,60.29,199076.0,49.7051,49.7051,49.5489,49.5818,199076.0
2021-05-25 15:30:00,60.29,60.34,59.99,60.07,668407.0,49.5818,49.6229,49.3351,49.4008,668407.0
2021-05-26 09:30:00,60.65,60.65,59.87,60.05,346918.0,49.8778,49.8778,49.2364,49.3844,346918.0
2021-05-26 10:00:00,60.06,60.53,60.02,60.37,252888.0,49.3926,49.7791,49.3597,49.6476,252888.0
2021-05-26 10:30:00,60.36,60.49,60.23,60.45,148113.0,49.6393,49.7462,49.5324,49.7134,148113.0
2021-05-26 11:00:00,60.45,60.59,60.36,60.51,158127.0,49.7134,49.8285,49.6393,49.7627,158127.0
2021-05-26 11:30:00,60.5,60.64,60.47,60.61,157783.0,49.7545,49.8696,49.7298,49.8449,157783.0
2021-05-26 12:00:00,60.61,60.71,60.58,60.63,102914.0,49.8449,49.9272,49.8203,49.8614,102914.0
2021-05-26 12:30:00,60.62,60.72,60.58,60.72,158345.0,49.8532,49.9354,49.8203,49.9354,158345.0
2021-05-26 13:00:00,60.72,60.86,60.6,60.79,158490.0,49.9354,50.0505,49.8367,49.993,158490.0
2021-05-26 13:30:00,60.8,60.81,60.6,60.68,187069.0,50.0012,50.0094,49.8367,49.9025,187069.0
2021-05-26 14:00:00,60.68,60.88,60.66,60.87,210756.0,49.9025,50.067,49.8861,50.0588,210756.0
2021-05-26 14:30:00,60.87,60.98,60.75,60.8,302635.0,50.0588,50.1492,49.9601,50.0012,302635.0
2021-05-26 15:00:00,60.8,60.81,60.67,60.77,160079.0,50.0012,50.0094,49.8943,49.9765,160079.0
2021-05-26 15:30:00,60.77,60.79,60.6,60.64,717203.0,49.9765,49.993,49.8367,49.8696,717203.0
2021-05-27 09:30:00,61.54,61.98,61.27,61.68,432087.0,50.6098,50.9716,50.3877,50.7249,432087.0
2021-05-27 10:00:00,61.68,61.69,61.35,61.48,230772.0,50.7249,50.7331,50.4535,50.5604,230772.0
2021-05-27 10:30:00,61.48,61.48,61.15,61.32,173075.0,50.5604,50.5604,50.289,50.4288,173075.0
2021-05-27 11:00:00,61.32,61.38,61.19,61.2,197192.0,50.4288,50.4782,50.3219,50.3301,197192.0
2021-05-27 11:30:00,61.19,61.36,61.13,61.34,174119.0,50.3219,50.4617,50.2726,50.4453,174119.0
2021-05-27 12:00:00,61.33,61.41,61.3,61.37,138077.0,50.4371,50.5028,50.4124,50.4699,138077.0
2021-05-27 12:30:00,61.37,61.38,61.2,61.23,102718.0,50.4699,50.4782,50.3301,50.3548,102718.0
2021-05-27 13:00:00,61.23,61.27,61.18,61.26,120437.0,50.3548,50.3877,50.3137,50.3795,120437.0
2021-05-27 13:30:00,61.26,61.27,61.14,61.25,126725.0,50.3795,50.3877,50.2808,50.3713,126725.0
2021-05-27 14:00:00,61.25,61.32,61.19,61.31,135296.0,50.3713,50.4288,50.3219,50.4206,135296.0
2021-05-27 14:30:00,61.31,61.4,61.26,61.39,116654.0,50.4206,50.4946,50.3795,50.4864,116654.0
2021-05-27 15:00:00,61.38,61.51,61.27,61.51,186078.0,50.4782,50.5851,50.3877,50.5851,186078.0
2021-05-27 15:30:00,61.52,62.34,61.49,62.0,2350981.0,50.5933,51.2677,50.5686,50.9881,2350981.0
2021-05-28 09:30:00,61.83,62.03,60.85,61.17,492760.0,50.8482,51.0127,50.0423,50.3055,492760.0
2021-05-28 10:00:00,61.18,61.25,60.82,60.96,324370.0,50.3137,50.3713,50.0176,50.1328,324370.0
2021-05-28 10:30:00,60.97,61.11,60.92,61.08,227960.0,50.141,50.2561,50.0999,50.2315,227960.0
2021-05-28 11:00:00,61.09,61.45,61.09,61.28,247442.0,50.2397,50.5357,50.2397,50.3959,247442.0
2021-05-28 11:30:00,61.28,61.31,61.16,61.29,170662.0,50.3959,50.4206,50.2972,50.4042,170662.0
2021-05-28 12:00:00,61.27,61.36,61.19,61.19,215007.0,50.3877,50.4617,50.3219,50.3219,215007.0
2021-05-28 12:30:00,61.19,61.29,61.08,61.23,209861.0,50.3219,50.4042,50.2315,50.3548,209861.0
2021-05-28 13:00:00,61.23,61.6,61.22,61.58,206077.0,50.3548,50.6591,50.3466,50.6426,206077.0
2021-05-28 13:30:00,61.58,61.82,61.52,61.72,262065.0,50.6426,50.84,50.5933,50.7578,262065.0
2021-05-28 14:00:00,61.73,61.86,61.66,61.69,224636.0,50.766,50.8729,50.7084,50.7331,224636.0
2021-05-28 14:30:00,61.7,61.85,61.68,61.76,203230.0,50.7413,50.8647,50.7249,50.7907,203230.0
2021-05-28 15:00:00,61.77,61.97,61.76,61.94,336647.0,50.7989,50.9634,50.7907,50.9387,336647.0
2021-05-28 15:30:00,61.95,61.99,61.77,61.78,1296201.0,50.9469,50.9798,50.7989,50.8071,1296201.0
2021-06-01 09:30:00,62.2,62.59,61.97,62.05,539468.0,51.1525,51.4733,50.9634,51.0292,539468.0
2021-06-01 10:00:00,62.08,62.32,62.01,62.2,692270.0,51.0538,51.2512,50.9963,51.1525,692270.0
2021-06-01 10:30:00,62.2,62.26,61.76,61.82,310526.0,51.1525,51.2019,50.7907,50.84,310526.0
2021-06-01 11:00:00,61.82,61.95,61.8,61.86,296236.0,50.84,50.9469,50.8236,50.8729,296236.0
2021-06-01 11:30:00,61.87,61.96,61.79,61.86,209005.0,50.8811,50.9552,50.8154,50.8729,209005.0
2021-06-01 12:00:00,61.85,61.87,61.78,61.8,153325.0,50.8647,50.8811,50.8071,50.8236,153325.0
2021-06-01 12:30:00,61.8,61.81,61.61,61.63,140411.0,50.8236,50.8318,50.6673,50.6838,140411.0
2021-06-01 13:00:00,61.63,61.64,61.49,61.53,196700.0,50.6838,50.692,50.5686,50.6015,196700.0
2021-06-01 13:30:00,61.53,61.6,61.46,61.48,121445.0,50.6015,50.6591,50.544,50.5604,121445.0
2021-06-01 14:00:00,61.48,61.62,61.44,61.61,162138.0,50.5604,50.6755,50.5275,50.6673,162138.0
2021-06-01 14:30:00,61.61,61.67,61.56,61.61,154903.0,50.6673,50.7167,50.6262,50.6673,154903.0
2021-06-01 15:00:00,61.6,61.68,61.59,61.65,159116.0,50.6591,50.7249,50.6509,50.7002,159116.0
2021-06-01 15:30:00,61.66,61.69,61.47,61.5,1355126.0,50.7084,50.7331,50.5522,50.5769,1355126.0
2021-06-02 09:30:00,61.64,61.78,60.9,61.15,308134.0,50.692,50.8071,50.0834,50.289,308134.0
2021-06-02 10:00:00,61.17,61.27,61.0,61.07,301263.0,50.3055,50.3877,50.1657,50.2232,301263.0
2021-06-02 10:30:00,61.08,61.32,61.02,61.24,290271.0,50.2315,50.4288,50.1821,50.363,290271.0
2021-06-02 11:00:00,61.25,61.46,61.15,61.42,252306.0,50.3713,50.544,50.289,50.5111,252306.0
2021-06-02 11:30:00,61.42,61.42,61.19,61.23,144023.0,50.5111,50.5111,50.3219,50.3548,144023.0
2021-06-02 12:00:00,61.23,61.27,61.08,61.09,122296.0,50.3548,50.3877,50.2315,50.2397,122296.0
2021-06-02 12:30:00,61.08,61.13,61.02,61.1,138431.0,50.2315,50.2726,50.1821,50.2479,138431.0
2021-06-02 13:00:00,61.1,61.11,60.93,60.98,136905.0,50.2479,50.2561,50.1081,50.1492,136905.0
2021-06-02 13:30:00,60.96,60.98,60.88,60.9,160623.0,50.1328,50.1492,50.067,50.0834,160623.0
2021-06-02 14:00:00,60.91,61.07,60.86,61.02,245619.0,50.0916,50.2232,50.0505,50.1821,245619.0
2021-06-02 14:30:00,61.02,61.17,60.99,61.05,266408.0,50.1821,50.3055,50.1574,50.2068,266408.0
2021-06-02 15:00:00,61.05,61.15,60.88,60.88,324289.0,50.2068,50.289,50.067,50.067,324289.0
2021-06-02 15:30:00,60.89,60.94,60.77,60.78,1238450.0,50.0752,50.1163,49.9765,49.9847,1238450.0
2021-06-03 09:30:00,60.9,61.18,60.47,61.1,321296.0,50.0834,50.3137,49.7298,50.2479,321296.0
2021-06-03 10:00:00,61.1,61.23,60.95,61.15,163279.0,50.2479,50.3548,50.1245,50.289,163279.0
2021-06-03 10:30:00,61.14,61.35,61.02,61.32,202804.0,50.2808,50.4535,50.1821,50.4288,202804.0
2021-06-03 11:00:00,61.32,61.51,61.17,61.48,197841.0,50.4288,50.5851,50.3055,50.5604,197841.0
2021-06-03 11:30:00,61.48,61.61,61.4,61.5,133516.0,50.5604,50.6673,50.4946,50.5769,133516.0
2021-06-03 12:00:00,61.5,61.56,61.43,61.55,117888.0,50.5769,50.6262,50.5193,50.618,117888.0
2021-06-03 12:30:00,61.55,61.58,61.35,61.37,161796.0,50.618,50.6426,50.4535,50.4699,161796.0
2021-06-03 13:00:00,61.36,61.44,61.21,61.42,378693.0,50.4617,50.5275,50.3384,50.5111,378693.0
2021-06-03 13:30:00,61.41,61.44,61.24,61.25,142768.0,50.5028,50.5275,50.363,50.3713,142768.0
2021-06-03 14:00:00,61.26,61.3,60.95,61.0,139039.0,50.3795,50.4124,50.1245,50.1657,139039.0
2021-06-03 14:30:00,61.0,61.01,60.84,60.85,162732.0,50.1657,50.1739,50.0341,50.0423,162732.0
2021-06-03 15:00:00,60.84,60.88,60.7,60.82,914379.0,50.0341,50.067,49.9189,50.0176,914379.0
2021-06-03 15:30:00,60.82,60.86,60.68,60.8,1279986.0,50.0176,50.0505,49.9025,50.0012,1279986.0
2021-06-04 09:30:00,60.72,60.76,60.15,60.21,1024722.0,49.9354,49.9683,49.4666,49.516,1024722.0
2021-06-04 10:00:00,60.22,60.22,59.99,60.1,351599.0,49.5242,49.5242,49.3351,49.4255,351599.0
2021-06-04 10:30:00,60.1,60.16,59.81,60.0,441386.0,49.4255,49.4749,49.187,49.3433,441386.0
2021-06-04 11:00:00,60.0,60.02,59.64,59.73,345212.0,49.3433,49.3597,49.0472,49.1212,345212.0
2021-06-04 11:30:00,59.74,59.84,59.61,59.78,204034.0,49.1295,49.2117,49.0225,49.1624,204034.0
2021-06-04 12:00:00,59.79,59.86,59.78,59.84,190472.0,49.1706,49.2281,49.1624,49.2117,190472.0
2021-06-04 12:30:00,59.85,60.09,59.83,60.09,1788809.0,49.2199,49.4173,49.2035,49.4173,1788809.0
2021-06-04 13:00:00,60.09,60.26,60.08,60.26,207199.0,49.4173,49.5571,49.4091,49.5571,207199.0
2021-06-04 13:30:00,60.26,60.37,60.2,60.33,136258.0,49.5571,49.6476,49.5078,49.6147,136258.0
2021-06-04 14:00:00,60.34,60.36,60.16,60.26,146455.0,49.6229,49.6393,49.4749,49.5571,146455.0
2021-06-04 14:30:00,60.25,60.27,60.15,60.27,217061.0,49.5489,49.5653,49.4666,49.5653,217061.0
2021-06-04 15:00:00,60.27,60.3,60.21,60.3,234192.0,49.5653,49.59,49.516,49.59,234192.0
2021-06-04 15:30:00,60.3,60.41,60.18,60.2,838415.0,49.59,49.6805,49.4913,49.5078,838415.0
2021-06-07 09:30:00,60.38,60.51,59.97,60.02,316056.0,49.6558,49.7627,49.3186,49.3597,316056.0
2021-06-07 10:00:00,60.01,60.04,59.83,59.88,319262.0,49.3515,49.3762,49.2035,49.2446,319262.0
2021-06-07 10:30:00,59.88,59.93,59.76,59.84,253972.0,49.2446,49.2857,49.1459,49.2117,253972.0
2021-06-07 11:00:00,59.84,59.87,59.65,59.73,272033.0,49.2117,49.2364,49.0554,49.1212,272033.0
2021-06-07 11:30:00,59.73,59.77,59.67,59.71,176151.0,49.1212,49.1541,49.0719,49.1048,176151.0
2021-06-07 12:00:00,59.71,59.76,59.7,59.75,196691.0,49.1048,49.1459,49.0966,49.1377,196691.0
2021-06-07 12:30:00,59.75,59.89,59.73,59.78,159749.0,49.1377,49.2528,49.1212,49.1624,159749.0
2021-06-07 13:00:00,59.79,59.93,59.71,59.84,434285.0,49.1706,49.2857,49.1048,49.2117,434285.0
2021-06-07 13:30:00,59.85,59.96,59.75,59.92,1008713.0,49.2199,49.3104,49.1377,49.2775,1008713.0
2021-06-07 14:00:00,59.9,60.0,59.86,59.95,288242.0,49.261,49.3433,49.2281,49.3022,288242.0
2021-06-07 14:30:00,59.95,60.24,59.91,60.14,427036.0,49.3022,49.5406,49.2693,49.4584,427036.0
2021-06-07 15:00:00,60.13,60.25,60.13,60.18,175806.0,49.4502,49.5489,49.4502,49.4913,175806.0
2021-06-07 15:30:00,60.17,60.18,59.98,60.07,916960.0,49.4831,49.4913,49.3268,49.4008,916960.0
2021-06-08 09:30:00,59.68,59.74,59.09,59.18,472001.0,49.0801,49.1295,48.5949,48.6689,472001.0
2021-06-08 10:00:00,59.18,59.42,59.1,59.4,258645.0,48.6689,48.8663,48.6031,48.8498,258645.0
2021-06-08 10:30:00,59.4,59.58,59.33,59.51,363207.0,48.8498,48.9979,48.7923,48.9403,363207.0
2021-06-08 11:00:00,59.51,59.65,59.39,59.62,340854.0,48.9403,49.0554,48.8416,49.0308,340854.0
2021-06-08 11:30:00,59.62,59.95,59.55,59.94,297873.0,49.0308,49.3022,48.9732,49.2939,297873.0
2021-06-08 12:00:00,59.94,60.09,59.91,60.06,196736.0,49.2939,49.4173,49.2693,49.3926,196736.0
2021-06-08 12:30:00,60.06,60.07,59.88,59.97,182179.0,49.3926,49.4008,49.2446,49.3186,182179.0
2021-06-08 13:00:00,59.97,60.15,59.96,60.0,152308.0,49.3186,49.4666,49.3104,49.3433,152308.0
2021-06-08 13:30:00,60.0,60.07,59.87,59.9,190345.0,49.3433,49.4008,49.2364,49.261,190345.0
2021-06-08 14:00:00,59.91,59.96,59.82,59.87,177239.0,49.2693,49.3104,49.1952,49.2364,177239.0
2021-06-08 14:30:00,59.87,59.88,59.74,59.78,194241.0,49.2364,49.2446,49.1295,49.1624,194241.0
2021-06-08 15:00:00,59.78,59.88,59.76,59.8,408552.0,49.1624,49.2446,49.1459,49.1788,408552.0
2021-06-08 15:30:00,59.79,59.99,59.73,59.83,571895.0,49.1706,49.3351,49.1212,49.2035,571895.0
2021-06-09 09:30:00,59.35,59.36,58.6,58.64,296904.0,48.8087,48.8169,48.1919,48.2248,296904.0
2021-06-09 10:00:00,58.65,59.03,58.57,59.01,369918.0,48.2331,48.5456,48.1673,48.5291,369918.0
2021-06-09 10:30:00,59.01,59.13,58.75,58.88,434044.0,48.5291,48.6278,48.3153,48.4222,434044.0
2021-06-09 11:00:00,58.87,59.03,58.83,58.89,188654.0,48.414,48.5456,48.3811,48.4304,188654.0
2021-06-09 11:30:00,58.9,59.09,58.8,59.05,171544.0,48.4386,48.5949,48.3564,48.562,171544.0
2021-06-09 12:00:00,59.05,59.05,58.8,58.94,169174.0,48.562,48.562,48.3564,48.4715,169174.0
2021-06-09 12:30:00,58.95,58.98,58.85,58.9,204372.0,48.4798,48.5044,48.3975,48.4386,204372.0
2021-06-09 13:00:00,58.9,58.99,58.83,58.92,102952.0,48.4386,48.5127,48.3811,48.4551,102952.0
2021-06-09 13:30:00,58.91,58.95,58.81,58.89,138285.0,48.4469,48.4798,48.3646,48.4304,138285.0
2021-06-09 14:00:00,58.9,58.97,58.85,58.94,156424.0,48.4386,48.4962,48.3975,48.4715,156424.0
2021-06-09 14:30:00,58.93,58.96,58.88,58.91,229680.0,48.4633,48.488,48.4222,48.4469,229680.0
2021-06-09 15:00:00,58.91,58.95,58.63,58.65,333358.0,48.4469,48.4798,48.2166,48.2331,333358.0
2021-06-09 15:30:00,58.64,58.65,58.41,58.45,909443.0,48.2248,48.2331,48.0357,48.0686,909443.0
2021-06-10 09:30:00,59.16,59.34,58.48,58.51,518325.0,48.6525,48.8005,48.0932,48.1179,518325.0
2021-06-10 10:00:00,58.51,58.56,58.14,58.15,498269.0,48.1179,48.159,47.8136,47.8219,498269.0
2021-06-10 10:30:00,58.15,58.31,58.08,58.27,398489.0,47.8219,47.9534,47.7643,47.9205,398489.0
2021-06-10 11:00:00,58.28,58.38,58.21,58.25,188143.0,47.9288,48.011,47.8712,47.9041,188143.0
2021-06-10 11:30:00,58.24,58.28,58.09,58.17,386232.0,47.8959,47.9288,47.7725,47.8383,386232.0
2021-06-10 12:00:00,58.18,58.21,58.02,58.11,380803.0,47.8465,47.8712,47.7149,47.789,380803.0
2021-06-10 12:30:00,58.11,58.2,58.08,58.18,190651.0,47.789,47.863,47.7643,47.8465,190651.0
2021-06-10 13:00:00,58.19,58.24,58.13,58.17,198149.0,47.8548,47.8959,47.8054,47.8383,198149.0
2021-06-10 13:30:00,58.17,58.23,58.13,58.21,316414.0,47.8383,47.8876,47.8054,47.8712,316414.0
2021-06-10 14:00:00,58.21,58.3,58.14,58.16,210829.0,47.8712,47.9452,47.8136,47.8301,210829.0
2021-06-10 14:30:00,58.15,58.22,58.08,58.18,317203.0,47.8219,47.8794,47.7643,47.8465,317203.0
2021-06-10 15:00:00,58.18,58.2,58.02,58.08,409372.0,47.8465,47.863,47.7149,47.7643,409372.0
2021-06-10 15:30:00,58.07,58.1,57.79,57.83,875858.0,47.7561,47.7807,47.5258,47.5587,875858.0
2021-06-11 09:30:00,57.95,58.38,57.87,58.12,223849.0,47.6574,48.011,47.5916,47.7972,223849.0
2021-06-11 10:00:00,58.13,58.27,57.89,57.98,154838.0,47.8054,47.9205,47.608,47.6821,154838.0
2021-06-11 10:30:00,57.98,58.2,57.94,57.98,215507.0,47.6821,47.863,47.6492,47.6821,215507.0
2021-06-11 11:00:00,57.98,58.01,57.75,57.87,156035.0,47.6821,47.7067,47.4929,47.5916,156035.0
2021-06-11 11:30:00,57.88,58.07,57.87,58.04,138950.0,47.5998,47.7561,47.5916,47.7314,138950.0
2021-06-11 12:00:00,58.04,58.12,57.9,57.93,118367.0,47.7314,47.7972,47.6163,47.6409,118367.0
2021-06-11 12:30:00,57.93,58.02,57.85,57.99,124069.0,47.6409,47.7149,47.5751,47.6903,124069.0
2021-06-11 13:00:00,57.99,58.12,57.98,58.05,211304.0,47.6903,47.7972,47.6821,47.7396,211304.0
2021-06-11 13:30:00,58.06,58.15,58.01,58.02,253811.0,47.7478,47.8219,47.7067,47.7149,253811.0
2021-06-11 14:00:00,58.02,58.04,57.93,58.0,137371.0,47.7149,47.7314,47.6409,47.6985,137371.0
2021-06-11 14:30:00,58.0,58.06,57.92,57.98,152737.0,47.6985,47.7478,47.6327,47.6821,152737.0
2021-06-11 15:00:00,57.98,57.99,57.86,57.91,152957.0,47.6821,47.6903,47.5834,47.6245,152957.0
2021-06-11 15:30:00,57.91,58.01,57.84,57.99,440969.0,47.6245,47.7067,47.5669,47.6903,440969.0
2021-06-14 09:30:00,57.85,58.04,57.56,57.59,322599.0,47.5751,47.7314,47.3366,47.3613,322599.0
2021-06-14 10:00:00,57.6,57.77,57.39,57.4,303164.0,47.3695,47.5094,47.1968,47.2051,303164.0
2021-06-14 10:30:00,57.39,57.49,57.34,57.34,290767.0,47.1968,47.2791,47.1557,47.1557,290767.0
2021-06-14 11:00:00,57.35,57.43,56.94,56.99,438486.0,47.1639,47.2297,46.8268,46.8679,438486.0
2021-06-14 11:30:00,57.0,57.17,56.86,57.02,283269.0,46.8761,47.0159,46.761,46.8926,283269.0
2021-06-14 12:00:00,57.01,57.07,56.89,56.95,218634.0,46.8843,46.9337,46.7856,46.835,218634.0
2021-06-14 12:30:00,56.95,56.97,56.84,56.86,203362.0,46.835,46.8514,46.7445,46.761,203362.0
2021-06-14 13:00:00,56.87,57.0,56.81,56.96,285090.0,46.7692,46.8761,46.7199,46.8432,285090.0
2021-06-14 13:30:00,56.96,56.97,56.66,56.7,198795.0,46.8432,46.8514,46.5965,46.6294,198795.0
2021-06-14 14:00:00,56.69,56.74,56.42,56.48,278343.0,46.6212,46.6623,46.3991,46.4485,278343.0
2021-06-14 14:30:00,56.48,56.6,56.32,56.51,470424.0,46.4485,46.5472,46.3169,46.4731,470424.0
2021-06-14 15:00:00,56.5,56.6,56.4,56.41,510331.0,46.4649,46.5472,46.3827,46.3909,510331.0
2021-06-14 15:30:00,56.4,56.71,56.39,56.71,1394792.0,46.3827,46.6376,46.3745,46.6376,1394792.0
2021-06-15 09:30:00,56.98,57.1,56.59,56.83,334191.0,46.8597,46.9584,46.5389,46.7363,334191.0
2021-06-15 10:00:00,56.83,56.96,56.65,56.76,331023.0,46.7363,46.8432,46.5883,46.6787,331023.0
2021-06-15 10:30:00,56.78,56.8,56.56,56.58,264967.0,46.6952,46.7116,46.5143,46.5307,264967.0
2021-06-15 11:00:00,56.56,56.7,56.45,56.59,228755.0,46.5143,46.6294,46.4238,46.5389,228755.0
2021-06-15 11:30:00,56.6,56.6,56.36,56.45,180546.0,46.5472,46.5472,46.3498,46.4238,180546.0
2021-06-15 12:00:00,56.45,56.57,56.45,56.55,265778.0,46.4238,46.5225,46.4238,46.506,265778.0
2021-06-15 12:30:00,56.55,56.92,56.55,56.91,222394.0,46.506,46.8103,46.506,46.8021,222394.0
2021-06-15 13:00:00,56.92,57.05,56.89,57.0,181575.0,46.8103,46.9172,46.7856,46.8761,181575.0
2021-06-15 13:30:00,57.0,57.39,57.0,57.35,229479.0,46.8761,47.1968,46.8761,47.1639,229479.0
2021-06-15 14:00:00,57.35,57.54,57.33,57.41,326019.0,47.1639,47.3202,47.1475,47.2133,326019.0
2021-06-15 14:30:00,57.41,57.47,57.27,57.42,226331.0,47.2133,47.2626,47.0982,47.2215,226331.0
2021-06-15 15:00:00,57.42,57.45,57.24,57.3,244983.0,47.2215,47.2462,47.0735,47.1228,244983.0
2021-06-15 15:30:00,57.29,57.29,57.08,57.22,997187.0,47.1146,47.1146,46.9419,47.057,997187.0
2021-06-16 09:30:00,56.76,56.9,56.17,56.35,294043.0,46.6787,46.7939,46.1935,46.3416,294043.0
2021-06-16 10:00:00,56.35,56.47,56.22,56.39,180047.0,46.3416,46.4402,46.2346,46.3745,180047.0
2021-06-16 10:30:00,56.39,56.74,56.38,56.58,249062.0,46.3745,46.6623,46.3662,46.5307,249062.0
2021-06-16 11:00:00,56.58,56.91,56.57,56.9,297721.0,46.5307,46.8021,46.5225,46.7939,297721.0
2021-06-16 11:30:00,56.89,57.1,56.85,57.01,225903.0,46.7856,46.9584,46.7528,46.8843,225903.0
2021-06-16 12:00:00,57.02,57.13,56.92,56.92,198311.0,46.8926,46.983,46.8103,46.8103,198311.0
2021-06-16 12:30:00,56.93,56.93,56.7,56.85,277430.0,46.8185,46.8185,46.6294,46.7528,277430.0
2021-06-16 13:00:00,56.84,56.89,56.72,56.76,239475.0,46.7445,46.7856,46.6458,46.6787,239475.0
2021-06-16 13:30:00,56.75,57.12,56.74,57.04,296537.0,46.6705,46.9748,46.6623,46.909,296537.0
2021-06-16 14:00:00,57.02,58.2,56.76,58.07,478709.0,46.8926,47.863,46.6787,47.7561,478709.0
2021-06-16 14:30:00,58.04,58.16,57.68,57.92,509386.0,47.7314,47.8301,47.4353,47.6327,509386.0
2021-06-16 15:00:00,57.92,58.32,57.85,58.05,373646.0,47.6327,47.9617,47.5751,47.7396,373646.0
2021-06-16 15:30:00,58.05,58.12,57.76,57.77,822571.0,47.7396,47.7972,47.5011,47.5094,822571.0
2021-06-17 09:30:00,58.22,58.22,56.97,57.04,293209.0,47.8794,47.8794,46.8514,46.909,293209.0
2021-06-17 10:00:00,57.02,57.15,56.52,56.56,386054.0,46.8926,46.9995,46.4814,46.5143,386054.0
2021-06-17 10:30:00,56.55,56.74,56.26,56.27,357307.0,46.506,46.6623,46.2675,46.2758,357307.0
2021-06-17 11:00:00,56.27,56.27,55.47,55.54,451256.0,46.2758,46.2758,45.6179,45.6754,451256.0
2021-06-17 11:30:00,55.55,55.66,55.12,55.18,359589.0,45.6836,45.7741,45.33,45.3794,359589.0
2021-06-17 12:00:00,55.17,55.32,54.84,54.92,424996.0,45.3711,45.4945,45.0998,45.1655,424996.0
2021-06-17 12:30:00,54.94,55.09,54.82,55.07,332682.0,45.182,45.3054,45.0833,45.2889,332682.0
2021-06-17 13:00:00,55.06,55.32,55.04,55.11,253834.0,45.2807,45.4945,45.2642,45.3218,253834.0
2021-06-17 13:30:00,55.11,55.26,54.99,55.14,272455.0,45.3218,45.4452,45.2231,45.3465,272455.0
2021-06-17 14:00:00,55.15,55.16,54.8,54.81,295176.0,45.3547,45.3629,45.0669,45.0751,295176.0
2021-06-17 14:30:00,54.81,54.83,54.48,54.52,434712.0,45.0751,45.0915,44.8037,44.8366,434712.0
2021-06-17 15:00:00,54.52,54.58,54.45,54.51,594958.0,44.8366,44.8859,44.779,44.8284,594958.0
2021-06-17 15:30:00,54.51,54.56,54.27,54.34,1486677.0,44.8284,44.8695,44.631,44.6886,1486677.0
2021-06-18 09:30:00,53.22,53.63,52.68,53.19,1563269.0,43.7675,44.1047,43.3234,43.7428,1563269.0
2021-06-18 10:00:00,53.2,53.4,52.61,52.71,584885.0,43.751,43.9155,43.2658,43.3481,584885.0
2021-06-18 10:30:00,52.71,53.13,52.65,53.04,299074.0,43.3481,43.6935,43.2987,43.6195,299074.0
2021-06-18 11:00:00,53.03,53.3,52.94,53.05,710849.0,43.6112,43.8333,43.5372,43.6277,710849.0
2021-06-18 11:30:00,53.06,53.44,53.0,53.4,728167.0,43.6359,43.9484,43.5866,43.9155,728167.0
2021-06-18 12:00:00,53.4,53.4,53.09,53.18,274739.0,43.9155,43.9155,43.6606,43.7346,274739.0
2021-06-18 12:30:00,53.18,53.19,52.86,52.91,331573.0,43.7346,43.7428,43.4714,43.5125,331573.0
2021-06-18 13:00:00,52.9,53.26,52.9,53.23,272561.0,43.5043,43.8004,43.5043,43.7757,272561.0
2021-06-18 13:30:00,53.22,53.38,53.2,53.3,292814.0,43.7675,43.8991,43.751,43.8333,292814.0
2021-06-18 14:00:00,53.3,53.41,53.21,53.25,181746.0,43.8333,43.9237,43.7593,43.7922,181746.0
2021-06-18 14:30:00,53.25,53.25,52.76,52.84,382895.0,43.7922,43.7922,43.3892,43.455,382895.0
2021-06-18 15:00:00,52.84,53.13,52.8,52.99,358921.0,43.455,43.6935,43.4221,43.5783,358921.0
2021-06-18 15:30:00,52.99,53.12,52.75,52.81,1233896.0,43.5783,43.6852,43.381,43.4303,1233896.0
2021-06-21 09:30:00,53.35,53.96,53.21,53.66,348027.0,43.8744,44.3761,43.7593,44.1293,348027.0
2021-06-21 10:00:00,53.65,54.33,53.64,54.32,285815.0,44.1211,44.6803,44.1129,44.6721,285815.0
2021-06-21 10:30:00,54.32,54.37,54.08,54.25,273785.0,44.6721,44.7132,44.4747,44.6145,273785.0
2021-06-21 11:00:00,54.25,54.26,53.82,53.94,194960.0,44.6145,44.6228,44.2609,44.3596,194960.0
2021-06-21 11:30:00,53.94,54.25,53.94,54.16,165315.0,44.3596,44.6145,44.3596,44.5405,165315.0
2021-06-21 12:00:00,54.16,54.28,54.06,54.08,232240.0,44.5405,44.6392,44.4583,44.4747,232240.0
2021-06-21 12:30:00,54.08,54.08,53.87,54.02,176665.0,44.4747,44.4747,44.302,44.4254,176665.0
2021-06-21 13:00:00,54.03,54.15,53.97,54.15,149425.0,44.4336,44.5323,44.3843,44.5323,149425.0
2021-06-21 13:30:00,54.15,54.35,54.12,54.33,187924.0,44.5323,44.6968,44.5076,44.6803,187924.0
2021-06-21 14:00:00,54.33,54.37,54.1,54.13,168536.0,44.6803,44.7132,44.4912,44.5159,168536.0
2021-06-21 14:30:00,54.11,54.21,54.06,54.19,145059.0,44.4994,44.5816,44.4583,44.5652,145059.0
2021-06-21 15:00:00,54.19,54.34,54.15,54.33,196009.0,44.5652,44.6886,44.5323,44.6803,196009.0
2021-06-21 15:30:00,54.33,54.55,54.22,54.5,977568.0,44.6803,44.8613,44.5899,44.8201,977568.0
2021-06-22 09:30:00,54.58,54.66,54.04,54.15,394699.0,44.8859,44.9517,44.4418,44.5323,394699.0
2021-06-22 10:00:00,54.16,54.29,53.85,54.18,222513.0,44.5405,44.6474,44.2856,44.557,222513.0
2021-06-22 10:30:00,54.17,54.48,54.04,54.47,226218.0,44.5488,44.8037,44.4418,44.7955,226218.0
2021-06-22 11:00:00,54.46,54.6,54.33,54.36,207503.0,44.7872,44.9024,44.6803,44.705,207503.0
2021-06-22 11:30:00,54.35,54.46,54.23,54.38,171268.0,44.6968,44.7872,44.5981,44.7215,171268.0
2021-06-22 12:00:00,54.39,54.54,54.33,54.42,126303.0,44.7297,44.853,44.6803,44.7544,126303.0
2021-06-22 12:30:00,54.42,54.48,54.31,54.34,190722.0,44.7544,44.8037,44.6639,44.6886,190722.0
2021-06-22 13:00:00,54.34,54.58,54.34,54.58,137794.0,44.6886,44.8859,44.6886,44.8859,137794.0
2021-06-22 13:30:00,54.57,54.61,54.44,54.58,168001.0,44.8777,44.9106,44.7708,44.8859,168001.0
2021-06-22 14:00:00,54.58,54.67,54.49,54.65,166802.0,44.8859,44.9599,44.8119,44.9435,166802.0
2021-06-22 14:30:00,54.66,54.76,54.64,54.69,123942.0,44.9517,45.034,44.9353,44.9764,123942.0
2021-06-22 15:00:00,54.69,54.83,54.69,54.7,168919.0,44.9764,45.0915,44.9764,44.9846,168919.0
2021-06-22 15:30:00,54.7,54.74,54.36,54.37,563100.0,44.9846,45.0175,44.705,44.7132,563100.0
2021-06-23 09:30:00,54.59,54.86,54.43,54.46,188611.0,44.8942,45.1162,44.7626,44.7872,188611.0
2021-06-23 10:00:00,54.45,54.7,54.34,54.41,201022.0,44.779,44.9846,44.6886,44.7461,201022.0
2021-06-23 10:30:00,54.41,54.64,54.36,54.62,163357.0,44.7461,44.9353,44.705,44.9188,163357.0
2021-06-23 11:00:00,54.63,54.77,54.6,54.68,139523.0,44.9271,45.0422,44.9024,44.9682,139523.0
2021-06-23 11:30:00,54.67,54.7,54.47,54.51,65229.0,44.9599,44.9846,44.7955,44.8284,65229.0
2021-06-23 12:00:00,54.5,54.59,54.46,54.52,95991.0,44.8201,44.8942,44.7872,44.8366,95991.0
2021-06-23 12:30:00,54.52,54.64,54.51,54.64,117068.0,44.8366,44.9353,44.8284,44.9353,117068.0
2021-06-23 13:00:00,54.64,54.82,54.63,54.8,157764.0,44.9353,45.0833,44.9271,45.0669,157764.0
2021-06-23 13:30:00,54.79,54.94,54.75,54.87,202186.0,45.0586,45.182,45.0257,45.1244,202186.0
2021-06-23 14:00:00,54.87,54.94,54.78,54.86,135311.0,45.1244,45.182,45.0504,45.1162,135311.0
2021-06-23 14:30:00,54.85,54.86,54.74,54.8,143582.0,45.108,45.1162,45.0175,45.0669,143582.0
2021-06-23 15:00:00,54.8,54.95,54.78,54.93,146993.0,45.0669,45.1902,45.0504,45.1738,146993.0
2021-06-23 15:30:00,54.92,54.96,54.59,54.65,765876.0,45.1655,45.1984,44.8942,44.9435,765876.0
2021-06-24 09:30:00,54.81,54.98,54.43,54.5,309569.0,45.0751,45.2149,44.7626,44.8201,309569.0
2021-06-24 10:00:00,54.51,54.89,54.43,54.77,172572.0,44.8284,45.1409,44.7626,45.0422,172572.0
2021-06-24 10:30:00,54.78,54.92,54.67,54.86,212533.0,45.0504,45.1655,44.9599,45.1162,212533.0
2021-06-24 11:00:00,54.87,55.09,54.85,55.02,226455.0,45.1244,45.3054,45.108,45.2478,226455.0
2021-06-24 11:30:00,55.02,55.13,54.94,54.95,140990.0,45.2478,45.3382,45.182,45.1902,140990.0
2021-06-24 12:00:00,54.94,54.99,54.77,54.96,144998.0,45.182,45.2231,45.0422,45.1984,144998.0
2021-06-24 12:30:00,54.96,55.22,54.92,55.2,129891.0,45.1984,45.4123,45.1655,45.3958,129891.0
2021-06-24 13:00:00,55.21,55.32,55.16,55.22,159729.0,45.404,45.4945,45.3629,45.4123,159729.0
2021-06-24 13:30:00,55.22,55.38,55.21,55.34,175294.0,45.4123,45.5438,45.404,45.5109,175294.0
2021-06-24 14:00:00,55.34,55.39,55.33,55.36,138379.0,45.5109,45.5521,45.5027,45.5274,138379.0
2021-06-24 14:30:00,55.37,55.45,55.34,55.43,179597.0,45.5356,45.6014,45.5109,45.585,179597.0
2021-06-24 15:00:00,55.43,55.58,55.39,55.51,170497.0,45.585,45.7083,45.5521,45.6508,170497.0
2021-06-24 15:30:00,55.5,55.6,55.28,55.31,680881.0,45.6425,45.7248,45.4616,45.4863,680881.0
2021-06-25 09:30:00,55.65,55.99,55.37,55.93,242983.0,45.7659,46.0455,45.5356,45.9962,242983.0
2021-06-25 10:00:00,55.92,56.17,55.59,55.59,183695.0,45.9879,46.1935,45.7165,45.7165,183695.0
2021-06-25 10:30:00,55.6,55.78,55.57,55.71,138553.0,45.7248,45.8728,45.7001,45.8152,138553.0
2021-06-25 11:00:00,55.71,55.94,55.71,55.91,88312.0,45.8152,46.0044,45.8152,45.9797,88312.0
2021-06-25 11:30:00,55.93,56.06,55.85,56.05,106627.0,45.9962,46.1031,45.9304,46.0948,106627.0
2021-06-25 12:00:00,56.05,56.09,55.98,55.99,95067.0,46.0948,46.1277,46.0373,46.0455,95067.0
2021-06-25 12:30:00,55.99,56.08,55.93,56.04,91086.0,46.0455,46.1195,45.9962,46.0866,91086.0
2021-06-25 13:00:00,56.05,56.09,55.99,56.02,122242.0,46.0948,46.1277,46.0455,46.0702,122242.0
2021-06-25 13:30:00,56.01,56.26,56.0,56.21,119218.0,46.0619,46.2675,46.0537,46.2264,119218.0
2021-06-25 14:00:00,56.2,56.22,56.11,56.2,99251.0,46.2182,46.2346,46.1442,46.2182,99251.0
2021-06-25 14:30:00,56.19,56.21,56.07,56.14,118504.0,46.21,46.2264,46.1113,46.1689,118504.0
2021-06-25 15:00:00,56.14,56.28,56.13,56.22,245124.0,46.1689,46.284,46.1606,46.2346,245124.0
2021-06-25 15:30:00,56.22,56.32,56.03,56.11,547585.0,46.2346,46.3169,46.0784,46.1442,547585.0
2021-06-28 09:30:00,55.81,55.97,55.14,55.41,376548.0,45.8975,46.0291,45.3465,45.5685,376548.0
2021-06-28 10:00:00,55.39,55.43,55.07,55.24,155422.0,45.5521,45.585,45.2889,45.4287,155422.0
2021-06-28 10:30:00,55.25,55.39,54.94,55.31,144387.0,45.4369,45.5521,45.182,45.4863,144387.0
2021-06-28 11:00:00,55.32,55.45,55.14,55.17,153753.0,45.4945,45.6014,45.3465,45.3711,153753.0
2021-06-28 11:30:00,55.17,55.24,55.08,55.24,129887.0,45.3711,45.4287,45.2971,45.4287,129887.0
2021-06-28 12:00:00,55.24,55.29,55.08,55.12,125642.0,45.4287,45.4698,45.2971,45.33,125642.0
2021-06-28 12:30:00,55.12,55.22,55.08,55.18,116882.0,45.33,45.4123,45.2971,45.3794,116882.0
2021-06-28 13:00:00,55.18,55.2,54.99,55.05,146864.0,45.3794,45.3958,45.2231,45.2725,146864.0
2021-06-28 13:30:00,55.06,55.24,55.03,55.21,91686.0,45.2807,45.4287,45.256,45.404,91686.0
2021-06-28 14:00:00,55.21,55.37,55.21,55.34,161324.0,45.404,45.5356,45.404,45.5109,161324.0
2021-06-28 14:30:00,55.33,55.44,55.2,55.21,198039.0,45.5027,45.5932,45.3958,45.404,198039.0
2021-06-28 15:00:00,55.2,55.31,55.16,55.26,205952.0,45.3958,45.4863,45.3629,45.4452,205952.0
2021-06-28 15:30:00,55.27,55.4,55.21,55.22,859057.0,45.4534,45.5603,45.404,45.4123,859057.0
2021-06-29 09:30:00,55.76,56.29,55.54,55.73,564784.0,45.8564,46.2922,45.6754,45.8317,564784.0
2021-06-29 10:00:00,55.73,56.02,55.57,55.97,416448.0,45.8317,46.0702,45.7001,46.0291,416448.0
2021-06-29 10:30:00,55.97,56.07,55.71,55.88,247088.0,46.0291,46.1113,45.8152,45.955,247088.0
2021-06-29 11:00:00,55.88,56.12,55.86,55.96,183905.0,45.955,46.1524,45.9386,46.0208,183905.0
2021-06-29 11:30:00,55.96,55.98,55.81,55.95,339135.0,46.0208,46.0373,45.8975,46.0126,339135.0
2021-06-29 12:00:00,55.94,55.97,55.51,55.52,144283.0,46.0044,46.0291,45.6508,45.659,144283.0
2021-06-29 12:30:00,55.53,55.58,55.43,55.5,199609.0,45.6672,45.7083,45.585,45.6425,199609.0
2021-06-29 13:00:00,55.51,55.53,55.36,55.45,153411.0,45.6508,45.6672,45.5274,45.6014,153411.0
2021-06-29 13:30:00,55.45,55.5,55.39,55.49,201495.0,45.6014,45.6425,45.5521,45.6343,201495.0
2021-06-29 14:00:00,55.48,55.49,55.25,55.26,139685.0,45.6261,45.6343,45.4369,45.4452,139685.0
2021-06-29 14:30:00,55.26,55.27,55.02,55.16,194125.0,45.4452,45.4534,45.2478,45.3629,194125.0
2021-06-29 15:00:00,55.17,55.41,55.13,55.37,196490.0,45.3711,45.5685,45.3382,45.5356,196490.0
2021-06-29 15:30:00,55.36,55.41,55.28,55.3,500072.0,45.5274,45.5685,45.4616,45.4781,500072.0
2021-06-30 09:30:00,55.0,55.69,55.0,55.67,271190.0,45.2313,45.7988,45.2313,45.7823,271190.0
2021-06-30 10:00:00,55.65,55.78,55.45,55.66,228110.0,45.7659,45.8728,45.6014,45.7741,228110.0
2021-06-30 10:30:00,55.66,55.82,55.59,55.65,150775.0,45.7741,45.9057,45.7165,45.7659,150775.0
2021-06-30 11:00:00,55.65,55.87,55.4,55.83,308084.0,45.7659,45.9468,45.5603,45.9139,308084.0
2021-06-30 11:30:00,55.83,55.87,55.58,55.63,144401.0,45.9139,45.9468,45.7083,45.7494,144401.0
2021-06-30 12:00:00,55.63,55.82,55.62,55.78,129197.0,45.7494,45.9057,45.7412,45.8728,129197.0
2021-06-30 12:30:00,55.79,55.85,55.71,55.72,134895.0,45.881,45.9304,45.8152,45.8235,134895.0
2021-06-30 13:00:00,55.72,55.72,55.51,55.54,140956.0,45.8235,45.8235,45.6508,45.6754,140956.0
2021-06-30 13:30:00,55.54,55.55,55.31,55.45,201404.0,45.6754,45.6836,45.4863,45.6014,201404.0
2021-06-30 14:00:00,55.44,55.55,55.34,55.48,213141.0,45.5932,45.6836,45.5109,45.6261,213141.0
2021-06-30 14:30:00,55.48,55.5,55.36,55.49,161332.0,45.6261,45.6425,45.5274,45.6343,161332.0
2021-06-30 15:00:00,55.5,55.54,55.34,55.5,177205.0,45.6425,45.6754,45.5109,45.6425,177205.0
2021-06-30 15:30:00,55.5,55.56,55.4,55.49,780123.0,45.6425,45.6919,45.5603,45.6343,780123.0
2021-07-01 09:30:00,55.83,56.04,55.57,55.89,176042.0,45.9139,46.0866,45.7001,45.9633,176042.0
2021-07-01 10:00:00,55.89,56.33,55.85,56.18,209202.0,45.9633,46.3251,45.9304,46.2018,209202.0
2021-07-01 10:30:00,56.17,56.17,55.86,55.95,112426.0,46.1935,46.1935,45.9386,46.0126,112426.0
2021-07-01 11:00:00,55.94,56.21,55.94,56.21,117135.0,46.0044,46.2264,46.0044,46.2264,117135.0
2021-07-01 11:30:00,56.2,56.23,55.99,56.0,122436.0,46.2182,46.2429,46.0455,46.0537,122436.0
2021-07-01 12:00:00,55.99,56.01,55.84,55.96,184312.0,46.0455,46.0619,45.9221,46.0208,184312.0
2021-07-01 12:30:00,55.95,56.2,55.95,56.14,132099.0,46.0126,46.2182,46.0126,46.1689,132099.0
2021-07-01 13:00:00,56.15,56.18,56.06,56.07,106456.0,46.1771,46.2018,46.1031,46.1113,106456.0
2021-07-01 13:30:00,56.07,56.11,55.99,56.08,155314.0,46.1113,46.1442,46.0455,46.1195,155314.0
2021-07-01 14:00:00,56.08,56.15,55.85,56.15,161705.0,46.1195,46.1771,45.9304,46.1771,161705.0
2021-07-01 14:30:00,56.15,56.18,56.08,56.11,118403.0,46.1771,46.2018,46.1195,46.1442,118403.0
2021-07-01 15:00:00,56.1,56.21,56.08,56.18,153642.0,46.136,46.2264,46.1195,46.2018,153642.0
2021-07-01 15:30:00,56.19,56.31,56.1,56.3,652441.0,46.21,46.3087,46.136,46.3004,652441.0
2021-07-02 09:30:00,56.13,56.16,55.8,55.82,221548.0,46.1606,46.1853,45.8892,45.9057,221548.0
2021-07-02 10:00:00,55.84,55.89,55.66,55.88,132351.0,45.9221,45.9633,45.7741,45.955,132351.0
2021-07-02 10:30:00,55.88,56.07,55.8,55.85,140213.0,45.955,46.1113,45.8892,45.9304,140213.0
2021-07-02 11:00:00,55.85,55.91,55.75,55.88,86997.0,45.9304,45.9797,45.8481,45.955,86997.0
2021-07-02 11:30:00,55.87,55.88,55.61,55.84,124585.0,45.9468,45.955,45.733,45.9221,124585.0
2021-07-02 12:00:00,55.84,55.89,55.73,55.81,102408.0,45.9221,45.9633,45.8317,45.8975,102408.0
2021-07-02 12:30:00,55.8,56.11,55.79,56.04,127628.0,45.8892,46.1442,45.881,46.0866,127628.0
2021-07-02 13:00:00,56.03,56.18,56.03,56.11,95625.0,46.0784,46.2018,46.0784,46.1442,95625.0
2021-07-02 13:30:00,56.11,56.13,55.99,56.02,118698.0,46.1442,46.1606,46.0455,46.0702,118698.0
2021-07-02 14:00:00,56.02,56.18,56.01,56.16,127800.0,46.0702,46.2018,46.0619,46.1853,127800.0
2021-07-02 14:30:00,56.15,56.15,56.03,56.04,79996.0,46.1771,46.1771,46.0784,46.0866,79996.0
2021-07-02 15:00:00,56.04,56.09,56.0,56.05,138553.0,46.0866,46.1277,46.0537,46.0948,138553.0
2021-07-02 15:30:00,56.05,56.11,55.97,56.03,370724.0,46.0948,46.1442,46.0291,46.0784,370724.0
2021-07-06 09:30:00,55.59,55.76,54.9,54.96,497414.0,45.7165,45.8564,45.1491,45.1984,497414.0
2021-07-06 10:00:00,54.97,54.98,54.54,54.7,250464.0,45.2067,45.2149,44.853,44.9846,250464.0
2021-07-06 10:30:00,54.68,54.83,54.42,54.43,229841.0,44.9682,45.0915,44.7544,44.7626,229841.0
2021-07-06 11:00:00,54.42,54.6,54.33,54.51,154799.0,44.7544,44.9024,44.6803,44.8284,154799.0
2021-07-06 11:30:00,54.51,54.8,54.46,54.65,176991.0,44.8284,45.0669,44.7872,44.9435,176991.0
2021-07-06 12:00:00,54.66,54.82,54.54,54.61,151104.0,44.9517,45.0833,44.853,44.9106,151104.0
2021-07-06 12:30:00,54.6,54.63,54.46,54.58,143241.0,44.9024,44.9271,44.7872,44.8859,143241.0
2021-07-06 13:00:00,54.58,54.71,54.54,54.64,100604.0,44.8859,44.9928,44.853,44.9353,100604.0
2021-07-06 13:30:00,54.63,54.7,54.55,54.58,180920.0,44.9271,44.9846,44.8613,44.8859,180920.0
2021-07-06 14:00:00,54.59,54.67,54.54,54.61,93913.0,44.8942,44.9599,44.853,44.9106,93913.0
2021-07-06 14:30:00,54.62,54.66,54.47,54.48,196892.0,44.9188,44.9517,44.7955,44.8037,196892.0
2021-07-06 15:00:00,54.48,54.56,54.47,54.54,253338.0,44.8037,44.8695,44.7955,44.853,253338.0
2021-07-06 15:30:00,54.54,54.56,54.39,54.41,799360.0,44.853,44.8695,44.7297,44.7461,799360.0
2021-07-07 09:30:00,53.45,54.37,53.43,53.92,433674.0,43.9566,44.7132,43.9402,44.3432,433674.0
2021-07-07 10:00:00,53.92,54.03,53.68,53.73,191417.0,44.3432,44.4336,44.1458,44.1869,191417.0
2021-07-07 10:30:00,53.73,53.9,53.49,53.67,306965.0,44.1869,44.3267,43.9895,44.1376,306965.0
2021-07-07 11:00:00,53.66,54.2,53.63,54.19,231442.0,44.1293,44.5734,44.1047,44.5652,231442.0
2021-07-07 11:30:00,54.18,54.32,53.84,53.92,234648.0,44.557,44.6721,44.2774,44.3432,234648.0
2021-07-07 12:00:00,53.92,54.14,53.88,54.05,112251.0,44.3432,44.5241,44.3103,44.4501,112251.0
2021-07-07 12:30:00,54.05,54.15,53.86,53.95,165107.0,44.4501,44.5323,44.2938,44.3678,165107.0
2021-07-07 13:00:00,53.95,54.01,53.78,53.82,171112.0,44.3678,44.4172,44.228,44.2609,171112.0
2021-07-07 13:30:00,53.81,53.93,53.75,53.75,123101.0,44.2527,44.3514,44.2034,44.2034,123101.0
2021-07-07 14:00:00,53.76,53.93,53.7,53.71,193075.0,44.2116,44.3514,44.1622,44.1705,193075.0
2021-07-07 14:30:00,53.71,53.78,53.62,53.77,202572.0,44.1705,44.228,44.0964,44.2198,202572.0
2021-07-07 15:00:00,53.76,53.93,53.76,53.87,249217.0,44.2116,44.3514,44.2116,44.302,249217.0
2021-07-07 15:30:00,53.86,53.87,53.62,53.68,611255.0,44.2938,44.302,44.0964,44.1458,611255.0
2021-07-08 09:30:00,53.03,53.08,52.32,52.54,401002.0,43.6112,43.6524,43.0273,43.2083,401002.0
2021-07-08 10:00:00,52.53,52.89,52.25,52.89,374037.0,43.2,43.4961,42.9698,43.4961,374037.0
2021-07-08 10:30:00,52.89,53.0,52.61,52.89,252164.0,43.4961,43.5866,43.2658,43.4961,252164.0
2021-07-08 11:00:00,52.91,53.33,52.91,53.27,332558.0,43.5125,43.8579,43.5125,43.8086,332558.0
2021-07-08 11:30:00,53.28,53.5,53.27,53.43,280332.0,43.8168,43.9978,43.8086,43.9402,280332.0
2021-07-08 12:00:00,53.43,53.57,53.31,53.38,212650.0,43.9402,44.0553,43.8415,43.8991,212650.0
2021-07-08 12:30:00,53.37,53.48,53.3,53.46,293008.0,43.8908,43.9813,43.8333,43.9649,293008.0
2021-07-08 13:00:00,53.47,53.49,53.01,53.13,217217.0,43.9731,43.9895,43.5948,43.6935,217217.0
2021-07-08 13:30:00,53.13,53.13,52.92,52.98,226297.0,43.6935,43.6935,43.5208,43.5701,226297.0
2021-07-08 14:00:00,52.98,52.98,52.73,52.74,186951.0,43.5701,43.5701,43.3645,43.3727,186951.0
2021-07-08 14:30:00,52.73,52.78,52.59,52.76,272811.0,43.3645,43.4056,43.2494,43.3892,272811.0
2021-07-08 15:00:00,52.76,52.99,52.75,52.89,573186.0,43.3892,43.5783,43.381,43.4961,573186.0
2021-07-08 15:30:00,52.88,52.99,52.59,52.99,940768.0,43.4879,43.5783,43.2494,43.5783,940768.0
2021-07-09 09:30:00,54.22,54.45,53.72,54.32,445745.0,44.5899,44.779,44.1787,44.6721,445745.0
2021-07-09 10:00:00,54.33,54.79,54.32,54.77,306571.0,44.6803,45.0586,44.6721,45.0422,306571.0
2021-07-09 10:30:00,54.78,54.87,54.39,54.46,321800.0,45.0504,45.1244,44.7297,44.7872,321800.0
2021-07-09 11:00:00,54.48,54.76,54.43,54.6,342314.0,44.8037,45.034,44.7626,44.9024,342314.0
2021-07-09 11:30:00,54.6,54.75,54.53,54.58,167780.0,44.9024,45.0257,44.8448,44.8859,167780.0
2021-07-09 12:00:00,54.59,54.69,54.52,54.57,146995.0,44.8942,44.9764,44.8366,44.8777,146995.0
2021-07-09 12:30:00,54.57,54.74,54.52,54.7,156795.0,44.8777,45.0175,44.8366,44.9846,156795.0
2021-07-09 13:00:00,54.7,54.76,54.61,54.75,162376.0,44.9846,45.034,44.9106,45.0257,162376.0
2021-07-09 13:30:00,54.76,54.89,54.68,54.84,197847.0,45.034,45.1409,44.9682,45.0998,197847.0
2021-07-09 14:00:00,54.83,55.18,54.78,55.16,243176.0,45.0915,45.3794,45.0504,45.3629,243176.0
2021-07-09 14:30:00,55.13,55.19,55.07,55.19,199888.0,45.3382,45.3876,45.2889,45.3876,199888.0
2021-07-09 15:00:00,55.19,55.23,55.11,55.19,233576.0,45.3876,45.4205,45.3218,45.3876,233576.0
2021-07-09 15:30:00,55.19,55.28,55.1,55.21,692624.0,45.3876,45.4616,45.3136,45.404,692624.0
2021-07-12 09:30:00,54.35,54.86,53.99,54.86,336934.0,44.6968,45.1162,44.4007,45.1162,336934.0
2021-07-12 10:00:00,54.87,55.29,54.87,55.2,187424.0,45.1244,45.4698,45.1244,45.3958,187424.0
2021-07-12 10:30:00,55.21,55.32,55.04,55.21,179878.0,45.404,45.4945,45.2642,45.404,179878.0
2021-07-12 11:00:00,55.21,55.33,55.03,55.31,175804.0,45.404,45.5027,45.256,45.4863,175804.0
2021-07-12 11:30:00,55.3,55.35,55.16,55.35,204621.0,45.4781,45.5192,45.3629,45.5192,204621.0
2021-07-12 12:00:00,55.36,55.51,55.31,55.34,127975.0,45.5274,45.6508,45.4863,45.5109,127975.0
2021-07-12 12:30:00,55.33,55.44,55.3,55.44,258707.0,45.5027,45.5932,45.4781,45.5932,258707.0
2021-07-12 13:00:00,55.44,55.7,55.43,55.67,196381.0,45.5932,45.807,45.585,45.7823,196381.0
2021-07-12 13:30:00,55.66,55.73,55.5,55.53,191536.0,45.7741,45.8317,45.6425,45.6672,191536.0
2021-07-12 14:00:00,55.53,55.65,55.46,55.64,178897.0,45.6672,45.7659,45.6096,45.7577,178897.0
2021-07-12 14:30:00,55.65,55.69,55.59,55.65,131556.0,45.7659,45.7988,45.7165,45.7659,131556.0
2021-07-12 15:00:00,55.66,55.68,55.56,55.63,203663.0,45.7741,45.7906,45.6919,45.7494,203663.0
2021-07-12 15:30:00,55.63,55.66,55.51,55.6,527775.0,45.7494,45.7741,45.6508,45.7248,527775.0
2021-07-13 09:30:00,55.34,55.57,55.04,55.09,325839.0,45.5109,45.7001,45.2642,45.3054,325839.0
2021-07-13 10:00:00,55.1,55.1,54.71,54.76,256562.0,45.3136,45.3136,44.9928,45.034,256562.0
2021-07-13 10:30:00,54.78,54.9,54.55,54.69,202250.0,45.0504,45.1491,44.8613,44.9764,202250.0
2021-07-13 11:00:00,54.7,54.74,54.52,54.66,197939.0,44.9846,45.0175,44.8366,44.9517,197939.0
2021-07-13 11:30:00,54.66,54.76,54.58,54.73,121096.0,44.9517,45.034,44.8859,45.0093,121096.0
2021-07-13 12:00:00,54.74,54.87,54.65,54.74,93488.0,45.0175,45.1244,44.9435,45.0175,93488.0
2021-07-13 12:30:00,54.75,54.76,54.53,54.61,142851.0,45.0257,45.034,44.8448,44.9106,142851.0
2021-07-13 13:00:00,54.62,54.92,54.62,54.89,121403.0,44.9188,45.1655,44.9188,45.1409,121403.0
2021-07-13 13:30:00,54.89,55.05,54.81,55.02,136718.0,45.1409,45.2725,45.0751,45.2478,136718.0
2021-07-13 14:00:00,55.02,55.07,54.87,54.87,203374.0,45.2478,45.2889,45.1244,45.1244,203374.0
2021-07-13 14:30:00,54.86,54.95,54.76,54.83,127812.0,45.1162,45.1902,45.034,45.0915,127812.0
2021-07-13 15:00:00,54.83,54.94,54.77,54.82,162853.0,45.0915,45.182,45.0422,45.0833,162853.0
2021-07-13 15:30:00,54.81,54.89,54.66,54.72,830217.0,45.0751,45.1409,44.9517,45.0011,830217.0
2021-07-14 09:30:00,54.73,55.46,54.55,54.57,361908.0,45.0093,45.6096,44.8613,44.8777,361908.0
2021-07-14 10:00:00,54.56,54.59,54.21,54.24,191788.0,44.8695,44.8942,44.5816,44.6063,191788.0
2021-07-14 10:30:00,54.25,54.31,54.06,54.11,302978.0,44.6145,44.6639,44.4583,44.4994,302978.0
2021-07-14 11:00:00,54.12,54.23,53.93,54.13,394904.0,44.5076,44.5981,44.3514,44.5159,394904.0
2021-07-14 11:30:00,54.14,54.25,53.77,54.07,298136.0,44.5241,44.6145,44.2198,44.4665,298136.0
2021-07-14 12:00:00,54.06,54.37,54.06,54.21,150603.0,44.4583,44.7132,44.4583,44.5816,150603.0
2021-07-14 12:30:00,54.21,54.42,54.15,54.39,136530.0,44.5816,44.7544,44.5323,44.7297,136530.0
2021-07-14 13:00:00,54.39,54.4,54.11,54.28,171148.0,44.7297,44.7379,44.4994,44.6392,171148.0
2021-07-14 13:30:00,54.29,54.45,54.29,54.4,113558.0,44.6474,44.779,44.6474,44.7379,113558.0
2021-07-14 14:00:00,54.39,54.44,54.16,54.2,134596.0,44.7297,44.7708,44.5405,44.5734,134596.0
2021-07-14 14:30:00,54.21,54.38,54.16,54.26,221609.0,44.5816,44.7215,44.5405,44.6228,221609.0
2021-07-14 15:00:00,54.26,54.47,54.26,54.34,241457.0,44.6228,44.7955,44.6228,44.6886,241457.0
2021-07-14 15:30:00,54.34,54.58,54.15,54.48,1105522.0,44.6886,44.8859,44.5323,44.8037,1105522.0
2021-07-15 09:30:00,54.0,55.17,53.77,54.65,589396.0,44.4089,45.3711,44.2198,44.9435,589396.0
2021-07-15 10:00:00,54.64,55.52,54.55,55.43,475505.0,44.9353,45.659,44.8613,45.585,475505.0
2021-07-15 10:30:00,55.43,56.04,55.23,56.03,507898.0,45.585,46.0866,45.4205,46.0784,507898.0
2021-07-15 11:00:00,56.04,56.19,55.84,56.0,308699.0,46.0866,46.21,45.9221,46.0537,308699.0
2021-07-15 11:30:00,56.0,56.19,55.93,56.04,255446.0,46.0537,46.21,45.9962,46.0866,255446.0
2021-07-15 12:00:00,56.05,56.24,55.94,55.99,272560.0,46.0948,46.2511,46.0044,46.0455,272560.0
2021-07-15 12:30:00,55.98,56.03,55.51,55.52,375499.0,46.0373,46.0784,45.6508,45.659,375499.0
2021-07-15 13:00:00,55.51,55.65,55.24,55.42,257355.0,45.6508,45.7659,45.4287,45.5767,257355.0
2021-07-15 13:30:00,55.43,55.45,55.22,55.37,310246.0,45.585,45.6014,45.4123,45.5356,310246.0
2021-07-15 14:00:00,55.36,55.66,55.26,55.56,279063.0,45.5274,45.7741,45.4452,45.6919,279063.0
2021-07-15 14:30:00,55.55,55.6,55.37,55.45,155009.0,45.6836,45.7248,45.5356,45.6014,155009.0
2021-07-15 15:00:00,55.46,55.61,55.44,55.6,209760.0,45.6096,45.733,45.5932,45.7248,209760.0
2021-07-15 15:30:00,55.6,55.89,55.54,55.86,771777.0,45.7248,45.9633,45.6754,45.9386,771777.0
2021-07-16 09:30:00,56.2,56.24,55.28,55.31,612628.0,46.2182,46.2511,45.4616,45.4863,612628.0
2021-07-16 10:00:00,55.32,55.32,54.95,55.01,279750.0,45.4945,45.4945,45.1902,45.2396,279750.0
2021-07-16 10:30:00,55.0,55.09,54.69,55.08,270650.0,45.2313,45.3054,44.9764,45.2971,270650.0
2021-07-16 11:00:00,55.08,55.18,54.87,54.91,206751.0,45.2971,45.3794,45.1244,45.1573,206751.0
2021-07-16 11:30:00,54.9,55.2,54.87,55.19,269013.0,45.1491,45.3958,45.1244,45.3876,269013.0
2021-07-16 12:00:00,55.19,55.19,54.8,54.83,233595.0,45.3876,45.3876,45.0669,45.0915,233595.0
2021-07-16 12:30:00,54.83,54.92,54.72,54.91,186105.0,45.0915,45.1655,45.0011,45.1573,186105.0
2021-07-16 13:00:00,54.91,54.94,54.67,54.67,190325.0,45.1573,45.182,44.9599,44.9599,190325.0
2021-07-16 13:30:00,54.67,54.68,54.52,54.61,219354.0,44.9599,44.9682,44.8366,44.9106,219354.0
2021-07-16 14:00:00,54.6,54.61,54.35,54.37,190353.0,44.9024,44.9106,44.6968,44.7132,190353.0
2021-07-16 14:30:00,54.36,54.47,54.29,54.42,205428.0,44.705,44.7955,44.6474,44.7544,205428.0
2021-07-16 15:00:00,54.41,54.49,54.25,54.44,271686.0,44.7461,44.8119,44.6145,44.7708,271686.0
2021-07-16 15:30:00,54.45,54.45,54.22,54.39,759183.0,44.779,44.779,44.5899,44.7297,759183.0
2021-07-19 09:30:00,53.49,53.79,52.26,52.38,685886.0,43.9895,44.2362,42.978,43.0767,685886.0
2021-07-19 10:00:00,52.39,52.65,52.12,52.65,386513.0,43.0849,43.2987,42.8629,43.2987,386513.0
2021-07-19 10:30:00,52.66,53.03,52.33,52.35,315600.0,43.3069,43.6112,43.0356,43.052,315600.0
2021-07-19 11:00:00,52.35,52.61,52.25,52.46,214621.0,43.052,43.2658,42.9698,43.1425,214621.0
2021-07-19 11:30:00,52.45,52.82,52.4,52.82,355586.0,43.1342,43.4385,43.0931,43.4385,355586.0
2021-07-19 12:00:00,52.82,52.84,52.38,52.39,274758.0,43.4385,43.455,43.0767,43.0849,274758.0
2021-07-19 12:30:00,52.38,52.56,52.29,52.46,221317.0,43.0767,43.2247,43.0027,43.1425,221317.0
2021-07-19 13:00:00,52.45,52.69,52.34,52.43,179011.0,43.1342,43.3316,43.0438,43.1178,179011.0
2021-07-19 13:30:00,52.44,52.48,52.19,52.25,198298.0,43.126,43.1589,42.9204,42.9698,198298.0
2021-07-19 14:00:00,52.25,52.49,52.11,52.31,301742.0,42.9698,43.1671,42.8546,43.0191,301742.0
2021-07-19 14:30:00,52.32,52.34,52.07,52.11,264849.0,43.0273,43.0438,42.8217,42.8546,264849.0
2021-07-19 15:00:00,52.11,52.21,52.01,52.08,450482.0,42.8546,42.9369,42.7724,42.83,450482.0
2021-07-19 15:30:00,52.08,52.23,51.87,52.19,1092513.0,42.83,42.9533,42.6573,42.9204,1092513.0
2021-07-20 09:30:00,52.1,53.21,51.93,53.13,509924.0,42.8464,43.7593,42.7066,43.6935,509924.0
2021-07-20 10:00:00,53.14,53.98,53.1,53.98,303684.0,43.7017,44.3925,43.6688,44.3925,303684.0
2021-07-20 10:30:00,53.97,54.14,53.6,54.13,284766.0,44.3843,44.5241,44.08,44.5159,284766.0
2021-07-20 11:00:00,54.14,54.3,53.94,54.12,273096.0,44.5241,44.6557,44.3596,44.5076,273096.0
2021-07-20 11:30:00,54.11,54.56,54.05,54.53,264662.0,44.4994,44.8695,44.4501,44.8448,264662.0
2021-07-20 12:00:00,54.55,54.74,54.31,54.7,381975.0,44.8613,45.0175,44.6639,44.9846,381975.0
2021-07-20 12:30:00,54.7,54.93,54.57,54.65,307405.0,44.9846,45.1738,44.8777,44.9435,307405.0
2021-07-20 13:00:00,54.66,54.68,54.28,54.33,198948.0,44.9517,44.9682,44.6392,44.6803,198948.0
2021-07-20 13:30:00,54.32,54.43,54.24,54.36,202988.0,44.6721,44.7626,44.6063,44.705,202988.0
2021-07-20 14:00:00,54.37,54.41,54.08,54.1,221992.0,44.7132,44.7461,44.4747,44.4912,221992.0
2021-07-20 14:30:00,54.11,54.25,54.02,54.03,246512.0,44.4994,44.6145,44.4254,44.4336,246512.0
2021-07-20 15:00:00,54.04,54.3,53.96,54.16,299535.0,44.4418,44.6557,44.3761,44.5405,299535.0
2021-07-20 15:30:00,54.16,54.25,54.0,54.1,892838.0,44.5405,44.6145,44.4089,44.4912,892838.0
2021-07-21 09:30:00,54.66,55.33,54.5,55.28,340704.0,44.9517,45.5027,44.8201,45.4616,340704.0
2021-07-21 10:00:00,55.27,55.53,55.09,55.24,235006.0,45.4534,45.6672,45.3054,45.4287,235006.0
2021-07-21 10:30:00,55.22,55.29,54.95,55.04,216352.0,45.4123,45.4698,45.1902,45.2642,216352.0
2021-07-21 11:00:00,55.05,55.25,55.0,55.02,171473.0,45.2725,45.4369,45.2313,45.2478,171473.0
2021-07-21 11:30:00,55.03,55.54,55.0,55.32,192651.0,45.256,45.6754,45.2313,45.4945,192651.0
2021-07-21 12:00:00,55.33,55.48,55.27,55.34,150728.0,45.5027,45.6261,45.4534,45.5109,150728.0
2021-07-21 12:30:00,55.33,55.57,55.28,55.47,138619.0,45.5027,45.7001,45.4616,45.6179,138619.0
2021-07-21 13:00:00,55.47,55.7,55.42,55.62,184906.0,45.6179,45.807,45.5767,45.7412,184906.0
2021-07-21 13:30:00,55.63,55.73,55.51,55.55,210169.0,45.7494,45.8317,45.6508,45.6836,210169.0
2021-07-21 14:00:00,55.56,55.59,55.33,55.47,140493.0,45.6919,45.7165,45.5027,45.6179,140493.0
2021-07-21 14:30:00,55.46,55.51,55.32,55.39,158316.0,45.6096,45.6508,45.4945,45.5521,158316.0
2021-07-21 15:00:00,55.39,55.49,55.35,55.38,173776.0,45.5521,45.6343,45.5192,45.5438,173776.0
2021-07-21 15:30:00,55.38,55.42,55.23,55.29,651133.0,45.5438,45.5767,45.4205,45.4698,651133.0
2021-07-22 09:30:00,55.02,55.14,54.48,54.67,287709.0,45.2478,45.3465,44.8037,44.9599,287709.0
2021-07-22 10:00:00,54.67,54.8,54.34,54.39,225833.0,44.9599,45.0669,44.6886,44.7297,225833.0
2021-07-22 10:30:00,54.38,54.5,54.25,54.31,167108.0,44.7215,44.8201,44.6145,44.6639,167108.0
2021-07-22 11:00:00,54.33,54.48,54.21,54.32,169645.0,44.6803,44.8037,44.5816,44.6721,169645.0
2021-07-22 11:30:00,54.34,54.42,54.07,54.13,112542.0,44.6886,44.7544,44.4665,44.5159,112542.0
2021-07-22 12:00:00,54.13,54.25,54.06,54.24,108493.0,44.5159,44.6145,44.4583,44.6063,108493.0
2021-07-22 12:30:00,54.24,54.36,54.23,54.3,102926.0,44.6063,44.705,44.5981,44.6557,102926.0
2021-07-22 13:00:00,54.31,54.42,54.29,54.36,81986.0,44.6639,44.7544,44.6474,44.705,81986.0
2021-07-22 13:30:00,54.37,54.49,54.34,54.48,104928.0,44.7132,44.8119,44.6886,44.8037,104928.0
2021-07-22 14:00:00,54.49,54.56,54.45,54.48,108989.0,44.8119,44.8695,44.779,44.8037,108989.0
2021-07-22 14:30:00,54.48,54.5,54.38,54.49,92395.0,44.8037,44.8201,44.7215,44.8119,92395.0
2021-07-22 15:00:00,54.49,54.5,54.35,54.36,136514.0,44.8119,44.8201,44.6968,44.705,136514.0
2021-07-22 15:30:00,54.36,54.42,54.28,54.34,510017.0,44.705,44.7544,44.6392,44.6886,510017.0
2021-07-23 09:30:00,54.91,55.24,54.44,54.48,324458.0,45.1573,45.4287,44.7708,44.8037,324458.0
2021-07-23 10:00:00,54.48,54.53,54.2,54.47,178801.0,44.8037,44.8448,44.5734,44.7955,178801.0
2021-07-23 10:30:00,54.45,54.66,54.31,54.51,144726.0,44.779,44.9517,44.6639,44.8284,144726.0
2021-07-23 11:00:00,54.51,54.65,54.4,54.48,136435.0,44.8284,44.9435,44.7379,44.8037,136435.0
2021-07-23 11:30:00,54.49,54.51,54.16,54.17,125524.0,44.8119,44.8284,44.5405,44.5488,125524.0
2021-07-23 12:00:00,54.17,54.52,54.16,54.39,144861.0,44.5488,44.8366,44.5405,44.7297,144861.0
2021-07-23 12:30:00,54.38,54.44,54.25,54.33,105897.0,44.7215,44.7708,44.6145,44.6803,105897.0
2021-07-23 13:00:00,54.33,54.42,54.19,54.22,124485.0,44.6803,44.7544,44.5652,44.5899,124485.0
2021-07-23 13:30:00,54.23,54.52,54.21,54.48,88852.0,44.5981,44.8366,44.5816,44.8037,88852.0
2021-07-23 14:00:00,54.48,54.48,54.26,54.32,87294.0,44.8037,44.8037,44.6228,44.6721,87294.0
2021-07-23 14:30:00,54.31,54.42,54.27,54.41,112148.0,44.6639,44.7544,44.631,44.7461,112148.0
2021-07-23 15:00:00,54.41,54.44,54.24,54.28,164952.0,44.7461,44.7708,44.6063,44.6392,164952.0
2021-07-23 15:30:00,54.29,54.5,54.28,54.47,462361.0,44.6474,44.8201,44.6392,44.7955,462361.0
2021-07-26 09:30:00,54.61,55.18,54.51,54.99,461688.0,44.9106,45.3794,44.8284,45.2231,461688.0
2021-07-26 10:00:00,54.97,55.18,54.78,54.8,215622.0,45.2067,45.3794,45.0504,45.0669,215622.0
2021-07-26 10:30:00,54.79,54.85,54.52,54.82,258078.0,45.0586,45.108,44.8366,45.0833,258078.0
2021-07-26 11:00:00,54.81,54.98,54.65,54.9,161043.0,45.0751,45.2149,44.9435,45.1491,161043.0
2021-07-26 11:30:00,54.9,54.94,54.68,54.72,125065.0,45.1491,45.182,44.9682,45.0011,125065.0
2021-07-26 12:00:00,54.71,54.75,54.56,54.71,98076.0,44.9928,45.0257,44.8695,44.9928,98076.0
2021-07-26 12:30:00,54.72,54.83,54.65,54.69,107572.0,45.0011,45.0915,44.9435,44.9764,107572.0
2021-07-26 13:00:00,54.68,54.75,54.63,54.66,87457.0,44.9682,45.0257,44.9271,44.9517,87457.0
2021-07-26 13:30:00,54.68,54.71,54.58,54.65,103572.0,44.9682,44.9928,44.8859,44.9435,103572.0
2021-07-26 14:00:00,54.65,54.79,54.6,54.75,101809.0,44.9435,45.0586,44.9024,45.0257,101809.0
2021-07-26 14:30:00,54.75,54.78,54.6,54.62,81223.0,45.0257,45.0504,44.9024,44.9188,81223.0
2021-07-26 15:00:00,54.62,54.8,54.62,54.76,126929.0,44.9188,45.0669,44.9188,45.034,126929.0
2021-07-26 15:30:00,54.77,54.91,54.72,54.91,477816.0,45.0422,45.1573,45.0011,45.1573,477816.0
2021-07-27 09:30:00,54.2,54.61,53.88,54.38,434840.0,44.5734,44.9106,44.3103,44.7215,434840.0
2021-07-27 10:00:00,54.38,55.07,54.36,55.07,240440.0,44.7215,45.2889,44.705,45.2889,240440.0
2021-07-27 10:30:00,55.03,55.25,54.9,55.21,203494.0,45.256,45.4369,45.1491,45.404,203494.0
2021-07-27 11:00:00,55.2,55.33,54.97,55.07,213629.0,45.3958,45.5027,45.2067,45.2889,213629.0
2021-07-27 11:30:00,55.05,55.08,54.86,55.07,162442.0,45.2725,45.2971,45.1162,45.2889,162442.0
2021-07-27 12:00:00,55.07,55.09,54.72,54.84,130856.0,45.2889,45.3054,45.0011,45.0998,130856.0
2021-07-27 12:30:00,54.81,54.84,54.69,54.8,106887.0,45.0751,45.0998,44.9764,45.0669,106887.0
2021-07-27 13:00:00,54.81,54.97,54.77,54.79,128926.0,45.0751,45.2067,45.0422,45.0586,128926.0
2021-07-27 13:30:00,54.79,55.0,54.75,54.87,93257.0,45.0586,45.2313,45.0257,45.1244,93257.0
2021-07-27 14:00:00,54.86,55.0,54.78,54.98,88616.0,45.1162,45.2313,45.0504,45.2149,88616.0
2021-07-27 14:30:00,54.97,54.97,54.81,54.83,82645.0,45.2067,45.2067,45.0751,45.0915,82645.0
2021-07-27 15:00:00,54.83,54.96,54.77,54.86,153519.0,45.0915,45.1984,45.0422,45.1162,153519.0
2021-07-27 15:30:00,54.86,54.98,54.73,54.94,426996.0,45.1162,45.2149,45.0093,45.182,426996.0
2021-07-28 09:30:00,55.56,55.59,54.77,54.82,349946.0,45.6919,45.7165,45.0422,45.0833,349946.0
2021-07-28 10:00:00,54.85,54.85,54.23,54.4,268389.0,45.108,45.108,44.5981,44.7379,268389.0
2021-07-28 10:30:00,54.4,54.88,54.35,54.83,159931.0,44.7379,45.1326,44.6968,45.0915,159931.0
2021-07-28 11:00:00,54.82,54.99,54.67,54.91,131445.0,45.0833,45.2231,44.9599,45.1573,131445.0
2021-07-28 11:30:00,54.93,55.17,54.83,55.08,193464.0,45.1738,45.3711,45.0915,45.2971,193464.0
2021-07-28 12:00:00,55.09,55.09,54.76,54.77,112898.0,45.3054,45.3054,45.034,45.0422,112898.0
2021-07-28 12:30:00,54.77,54.97,54.76,54.9,92582.0,45.0422,45.2067,45.034,45.1491,92582.0
2021-07-28 13:00:00,54.9,55.11,54.85,55.02,133035.0,45.1491,45.3218,45.108,45.2478,133035.0
2021-07-28 13:30:00,55.02,55.09,54.86,54.87,104769.0,45.2478,45.3054,45.1162,45.1244,104769.0
2021-07-28 14:00:00,54.87,55.31,54.84,55.2,234941.0,45.1244,45.4863,45.0998,45.3958,234941.0
2021-07-28 14:30:00,55.21,55.57,55.17,55.48,257489.0,45.404,45.7001,45.3711,45.6261,257489.0
2021-07-28 15:00:00,55.48,55.62,55.25,55.4,614579.0,45.6261,45.7412,45.4369,45.5603,614579.0
2021-07-28 15:30:00,55.4,55.51,55.06,55.08,632789.0,45.5603,45.6508,45.2807,45.2971,632789.0
2021-07-29 09:30:00,55.55,55.83,54.83,55.12,373379.0,45.6836,45.9139,45.0915,45.33,373379.0
2021-07-29 10:00:00,55.12,55.4,54.97,55.22,193284.0,45.33,45.5603,45.2067,45.4123,193284.0
2021-07-29 10:30:00,55.23,55.46,55.17,55.44,151077.0,45.4205,45.6096,45.3711,45.5932,151077.0
2021-07-29 11:00:00,55.44,55.66,55.34,55.39,180014.0,45.5932,45.7741,45.5109,45.5521,180014.0
2021-07-29 11:30:00,55.39,55.62,55.39,55.5,142211.0,45.5521,45.7412,45.5521,45.6425,142211.0
2021-07-29 12:00:00,55.51,55.77,55.49,55.74,136467.0,45.6508,45.8646,45.6343,45.8399,136467.0
2021-07-29 12:30:00,55.73,55.8,55.6,55.66,98014.0,45.8317,45.8892,45.7248,45.7741,98014.0
2021-07-29 13:00:00,55.65,55.73,55.61,55.66,84575.0,45.7659,45.8317,45.733,45.7741,84575.0
2021-07-29 13:30:00,55.67,55.68,55.49,55.62,135820.0,45.7823,45.7906,45.6343,45.7412,135820.0
2021-07-29 14:00:00,55.63,55.65,55.48,55.55,165292.0,45.7494,45.7659,45.6261,45.6836,165292.0
2021-07-29 14:30:00,55.55,55.56,55.42,55.5,115900.0,45.6836,45.6919,45.5767,45.6425,115900.0
2021-07-29 15:00:00,55.49,55.53,55.4,55.5,126768.0,45.6343,45.6672,45.5603,45.6425,126768.0
2021-07-29 15:30:00,55.49,55.5,55.26,55.32,416453.0,45.6343,45.6425,45.4452,45.4945,416453.0
2021-07-30 09:30:00,55.09,55.74,55.02,55.54,327229.0,45.3054,45.8399,45.2478,45.6754,327229.0
2021-07-30 10:00:00,55.53,55.85,55.29,55.3,200969.0,45.6672,45.9304,45.4698,45.4781,200969.0
2021-07-30 10:30:00,55.32,55.4,55.13,55.2,286261.0,45.4945,45.5603,45.3382,45.3958,286261.0
2021-07-30 11:00:00,55.2,55.42,55.17,55.17,199494.0,45.3958,45.5767,45.3711,45.3711,199494.0
2021-07-30 11:30:00,55.16,55.17,54.89,54.98,128049.0,45.3629,45.3711,45.1409,45.2149,128049.0
2021-07-30 12:00:00,54.97,54.97,54.72,54.85,120077.0,45.2067,45.2067,45.0011,45.108,120077.0
2021-07-30 12:30:00,54.84,54.99,54.64,54.66,99476.0,45.0998,45.2231,44.9353,44.9517,99476.0
2021-07-30 13:00:00,54.68,54.73,54.53,54.68,118085.0,44.9682,45.0093,44.8448,44.9682,118085.0
2021-07-30 13:30:00,54.67,54.79,54.62,54.78,99566.0,44.9599,45.0586,44.9188,45.0504,99566.0
2021-07-30 14:00:00,54.79,54.8,54.48,54.49,120209.0,45.0586,45.0669,44.8037,44.8119,120209.0
2021-07-30 14:30:00,54.49,54.61,54.41,54.61,183690.0,44.8119,44.9106,44.7461,44.9106,183690.0
2021-07-30 15:00:00,54.6,54.61,54.31,54.4,311645.0,44.9024,44.9106,44.6639,44.7379,311645.0
2021-07-30 15:30:00,54.4,54.53,54.38,54.43,860999.0,44.7379,44.8448,44.7215,44.7626,860999.0
2021-08-02 09:30:00,54.73,55.97,54.67,55.63,374910.0,45.0093,46.0291,44.9599,45.7494,374910.0
2021-08-02 10:00:00,55.59,55.75,55.23,55.24,205867.0,45.7165,45.8481,45.4205,45.4287,205867.0
2021-08-02 10:30:00,55.23,55.47,54.94,54.94,183762.0,45.4205,45.6179,45.182,45.182,183762.0
2021-08-02 11:00:00,54.92,55.11,54.74,54.79,157681.0,45.1655,45.3218,45.0175,45.0586,157681.0
2021-08-02 11:30:00,54.78,54.84,54.42,54.43,191166.0,45.0504,45.0998,44.7544,44.7626,191166.0
2021-08-02 12:00:00,54.43,54.49,54.16,54.31,243480.0,44.7626,44.8119,44.5405,44.6639,243480.0
2021-08-02 12:30:00,54.3,54.47,54.29,54.42,133084.0,44.6557,44.7955,44.6474,44.7544,133084.0
2021-08-02 13:00:00,54.43,54.49,54.31,54.46,107029.0,44.7626,44.8119,44.6639,44.7872,107029.0
2021-08-02 13:30:00,54.45,54.45,54.32,54.37,94008.0,44.779,44.779,44.6721,44.7132,94008.0
2021-08-02 14:00:00,54.37,54.54,54.27,54.44,187935.0,44.7132,44.853,44.631,44.7708,187935.0
2021-08-02 14:30:00,54.43,54.46,54.35,54.4,220442.0,44.7626,44.7872,44.6968,44.7379,220442.0
2021-08-02 15:00:00,54.39,54.4,54.17,54.33,301391.0,44.7297,44.7379,44.5488,44.6803,301391.0
2021-08-02 15:30:00,54.33,54.36,54.11,54.15,870200.0,44.6803,44.705,44.4994,44.5323,870200.0
2021-08-03 09:30:00,54.5,54.69,53.25,53.63,309857.0,44.8201,44.9764,43.7922,44.1047,309857.0
2021-08-03 10:00:00,53.63,54.1,53.59,54.05,253921.0,44.1047,44.4912,44.0718,44.4501,253921.0
2021-08-03 10:30:00,54.05,54.42,53.85,54.25,218273.0,44.4501,44.7544,44.2856,44.6145,218273.0
2021-08-03 11:00:00,54.23,54.71,54.18,54.71,292839.0,44.5981,44.9928,44.557,44.9928,292839.0
2021-08-03 11:30:00,54.7,54.95,54.68,54.85,191759.0,44.9846,45.1902,44.9682,45.108,191759.0
2021-08-03 12:00:00,54.85,54.9,54.75,54.86,162980.0,45.108,45.1491,45.0257,45.1162,162980.0
2021-08-03 12:30:00,54.85,55.12,54.8,55.0,145104.0,45.108,45.33,45.0669,45.2313,145104.0
2021-08-03 13:00:00,55.0,55.14,54.92,54.99,119910.0,45.2313,45.3465,45.1655,45.2231,119910.0
2021-08-03 13:30:00,54.98,55.17,54.88,55.16,96216.0,45.2149,45.3711,45.1326,45.3629,96216.0
2021-08-03 14:00:00,55.17,55.26,55.13,55.24,126400.0,45.3711,45.4452,45.3382,45.4287,126400.0
2021-08-03 14:30:00,55.23,55.35,55.19,55.33,108396.0,45.4205,45.5192,45.3876,45.5027,108396.0
2021-08-03 15:00:00,55.33,55.47,55.31,55.42,149737.0,45.5027,45.6179,45.4863,45.5767,149737.0
2021-08-03 15:30:00,55.42,55.49,55.22,55.32,508882.0,45.5767,45.6343,45.4123,45.4945,508882.0
2021-08-04 09:30:00,54.55,55.02,54.3,54.7,430658.0,44.8613,45.2478,44.6557,44.9846,430658.0
2021-08-04 10:00:00,54.69,55.37,54.69,55.29,237062.0,44.9764,45.5356,44.9764,45.4698,237062.0
2021-08-04 10:30:00,55.3,55.43,54.9,55.23,247106.0,45.4781,45.585,45.1491,45.4205,247106.0
2021-08-04 11:00:00,55.23,55.42,55.05,55.35,137022.0,45.4205,45.5767,45.2725,45.5192,137022.0
2021-08-04 11:30:00,55.35,55.36,54.79,54.82,206580.0,45.5192,45.5274,45.0586,45.0833,206580.0
2021-08-04 12:00:00,54.82,54.95,54.77,54.89,180098.0,45.0833,45.1902,45.0422,45.1409,180098.0
2021-08-04 12:30:00,54.87,55.02,54.85,54.94,172931.0,45.1244,45.2478,45.108,45.182,172931.0
2021-08-04 13:00:00,54.93,54.97,54.79,54.86,109426.0,45.1738,45.2067,45.0586,45.1162,109426.0
2021-08-04 13:30:00,54.87,54.98,54.81,54.95,162809.0,45.1244,45.2149,45.0751,45.1902,162809.0
2021-08-04 14:00:00,54.95,55.0,54.83,54.86,131279.0,45.1902,45.2313,45.0915,45.1162,131279.0
2021-08-04 14:30:00,54.86,54.96,54.81,54.93,125755.0,45.1162,45.1984,45.0751,45.1738,125755.0
2021-08-04 15:00:00,54.93,54.95,54.81,54.93,133718.0,45.1738,45.1902,45.0751,45.1738,133718.0
2021-08-04 15:30:00,54.93,54.96,54.59,54.59,459913.0,45.1738,45.1984,44.8942,44.8942,459913.0
2021-08-05 09:30:00,55.17,55.52,55.0,55.34,242173.0,45.3711,45.659,45.2313,45.5109,242173.0
2021-08-05 10:00:00,55.35,55.44,55.12,55.28,137008.0,45.5192,45.5932,45.33,45.4616,137008.0
2021-08-05 10:30:00,55.28,55.47,55.28,55.31,194417.0,45.4616,45.6179,45.4616,45.4863,194417.0
2021-08-05 11:00:00,55.31,55.55,55.27,55.52,147151.0,45.4863,45.6836,45.4534,45.659,147151.0
2021-08-05 11:30:00,55.51,55.6,55.49,55.52,153999.0,45.6508,45.7248,45.6343,45.659,153999.0
2021-08-05 12:00:00,55.53,55.57,55.37,55.38,105916.0,45.6672,45.7001,45.5356,45.5438,105916.0
2021-08-05 12:30:00,55.38,55.39,55.26,55.34,94964.0,45.5438,45.5521,45.4452,45.5109,94964.0
2021-08-05 13:00:00,55.33,55.5,55.3,55.43,121020.0,45.5027,45.6425,45.4781,45.585,121020.0
2021-08-05 13:30:00,55.44,55.48,55.33,55.38,90726.0,45.5932,45.6261,45.5027,45.5438,90726.0
2021-08-05 14:00:00,55.36,55.38,55.26,55.32,105339.0,45.5274,45.5438,45.4452,45.4945,105339.0
2021-08-05 14:30:00,55.31,55.32,55.23,55.27,106729.0,45.4863,45.4945,45.4205,45.4534,106729.0
2021-08-05 15:00:00,55.27,55.49,55.26,55.44,155004.0,45.4534,45.6343,45.4452,45.5932,155004.0
2021-08-05 15:30:00,55.44,55.57,55.37,55.56,602665.0,45.5932,45.7001,45.5356,45.6919,602665.0
2021-08-06 09:30:00,56.36,56.75,56.07,56.45,500744.0,46.3498,46.6705,46.1113,46.4238,500744.0
2021-08-06 10:00:00,56.45,56.66,56.27,56.6,247156.0,46.4238,46.5965,46.2758,46.5472,247156.0
2021-08-06 10:30:00,56.59,56.82,56.57,56.82,328100.0,46.5389,46.7281,46.5225,46.7281,328100.0
2021-08-06 11:00:00,56.81,57.14,56.8,57.0,279907.0,46.7199,46.9912,46.7116,46.8761,279907.0
2021-08-06 11:30:00,57.0,57.05,56.92,57.0,199029.0,46.8761,46.9172,46.8103,46.8761,199029.0
2021-08-06 12:00:00,57.0,57.05,56.87,56.88,233610.0,46.8761,46.9172,46.7692,46.7774,233610.0
2021-08-06 12:30:00,56.89,56.92,56.76,56.85,127010.0,46.7856,46.8103,46.6787,46.7528,127010.0
2021-08-06 13:00:00,56.84,56.87,56.7,56.71,109448.0,46.7445,46.7692,46.6294,46.6376,109448.0
2021-08-06 13:30:00,56.72,56.76,56.58,56.74,107338.0,46.6458,46.6787,46.5307,46.6623,107338.0
2021-08-06 14:00:00,56.74,56.82,56.61,56.71,107881.0,46.6623,46.7281,46.5554,46.6376,107881.0
2021-08-06 14:30:00,56.7,56.75,56.57,56.58,92512.0,46.6294,46.6705,46.5225,46.5307,92512.0
2021-08-06 15:00:00,56.58,56.68,56.51,56.68,112027.0,46.5307,46.6129,46.4731,46.6129,112027.0
2021-08-06 15:30:00,56.68,56.7,56.46,56.6,495812.0,46.6129,46.6294,46.432,46.5472,495812.0
2021-08-09 09:30:00,56.41,56.41,55.84,56.22,310858.0,46.3909,46.3909,45.9221,46.2346,310858.0
2021-08-09 10:00:00,56.21,56.43,56.09,56.36,144481.0,46.2264,46.4074,46.1277,46.3498,144481.0
2021-08-09 10:30:00,56.35,56.75,56.21,56.72,161711.0,46.3416,46.6705,46.2264,46.6458,161711.0
2021-08-09 11:00:00,56.66,56.83,56.56,56.71,117824.0,46.5965,46.7363,46.5143,46.6376,117824.0
2021-08-09 11:30:00,56.7,56.87,56.66,56.78,176061.0,46.6294,46.7692,46.5965,46.6952,176061.0
2021-08-09 12:00:00,56.77,56.95,56.75,56.9,144458.0,46.687,46.835,46.6705,46.7939,144458.0
2021-08-09 12:30:00,56.9,57.05,56.88,56.98,171772.0,46.7939,46.9172,46.7774,46.8597,171772.0
2021-08-09 13:00:00,56.98,57.1,56.96,57.05,120858.0,46.8597,46.9584,46.8432,46.9172,120858.0
2021-08-09 13:30:00,57.05,57.13,56.99,57.08,122779.0,46.9172,46.983,46.8679,46.9419,122779.0
2021-08-09 14:00:00,57.07,57.14,56.98,57.08,121160.0,46.9337,46.9912,46.8597,46.9419,121160.0
2021-08-09 14:30:00,57.08,57.2,57.02,57.1,194288.0,46.9419,47.0406,46.8926,46.9584,194288.0
2021-08-09 15:00:00,57.09,57.14,56.89,56.92,225976.0,46.9501,46.9912,46.7856,46.8103,225976.0
2021-08-09 15:30:00,56.94,56.95,56.65,56.72,700210.0,46.8268,46.835,46.5883,46.6458,700210.0
2021-08-10 09:30:00,56.53,56.89,56.4,56.68,301504.0,46.4896,46.7856,46.3827,46.6129,301504.0
2021-08-10 10:00:00,56.66,57.25,56.52,57.24,176048.0,46.5965,47.0817,46.4814,47.0735,176048.0
2021-08-10 10:30:00,57.25,57.37,57.08,57.31,281721.0,47.0817,47.1804,46.9419,47.1311,281721.0
2021-08-10 11:00:00,57.31,57.79,57.3,57.72,478696.0,47.1311,47.5258,47.1228,47.4682,478696.0
2021-08-10 11:30:00,57.73,57.75,57.49,57.75,180741.0,47.4765,47.4929,47.2791,47.4929,180741.0
2021-08-10 12:00:00,57.74,57.75,57.46,57.54,214591.0,47.4847,47.4929,47.2544,47.3202,214591.0
2021-08-10 12:30:00,57.55,57.69,57.47,57.69,191853.0,47.3284,47.4436,47.2626,47.4436,191853.0
2021-08-10 13:00:00,57.69,57.72,57.6,57.72,128751.0,47.4436,47.4682,47.3695,47.4682,128751.0
2021-08-10 13:30:00,57.71,57.84,57.56,57.83,296775.0,47.46,47.5669,47.3366,47.5587,296775.0
2021-08-10 14:00:00,57.83,57.94,57.77,57.87,405016.0,47.5587,47.6492,47.5094,47.5916,405016.0
2021-08-10 14:30:00,57.88,57.95,57.83,57.9,305795.0,47.5998,47.6574,47.5587,47.6163,305795.0
2021-08-10 15:00:00,57.9,57.9,57.65,57.76,214645.0,47.6163,47.6163,47.4107,47.5011,214645.0
2021-08-10 15:30:00,57.76,57.98,57.76,57.95,1005326.0,47.5011,47.6821,47.5011,47.6574,1005326.0
2021-08-11 09:30:00,57.95,58.22,57.38,57.53,842018.0,47.6574,47.8794,47.1886,47.312,842018.0
2021-08-11 10:00:00,57.55,57.87,57.31,57.83,363006.0,47.3284,47.5916,47.1311,47.5587,363006.0
2021-08-11 10:30:00,57.83,58.17,57.68,58.15,273808.0,47.5587,47.8383,47.4353,47.8219,273808.0
2021-08-11 11:00:00,58.17,58.41,58.09,58.25,267777.0,47.8383,48.0357,47.7725,47.9041,267777.0
2021-08-11 11:30:00,58.24,58.36,58.15,58.32,266543.0,47.8959,47.9946,47.8219,47.9617,266543.0
2021-08-11 12:00:00,58.32,58.42,58.29,58.4,187995.0,47.9617,48.0439,47.937,48.0275,187995.0
2021-08-11 12:30:00,58.4,58.53,58.39,58.43,289556.0,48.0275,48.1344,48.0192,48.0521,289556.0
2021-08-11 13:00:00,58.43,58.49,58.24,58.29,303777.0,48.0521,48.1015,47.8959,47.937,303777.0
2021-08-11 13:30:00,58.29,58.44,58.28,58.35,309043.0,47.937,48.0604,47.9288,47.9863,309043.0
2021-08-11 14:00:00,58.35,58.55,58.31,58.48,375125.0,47.9863,48.1508,47.9534,48.0932,375125.0
2021-08-11 14:30:00,58.48,58.6,58.45,58.53,276056.0,48.0932,48.1919,48.0686,48.1344,276056.0
2021-08-11 15:00:00,58.53,58.74,58.52,58.71,270000.0,48.1344,48.3071,48.1261,48.2824,270000.0
2021-08-11 15:30:00,58.7,58.94,58.63,58.9,1161152.0,48.2742,48.4715,48.2166,48.4386,1161152.0
2021-08-12 09:30:00,58.36,58.55,58.0,58.29,314419.0,48.3883,48.5458,48.0898,48.3303,314419.0
2021-08-12 10:00:00,58.31,58.36,57.94,58.18,273971.0,48.3468,48.3883,48.0401,48.239,273971.0
2021-08-12 10:30:00,58.17,58.4,58.03,58.23,390688.0,48.2308,48.4215,48.1147,48.2805,390688.0
2021-08-12 11:00:00,58.22,58.47,58.13,58.45,251795.0,48.2722,48.4795,48.1976,48.4629,251795.0
2021-08-12 11:30:00,58.44,58.54,58.37,58.5,196559.0,48.4546,48.5375,48.3966,48.5044,196559.0
2021-08-12 12:00:00,58.52,58.78,58.49,58.73,205467.0,48.521,48.7365,48.4961,48.6951,205467.0
2021-08-12 12:30:00,58.73,58.77,58.65,58.74,123104.0,48.6951,48.7282,48.6287,48.7034,123104.0
2021-08-12 13:00:00,58.74,58.82,58.63,58.64,193361.0,48.7034,48.7697,48.6122,48.6205,193361.0
2021-08-12 13:30:00,58.64,58.65,58.55,58.57,119842.0,48.6205,48.6287,48.5458,48.5624,119842.0
2021-08-12 14:00:00,58.56,58.65,58.49,58.56,155962.0,48.5541,48.6287,48.4961,48.5541,155962.0
2021-08-12 14:30:00,58.57,58.76,58.54,58.58,413445.0,48.5624,48.7199,48.5375,48.5707,413445.0
2021-08-12 15:00:00,58.55,58.57,58.41,58.43,172554.0,48.5458,48.5624,48.4298,48.4463,172554.0
2021-08-12 15:30:00,58.43,58.53,58.38,58.51,565924.0,48.4463,48.5292,48.4049,48.5127,565924.0
2021-08-13 09:30:00,58.64,58.86,58.2,58.29,232534.0,48.6205,48.8029,48.2556,48.3303,232534.0
2021-08-13 10:00:00,58.24,58.27,57.87,57.93,212817.0,48.2888,48.3137,47.982,48.0318,212817.0
2021-08-13 10:30:00,57.91,58.02,57.79,57.99,189276.0,48.0152,48.1064,47.9157,48.0815,189276.0
2021-08-13 11:00:00,57.98,58.21,57.92,57.93,154771.0,48.0732,48.2639,48.0235,48.0318,154771.0
2021-08-13 11:30:00,57.93,58.0,57.82,57.94,161669.0,48.0318,48.0898,47.9406,48.0401,161669.0
2021-08-13 12:00:00,57.94,58.02,57.81,57.84,88002.0,48.0401,48.1064,47.9323,47.9571,88002.0
2021-08-13 12:30:00,57.84,57.95,57.78,57.79,132842.0,47.9571,48.0483,47.9074,47.9157,132842.0
2021-08-13 13:00:00,57.79,57.8,57.62,57.73,152139.0,47.9157,47.924,47.7747,47.8659,152139.0
2021-08-13 13:30:00,57.74,57.84,57.67,57.68,161163.0,47.8742,47.9571,47.8162,47.8245,161163.0
2021-08-13 14:00:00,57.68,57.71,57.53,57.54,156244.0,47.8245,47.8494,47.7001,47.7084,156244.0
2021-08-13 14:30:00,57.54,57.55,57.31,57.48,198981.0,47.7084,47.7167,47.5177,47.6587,198981.0
2021-08-13 15:00:00,57.49,57.57,57.31,57.33,254608.0,47.6669,47.7333,47.5177,47.5343,254608.0
2021-08-13 15:30:00,57.34,57.54,57.28,57.39,980537.0,47.5426,47.7084,47.4928,47.584,980537.0
2021-08-16 09:30:00,57.0,57.0,56.12,56.21,409196.0,47.2607,47.2607,46.531,46.6057,409196.0
2021-08-16 10:00:00,56.2,56.92,56.06,56.51,329183.0,46.5974,47.1943,46.4813,46.8544,329183.0
2021-08-16 10:30:00,56.51,56.91,56.44,56.76,205152.0,46.8544,47.186,46.7964,47.0617,205152.0
2021-08-16 11:00:00,56.76,56.87,56.64,56.79,139447.0,47.0617,47.1529,46.9622,47.0866,139447.0
2021-08-16 11:30:00,56.79,57.02,56.78,56.92,107791.0,47.0866,47.2773,47.0783,47.1943,107791.0
2021-08-16 12:00:00,56.93,56.95,56.8,56.87,104640.0,47.2026,47.2192,47.0948,47.1529,104640.0
2021-08-16 12:30:00,56.88,56.93,56.77,56.89,104771.0,47.1612,47.2026,47.07,47.1695,104771.0
2021-08-16 13:00:00,56.88,57.01,56.83,56.9,107981.0,47.1612,47.269,47.1197,47.1778,107981.0
2021-08-16 13:30:00,56.89,56.94,56.8,56.94,97367.0,47.1695,47.2109,47.0948,47.2109,97367.0
2021-08-16 14:00:00,56.94,57.0,56.81,56.82,145763.0,47.2109,47.2607,47.1031,47.1114,145763.0
2021-08-16 14:30:00,56.82,57.1,56.8,57.02,230812.0,47.1114,47.3436,47.0948,47.2773,230812.0
2021-08-16 15:00:00,57.01,57.08,56.92,56.95,132250.0,47.269,47.327,47.1943,47.2192,132250.0
2021-08-16 15:30:00,56.95,57.09,56.89,57.08,302899.0,47.2192,47.3353,47.1695,47.327,302899.0
2021-08-17 09:30:00,56.5,56.68,56.32,56.45,216631.0,46.8461,46.9953,46.6969,46.8046,216631.0
2021-08-17 10:00:00,56.45,56.92,56.33,56.73,202818.0,46.8046,47.1943,46.7052,47.0368,202818.0
2021-08-17 10:30:00,56.74,56.82,56.39,56.44,177660.0,47.0451,47.1114,46.7549,46.7964,177660.0
2021-08-17 11:00:00,56.43,56.46,56.19,56.28,149445.0,46.7881,46.8129,46.5891,46.6637,149445.0
2021-08-17 11:30:00,56.28,56.47,56.27,56.4,143803.0,46.6637,46.8212,46.6554,46.7632,143803.0
2021-08-17 12:00:00,56.4,56.4,56.06,56.11,136475.0,46.7632,46.7632,46.4813,46.5227,136475.0
2021-08-17 12:30:00,56.1,56.1,55.5,55.51,192649.0,46.5144,46.5144,46.017,46.0253,192649.0
2021-08-17 13:00:00,55.5,55.88,55.48,55.88,186388.0,46.017,46.332,46.0004,46.332,186388.0
2021-08-17 13:30:00,55.88,55.9,55.63,55.87,166690.0,46.332,46.3486,46.1248,46.3237,166690.0
2021-08-17 14:00:00,55.87,55.98,55.8,55.81,161041.0,46.3237,46.415,46.2657,46.274,161041.0
2021-08-17 14:30:00,55.81,56.04,55.71,56.02,136065.0,46.274,46.4647,46.1911,46.4481,136065.0
2021-08-17 15:00:00,56.03,56.18,55.97,56.01,129753.0,46.4564,46.5808,46.4067,46.4398,129753.0
2021-08-17 15:30:00,56.01,56.22,55.95,56.21,510000.0,46.4398,46.6139,46.3901,46.6057,510000.0
2021-08-18 09:30:00,55.88,56.12,55.62,56.11,226741.0,46.332,46.531,46.1165,46.5227,226741.0
2021-08-18 10:00:00,56.13,56.29,56.0,56.24,133500.0,46.5393,46.672,46.4315,46.6305,133500.0
2021-08-18 10:30:00,56.24,56.42,56.17,56.34,128034.0,46.6305,46.7798,46.5725,46.7134,128034.0
2021-08-18 11:00:00,56.36,56.66,56.29,56.55,122785.0,46.73,46.9788,46.672,46.8876,122785.0
2021-08-18 11:30:00,56.55,56.6,56.36,56.49,119576.0,46.8876,46.929,46.73,46.8378,119576.0
2021-08-18 12:00:00,56.49,56.63,56.26,56.27,107164.0,46.8378,46.9539,46.6471,46.6554,107164.0
2021-08-18 12:30:00,56.27,56.38,56.23,56.31,84616.0,46.6554,46.7466,46.6222,46.6886,84616.0
2021-08-18 13:00:00,56.32,56.42,56.22,56.42,68098.0,46.6969,46.7798,46.6139,46.7798,68098.0
2021-08-18 13:30:00,56.42,56.45,56.38,56.42,68437.0,46.7798,46.8046,46.7466,46.7798,68437.0
2021-08-18 14:00:00,56.4,56.42,56.02,56.21,143375.0,46.7632,46.7798,46.4481,46.6057,143375.0
2021-08-18 14:30:00,56.22,56.33,56.04,56.15,196433.0,46.6139,46.7052,46.4647,46.5559,196433.0
2021-08-18 15:00:00,56.13,56.16,55.93,55.97,205594.0,46.5393,46.5642,46.3735,46.4067,205594.0
2021-08-18 15:30:00,55.96,56.06,55.49,55.56,566550.0,46.3984,46.4813,46.0087,46.0667,566550.0
2021-08-19 09:30:00,54.75,55.58,54.75,55.48,289598.0,45.3951,46.0833,45.3951,46.0004,289598.0
2021-08-19 10:00:00,55.45,55.47,55.11,55.15,179592.0,45.9755,45.9921,45.6936,45.7268,179592.0
2021-08-19 10:30:00,55.16,55.16,54.82,55.15,210848.0,45.7351,45.7351,45.4532,45.7268,210848.0
2021-08-19 11:00:00,55.19,55.2,54.64,54.74,186873.0,45.7599,45.7682,45.3039,45.3868,186873.0
2021-08-19 11:30:00,54.74,55.08,54.69,54.98,286422.0,45.3868,45.6687,45.3454,45.5858,286422.0
2021-08-19 12:00:00,55.0,55.15,54.89,55.11,199977.0,45.6024,45.7268,45.5112,45.6936,199977.0
2021-08-19 12:30:00,55.11,55.15,54.98,55.13,146639.0,45.6936,45.7268,45.5858,45.7102,146639.0
2021-08-19 13:00:00,55.14,55.14,54.78,54.79,134346.0,45.7185,45.7185,45.42,45.4283,134346.0
2021-08-19 13:30:00,54.79,54.89,54.62,54.63,179927.0,45.4283,45.5112,45.2873,45.2956,179927.0
2021-08-19 14:00:00,54.63,54.75,54.56,54.62,159685.0,45.2956,45.3951,45.2376,45.2873,159685.0
2021-08-19 14:30:00,54.62,54.87,54.46,54.8,344751.0,45.2873,45.4946,45.1547,45.4366,344751.0
2021-08-19 15:00:00,54.82,55.14,54.81,55.08,253208.0,45.4532,45.7185,45.4449,45.6687,253208.0
2021-08-19 15:30:00,55.09,55.16,54.84,55.05,620927.0,45.677,45.7351,45.4697,45.6439,620927.0
2021-08-20 09:30:00,54.89,55.16,54.62,54.81,379285.0,45.5112,45.7351,45.2873,45.4449,379285.0
2021-08-20 10:00:00,54.8,55.2,54.77,55.01,147398.0,45.4366,45.7682,45.4117,45.6107,147398.0
2021-08-20 10:30:00,55.01,55.16,54.68,54.69,203151.0,45.6107,45.7351,45.3371,45.3454,203151.0
2021-08-20 11:00:00,54.7,55.22,54.66,55.07,127595.0,45.3537,45.7848,45.3205,45.6604,127595.0
2021-08-20 11:30:00,55.07,55.33,55.07,55.32,133363.0,45.6604,45.876,45.6604,45.8677,133363.0
2021-08-20 12:00:00,55.34,55.43,55.24,55.38,129819.0,45.8843,45.9589,45.8014,45.9175,129819.0
2021-08-20 12:30:00,55.39,55.52,55.34,55.39,117469.0,45.9258,46.0336,45.8843,45.9258,117469.0
2021-08-20 13:00:00,55.4,55.5,55.37,55.4,75707.0,45.9341,46.017,45.9092,45.9341,75707.0
2021-08-20 13:30:00,55.4,55.53,55.32,55.33,119617.0,45.9341,46.0418,45.8677,45.876,119617.0
2021-08-20 14:00:00,55.33,55.49,55.3,55.33,81038.0,45.876,46.0087,45.8511,45.876,81038.0
2021-08-20 14:30:00,55.33,55.42,55.26,55.41,99399.0,45.876,45.9506,45.818,45.9423,99399.0
2021-08-20 15:00:00,55.41,55.5,55.36,55.49,173472.0,45.9423,46.017,45.9009,46.0087,173472.0
2021-08-20 15:30:00,55.49,55.59,55.38,55.58,384486.0,46.0087,46.0916,45.9175,46.0833,384486.0
2021-08-23 09:30:00,56.0,56.33,55.96,56.32,176778.0,46.4315,46.7052,46.3984,46.6969,176778.0
2021-08-23 10:00:00,56.32,56.35,55.99,56.0,233857.0,46.6969,46.7217,46.4232,46.4315,233857.0
2021-08-23 10:30:00,56.0,56.13,55.91,56.06,182130.0,46.4315,46.5393,46.3569,46.4813,182130.0
2021-08-23 11:00:00,56.05,56.22,56.01,56.21,88638.0,46.473,46.6139,46.4398,46.6057,88638.0
2021-08-23 11:30:00,56.21,56.21,56.07,56.16,75520.0,46.6057,46.6057,46.4896,46.5642,75520.0
2021-08-23 12:00:00,56.18,56.27,56.17,56.19,94918.0,46.5808,46.6554,46.5725,46.5891,94918.0
2021-08-23 12:30:00,56.2,56.24,56.08,56.18,92837.0,46.5974,46.6305,46.4979,46.5808,92837.0
2021-08-23 13:00:00,56.19,56.29,56.13,56.26,80349.0,46.5891,46.672,46.5393,46.6471,80349.0
2021-08-23 13:30:00,56.26,56.37,56.13,56.17,117068.0,46.6471,46.7383,46.5393,46.5725,117068.0
2021-08-23 14:00:00,56.17,56.23,56.13,56.15,114409.0,46.5725,46.6222,46.5393,46.5559,114409.0
2021-08-23 14:30:00,56.14,56.24,56.14,56.14,114797.0,46.5476,46.6305,46.5476,46.5476,114797.0
2021-08-23 15:00:00,56.14,56.24,56.11,56.23,105472.0,46.5476,46.6305,46.5227,46.6222,105472.0
2021-08-23 15:30:00,56.23,56.27,56.05,56.08,357736.0,46.6222,46.6554,46.473,46.4979,357736.0
2021-08-24 09:30:00,56.07,56.72,56.05,56.58,177318.0,46.4896,47.0285,46.473,46.9124,177318.0
2021-08-24 10:00:00,56.57,56.61,56.14,56.3,133807.0,46.9041,46.9373,46.5476,46.6803,133807.0
2021-08-24 10:30:00,56.29,56.52,56.24,56.48,112941.0,46.672,46.8627,46.6305,46.8295,112941.0
2021-08-24 11:00:00,56.48,56.63,56.43,56.55,135057.0,46.8295,46.9539,46.7881,46.8876,135057.0
2021-08-24 11:30:00,56.55,56.58,56.37,56.44,91591.0,46.8876,46.9124,46.7383,46.7964,91591.0
2021-08-24 12:00:00,56.44,56.47,56.37,56.47,62666.0,46.7964,46.8212,46.7383,46.8212,62666.0
2021-08-24 12:30:00,56.48,56.66,56.48,56.62,111688.0,46.8295,46.9788,46.8295,46.9456,111688.0
2021-08-24 13:00:00,56.62,56.79,56.61,56.65,140022.0,46.9456,47.0866,46.9373,46.9705,140022.0
2021-08-24 13:30:00,56.64,56.75,56.63,56.69,100985.0,46.9622,47.0534,46.9539,47.0036,100985.0
2021-08-24 14:00:00,56.69,56.79,56.63,56.68,84046.0,47.0036,47.0866,46.9539,46.9953,84046.0
2021-08-24 14:30:00,56.68,56.82,56.63,56.76,75081.0,46.9953,47.1114,46.9539,47.0617,75081.0
2021-08-24 15:00:00,56.76,56.78,56.69,56.77,122556.0,47.0617,47.0783,47.0036,47.07,122556.0
2021-08-24 15:30:00,56.76,56.78,56.68,56.72,310155.0,47.0617,47.0783,46.9953,47.0285,310155.0
2021-08-25 09:30:00,57.0,57.4,56.7,57.38,210138.0,47.2607,47.5923,47.0119,47.5757,210138.0
2021-08-25 10:00:00,57.4,57.48,57.19,57.4,128366.0,47.5923,47.6587,47.4182,47.5923,128366.0
2021-08-25 10:30:00,57.4,57.64,57.33,57.38,190365.0,47.5923,47.7913,47.5343,47.5757,190365.0
2021-08-25 11:00:00,57.38,57.67,57.31,57.66,116662.0,47.5757,47.8162,47.5177,47.8079,116662.0
2021-08-25 11:30:00,57.66,57.86,57.6,57.81,81992.0,47.8079,47.9737,47.7582,47.9323,81992.0
2021-08-25 12:00:00,57.83,57.97,57.81,57.84,97009.0,47.9489,48.0649,47.9323,47.9571,97009.0
2021-08-25 12:30:00,57.86,57.88,57.71,57.78,63831.0,47.9737,47.9903,47.8494,47.9074,63831.0
2021-08-25 13:00:00,57.79,57.95,57.72,57.88,104647.0,47.9157,48.0483,47.8576,47.9903,104647.0
2021-08-25 13:30:00,57.88,58.03,57.86,57.98,141301.0,47.9903,48.1147,47.9737,48.0732,141301.0
2021-08-25 14:00:00,57.98,58.07,57.73,57.82,95309.0,48.0732,48.1478,47.8659,47.9406,95309.0
2021-08-25 14:30:00,57.82,57.82,57.65,57.72,78077.0,47.9406,47.9406,47.7996,47.8576,78077.0
2021-08-25 15:00:00,57.75,57.75,57.58,57.62,107919.0,47.8825,47.8825,47.7416,47.7747,107919.0
2021-08-25 15:30:00,57.63,57.65,57.5,57.55,390273.0,47.783,47.7996,47.6752,47.7167,390273.0
2021-08-26 09:30:00,57.62,57.89,57.54,57.71,210928.0,47.7747,47.9986,47.7084,47.8494,210928.0
2021-08-26 10:00:00,57.7,57.76,57.41,57.59,265906.0,47.8411,47.8908,47.6006,47.7499,265906.0
2021-08-26 10:30:00,57.59,57.61,57.12,57.19,117762.0,47.7499,47.7664,47.3602,47.4182,117762.0
2021-08-26 11:00:00,57.19,57.5,57.1,57.39,127777.0,47.4182,47.6752,47.3436,47.584,127777.0
2021-08-26 11:30:00,57.39,57.49,57.29,57.3,87626.0,47.584,47.6669,47.5011,47.5094,87626.0
2021-08-26 12:00:00,57.3,57.37,57.21,57.32,89121.0,47.5094,47.5675,47.4348,47.526,89121.0
2021-08-26 12:30:00,57.32,57.35,57.12,57.17,80452.0,47.526,47.5509,47.3602,47.4016,80452.0
2021-08-26 13:00:00,57.18,57.28,57.08,57.11,164424.0,47.4099,47.4928,47.327,47.3519,164424.0
2021-08-26 13:30:00,57.11,57.23,57.08,57.2,106247.0,47.3519,47.4514,47.327,47.4265,106247.0
2021-08-26 14:00:00,57.21,57.21,57.0,57.12,100052.0,47.4348,47.4348,47.2607,47.3602,100052.0
2021-08-26 14:30:00,57.11,57.13,56.95,57.02,160412.0,47.3519,47.3685,47.2192,47.2773,160412.0
2021-08-26 15:00:00,57.02,57.07,56.9,57.0,169977.0,47.2773,47.3187,47.1778,47.2607,169977.0
2021-08-26 15:30:00,57.0,57.1,56.95,56.97,401932.0,47.2607,47.3436,47.2192,47.2358,401932.0
2021-08-27 09:30:00,57.15,57.65,57.02,57.5,274425.0,47.385,47.7996,47.2773,47.6752,274425.0
2021-08-27 10:00:00,57.5,57.5,57.09,57.33,169783.0,47.6752,47.6752,47.3353,47.5343,169783.0
2021-08-27 10:30:00,57.35,57.68,57.34,57.68,134990.0,47.5509,47.8245,47.5426,47.8245,134990.0
2021-08-27 11:00:00,57.67,57.71,57.57,57.59,89760.0,47.8162,47.8494,47.7333,47.7499,89760.0
2021-08-27 11:30:00,57.59,57.75,57.56,57.71,80059.0,47.7499,47.8825,47.725,47.8494,80059.0
2021-08-27 12:00:00,57.71,57.8,57.67,57.79,104218.0,47.8494,47.924,47.8162,47.9157,104218.0
2021-08-27 12:30:00,57.79,57.92,57.7,57.84,122348.0,47.9157,48.0235,47.8411,47.9571,122348.0
2021-08-27 13:00:00,57.84,57.93,57.82,57.88,83862.0,47.9571,48.0318,47.9406,47.9903,83862.0
2021-08-27 13:30:00,57.88,57.95,57.78,57.94,87860.0,47.9903,48.0483,47.9074,48.0401,87860.0
2021-08-27 14:00:00,57.94,57.96,57.81,57.95,90561.0,48.0401,48.0566,47.9323,48.0483,90561.0
2021-08-27 14:30:00,57.94,58.01,57.84,58.01,128969.0,48.0401,48.0981,47.9571,48.0981,128969.0
2021-08-27 15:00:00,58.01,58.08,57.95,57.97,199980.0,48.0981,48.1561,48.0483,48.0649,199980.0
2021-08-27 15:30:00,57.97,58.1,57.93,57.96,469356.0,48.0649,48.1727,48.0318,48.0566,469356.0
2021-08-30 09:30:00,58.0,58.1,56.93,56.98,285118.0,48.0898,48.1727,47.2026,47.2441,285118.0
2021-08-30 10:00:00,56.98,56.98,56.71,56.88,209788.0,47.2441,47.2441,47.0202,47.1612,209788.0
2021-08-30 10:30:00,56.86,57.12,56.77,57.04,175640.0,47.1446,47.3602,47.07,47.2938,175640.0
2021-08-30 11:00:00,57.05,57.25,56.88,57.14,119605.0,47.3021,47.468,47.1612,47.3767,119605.0
2021-08-30 11:30:00,57.14,57.23,56.97,57.2,90607.0,47.3767,47.4514,47.2358,47.4265,90607.0
2021-08-30 12:00:00,57.22,57.34,57.18,57.2,84099.0,47.4431,47.5426,47.4099,47.4265,84099.0
2021-08-30 12:30:00,57.21,57.28,57.12,57.18,70122.0,47.4348,47.4928,47.3602,47.4099,70122.0
2021-08-30 13:00:00,57.18,57.23,57.04,57.15,203779.0,47.4099,47.4514,47.2938,47.385,203779.0
2021-08-30 13:30:00,57.14,57.18,57.01,57.08,96246.0,47.3767,47.4099,47.269,47.327,96246.0
2021-08-30 14:00:00,57.09,57.13,56.93,57.03,111610.0,47.3353,47.3685,47.2026,47.2855,111610.0
2021-08-30 14:30:00,57.02,57.06,56.97,57.02,135902.0,47.2773,47.3104,47.2358,47.2773,135902.0
2021-08-30 15:00:00,57.02,57.11,56.95,57.01,207609.0,47.2773,47.3519,47.2192,47.269,207609.0
2021-08-30 15:30:00,57.01,57.04,56.77,56.78,543953.0,47.269,47.2938,47.07,47.0783,543953.0
2021-08-31 09:30:00,56.97,57.33,56.43,56.61,361193.0,47.2358,47.5343,46.7881,46.9373,361193.0
2021-08-31 10:00:00,56.61,57.03,56.52,56.8,235145.0,46.9373,47.2855,46.8627,47.0948,235145.0
2021-08-31 10:30:00,56.81,57.3,56.76,57.19,213441.0,47.1031,47.5094,47.0617,47.4182,213441.0
2021-08-31 11:00:00,57.19,57.32,57.09,57.22,183372.0,47.4182,47.526,47.3353,47.4431,183372.0
2021-08-31 11:30:00,57.21,57.3,57.12,57.19,204770.0,47.4348,47.5094,47.3602,47.4182,204770.0
2021-08-31 12:00:00,57.2,57.28,57.09,57.19,232828.0,47.4265,47.4928,47.3353,47.4182,232828.0
2021-08-31 12:30:00,57.19,57.19,56.97,57.03,228698.0,47.4182,47.4182,47.2358,47.2855,228698.0
2021-08-31 13:00:00,57.01,57.05,56.86,56.96,266910.0,47.269,47.3021,47.1446,47.2275,266910.0
2021-08-31 13:30:00,56.96,57.08,56.88,56.99,174686.0,47.2275,47.327,47.1612,47.2524,174686.0
2021-08-31 14:00:00,57.0,57.01,56.82,56.92,127602.0,47.2607,47.269,47.1114,47.1943,127602.0
2021-08-31 14:30:00,56.93,57.02,56.83,56.97,111330.0,47.2026,47.2773,47.1197,47.2358,111330.0
2021-08-31 15:00:00,56.97,56.98,56.79,56.93,177554.0,47.2358,47.2441,47.0866,47.2026,177554.0
2021-08-31 15:30:00,56.93,57.11,56.89,57.04,776680.0,47.2026,47.3519,47.1695,47.2938,776680.0
2021-09-01 09:30:00,57.4,57.4,56.06,56.12,535387.0,47.5923,47.5923,46.4813,46.531,535387.0
2021-09-01 10:00:00,56.14,56.79,56.13,56.66,653161.0,46.5476,47.0866,46.5393,46.9788,653161.0
2021-09-01 10:30:00,56.67,56.79,56.48,56.66,257227.0,46.9871,47.0866,46.8295,46.9788,257227.0
2021-09-01 11:00:00,56.66,56.7,56.26,56.31,203317.0,46.9788,47.0119,46.6471,46.6886,203317.0
2021-09-01 11:30:00,56.29,56.34,56.11,56.13,214445.0,46.672,46.7134,46.5227,46.5393,214445.0
2021-09-01 12:00:00,56.13,56.33,56.05,56.28,172360.0,46.5393,46.7052,46.473,46.6637,172360.0
2021-09-01 12:30:00,56.28,56.5,56.26,56.35,127383.0,46.6637,46.8461,46.6471,46.7217,127383.0
2021-09-01 13:00:00,56.36,56.36,56.2,56.21,113150.0,46.73,46.73,46.5974,46.6057,113150.0
2021-09-01 13:30:00,56.21,56.35,56.17,56.34,157490.0,46.6057,46.7217,46.5725,46.7134,157490.0
2021-09-01 14:00:00,56.35,56.35,56.13,56.13,102811.0,46.7217,46.7217,46.5393,46.5393,102811.0
2021-09-01 14:30:00,56.13,56.16,56.01,56.12,251595.0,46.5393,46.5642,46.4398,46.531,251595.0
2021-09-01 15:00:00,56.12,56.12,55.96,56.03,283888.0,46.531,46.531,46.3984,46.4564,283888.0
2021-09-01 15:30:00,56.03,56.26,55.99,56.23,925726.0,46.4564,46.6471,46.4232,46.6222,925726.0
2021-09-02 09:30:00,56.24,56.56,56.12,56.41,244746.0,46.6305,46.8959,46.531,46.7715,244746.0
2021-09-02 10:00:00,56.4,56.64,56.28,56.64,203182.0,46.7632,46.9622,46.6637,46.9622,203182.0
2021-09-02 10:30:00,56.65,56.82,56.58,56.66,209353.0,46.9705,47.1114,46.9124,46.9788,209353.0
2021-09-02 11:00:00,56.66,56.93,56.65,56.78,123278.0,46.9788,47.2026,46.9705,47.0783,123278.0
2021-09-02 11:30:00,56.79,56.91,56.74,56.87,79162.0,47.0866,47.186,47.0451,47.1529,79162.0
2021-09-02 12:00:00,56.89,56.91,56.68,56.69,77413.0,47.1695,47.186,46.9953,47.0036,77413.0
2021-09-02 12:30:00,56.7,56.72,56.59,56.69,91230.0,47.0119,47.0285,46.9207,47.0036,91230.0
2021-09-02 13:00:00,56.69,56.71,56.51,56.52,95288.0,47.0036,47.0202,46.8544,46.8627,95288.0
2021-09-02 13:30:00,56.52,56.55,56.39,56.52,163116.0,46.8627,46.8876,46.7549,46.8627,163116.0
2021-09-02 14:00:00,56.52,56.58,56.36,56.41,127198.0,46.8627,46.9124,46.73,46.7715,127198.0
2021-09-02 14:30:00,56.41,56.47,56.31,56.36,86383.0,46.7715,46.8212,46.6886,46.73,86383.0
2021-09-02 15:00:00,56.37,56.43,56.29,56.32,102155.0,46.7383,46.7881,46.672,46.6969,102155.0
2021-09-02 15:30:00,56.32,56.6,56.23,56.6,463963.0,46.6969,46.929,46.6222,46.929,463963.0
2021-09-03 09:30:00,56.64,56.76,56.41,56.41,184815.0,46.9622,47.0617,46.7715,46.7715,184815.0
2021-09-03 10:00:00,56.4,56.83,56.26,56.56,150976.0,46.7632,47.1197,46.6471,46.8959,150976.0
2021-09-03 10:30:00,56.57,56.59,56.19,56.38,122729.0,46.9041,46.9207,46.5891,46.7466,122729.0
2021-09-03 11:00:00,56.38,56.44,56.15,56.27,115660.0,46.7466,46.7964,46.5559,46.6554,115660.0
2021-09-03 11:30:00,56.28,56.33,56.17,56.29,79351.0,46.6637,46.7052,46.5725,46.672,79351.0
2021-09-03 12:00:00,56.29,56.29,56.12,56.22,92481.0,46.672,46.672,46.531,46.6139,92481.0
2021-09-03 12:30:00,56.22,56.24,56.13,56.18,92507.0,46.6139,46.6305,46.5393,46.5808,92507.0
2021-09-03 13:00:00,56.18,56.4,56.16,56.33,83805.0,46.5808,46.7632,46.5642,46.7052,83805.0
2021-09-03 13:30:00,56.34,56.44,56.31,56.36,72024.0,46.7134,46.7964,46.6886,46.73,72024.0
2021-09-03 14:00:00,56.36,56.49,56.33,56.38,74054.0,46.73,46.8378,46.7052,46.7466,74054.0
2021-09-03 14:30:00,56.39,56.54,56.35,56.52,114205.0,46.7549,46.8793,46.7217,46.8627,114205.0
2021-09-03 15:00:00,56.51,56.57,56.42,56.44,155872.0,46.8544,46.9041,46.7798,46.7964,155872.0
2021-09-03 15:30:00,56.44,56.58,56.43,56.45,407957.0,46.7964,46.9124,46.7881,46.8046,407957.0
2021-09-07 09:30:00,56.55,57.15,56.43,56.99,451781.0,46.8876,47.385,46.7881,47.2524,451781.0
2021-09-07 10:00:00,56.98,57.16,56.75,56.81,199481.0,47.2441,47.3933,47.0534,47.1031,199481.0
2021-09-07 10:30:00,56.8,56.83,56.62,56.71,247815.0,47.0948,47.1197,46.9456,47.0202,247815.0
2021-09-07 11:00:00,56.71,56.76,56.48,56.71,131002.0,47.0202,47.0617,46.8295,47.0202,131002.0
2021-09-07 11:30:00,56.7,56.76,56.41,56.44,113886.0,47.0119,47.0617,46.7715,46.7964,113886.0
2021-09-07 12:00:00,56.44,56.59,56.36,56.44,95829.0,46.7964,46.9207,46.73,46.7964,95829.0
2021-09-07 12:30:00,56.45,56.58,56.44,56.5,101793.0,46.8046,46.9124,46.7964,46.8461,101793.0
2021-09-07 13:00:00,56.51,56.58,56.45,56.48,130448.0,46.8544,46.9124,46.8046,46.8295,130448.0
2021-09-07 13:30:00,56.48,56.57,56.47,56.54,163895.0,46.8295,46.9041,46.8212,46.8793,163895.0
2021-09-07 14:00:00,56.54,56.57,56.38,56.39,123205.0,46.8793,46.9041,46.7466,46.7549,123205.0
2021-09-07 14:30:00,56.39,56.5,56.38,56.46,85233.0,46.7549,46.8461,46.7466,46.8129,85233.0
2021-09-07 15:00:00,56.46,56.5,56.27,56.29,164547.0,46.8129,46.8461,46.6554,46.672,164547.0
2021-09-07 15:30:00,56.29,56.33,55.96,56.03,848550.0,46.672,46.7052,46.3984,46.4564,848550.0
2021-09-08 09:30:00,55.83,56.17,55.64,55.96,259025.0,46.2906,46.5725,46.133,46.3984,259025.0
2021-09-08 10:00:00,55.97,56.19,55.64,55.71,237186.0,46.4067,46.5891,46.133,46.1911,237186.0
2021-09-08 10:30:00,55.69,55.7,55.31,55.42,203079.0,46.1745,46.1828,45.8594,45.9506,203079.0
2021-09-08 11:00:00,55.4,55.76,55.38,55.56,136473.0,45.9341,46.2325,45.9175,46.0667,136473.0
2021-09-08 11:30:00,55.57,55.65,55.53,55.57,84778.0,46.075,46.1413,46.0418,46.075,84778.0
2021-09-08 12:00:00,55.58,55.85,55.55,55.83,105631.0,46.0833,46.3072,46.0584,46.2906,105631.0
2021-09-08 12:30:00,55.84,55.84,55.72,55.81,61392.0,46.2989,46.2989,46.1994,46.274,61392.0
2021-09-08 13:00:00,55.82,55.82,55.62,55.73,72160.0,46.2823,46.2823,46.1165,46.2077,72160.0
2021-09-08 13:30:00,55.71,55.74,55.64,55.64,84601.0,46.1911,46.216,46.133,46.133,84601.0
2021-09-08 14:00:00,55.64,55.75,55.6,55.65,103639.0,46.133,46.2243,46.0999,46.1413,103639.0
2021-09-08 14:30:00,55.65,55.69,55.61,55.68,53083.0,46.1413,46.1745,46.1082,46.1662,53083.0
2021-09-08 15:00:00,55.69,55.74,55.63,55.66,74806.0,46.1745,46.216,46.1248,46.1496,74806.0
2021-09-08 15:30:00,55.66,55.73,55.59,55.64,317124.0,46.1496,46.2077,46.0916,46.133,317124.0
2021-09-09 09:30:00,55.59,56.27,55.36,56.21,278354.0,46.0916,46.6554,45.9009,46.6057,278354.0
2021-09-09 10:00:00,56.21,56.48,56.15,56.31,222596.0,46.6057,46.8295,46.5559,46.6886,222596.0
2021-09-09 10:30:00,56.3,56.51,56.29,56.4,131690.0,46.6803,46.8544,46.672,46.7632,131690.0
2021-09-09 11:00:00,56.39,56.57,56.25,56.28,119688.0,46.7549,46.9041,46.6388,46.6637,119688.0
2021-09-09 11:30:00,56.27,56.36,56.22,56.36,140900.0,46.6554,46.73,46.6139,46.73,140900.0
2021-09-09 12:00:00,56.38,56.39,56.05,56.19,115049.0,46.7466,46.7549,46.473,46.5891,115049.0
2021-09-09 12:30:00,56.19,56.31,56.13,56.19,116070.0,46.5891,46.6886,46.5393,46.5891,116070.0
2021-09-09 13:00:00,56.19,56.23,55.84,55.91,112032.0,46.5891,46.6222,46.2989,46.3569,112032.0
2021-09-09 13:30:00,55.91,55.91,55.7,55.75,142122.0,46.3569,46.3569,46.1828,46.2243,142122.0
2021-09-09 14:00:00,55.74,55.8,55.63,55.66,176611.0,46.216,46.2657,46.1248,46.1496,176611.0
2021-09-09 14:30:00,55.67,55.83,55.6,55.8,104628.0,46.1579,46.2906,46.0999,46.2657,104628.0
2021-09-09 15:00:00,55.79,55.89,55.76,55.8,130061.0,46.2574,46.3403,46.2325,46.2657,130061.0
2021-09-09 15:30:00,55.76,56.07,55.69,55.74,499817.0,46.2325,46.4896,46.1745,46.216,499817.0
2021-09-10 09:30:00,56.18,56.19,55.43,55.49,228595.0,46.5808,46.5891,45.9589,46.0087,228595.0
2021-09-10 10:00:00,55.47,55.57,55.37,55.47,154801.0,45.9921,46.075,45.9092,45.9921,154801.0
2021-09-10 10:30:00,55.46,55.46,55.14,55.22,196245.0,45.9838,45.9838,45.7185,45.7848,196245.0
2021-09-10 11:00:00,55.22,55.43,55.13,55.42,144504.0,45.7848,45.9589,45.7102,45.9506,144504.0
2021-09-10 11:30:00,55.41,55.61,55.38,55.59,183427.0,45.9423,46.1082,45.9175,46.0916,183427.0
2021-09-10 12:00:00,55.58,55.73,55.5,55.71,70587.0,46.0833,46.2077,46.017,46.1911,70587.0
2021-09-10 12:30:00,55.71,55.76,55.67,55.71,82253.0,46.1911,46.2325,46.1579,46.1911,82253.0
2021-09-10 13:00:00,55.71,55.8,55.63,55.65,73624.0,46.1911,46.2657,46.1248,46.1413,73624.0
2021-09-10 13:30:00,55.65,55.69,55.54,55.67,65272.0,46.1413,46.1745,46.0501,46.1579,65272.0
2021-09-10 14:00:00,55.69,55.71,55.55,55.55,80957.0,46.1745,46.1911,46.0584,46.0584,80957.0
2021-09-10 14:30:00,55.55,55.63,55.46,55.58,125402.0,46.0584,46.1248,45.9838,46.0833,125402.0
2021-09-10 15:00:00,55.58,55.58,55.43,55.49,145971.0,46.0833,46.0833,45.9589,46.0087,145971.0
2021-09-10 15:30:00,55.48,55.49,55.15,55.21,416297.0,46.0004,46.0087,45.7268,45.7765,416297.0
2021-09-13 09:30:00,55.63,56.25,55.6,56.04,362208.0,46.1248,46.6388,46.0999,46.4647,362208.0
2021-09-13 10:00:00,56.03,56.27,55.5,56.11,190034.0,46.4564,46.6554,46.017,46.5227,190034.0
2021-09-13 10:30:00,56.11,56.19,55.93,56.14,155675.0,46.5227,46.5891,46.3735,46.5476,155675.0
2021-09-13 11:00:00,56.15,56.25,55.86,56.09,137258.0,46.5559,46.6388,46.3155,46.5062,137258.0
2021-09-13 11:30:00,56.09,56.3,56.09,56.15,125803.0,46.5062,46.6803,46.5062,46.5559,125803.0
2021-09-13 12:00:00,56.15,56.35,56.08,56.22,102835.0,46.5559,46.7217,46.4979,46.6139,102835.0
2021-09-13 12:30:00,56.21,56.25,56.04,56.09,91199.0,46.6057,46.6388,46.4647,46.5062,91199.0
2021-09-13 13:00:00,56.09,56.14,55.83,55.86,99107.0,46.5062,46.5476,46.2906,46.3155,99107.0
2021-09-13 13:30:00,55.86,55.92,55.8,55.82,109837.0,46.3155,46.3652,46.2657,46.2823,109837.0
2021-09-13 14:00:00,55.82,55.94,55.72,55.83,139381.0,46.2823,46.3818,46.1994,46.2906,139381.0
2021-09-13 14:30:00,55.83,55.89,55.69,55.82,138403.0,46.2906,46.3403,46.1745,46.2823,138403.0
2021-09-13 15:00:00,55.82,55.93,55.64,55.92,215136.0,46.2823,46.3735,46.133,46.3652,215136.0
2021-09-13 15:30:00,55.91,56.23,55.85,56.23,907283.0,46.3569,46.6222,46.3072,46.6222,907283.0
2021-09-14 09:30:00,56.22,56.51,55.93,55.94,251814.0,46.6139,46.8544,46.3735,46.3818,251814.0
2021-09-14 10:00:00,55.94,55.95,55.42,55.5,275128.0,46.3818,46.3901,45.9506,46.017,275128.0
2021-09-14 10:30:00,55.49,55.49,55.16,55.18,230142.0,46.0087,46.0087,45.7351,45.7516,230142.0
2021-09-14 11:00:00,55.18,55.44,55.13,55.31,210836.0,45.7516,45.9672,45.7102,45.8594,210836.0
2021-09-14 11:30:00,55.31,55.37,55.0,55.11,166664.0,45.8594,45.9092,45.6024,45.6936,166664.0
2021-09-14 12:00:00,55.13,55.27,55.08,55.18,123944.0,45.7102,45.8263,45.6687,45.7516,123944.0
2021-09-14 12:30:00,55.19,55.22,55.0,55.03,130973.0,45.7599,45.7848,45.6024,45.6273,130973.0
2021-09-14 13:00:00,55.02,55.07,54.84,55.06,164231.0,45.619,45.6604,45.4697,45.6521,164231.0
2021-09-14 13:30:00,55.06,55.15,54.91,54.91,133660.0,45.6521,45.7268,45.5278,45.5278,133660.0
2021-09-14 14:00:00,54.91,54.93,54.74,54.79,152990.0,45.5278,45.5444,45.3868,45.4283,152990.0
2021-09-14 14:30:00,54.77,54.77,54.6,54.75,130912.0,45.4117,45.4117,45.2707,45.3951,130912.0
2021-09-14 15:00:00,54.75,54.78,54.61,54.63,152781.0,45.3951,45.42,45.279,45.2956,152781.0
2021-09-14 15:30:00,54.63,54.64,54.34,54.64,1732714.0,45.2956,45.3039,45.0552,45.3039,1732714.0
2021-09-15 09:30:00,54.65,55.64,54.65,55.52,570611.0,45.3122,46.133,45.3122,46.0336,570611.0
2021-09-15 10:00:00,55.52,55.6,55.11,55.3,208428.0,46.0336,46.0999,45.6936,45.8511,208428.0
2021-09-15 10:30:00,55.29,55.51,55.11,55.37,171374.0,45.8429,46.0253,45.6936,45.9092,171374.0
2021-09-15 11:00:00,55.37,55.85,55.28,55.8,252549.0,45.9092,46.3072,45.8346,46.2657,252549.0
2021-09-15 11:30:00,55.8,55.86,55.66,55.81,165154.0,46.2657,46.3155,46.1496,46.274,165154.0
2021-09-15 12:00:00,55.8,55.85,55.61,55.71,137209.0,46.2657,46.3072,46.1082,46.1911,137209.0
2021-09-15 12:30:00,55.72,55.85,55.66,55.8,212807.0,46.1994,46.3072,46.1496,46.2657,212807.0
2021-09-15 13:00:00,55.81,55.86,55.71,55.75,108876.0,46.274,46.3155,46.1911,46.2243,108876.0
2021-09-15 13:30:00,55.75,55.8,55.6,55.61,253471.0,46.2243,46.2657,46.0999,46.1082,253471.0
2021-09-15 14:00:00,55.61,55.68,55.47,55.59,142258.0,46.1082,46.1662,45.9921,46.0916,142258.0
2021-09-15 14:30:00,55.58,55.73,55.54,55.59,137782.0,46.0833,46.2077,46.0501,46.0916,137782.0
2021-09-15 15:00:00,55.58,55.8,55.56,55.7,172487.0,46.0833,46.2657,46.0667,46.1828,172487.0
2021-09-15 15:30:00,55.71,55.8,55.52,55.6,647835.0,46.1911,46.2657,46.0336,46.0999,647835.0
2021-09-16 09:30:00,55.95,56.27,55.81,55.97,313838.0,46.3901,46.6554,46.274,46.4067,313838.0
2021-09-16 10:00:00,55.95,55.97,55.55,55.65,199357.0,46.3901,46.4067,46.0584,46.1413,199357.0
2021-09-16 10:30:00,55.64,55.71,55.18,55.24,193512.0,46.133,46.1911,45.7516,45.8014,193512.0
2021-09-16 11:00:00,55.24,55.47,55.17,55.41,157886.0,45.8014,45.9921,45.7434,45.9423,157886.0
2021-09-16 11:30:00,55.41,55.54,55.36,55.51,122674.0,45.9423,46.0501,45.9009,46.0253,122674.0
2021-09-16 12:00:00,55.5,55.6,55.39,55.55,102074.0,46.017,46.0999,45.9258,46.0584,102074.0
2021-09-16 12:30:00,55.55,55.67,55.5,55.56,140391.0,46.0584,46.1579,46.017,46.0667,140391.0
2021-09-16 13:00:00,55.56,55.61,55.48,55.52,153532.0,46.0667,46.1082,46.0004,46.0336,153532.0
2021-09-16 13:30:00,55.52,55.57,55.41,55.54,192793.0,46.0336,46.075,45.9423,46.0501,192793.0
2021-09-16 14:00:00,55.54,55.72,55.49,55.59,155308.0,46.0501,46.1994,46.0087,46.0916,155308.0
2021-09-16 14:30:00,55.6,55.71,55.56,55.66,148846.0,46.0999,46.1911,46.0667,46.1496,148846.0
2021-09-16 15:00:00,55.67,55.75,55.52,55.52,167461.0,46.1579,46.2243,46.0336,46.0336,167461.0
2021-09-16 15:30:00,55.52,55.55,55.26,55.28,624602.0,46.0336,46.0584,45.818,45.8346,624602.0
2021-09-17 09:30:00,55.15,56.08,55.11,55.66,1547716.0,45.7268,46.4979,45.6936,46.1496,1547716.0
2021-09-17 10:00:00,55.67,55.82,55.51,55.65,232349.0,46.1579,46.2823,46.0253,46.1413,232349.0
2021-09-17 10:30:00,55.65,55.65,55.19,55.37,183760.0,46.1413,46.1413,45.7599,45.9092,183760.0
2021-09-17 11:00:00,55.36,55.79,55.3,55.69,140986.0,45.9009,46.2574,45.8511,46.1745,140986.0
2021-09-17 11:30:00,55.69,55.72,55.55,55.68,207369.0,46.1745,46.1994,46.0584,46.1662,207369.0
2021-09-17 12:00:00,55.68,55.7,55.43,55.45,239187.0,46.1662,46.1828,45.9589,45.9755,239187.0
2021-09-17 12:30:00,55.45,55.71,55.45,55.61,211407.0,45.9755,46.1911,45.9755,46.1082,211407.0
2021-09-17 13:00:00,55.61,55.63,55.41,55.52,196767.0,46.1082,46.1248,45.9423,46.0336,196767.0
2021-09-17 13:30:00,55.52,55.59,55.32,55.46,192571.0,46.0336,46.0916,45.8677,45.9838,192571.0
2021-09-17 14:00:00,55.45,55.59,55.42,55.48,369241.0,45.9755,46.0916,45.9506,46.0004,369241.0
2021-09-17 14:30:00,55.47,55.56,55.36,55.36,434799.0,45.9921,46.0667,45.9009,45.9009,434799.0
2021-09-17 15:00:00,55.36,55.71,55.36,55.63,786783.0,45.9009,46.1911,45.9009,46.1248,786783.0
2021-09-17 15:30:00,55.62,55.68,55.12,55.33,2991240.0,46.1165,46.1662,45.7019,45.876,2991240.0
2021-09-20 09:30:00,53.87,54.24,53.31,53.34,583290.0,44.6655,44.9723,44.2012,44.226,583290.0
2021-09-20 10:00:00,53.34,53.61,52.94,53.1,403623.0,44.226,44.4499,43.8944,44.027,403623.0
2021-09-20 10:30:00,53.1,53.35,52.96,53.12,334248.0,44.027,44.2343,43.911,44.0436,334248.0
2021-09-20 11:00:00,53.11,53.21,52.77,52.87,270507.0,44.0353,44.1183,43.7534,43.8363,270507.0
2021-09-20 11:30:00,52.86,52.9,52.72,52.8,419947.0,43.8281,43.8612,43.712,43.7783,419947.0
2021-09-20 12:00:00,52.8,52.97,52.63,52.96,363073.0,43.7783,43.9193,43.6374,43.911,363073.0
2021-09-20 12:30:00,52.95,53.12,52.93,52.98,333195.0,43.9027,44.0436,43.8861,43.9276,333195.0
2021-09-20 13:00:00,52.98,53.04,52.83,53.03,512385.0,43.9276,43.9773,43.8032,43.969,512385.0
2021-09-20 13:30:00,53.02,53.05,52.86,52.98,224606.0,43.9607,43.9856,43.8281,43.9276,224606.0
2021-09-20 14:00:00,52.98,53.03,52.67,52.77,234086.0,43.9276,43.969,43.6705,43.7534,234086.0
2021-09-20 14:30:00,52.77,52.83,52.63,52.7,298178.0,43.7534,43.8032,43.6374,43.6954,298178.0
2021-09-20 15:00:00,52.71,53.1,52.69,53.1,394594.0,43.7037,44.027,43.6871,44.027,394594.0
2021-09-20 15:30:00,53.1,53.78,53.08,53.67,1369080.0,44.027,44.5909,44.0105,44.4997,1369080.0
2021-09-21 09:30:00,54.0,54.24,53.86,54.04,423049.0,44.7733,44.9723,44.6572,44.8064,423049.0
2021-09-21 10:00:00,54.05,54.09,53.64,53.8,160918.0,44.8147,44.8479,44.4748,44.6074,160918.0
2021-09-21 10:30:00,53.79,53.85,53.42,53.55,187447.0,44.5991,44.6489,44.2924,44.4002,187447.0
2021-09-21 11:00:00,53.55,53.7,53.42,53.44,211088.0,44.4002,44.5245,44.2924,44.309,211088.0
2021-09-21 11:30:00,53.46,53.85,53.45,53.77,131773.0,44.3255,44.6489,44.3172,44.5826,131773.0
2021-09-21 12:00:00,53.78,54.07,53.77,53.99,92072.0,44.5909,44.8313,44.5826,44.765,92072.0
2021-09-21 12:30:00,53.99,54.01,53.7,53.81,77120.0,44.765,44.7816,44.5245,44.6157,77120.0
2021-09-21 13:00:00,53.8,53.9,53.73,53.76,121940.0,44.6074,44.6904,44.5494,44.5743,121940.0
2021-09-21 13:30:00,53.76,53.89,53.73,53.8,198730.0,44.5743,44.6821,44.5494,44.6074,198730.0
2021-09-21 14:00:00,53.81,53.88,53.71,53.75,174925.0,44.6157,44.6738,44.5328,44.566,174925.0
2021-09-21 14:30:00,53.77,53.96,53.67,53.88,204884.0,44.5826,44.7401,44.4997,44.6738,204884.0
2021-09-21 15:00:00,53.89,54.09,53.89,54.08,186888.0,44.6821,44.8479,44.6821,44.8396,186888.0
2021-09-21 15:30:00,54.07,54.13,53.65,53.65,550507.0,44.8313,44.8811,44.4831,44.4831,550507.0
2021-09-22 09:30:00,54.52,54.83,54.35,54.79,233133.0,45.2044,45.4614,45.0635,45.4283,233133.0
2021-09-22 10:00:00,54.8,54.85,54.43,54.43,156053.0,45.4366,45.478,45.1298,45.1298,156053.0
2021-09-22 10:30:00,54.44,54.67,54.35,54.66,205815.0,45.1381,45.3288,45.0635,45.3205,205815.0
2021-09-22 11:00:00,54.66,54.83,54.61,54.78,86896.0,45.3205,45.4614,45.279,45.42,86896.0
2021-09-22 11:30:00,54.78,54.89,54.71,54.83,190620.0,45.42,45.5112,45.362,45.4614,190620.0
2021-09-22 12:00:00,54.83,54.96,54.8,54.94,213241.0,45.4614,45.5692,45.4366,45.5527,213241.0
2021-09-22 12:30:00,54.94,54.95,54.77,54.87,148272.0,45.5527,45.5609,45.4117,45.4946,148272.0
2021-09-22 13:00:00,54.88,54.93,54.81,54.85,101202.0,45.5029,45.5444,45.4449,45.478,101202.0
2021-09-22 13:30:00,54.85,54.93,54.69,54.77,253981.0,45.478,45.5444,45.3454,45.4117,253981.0
2021-09-22 14:00:00,54.77,55.12,54.67,55.09,239672.0,45.4117,45.7019,45.3288,45.677,239672.0
2021-09-22 14:30:00,55.08,55.17,54.77,55.0,399685.0,45.6687,45.7434,45.4117,45.6024,399685.0
2021-09-22 15:00:00,55.0,55.28,54.93,55.23,336633.0,45.6024,45.8346,45.5444,45.7931,336633.0
2021-09-22 15:30:00,55.23,55.23,54.68,54.74,696749.0,45.7931,45.7931,45.3371,45.3868,696749.0
2021-09-23 09:30:00,55.38,56.34,55.37,56.31,419464.0,45.9175,46.7134,45.9092,46.6886,419464.0
2021-09-23 10:00:00,56.31,56.67,56.28,56.62,299198.0,46.6886,46.9871,46.6637,46.9456,299198.0
2021-09-23 10:30:00,56.63,56.94,56.6,56.93,227893.0,46.9539,47.2109,46.929,47.2026,227893.0
2021-09-23 11:00:00,56.93,57.0,56.81,56.98,153806.0,47.2026,47.2607,47.1031,47.2441,153806.0
2021-09-23 11:30:00,56.96,57.06,56.88,56.93,344531.0,47.2275,47.3104,47.1612,47.2026,344531.0
2021-09-23 12:00:00,56.92,57.01,56.87,56.95,289693.0,47.1943,47.269,47.1529,47.2192,289693.0
2021-09-23 12:30:00,56.94,56.96,56.86,56.88,186718.0,47.2109,47.2275,47.1446,47.1612,186718.0
2021-09-23 13:00:00,56.88,57.02,56.87,57.01,233449.0,47.1612,47.2773,47.1529,47.269,233449.0
2021-09-23 13:30:00,57.01,57.34,57.0,57.24,523788.0,47.269,47.5426,47.2607,47.4597,523788.0
2021-09-23 14:00:00,57.25,57.33,57.15,57.17,217382.0,47.468,47.5343,47.385,47.4016,217382.0
2021-09-23 14:30:00,57.17,57.21,56.92,57.0,211221.0,47.4016,47.4348,47.1943,47.2607,211221.0
2021-09-23 15:00:00,57.0,57.21,56.99,57.1,432216.0,47.2607,47.4348,47.2524,47.3436,432216.0
2021-09-23 15:30:00,57.1,57.33,57.07,57.09,989702.0,47.3436,47.5343,47.3187,47.3353,989702.0
2021-09-24 09:30:00,57.29,57.89,57.03,57.88,297387.0,47.5011,47.9986,47.2855,47.9903,297387.0
2021-09-24 10:00:00,57.92,58.06,57.81,57.91,309067.0,48.0235,48.1396,47.9323,48.0152,309067.0
2021-09-24 10:30:00,57.93,58.0,57.76,57.88,236996.0,48.0318,48.0898,47.8908,47.9903,236996.0
2021-09-24 11:00:00,57.88,58.04,57.77,57.94,225011.0,47.9903,48.123,47.8991,48.0401,225011.0
2021-09-24 11:30:00,57.94,58.15,57.89,58.15,230584.0,48.0401,48.2142,47.9986,48.2142,230584.0
2021-09-24 12:00:00,58.15,58.27,58.12,58.26,220935.0,48.2142,48.3137,48.1893,48.3054,220935.0
2021-09-24 12:30:00,58.26,58.33,58.2,58.27,210975.0,48.3054,48.3634,48.2556,48.3137,210975.0
2021-09-24 13:00:00,58.27,58.3,58.19,58.28,170641.0,48.3137,48.3385,48.2473,48.322,170641.0
2021-09-24 13:30:00,58.28,58.3,58.07,58.08,218461.0,48.322,48.3385,48.1478,48.1561,218461.0
2021-09-24 14:00:00,58.08,58.26,58.07,58.18,224205.0,48.1561,48.3054,48.1478,48.239,224205.0
2021-09-24 14:30:00,58.19,58.2,58.07,58.19,178563.0,48.2473,48.2556,48.1478,48.2473,178563.0
2021-09-24 15:00:00,58.19,58.19,57.94,58.12,237182.0,48.2473,48.2473,48.0401,48.1893,237182.0
2021-09-24 15:30:00,58.13,58.19,57.99,58.0,907615.0,48.1976,48.2473,48.0815,48.0898,907615.0
2021-09-27 09:30:00,58.8,59.86,58.68,59.72,491525.0,48.7531,49.632,48.6536,49.5159,491525.0
2021-09-27 10:00:00,59.71,59.82,59.44,59.71,495184.0,49.5076,49.5988,49.2838,49.5076,495184.0
2021-09-27 10:30:00,59.71,59.92,59.69,59.91,296360.0,49.5076,49.6817,49.491,49.6735,296360.0
2021-09-27 11:00:00,59.92,60.11,59.8,60.02,509701.0,49.6817,49.8393,49.5822,49.7647,509701.0
2021-09-27 11:30:00,60.02,60.22,59.98,60.18,217029.0,49.7647,49.9305,49.7315,49.8973,217029.0
2021-09-27 12:00:00,60.18,60.22,60.1,60.18,159878.0,49.8973,49.9305,49.831,49.8973,159878.0
2021-09-27 12:30:00,60.18,60.24,60.06,60.14,192386.0,49.8973,49.9471,49.7978,49.8642,192386.0
2021-09-27 13:00:00,60.14,60.35,60.08,60.32,375360.0,49.8642,50.0383,49.8144,50.0134,375360.0
2021-09-27 13:30:00,60.32,60.45,60.3,60.34,242709.0,50.0134,50.1212,49.9968,50.03,242709.0
2021-09-27 14:00:00,60.34,60.53,60.34,60.51,205774.0,50.03,50.1875,50.03,50.1709,205774.0
2021-09-27 14:30:00,60.5,60.5,60.23,60.25,233285.0,50.1626,50.1626,49.9388,49.9554,233285.0
2021-09-27 15:00:00,60.25,60.32,60.12,60.13,213150.0,49.9554,50.0134,49.8476,49.8559,213150.0
2021-09-27 15:30:00,60.13,60.17,59.98,60.16,593051.0,49.8559,49.889,49.7315,49.8807,593051.0
2021-09-28 09:30:00,60.33,60.74,60.26,60.5,630853.0,50.0217,50.3616,49.9636,50.1626,630853.0
2021-09-28 10:00:00,60.51,60.55,59.82,59.9,484282.0,50.1709,50.2041,49.5988,49.6652,484282.0
2021-09-28 10:30:00,59.91,60.5,59.85,60.25,419978.0,49.6735,50.1626,49.6237,49.9554,419978.0
2021-09-28 11:00:00,60.26,60.28,59.72,60.08,309921.0,49.9636,49.9802,49.5159,49.8144,309921.0
2021-09-28 11:30:00,60.08,60.11,59.79,59.95,233008.0,49.8144,49.8393,49.574,49.7066,233008.0
2021-09-28 12:00:00,59.94,59.94,59.63,59.77,223705.0,49.6983,49.6983,49.4413,49.5574,223705.0
2021-09-28 12:30:00,59.79,59.81,59.43,59.45,253003.0,49.574,49.5905,49.2755,49.2921,253003.0
2021-09-28 13:00:00,59.44,59.75,59.41,59.64,257570.0,49.2838,49.5408,49.2589,49.4496,257570.0
2021-09-28 13:30:00,59.65,59.67,59.4,59.47,200320.0,49.4579,49.4745,49.2506,49.3086,200320.0
2021-09-28 14:00:00,59.48,59.61,59.26,59.6,184011.0,49.3169,49.4247,49.1345,49.4164,184011.0
2021-09-28 14:30:00,59.59,59.75,59.44,59.7,275396.0,49.4081,49.5408,49.2838,49.4993,275396.0
2021-09-28 15:00:00,59.71,59.76,59.23,59.23,328315.0,49.5076,49.5491,49.1096,49.1096,328315.0
2021-09-28 15:30:00,59.23,59.47,58.98,59.21,759961.0,49.1096,49.3086,48.9024,49.0931,759961.0
2021-09-29 09:30:00,59.44,59.48,58.97,59.28,251518.0,49.2838,49.3169,48.8941,49.1511,251518.0
2021-09-29 10:00:00,59.3,59.45,59.13,59.35,145996.0,49.1677,49.2921,49.0267,49.2091,145996.0
2021-09-29 10:30:00,59.34,59.53,59.1,59.51,232137.0,49.2008,49.3584,49.0019,49.3418,232137.0
2021-09-29 11:00:00,59.52,59.57,59.35,59.4,161906.0,49.3501,49.3915,49.2091,49.2506,161906.0
2021-09-29 11:30:00,59.4,59.54,59.32,59.46,115277.0,49.2506,49.3667,49.1843,49.3003,115277.0
2021-09-29 12:00:00,59.47,59.57,59.34,59.38,104880.0,49.3086,49.3915,49.2008,49.234,104880.0
2021-09-29 12:30:00,59.38,59.48,59.29,59.35,82352.0,49.234,49.3169,49.1594,49.2091,82352.0
2021-09-29 13:00:00,59.36,59.49,59.29,59.45,108852.0,49.2174,49.3252,49.1594,49.2921,108852.0
2021-09-29 13:30:00,59.45,59.46,59.3,59.43,104522.0,49.2921,49.3003,49.1677,49.2755,104522.0
2021-09-29 14:00:00,59.42,59.63,59.41,59.5,138216.0,49.2672,49.4413,49.2589,49.3335,138216.0
2021-09-29 14:30:00,59.5,59.7,59.49,59.52,201516.0,49.3335,49.4993,49.3252,49.3501,201516.0
2021-09-29 15:00:00,59.52,59.68,59.39,59.66,185801.0,49.3501,49.4828,49.2423,49.4662,185801.0
2021-09-29 15:30:00,59.67,59.69,59.3,59.42,680382.0,49.4745,49.491,49.1677,49.2672,680382.0
2021-09-30 09:30:00,59.83,59.83,59.19,59.43,373356.0,49.6071,49.6071,49.0765,49.2755,373356.0
2021-09-30 10:00:00,59.43,59.8,59.33,59.61,335741.0,49.2755,49.5822,49.1926,49.4247,335741.0
2021-09-30 10:30:00,59.6,59.87,59.56,59.7,516505.0,49.4164,49.6403,49.3833,49.4993,516505.0
2021-09-30 11:00:00,59.69,60.07,59.67,59.96,241109.0,49.491,49.8061,49.4745,49.7149,241109.0
2021-09-30 11:30:00,59.94,59.94,59.4,59.48,383833.0,49.6983,49.6983,49.2506,49.3169,383833.0
2021-09-30 12:00:00,59.47,59.53,58.99,59.1,252135.0,49.3086,49.3584,48.9106,49.0019,252135.0
2021-09-30 12:30:00,59.09,59.3,58.94,59.11,256979.0,48.9936,49.1677,48.8692,49.0101,256979.0
2021-09-30 13:00:00,59.12,59.3,59.02,59.1,178360.0,49.0184,49.1677,48.9355,49.0019,178360.0
2021-09-30 13:30:00,59.1,59.27,58.91,59.27,208946.0,49.0019,49.1428,48.8443,49.1428,208946.0
2021-09-30 14:00:00,59.28,59.45,59.14,59.28,201353.0,49.1511,49.2921,49.035,49.1511,201353.0
2021-09-30 14:30:00,59.27,59.49,59.19,59.19,178538.0,49.1428,49.3252,49.0765,49.0765,178538.0
2021-09-30 15:00:00,59.2,59.28,59.03,59.16,348799.0,49.0848,49.1511,48.9438,49.0516,348799.0
2021-09-30 15:30:00,59.16,59.29,58.61,58.62,794738.0,49.0516,49.1594,48.5956,48.6039,794738.0
2021-10-01 09:30:00,59.1,59.21,58.59,59.13,460958.0,49.0019,49.0931,48.579,49.0267,460958.0
2021-10-01 10:00:00,59.13,59.59,58.85,58.98,255601.0,49.0267,49.4081,48.7946,48.9024,255601.0
2021-10-01 10:30:00,58.97,59.3,58.85,59.29,224781.0,48.8941,49.1677,48.7946,49.1594,224781.0
2021-10-01 11:00:00,59.29,59.57,59.21,59.5,237023.0,49.1594,49.3915,49.0931,49.3335,237023.0
2021-10-01 11:30:00,59.53,59.7,59.45,59.52,215642.0,49.3584,49.4993,49.2921,49.3501,215642.0
2021-10-01 12:00:00,59.53,59.75,59.5,59.72,200002.0,49.3584,49.5408,49.3335,49.5159,200002.0
2021-10-01 12:30:00,59.72,59.86,59.71,59.76,125941.0,49.5159,49.632,49.5076,49.5491,125941.0
2021-10-01 13:00:00,59.76,59.89,59.67,59.86,136730.0,49.5491,49.6569,49.4745,49.632,136730.0
2021-10-01 13:30:00,59.86,60.19,59.85,60.13,226123.0,49.632,49.9056,49.6237,49.8559,226123.0
2021-10-01 14:00:00,60.13,60.44,60.11,60.38,216441.0,49.8559,50.1129,49.8393,50.0631,216441.0
2021-10-01 14:30:00,60.38,60.47,60.27,60.42,149267.0,50.0631,50.1378,49.9719,50.0963,149267.0
2021-10-01 15:00:00,60.43,60.66,60.41,60.43,199005.0,50.1046,50.2953,50.088,50.1046,199005.0
2021-10-01 15:30:00,60.44,60.44,60.14,60.24,644527.0,50.1129,50.1129,49.8642,49.9471,644527.0
2021-10-04 09:30:00,60.25,61.16,60.07,61.05,343696.0,49.9554,50.7099,49.8061,50.6187,343696.0
2021-10-04 10:00:00,61.06,61.13,60.27,60.33,179423.0,50.627,50.685,49.9719,50.0217,179423.0
2021-10-04 10:30:00,60.3,60.41,59.89,60.23,238643.0,49.9968,50.088,49.6569,49.9388,238643.0
2021-10-04 11:00:00,60.22,60.24,59.83,59.96,178453.0,49.9305,49.9471,49.6071,49.7149,178453.0
2021-10-04 11:30:00,59.95,60.3,59.9,60.28,177479.0,49.7066,49.9968,49.6652,49.9802,177479.0
2021-10-04 12:00:00,60.25,60.29,60.11,60.18,136834.0,49.9554,49.9885,49.8393,49.8973,136834.0
2021-10-04 12:30:00,60.17,60.21,59.94,60.11,163922.0,49.889,49.9222,49.6983,49.8393,163922.0
2021-10-04 13:00:00,60.11,60.23,59.95,60.08,137415.0,49.8393,49.9388,49.7066,49.8144,137415.0
2021-10-04 13:30:00,60.09,60.19,60.03,60.11,104917.0,49.8227,49.9056,49.7729,49.8393,104917.0
2021-10-04 14:00:00,60.1,60.19,59.9,59.99,153794.0,49.831,49.9056,49.6652,49.7398,153794.0
2021-10-04 14:30:00,59.98,60.02,59.88,60.0,109406.0,49.7315,49.7647,49.6486,49.7481,109406.0
2021-10-04 15:00:00,60.01,60.1,59.93,59.97,126732.0,49.7564,49.831,49.69,49.7232,126732.0
2021-10-04 15:30:00,59.96,60.21,59.86,60.06,470622.0,49.7149,49.9222,49.632,49.7978,470622.0
2021-10-05 09:30:00,59.69,60.32,59.69,60.22,453937.0,49.491,50.0134,49.491,49.9305,453937.0
2021-10-05 10:00:00,60.22,60.63,60.22,60.56,392913.0,49.9305,50.2704,49.9305,50.2124,392913.0
2021-10-05 10:30:00,60.56,60.75,60.5,60.58,289133.0,50.2124,50.3699,50.1626,50.229,289133.0
2021-10-05 11:00:00,60.59,60.76,60.48,60.61,150334.0,50.2373,50.3782,50.1461,50.2538,150334.0
2021-10-05 11:30:00,60.62,60.62,60.39,60.6,147539.0,50.2621,50.2621,50.0714,50.2456,147539.0
2021-10-05 12:00:00,60.6,60.63,60.2,60.33,133025.0,50.2456,50.2704,49.9139,50.0217,133025.0
2021-10-05 12:30:00,60.33,60.48,60.27,60.47,113134.0,50.0217,50.1461,49.9719,50.1378,113134.0
2021-10-05 13:00:00,60.46,60.52,60.39,60.5,102956.0,50.1295,50.1792,50.0714,50.1626,102956.0
2021-10-05 13:30:00,60.51,60.58,60.46,60.58,126272.0,50.1709,50.229,50.1295,50.229,126272.0
2021-10-05 14:00:00,60.58,60.67,60.49,60.56,100992.0,50.229,50.3036,50.1544,50.2124,100992.0
2021-10-05 14:30:00,60.55,60.64,60.52,60.58,75758.0,50.2041,50.2787,50.1792,50.229,75758.0
2021-10-05 15:00:00,60.58,60.72,60.54,60.56,122108.0,50.229,50.3451,50.1958,50.2124,122108.0
2021-10-05 15:30:00,60.56,60.68,60.26,60.28,456165.0,50.2124,50.3119,49.9636,49.9802,456165.0
2021-10-06 09:30:00,59.92,60.14,59.41,59.49,243882.0,49.6817,49.8642,49.2589,49.3252,243882.0
2021-10-06 10:00:00,59.48,59.48,58.97,59.18,218722.0,49.3169,49.3169,48.8941,49.0682,218722.0
2021-10-06 10:30:00,59.18,59.45,58.77,59.1,253477.0,49.0682,49.2921,48.7282,49.0019,253477.0
2021-10-06 11:00:00,59.11,59.37,58.92,58.94,212453.0,49.0101,49.2257,48.8526,48.8692,212453.0
2021-10-06 11:30:00,58.96,59.46,58.85,59.42,121258.0,48.8858,49.3003,48.7946,49.2672,121258.0
2021-10-06 12:00:00,59.45,59.47,59.02,59.12,112037.0,49.2921,49.3086,48.9355,49.0184,112037.0
2021-10-06 12:30:00,59.11,59.48,59.09,59.45,83147.0,49.0101,49.3169,48.9936,49.2921,83147.0
2021-10-06 13:00:00,59.45,59.52,59.21,59.52,118074.0,49.2921,49.3501,49.0931,49.3501,118074.0
2021-10-06 13:30:00,59.51,59.72,59.5,59.66,144581.0,49.3418,49.5159,49.3335,49.4662,144581.0
2021-10-06 14:00:00,59.67,60.05,59.62,59.94,159435.0,49.4745,49.7895,49.433,49.6983,159435.0
2021-10-06 14:30:00,59.92,60.07,59.86,59.88,125872.0,49.6817,49.8061,49.632,49.6486,125872.0
2021-10-06 15:00:00,59.87,60.07,59.85,60.04,112660.0,49.6403,49.8061,49.6237,49.7812,112660.0
2021-10-06 15:30:00,60.04,60.19,59.94,60.13,500275.0,49.7812,49.9056,49.6983,49.8559,500275.0
2021-10-07 09:30:00,60.65,61.03,60.57,60.77,265049.0,50.287,50.6021,50.2207,50.3865,265049.0
2021-10-07 10:00:00,60.77,60.93,60.64,60.86,220027.0,50.3865,50.5192,50.2787,50.4611,220027.0
2021-10-07 10:30:00,60.86,61.04,60.64,60.98,194786.0,50.4611,50.6104,50.2787,50.5606,194786.0
2021-10-07 11:00:00,60.97,61.04,60.84,61.0,103429.0,50.5523,50.6104,50.4445,50.5772,103429.0
2021-10-07 11:30:00,61.0,61.02,60.84,60.85,166286.0,50.5772,50.5938,50.4445,50.4528,166286.0
2021-10-07 12:00:00,60.85,60.86,60.59,60.59,122828.0,50.4528,50.4611,50.2373,50.2373,122828.0
2021-10-07 12:30:00,60.59,60.69,60.47,60.59,98649.0,50.2373,50.3202,50.1378,50.2373,98649.0
2021-10-07 13:00:00,60.59,60.63,60.47,60.61,131150.0,50.2373,50.2704,50.1378,50.2538,131150.0
2021-10-07 13:30:00,60.6,60.61,60.45,60.56,159287.0,50.2456,50.2538,50.1212,50.2124,159287.0
2021-10-07 14:00:00,60.55,60.58,60.45,60.48,122146.0,50.2041,50.229,50.1212,50.1461,122146.0
2021-10-07 14:30:00,60.48,60.5,60.29,60.3,99848.0,50.1461,50.1626,49.9885,49.9968,99848.0
2021-10-07 15:00:00,60.29,60.57,60.25,60.47,140228.0,49.9885,50.2207,49.9554,50.1378,140228.0
2021-10-07 15:30:00,60.47,60.54,60.37,60.53,302335.0,50.1378,50.1958,50.0549,50.1875,302335.0
2021-10-08 09:30:00,60.61,60.88,60.18,60.84,243836.0,50.2538,50.4777,49.8973,50.4445,243836.0
2021-10-08 10:00:00,60.84,61.14,60.79,60.83,119267.0,50.4445,50.6933,50.4031,50.4363,119267.0
2021-10-08 10:30:00,60.84,61.0,60.8,60.83,193803.0,50.4445,50.5772,50.4114,50.4363,193803.0
2021-10-08 11:00:00,60.84,60.98,60.76,60.89,82562.0,50.4445,50.5606,50.3782,50.486,82562.0
2021-10-08 11:30:00,60.9,60.9,60.73,60.76,82446.0,50.4943,50.4943,50.3533,50.3782,82446.0
2021-10-08 12:00:00,60.76,60.76,60.63,60.64,97906.0,50.3782,50.3782,50.2704,50.2787,97906.0
2021-10-08 12:30:00,60.66,60.78,60.62,60.7,82695.0,50.2953,50.3948,50.2621,50.3285,82695.0
2021-10-08 13:00:00,60.7,60.74,60.52,60.58,80139.0,50.3285,50.3616,50.1792,50.229,80139.0
2021-10-08 13:30:00,60.57,60.69,60.53,60.68,77430.0,50.2207,50.3202,50.1875,50.3119,77430.0
2021-10-08 14:00:00,60.69,60.85,60.65,60.84,145301.0,50.3202,50.4528,50.287,50.4445,145301.0
2021-10-08 14:30:00,60.85,60.85,60.74,60.79,92136.0,50.4528,50.4528,50.3616,50.4031,92136.0
2021-10-08 15:00:00,60.79,60.93,60.76,60.93,119084.0,50.4031,50.5192,50.3782,50.5192,119084.0
2021-10-08 15:30:00,60.93,60.94,60.74,60.82,316462.0,50.5192,50.5275,50.3616,50.428,316462.0
2021-10-11 09:30:00,61.26,61.4,60.71,61.28,202582.0,50.7928,50.9089,50.3368,50.8094,202582.0
2021-10-11 10:00:00,61.29,61.33,61.11,61.3,90181.0,50.8177,50.8508,50.6684,50.8259,90181.0
2021-10-11 10:30:00,61.3,61.37,61.08,61.1,106853.0,50.8259,50.884,50.6435,50.6601,106853.0
2021-10-11 11:00:00,61.09,61.19,61.06,61.16,98660.0,50.6518,50.7347,50.627,50.7099,98660.0
2021-10-11 11:30:00,61.16,61.29,61.07,61.22,89128.0,50.7099,50.8177,50.6352,50.7596,89128.0
2021-10-11 12:00:00,61.24,61.24,60.77,60.82,112802.0,50.7762,50.7762,50.3865,50.428,112802.0
2021-10-11 12:30:00,60.83,60.88,60.56,60.6,105044.0,50.4363,50.4777,50.2124,50.2456,105044.0
2021-10-11 13:00:00,60.61,60.61,60.33,60.4,96479.0,50.2538,50.2538,50.0217,50.0797,96479.0
2021-10-11 13:30:00,60.41,60.48,60.25,60.35,143212.0,50.088,50.1461,49.9554,50.0383,143212.0
2021-10-11 14:00:00,60.35,60.52,60.29,60.35,182436.0,50.0383,50.1792,49.9885,50.0383,182436.0
2021-10-11 14:30:00,60.36,60.55,60.35,60.53,164144.0,50.0466,50.2041,50.0383,50.1875,164144.0
2021-10-11 15:00:00,60.53,60.57,60.41,60.46,134957.0,50.1875,50.2207,50.088,50.1295,134957.0
2021-10-11 15:30:00,60.46,60.62,60.2,60.22,394372.0,50.1295,50.2621,49.9139,49.9305,394372.0
2021-10-12 09:30:00,60.0,60.49,59.7,60.27,230888.0,49.7481,50.1544,49.4993,49.9719,230888.0
2021-10-12 10:00:00,60.34,60.37,59.79,59.93,103120.0,50.03,50.0549,49.574,49.69,103120.0
2021-10-12 10:30:00,59.94,60.39,59.93,60.21,149294.0,49.6983,50.0714,49.69,49.9222,149294.0
2021-10-12 11:00:00,60.23,60.43,60.21,60.36,95113.0,49.9388,50.1046,49.9222,50.0466,95113.0
2021-10-12 11:30:00,60.35,60.37,60.2,60.29,65465.0,50.0383,50.0549,49.9139,49.9885,65465.0
2021-10-12 12:00:00,60.3,60.41,60.24,60.25,70650.0,49.9968,50.088,49.9471,49.9554,70650.0
2021-10-12 12:30:00,60.25,60.25,60.0,60.17,87828.0,49.9554,49.9554,49.7481,49.889,87828.0
2021-10-12 13:00:00,60.18,60.25,60.1,60.15,100879.0,49.8973,49.9554,49.831,49.8724,100879.0
2021-10-12 13:30:00,60.14,60.32,60.12,60.26,118265.0,49.8642,50.0134,49.8476,49.9636,118265.0
2021-10-12 14:00:00,60.25,60.41,60.23,60.25,89666.0,49.9554,50.088,49.9388,49.9554,89666.0
2021-10-12 14:30:00,60.26,60.32,60.19,60.2,83302.0,49.9636,50.0134,49.9056,49.9139,83302.0
2021-10-12 15:00:00,60.2,60.2,60.07,60.16,83112.0,49.9139,49.9139,49.8061,49.8807,83112.0
2021-10-12 15:30:00,60.16,60.3,60.02,60.22,457934.0,49.8807,49.9968,49.7647,49.9305,457934.0
2021-10-13 09:30:00,59.98,59.98,59.04,59.06,258498.0,49.7315,49.7315,48.9521,48.9687,258498.0
2021-10-13 10:00:00,59.04,59.17,58.46,59.09,294592.0,48.9521,49.0599,48.4712,48.9936,294592.0
2021-10-13 10:30:00,59.09,59.55,59.07,59.48,247868.0,48.9936,49.375,48.977,49.3169,247868.0
2021-10-13 11:00:00,59.48,59.82,59.46,59.65,178856.0,49.3169,49.5988,49.3003,49.4579,178856.0
2021-10-13 11:30:00,59.64,59.97,59.57,59.84,142461.0,49.4496,49.7232,49.3915,49.6154,142461.0
2021-10-13 12:00:00,59.84,59.9,59.76,59.83,139622.0,49.6154,49.6652,49.5491,49.6071,139622.0
2021-10-13 12:30:00,59.8,59.99,59.73,59.93,133092.0,49.5822,49.7398,49.5242,49.69,133092.0
2021-10-13 13:00:00,59.92,59.97,59.77,59.97,146957.0,49.6817,49.7232,49.5574,49.7232,146957.0
2021-10-13 13:30:00,59.96,60.09,59.94,60.0,138077.0,49.7149,49.8227,49.6983,49.7481,138077.0
2021-10-13 14:00:00,60.0,60.2,59.94,60.0,194910.0,49.7481,49.9139,49.6983,49.7481,194910.0
2021-10-13 14:30:00,59.98,60.02,59.73,59.88,129859.0,49.7315,49.7647,49.5242,49.6486,129859.0
2021-10-13 15:00:00,59.88,60.11,59.81,59.93,195943.0,49.6486,49.8393,49.5905,49.69,195943.0
2021-10-13 15:30:00,59.92,60.12,59.88,59.92,760564.0,49.6817,49.8476,49.6486,49.6817,760564.0
2021-10-14 09:30:00,60.6,60.61,59.66,59.87,468820.0,50.2456,50.2538,49.4662,49.6403,468820.0
2021-10-14 10:00:00,59.88,60.35,59.86,60.28,267907.0,49.6486,50.0383,49.632,49.9802,267907.0
2021-10-14 10:30:00,60.29,60.5,60.12,60.41,171431.0,49.9885,50.1626,49.8476,50.088,171431.0
2021-10-14 11:00:00,60.4,60.4,60.04,60.1,101998.0,50.0797,50.0797,49.7812,49.831,101998.0
2021-10-14 11:30:00,60.11,60.37,60.05,60.15,146420.0,49.8393,50.0549,49.7895,49.8724,146420.0
2021-10-14 12:00:00,60.16,60.39,60.13,60.35,141301.0,49.8807,50.0714,49.8559,50.0383,141301.0
2021-10-14 12:30:00,60.34,60.42,60.26,60.42,110657.0,50.03,50.0963,49.9636,50.0963,110657.0
2021-10-14 13:00:00,60.43,60.47,60.23,60.34,118349.0,50.1046,50.1378,49.9388,50.03,118349.0
2021-10-14 13:30:00,60.34,60.5,60.34,60.48,118597.0,50.03,50.1626,50.03,50.1461,118597.0
2021-10-14 14:00:00,60.48,60.52,60.39,60.45,176308.0,50.1461,50.1792,50.0714,50.1212,176308.0
2021-10-14 14:30:00,60.44,60.5,60.37,60.47,182695.0,50.1129,50.1626,50.0549,50.1378,182695.0
2021-10-14 15:00:00,60.47,60.48,60.3,60.35,198789.0,50.1378,50.1461,49.9968,50.0383,198789.0
2021-10-14 15:30:00,60.35,60.64,60.31,60.63,536733.0,50.0383,50.2787,50.0051,50.2704,536733.0
2021-10-15 09:30:00,61.23,61.74,60.41,60.96,766458.0,50.7679,51.1908,50.088,50.544,766458.0
2021-10-15 10:00:00,60.95,61.41,60.88,60.93,293029.0,50.5358,50.9172,50.4777,50.5192,293029.0
2021-10-15 10:30:00,60.92,61.08,60.58,60.59,221053.0,50.5109,50.6435,50.229,50.2373,221053.0
2021-10-15 11:00:00,60.58,60.9,60.45,60.88,186078.0,50.229,50.4943,50.1212,50.4777,186078.0
2021-10-15 11:30:00,60.88,60.99,60.86,60.94,95201.0,50.4777,50.5689,50.4611,50.5275,95201.0
2021-10-15 12:00:00,60.95,61.09,60.95,60.97,116710.0,50.5358,50.6518,50.5358,50.5523,116710.0
2021-10-15 12:30:00,60.97,61.15,60.82,61.14,118126.0,50.5523,50.7016,50.428,50.6933,118126.0
2021-10-15 13:00:00,61.14,61.25,61.04,61.24,133730.0,50.6933,50.7845,50.6104,50.7762,133730.0
2021-10-15 13:30:00,61.25,61.5,61.24,61.44,206089.0,50.7845,50.9918,50.7762,50.942,206089.0
2021-10-15 14:00:00,61.45,61.81,61.44,61.74,175125.0,50.9503,51.2488,50.942,51.1908,175125.0
2021-10-15 14:30:00,61.74,61.97,61.72,61.88,210458.0,51.1908,51.3815,51.1742,51.3068,210458.0
2021-10-15 15:00:00,61.88,61.93,61.69,61.72,256028.0,51.3068,51.3483,51.1493,51.1742,256028.0
2021-10-15 15:30:00,61.71,61.71,61.34,61.35,629720.0,51.1659,51.1659,50.8591,50.8674,629720.0
2021-10-18 09:30:00,61.28,62.22,61.23,61.93,427198.0,50.8094,51.5888,50.7679,51.3483,427198.0
2021-10-18 10:00:00,61.93,62.38,61.89,62.35,531854.0,51.3483,51.7214,51.3151,51.6965,531854.0
2021-10-18 10:30:00,62.36,62.47,61.92,61.93,339427.0,51.7048,51.796,51.34,51.3483,339427.0
2021-10-18 11:00:00,61.93,62.17,61.74,61.97,342775.0,51.3483,51.5473,51.1908,51.3815,342775.0
2021-10-18 11:30:00,61.97,62.25,61.91,62.24,263122.0,51.3815,51.6136,51.3317,51.6053,263122.0
2021-10-18 12:00:00,62.25,62.34,62.15,62.17,220755.0,51.6136,51.6882,51.5307,51.5473,220755.0
2021-10-18 12:30:00,62.16,62.19,61.96,61.98,161869.0,51.539,51.5639,51.3732,51.3898,161869.0
2021-10-18 13:00:00,61.99,62.02,61.88,61.96,108752.0,51.3981,51.4229,51.3068,51.3732,108752.0
2021-10-18 13:30:00,61.95,61.96,61.83,61.84,311258.0,51.3649,51.3732,51.2654,51.2737,311258.0
2021-10-18 14:00:00,61.85,61.85,61.69,61.84,157697.0,51.282,51.282,51.1493,51.2737,157697.0
2021-10-18 14:30:00,61.83,61.98,61.79,61.98,221104.0,51.2654,51.3898,51.2322,51.3898,221104.0
2021-10-18 15:00:00,61.97,61.98,61.75,61.8,202536.0,51.3815,51.3898,51.1991,51.2405,202536.0
2021-10-18 15:30:00,61.8,61.98,61.74,61.76,701425.0,51.2405,51.3898,51.1908,51.2074,701425.0
2021-10-19 09:30:00,62.05,62.36,61.85,61.9,294632.0,51.4478,51.7048,51.282,51.3234,294632.0
2021-10-19 10:00:00,61.9,62.37,61.89,62.2,231915.0,51.3234,51.7131,51.3151,51.5722,231915.0
2021-10-19 10:30:00,62.2,62.41,62.15,62.35,200971.0,51.5722,51.7463,51.5307,51.6965,200971.0
2021-10-19 11:00:00,62.36,62.42,62.19,62.3,126728.0,51.7048,51.7546,51.5639,51.6551,126728.0
2021-10-19 11:30:00,62.29,62.42,62.2,62.22,191057.0,51.6468,51.7546,51.5722,51.5888,191057.0
2021-10-19 12:00:00,62.22,62.31,62.19,62.22,195722.0,51.5888,51.6634,51.5639,51.5888,195722.0
2021-10-19 12:30:00,62.22,62.43,62.19,62.42,157466.0,51.5888,51.7629,51.5639,51.7546,157466.0
2021-10-19 13:00:00,62.42,62.53,62.34,62.51,219711.0,51.7546,51.8458,51.6882,51.8292,219711.0
2021-10-19 13:30:00,62.51,62.7,62.5,62.54,245051.0,51.8292,51.9867,51.8209,51.8541,245051.0
2021-10-19 14:00:00,62.54,62.54,62.43,62.44,213928.0,51.8541,51.8541,51.7629,51.7712,213928.0
2021-10-19 14:30:00,62.43,62.43,62.26,62.3,223631.0,51.7629,51.7629,51.6219,51.6551,223631.0
2021-10-19 15:00:00,62.3,62.47,62.3,62.39,142692.0,51.6551,51.796,51.6551,51.7297,142692.0
2021-10-19 15:30:00,62.4,62.58,62.3,62.58,495695.0,51.738,51.8872,51.6551,51.8872,495695.0
2021-10-20 09:30:00,62.38,63.18,62.2,63.16,302129.0,51.7214,52.3847,51.5722,52.3681,302129.0
2021-10-20 10:00:00,63.16,63.41,63.09,63.35,178869.0,52.3681,52.5754,52.3101,52.5257,178869.0
2021-10-20 10:30:00,63.36,63.5,63.24,63.36,224885.0,52.534,52.65,52.4345,52.534,224885.0
2021-10-20 11:00:00,63.35,63.5,63.17,63.19,286886.0,52.5257,52.65,52.3764,52.393,286886.0
2021-10-20 11:30:00,63.19,63.43,63.16,63.42,163994.0,52.393,52.592,52.3681,52.5837,163994.0
2021-10-20 12:00:00,63.41,63.56,63.4,63.55,142690.0,52.5754,52.6998,52.5671,52.6915,142690.0
2021-10-20 12:30:00,63.55,63.7,63.54,63.55,129969.0,52.6915,52.8159,52.6832,52.6915,129969.0
2021-10-20 13:00:00,63.56,63.59,63.36,63.59,207463.0,52.6998,52.7247,52.534,52.7247,207463.0
2021-10-20 13:30:00,63.59,63.64,63.45,63.56,179567.0,52.7247,52.7661,52.6086,52.6998,179567.0
2021-10-20 14:00:00,63.56,63.61,63.46,63.5,192520.0,52.6998,52.7413,52.6169,52.65,192520.0
2021-10-20 14:30:00,63.5,63.64,63.47,63.6,141460.0,52.65,52.7661,52.6252,52.733,141460.0
2021-10-20 15:00:00,63.61,63.7,63.56,63.64,195116.0,52.7413,52.8159,52.6998,52.7661,195116.0
2021-10-20 15:30:00,63.64,63.89,63.59,63.88,530177.0,52.7661,52.9734,52.7247,52.9651,530177.0
2021-10-21 09:30:00,63.88,64.31,63.68,63.99,314213.0,52.9651,53.3216,52.7993,53.0563,314213.0
2021-10-21 10:00:00,63.96,64.12,63.77,63.92,212731.0,53.0314,53.1641,52.8739,52.9983,212731.0
2021-10-21 10:30:00,63.92,64.03,63.76,63.77,170195.0,52.9983,53.0895,52.8656,52.8739,170195.0
2021-10-21 11:00:00,63.76,63.79,63.27,63.29,151037.0,52.8656,52.8905,52.4593,52.4759,151037.0
2021-10-21 11:30:00,63.3,63.58,63.24,63.48,113734.0,52.4842,52.7164,52.4345,52.6335,113734.0
2021-10-21 12:00:00,63.48,63.56,63.39,63.53,116624.0,52.6335,52.6998,52.5588,52.6749,116624.0
2021-10-21 12:30:00,63.52,63.52,63.36,63.4,164660.0,52.6666,52.6666,52.534,52.5671,164660.0
2021-10-21 13:00:00,63.39,63.59,63.38,63.49,143371.0,52.5588,52.7247,52.5505,52.6418,143371.0
2021-10-21 13:30:00,63.49,63.5,63.23,63.27,131902.0,52.6418,52.65,52.4262,52.4593,131902.0
2021-10-21 14:00:00,63.27,63.43,63.27,63.43,91546.0,52.4593,52.592,52.4593,52.592,91546.0
2021-10-21 14:30:00,63.42,63.44,63.28,63.33,88774.0,52.5837,52.6003,52.4676,52.5091,88774.0
2021-10-21 15:00:00,63.34,63.48,63.25,63.46,240112.0,52.5174,52.6335,52.4428,52.6169,240112.0
2021-10-21 15:30:00,63.46,63.64,63.44,63.57,529015.0,52.6169,52.7661,52.6003,52.7081,529015.0
2021-10-22 09:30:00,63.8,64.77,63.8,64.72,313831.0,52.8988,53.703,52.8988,53.6616,313831.0
2021-10-22 10:00:00,64.72,64.78,64.49,64.61,278434.0,53.6616,53.7113,53.4709,53.5704,278434.0
2021-10-22 10:30:00,64.61,64.7,64.18,64.18,293940.0,53.5704,53.645,53.2139,53.2139,293940.0
2021-10-22 11:00:00,64.19,64.43,64.06,64.14,235359.0,53.2221,53.4211,53.1144,53.1807,235359.0
2021-10-22 11:30:00,64.13,64.17,63.98,64.05,154233.0,53.1724,53.2056,53.048,53.1061,154233.0
2021-10-22 12:00:00,64.04,64.19,63.96,64.06,120840.0,53.0978,53.2221,53.0314,53.1144,120840.0
2021-10-22 12:30:00,64.06,64.2,64.05,64.15,121683.0,53.1144,53.2304,53.1061,53.189,121683.0
2021-10-22 13:00:00,64.14,64.28,64.14,64.21,98918.0,53.1807,53.2968,53.1807,53.2387,98918.0
2021-10-22 13:30:00,64.22,64.36,64.21,64.3,106905.0,53.247,53.3631,53.2387,53.3134,106905.0
2021-10-22 14:00:00,64.29,64.43,64.26,64.34,132256.0,53.3051,53.4211,53.2802,53.3465,132256.0
2021-10-22 14:30:00,64.34,64.42,64.24,64.28,114058.0,53.3465,53.4128,53.2636,53.2968,114058.0
2021-10-22 15:00:00,64.28,64.5,64.26,64.48,136298.0,53.2968,53.4792,53.2802,53.4626,136298.0
2021-10-22 15:30:00,64.49,64.59,64.38,64.43,482049.0,53.4709,53.5538,53.3797,53.4211,482049.0
2021-10-25 09:30:00,64.77,64.92,64.46,64.8,321672.0,53.703,53.8274,53.446,53.7279,321672.0
2021-10-25 10:00:00,64.81,64.87,64.5,64.55,161715.0,53.7362,53.786,53.4792,53.5206,161715.0
2021-10-25 10:30:00,64.54,64.74,64.45,64.55,163653.0,53.5123,53.6782,53.4377,53.5206,163653.0
2021-10-25 11:00:00,64.56,64.69,64.51,64.56,141124.0,53.5289,53.6367,53.4875,53.5289,141124.0
2021-10-25 11:30:00,64.55,64.69,64.5,64.67,86270.0,53.5206,53.6367,53.4792,53.6201,86270.0
2021-10-25 12:00:00,64.68,64.72,64.6,64.67,142937.0,53.6284,53.6616,53.5621,53.6201,142937.0
2021-10-25 12:30:00,64.67,64.68,64.42,64.46,109704.0,53.6201,53.6284,53.4128,53.446,109704.0
2021-10-25 13:00:00,64.47,64.67,64.46,64.64,92083.0,53.4543,53.6201,53.446,53.5953,92083.0
2021-10-25 13:30:00,64.64,64.65,64.43,64.57,103501.0,53.5953,53.6036,53.4211,53.5372,103501.0
2021-10-25 14:00:00,64.56,64.62,64.43,64.53,138871.0,53.5289,53.5787,53.4211,53.5041,138871.0
2021-10-25 14:30:00,64.54,64.56,64.4,64.53,138914.0,53.5123,53.5289,53.3963,53.5041,138914.0
2021-10-25 15:00:00,64.54,64.58,64.5,64.58,140847.0,53.5123,53.5455,53.4792,53.5455,140847.0
2021-10-25 15:30:00,64.57,64.61,64.5,64.58,479060.0,53.5372,53.5704,53.4792,53.5455,479060.0
2021-10-26 09:30:00,64.67,64.89,64.5,64.68,293020.0,53.6201,53.8025,53.4792,53.6284,293020.0
2021-10-26 10:00:00,64.68,64.85,64.57,64.66,228936.0,53.6284,53.7694,53.5372,53.6118,228936.0
2021-10-26 10:30:00,64.63,64.88,64.63,64.84,114165.0,53.587,53.7943,53.587,53.7611,114165.0
2021-10-26 11:00:00,64.83,64.91,64.73,64.85,334240.0,53.7528,53.8191,53.6699,53.7694,334240.0
2021-10-26 11:30:00,64.85,64.85,64.61,64.61,177041.0,53.7694,53.7694,53.5704,53.5704,177041.0
2021-10-26 12:00:00,64.61,64.65,64.45,64.46,182251.0,53.5704,53.6036,53.4377,53.446,182251.0
2021-10-26 12:30:00,64.47,64.47,64.22,64.38,163526.0,53.4543,53.4543,53.247,53.3797,163526.0
2021-10-26 13:00:00,64.37,64.49,64.33,64.45,123565.0,53.3714,53.4709,53.3382,53.4377,123565.0
2021-10-26 13:30:00,64.45,64.49,64.4,64.44,105664.0,53.4377,53.4709,53.3963,53.4294,105664.0
2021-10-26 14:00:00,64.44,64.65,64.44,64.6,109889.0,53.4294,53.6036,53.4294,53.5621,109889.0
2021-10-26 14:30:00,64.61,64.73,64.6,64.73,95446.0,53.5704,53.6699,53.5621,53.6699,95446.0
2021-10-26 15:00:00,64.73,64.78,64.59,64.61,82354.0,53.6699,53.7113,53.5538,53.5704,82354.0
2021-10-26 15:30:00,64.61,64.67,64.42,64.42,387000.0,53.5704,53.6201,53.4128,53.4128,387000.0
2021-10-27 09:30:00,64.08,64.21,63.67,64.03,307283.0,53.1309,53.2387,52.791,53.0895,307283.0
2021-10-27 10:00:00,64.03,64.49,63.76,63.77,199749.0,53.0895,53.4709,52.8656,52.8739,199749.0
2021-10-27 10:30:00,63.77,63.83,63.5,63.68,192152.0,52.8739,52.9237,52.65,52.7993,192152.0
2021-10-27 11:00:00,63.69,63.94,63.62,63.73,224993.0,52.8076,53.0149,52.7495,52.8407,224993.0
2021-10-27 11:30:00,63.73,63.78,63.34,63.4,359829.0,52.8407,52.8822,52.5174,52.5671,359829.0
2021-10-27 12:00:00,63.41,63.44,63.23,63.37,237760.0,52.5754,52.6003,52.4262,52.5423,237760.0
2021-10-27 12:30:00,63.36,63.36,63.15,63.23,122555.0,52.534,52.534,52.3598,52.4262,122555.0
2021-10-27 13:00:00,63.23,63.28,63.1,63.17,153041.0,52.4262,52.4676,52.3184,52.3764,153041.0
2021-10-27 13:30:00,63.16,63.34,63.06,63.34,170308.0,52.3681,52.5174,52.2852,52.5174,170308.0
2021-10-27 14:00:00,63.34,63.48,63.33,63.39,124098.0,52.5174,52.6335,52.5091,52.5588,124098.0
2021-10-27 14:30:00,63.38,63.39,63.31,63.34,143922.0,52.5505,52.5588,52.4925,52.5174,143922.0
2021-10-27 15:00:00,63.35,63.41,63.17,63.29,191218.0,52.5257,52.5754,52.3764,52.4759,191218.0
2021-10-27 15:30:00,63.28,63.33,63.0,63.02,652558.0,52.4676,52.5091,52.2355,52.2521,652558.0
2021-10-28 09:30:00,63.37,63.93,63.32,63.72,226146.0,52.5423,53.0066,52.5008,52.8325,226146.0
2021-10-28 10:00:00,63.71,63.97,63.44,63.97,274509.0,52.8242,53.0397,52.6003,53.0397,274509.0
2021-10-28 10:30:00,63.98,63.99,63.76,63.93,212172.0,53.048,53.0563,52.8656,53.0066,212172.0
2021-10-28 11:00:00,63.95,64.0,63.48,63.51,199633.0,53.0232,53.0646,52.6335,52.6583,199633.0
2021-10-28 11:30:00,63.52,63.71,63.43,63.51,130768.0,52.6666,52.8242,52.592,52.6583,130768.0
2021-10-28 12:00:00,63.52,63.61,63.39,63.41,114254.0,52.6666,52.7413,52.5588,52.5754,114254.0
2021-10-28 12:30:00,63.41,63.64,63.39,63.54,109498.0,52.5754,52.7661,52.5588,52.6832,109498.0
2021-10-28 13:00:00,63.55,63.6,63.44,63.5,107649.0,52.6915,52.733,52.6003,52.65,107649.0
2021-10-28 13:30:00,63.51,63.58,63.46,63.51,170036.0,52.6583,52.7164,52.6169,52.6583,170036.0
2021-10-28 14:00:00,63.51,63.55,63.32,63.44,198027.0,52.6583,52.6915,52.5008,52.6003,198027.0
2021-10-28 14:30:00,63.44,63.62,63.41,63.52,210164.0,52.6003,52.7495,52.5754,52.6666,210164.0
2021-10-28 15:00:00,63.52,63.64,63.44,63.55,246398.0,52.6666,52.7661,52.6003,52.6915,246398.0
2021-10-28 15:30:00,63.55,63.91,63.52,63.88,638090.0,52.6915,52.99,52.6666,52.9651,638090.0
2021-10-29 09:30:00,63.97,64.19,63.83,63.91,292745.0,53.0397,53.2221,52.9237,52.99,292745.0
2021-10-29 10:00:00,63.92,64.0,63.57,63.7,215258.0,52.9983,53.0646,52.7081,52.8159,215258.0
2021-10-29 10:30:00,63.72,63.85,63.64,63.76,175728.0,52.8325,52.9402,52.7661,52.8656,175728.0
2021-10-29 11:00:00,63.76,63.97,63.73,63.88,150395.0,52.8656,53.0397,52.8407,52.9651,150395.0
2021-10-29 11:30:00,63.88,63.96,63.82,63.83,210929.0,52.9651,53.0314,52.9154,52.9237,210929.0
2021-10-29 12:00:00,63.84,63.88,63.79,63.85,126281.0,52.932,52.9651,52.8905,52.9402,126281.0
2021-10-29 12:30:00,63.85,63.87,63.73,63.79,109239.0,52.9402,52.9568,52.8407,52.8905,109239.0
2021-10-29 13:00:00,63.8,63.92,63.78,63.83,109156.0,52.8988,52.9983,52.8822,52.9237,109156.0
2021-10-29 13:30:00,63.83,63.9,63.67,63.89,161105.0,52.9237,52.9817,52.791,52.9734,161105.0
2021-10-29 14:00:00,63.89,63.89,63.66,63.68,153788.0,52.9734,52.9734,52.7827,52.7993,153788.0
2021-10-29 14:30:00,63.69,63.77,63.64,63.68,207999.0,52.8076,52.8739,52.7661,52.7993,207999.0
2021-10-29 15:00:00,63.69,63.7,63.44,63.51,229640.0,52.8076,52.8159,52.6003,52.6583,229640.0
2021-10-29 15:30:00,63.52,63.71,63.45,63.46,768808.0,52.6666,52.8242,52.6086,52.6169,768808.0
2021-11-01 09:30:00,64.0,64.3,63.83,64.17,351784.0,53.0646,53.3134,52.9237,53.2056,351784.0
2021-11-01 10:00:00,64.2,64.59,64.0,64.27,226113.0,53.2304,53.5538,53.0646,53.2885,226113.0
2021-11-01 10:30:00,64.28,64.49,64.21,64.31,133522.0,53.2968,53.4709,53.2387,53.3216,133522.0
2021-11-01 11:00:00,64.3,64.54,64.3,64.48,185357.0,53.3134,53.5123,53.3134,53.4626,185357.0
2021-11-01 11:30:00,64.48,64.52,64.31,64.39,123578.0,53.4626,53.4958,53.3216,53.388,123578.0
2021-11-01 12:00:00,64.39,64.57,64.38,64.48,116269.0,53.388,53.5372,53.3797,53.4626,116269.0
2021-11-01 12:30:00,64.47,64.52,64.39,64.4,112142.0,53.4543,53.4958,53.388,53.3963,112142.0
2021-11-01 13:00:00,64.41,64.44,64.26,64.3,105358.0,53.4046,53.4294,53.2802,53.3134,105358.0
2021-11-01 13:30:00,64.3,64.42,64.28,64.3,157337.0,53.3134,53.4128,53.2968,53.3134,157337.0
2021-11-01 14:00:00,64.29,64.31,64.16,64.27,136169.0,53.3051,53.3216,53.1973,53.2885,136169.0
2021-11-01 14:30:00,64.27,64.38,64.26,64.34,148572.0,53.2885,53.3797,53.2802,53.3465,148572.0
2021-11-01 15:00:00,64.34,64.41,64.23,64.39,158424.0,53.3465,53.4046,53.2553,53.388,158424.0
2021-11-01 15:30:00,64.39,64.53,64.34,64.42,367087.0,53.388,53.5041,53.3465,53.4128,367087.0
2021-11-02 09:30:00,64.18,64.54,64.12,64.47,255042.0,53.2139,53.5123,53.1641,53.4543,255042.0
2021-11-02 10:00:00,64.46,64.83,64.34,64.34,222583.0,53.446,53.7528,53.3465,53.3465,222583.0
2021-11-02 10:30:00,64.33,64.56,64.2,64.48,167889.0,53.3382,53.5289,53.2304,53.4626,167889.0
2021-11-02 11:00:00,64.48,64.66,64.4,64.57,202483.0,53.4626,53.6118,53.3963,53.5372,202483.0
2021-11-02 11:30:00,64.57,64.58,64.19,64.2,194650.0,53.5372,53.5455,53.2221,53.2304,194650.0
2021-11-02 12:00:00,64.2,64.27,64.12,64.23,128174.0,53.2304,53.2885,53.1641,53.2553,128174.0
2021-11-02 12:30:00,64.23,64.39,64.19,64.22,164749.0,53.2553,53.388,53.2221,53.247,164749.0
2021-11-02 13:00:00,64.21,64.31,64.17,64.28,162902.0,53.2387,53.3216,53.2056,53.2968,162902.0
2021-11-02 13:30:00,64.27,64.32,64.22,64.28,137225.0,53.2885,53.3299,53.247,53.2968,137225.0
2021-11-02 14:00:00,64.28,64.31,64.12,64.19,190480.0,53.2968,53.3216,53.1641,53.2221,190480.0
2021-11-02 14:30:00,64.19,64.27,64.12,64.13,175501.0,53.2221,53.2885,53.1641,53.1724,175501.0
2021-11-02 15:00:00,64.14,64.33,64.04,64.31,215612.0,53.1807,53.3382,53.0978,53.3216,215612.0
2021-11-02 15:30:00,64.32,64.36,64.23,64.3,614042.0,53.3299,53.3631,53.2553,53.3134,614042.0
2021-11-03 09:30:00,64.11,64.78,63.81,64.72,248590.0,53.1558,53.7113,52.9071,53.6616,248590.0
2021-11-03 10:00:00,64.74,64.93,64.74,64.88,218292.0,53.6782,53.8357,53.6782,53.7943,218292.0
2021-11-03 10:30:00,64.87,65.13,64.79,65.01,312654.0,53.786,54.0015,53.7196,53.902,312654.0
2021-11-03 11:00:00,65.01,65.23,64.99,65.2,259187.0,53.902,54.0844,53.8855,54.0596,259187.0
2021-11-03 11:30:00,65.2,65.21,64.91,64.95,177152.0,54.0596,54.0679,53.8191,53.8523,177152.0
2021-11-03 12:00:00,64.94,64.98,64.79,64.84,137294.0,53.844,53.8772,53.7196,53.7611,137294.0
2021-11-03 12:30:00,64.83,64.92,64.75,64.81,138891.0,53.7528,53.8274,53.6865,53.7362,138891.0
2021-11-03 13:00:00,64.81,64.81,64.58,64.64,134464.0,53.7362,53.7362,53.5455,53.5953,134464.0
2021-11-03 13:30:00,64.64,64.71,64.62,64.7,106430.0,53.5953,53.6533,53.5787,53.645,106430.0
2021-11-03 14:00:00,64.68,65.3,64.65,65.09,268672.0,53.6284,54.1425,53.6036,53.9684,268672.0
2021-11-03 14:30:00,65.09,65.38,65.04,65.26,174702.0,53.9684,54.2088,53.9269,54.1093,174702.0
2021-11-03 15:00:00,65.27,65.42,65.26,65.33,253908.0,54.1176,54.242,54.1093,54.1674,253908.0
2021-11-03 15:30:00,65.33,65.35,65.02,65.15,710823.0,54.1674,54.1839,53.9103,54.0181,710823.0
2021-11-04 09:30:00,64.72,64.96,64.03,64.05,281137.0,53.6616,53.8606,53.0895,53.1061,281137.0
2021-11-04 10:00:00,64.07,64.38,64.02,64.06,185918.0,53.1227,53.3797,53.0812,53.1144,185918.0
2021-11-04 10:30:00,64.06,64.12,63.45,63.46,204720.0,53.1144,53.1641,52.6086,52.6169,204720.0
2021-11-04 11:00:00,63.43,63.55,63.32,63.41,215464.0,52.592,52.6915,52.5008,52.5754,215464.0
2021-11-04 11:30:00,63.41,63.77,63.38,63.77,143415.0,52.5754,52.8739,52.5505,52.8739,143415.0
2021-11-04 12:00:00,63.77,63.8,63.47,63.52,111390.0,52.8739,52.8988,52.6252,52.6666,111390.0
2021-11-04 12:30:00,63.52,63.68,63.43,63.56,101146.0,52.6666,52.7993,52.592,52.6998,101146.0
2021-11-04 13:00:00,63.56,63.65,63.49,63.64,188235.0,52.6998,52.7744,52.6418,52.7661,188235.0
2021-11-04 13:30:00,63.65,63.65,63.45,63.46,163170.0,52.7744,52.7744,52.6086,52.6169,163170.0
2021-11-04 14:00:00,63.47,63.54,63.25,63.27,174037.0,52.6252,52.6832,52.4428,52.4593,174037.0
2021-11-04 14:30:00,63.26,63.32,63.18,63.32,130267.0,52.4511,52.5008,52.3847,52.5008,130267.0
2021-11-04 15:00:00,63.31,63.54,63.2,63.49,191632.0,52.4925,52.6832,52.4013,52.6418,191632.0
2021-11-04 15:30:00,63.49,63.79,63.45,63.77,634423.0,52.6418,52.8905,52.6086,52.8739,634423.0
2021-11-05 09:30:00,64.45,64.85,64.33,64.62,304135.0,53.4377,53.7694,53.3382,53.5787,304135.0
2021-11-05 10:00:00,64.61,64.81,64.53,64.63,181160.0,53.5704,53.7362,53.5041,53.587,181160.0
2021-11-05 10:30:00,64.65,64.75,64.5,64.73,235572.0,53.6036,53.6865,53.4792,53.6699,235572.0
2021-11-05 11:00:00,64.75,64.93,64.73,64.76,134833.0,53.6865,53.8357,53.6699,53.6948,134833.0
2021-11-05 11:30:00,64.75,64.76,64.28,64.34,157603.0,53.6865,53.6948,53.2968,53.3465,157603.0
2021-11-05 12:00:00,64.34,64.44,64.24,64.25,105333.0,53.3465,53.4294,53.2636,53.2719,105333.0
2021-11-05 12:30:00,64.25,64.32,64.12,64.12,121732.0,53.2719,53.3299,53.1641,53.1641,121732.0
2021-11-05 13:00:00,64.13,64.22,63.97,63.99,109879.0,53.1724,53.247,53.0397,53.0563,109879.0
2021-11-05 13:30:00,64.01,64.23,63.92,64.13,137904.0,53.0729,53.2553,52.9983,53.1724,137904.0
2021-11-05 14:00:00,64.12,64.31,64.09,64.29,152166.0,53.1641,53.3216,53.1392,53.3051,152166.0
2021-11-05 14:30:00,64.3,64.32,64.17,64.23,160641.0,53.3134,53.3299,53.2056,53.2553,160641.0
2021-11-05 15:00:00,64.23,64.36,64.16,64.2,137883.0,53.2553,53.3631,53.1973,53.2304,137883.0
2021-11-05 15:30:00,64.2,64.32,64.15,64.27,467119.0,53.2304,53.3299,53.189,53.2885,467119.0
2021-11-08 09:30:00,64.45,64.95,64.41,64.73,232180.0,53.4377,53.8523,53.4046,53.6699,232180.0
2021-11-08 10:00:00,64.73,64.86,64.56,64.69,224628.0,53.6699,53.7777,53.5289,53.6367,224628.0
2021-11-08 10:30:00,64.69,64.93,64.55,64.86,186120.0,53.6367,53.8357,53.5206,53.7777,186120.0
2021-11-08 11:00:00,64.87,64.96,64.68,64.7,162444.0,53.786,53.8606,53.6284,53.645,162444.0
2021-11-08 11:30:00,64.7,64.8,64.6,64.62,151681.0,53.645,53.7279,53.5621,53.5787,151681.0
2021-11-08 12:00:00,64.62,64.69,64.49,64.63,150933.0,53.5787,53.6367,53.4709,53.587,150933.0
2021-11-08 12:30:00,64.65,64.66,64.53,64.56,227265.0,53.6036,53.6118,53.5041,53.5289,227265.0
2021-11-08 13:00:00,64.57,64.6,64.47,64.54,139632.0,53.5372,53.5621,53.4543,53.5123,139632.0
2021-11-08 13:30:00,64.54,64.58,64.43,64.56,181586.0,53.5123,53.5455,53.4211,53.5289,181586.0
2021-11-08 14:00:00,64.57,64.65,64.41,64.5,174624.0,53.5372,53.6036,53.4046,53.4792,174624.0
2021-11-08 14:30:00,64.51,64.68,64.48,64.63,141750.0,53.4875,53.6284,53.4626,53.587,141750.0
2021-11-08 15:00:00,64.63,64.8,64.62,64.68,239566.0,53.587,53.7279,53.5787,53.6284,239566.0
2021-11-08 15:30:00,64.69,64.85,64.64,64.77,425029.0,53.6367,53.7694,53.5953,53.703,425029.0
2021-11-09 09:30:00,64.31,64.86,64.31,64.86,551328.0,53.3216,53.7777,53.3216,53.7777,551328.0
2021-11-09 10:00:00,64.85,65.12,64.63,65.09,341936.0,53.7694,53.9932,53.587,53.9684,341936.0
2021-11-09 10:30:00,65.11,65.15,64.79,64.82,188911.0,53.985,54.0181,53.7196,53.7445,188911.0
2021-11-09 11:00:00,64.83,64.84,64.58,64.59,153476.0,53.7528,53.7611,53.5455,53.5538,153476.0
2021-11-09 11:30:00,64.58,64.76,64.4,64.42,179470.0,53.5455,53.6948,53.3963,53.4128,179470.0
2021-11-09 12:00:00,64.42,64.53,64.36,64.44,120050.0,53.4128,53.5041,53.3631,53.4294,120050.0
2021-11-09 12:30:00,64.44,64.62,64.39,64.53,140408.0,53.4294,53.5787,53.388,53.5041,140408.0
2021-11-09 13:00:00,64.53,64.55,64.34,64.39,169883.0,53.5041,53.5206,53.3465,53.388,169883.0
2021-11-09 13:30:00,64.39,64.43,64.35,64.39,112781.0,53.388,53.4211,53.3548,53.388,112781.0
2021-11-09 14:00:00,64.39,64.66,64.38,64.61,135342.0,53.388,53.6118,53.3797,53.5704,135342.0
2021-11-09 14:30:00,64.62,64.81,64.6,64.76,147860.0,53.5787,53.7362,53.5621,53.6948,147860.0
2021-11-09 15:00:00,64.76,64.9,64.7,64.7,203930.0,53.6948,53.8108,53.645,53.645,203930.0
2021-11-09 15:30:00,64.71,64.81,64.63,64.75,503236.0,53.6533,53.7362,53.587,53.6865,503236.0
2021-11-10 09:30:00,64.52,64.9,64.45,64.64,393067.0,53.8977,54.2151,53.8392,53.9979,393067.0
2021-11-10 10:00:00,64.64,64.66,64.33,64.51,155385.0,53.9979,54.0146,53.739,53.8893,155385.0
2021-11-10 10:30:00,64.51,64.71,64.48,64.56,210279.0,53.8893,54.0564,53.8643,53.9311,210279.0
2021-11-10 11:00:00,64.56,64.61,64.5,64.53,129408.0,53.9311,53.9729,53.881,53.906,129408.0
2021-11-10 11:30:00,64.53,64.59,64.46,64.53,187983.0,53.906,53.9561,53.8476,53.906,187983.0
2021-11-10 12:00:00,64.53,64.58,64.31,64.36,115269.0,53.906,53.9478,53.7222,53.764,115269.0
2021-11-10 12:30:00,64.36,64.48,64.31,64.39,144945.0,53.764,53.8643,53.7222,53.7891,144945.0
2021-11-10 13:00:00,64.4,64.51,64.39,64.47,150952.0,53.7974,53.8893,53.7891,53.8559,150952.0
2021-11-10 13:30:00,64.47,64.53,64.08,64.17,199082.0,53.8559,53.906,53.5301,53.6053,199082.0
2021-11-10 14:00:00,64.16,64.16,63.89,64.08,247721.0,53.5969,53.5969,53.3714,53.5301,247721.0
2021-11-10 14:30:00,64.08,64.14,63.99,64.05,236540.0,53.5301,53.5802,53.4549,53.5051,236540.0
2021-11-10 15:00:00,64.05,64.26,63.98,64.22,329508.0,53.5051,53.6805,53.4466,53.6471,329508.0
2021-11-10 15:30:00,64.21,64.22,63.83,63.89,798044.0,53.6387,53.6471,53.3213,53.3714,798044.0
2021-11-11 09:30:00,63.77,64.1,63.53,63.74,225065.0,53.2711,53.5468,53.0707,53.2461,225065.0
2021-11-11 10:00:00,63.73,63.89,63.67,63.69,131266.0,53.2377,53.3714,53.1876,53.2043,131266.0
2021-11-11 10:30:00,63.68,63.84,63.6,63.73,127566.0,53.196,53.3296,53.1291,53.2377,127566.0
2021-11-11 11:00:00,63.73,63.87,63.7,63.77,100062.0,53.2377,53.3547,53.2127,53.2711,100062.0
2021-11-11 11:30:00,63.76,63.89,63.72,63.75,112931.0,53.2628,53.3714,53.2294,53.2544,112931.0
2021-11-11 12:00:00,63.78,63.93,63.74,63.92,126113.0,53.2795,53.4048,53.2461,53.3965,126113.0
2021-11-11 12:30:00,63.92,63.96,63.84,63.88,85450.0,53.3965,53.4299,53.3296,53.363,85450.0
2021-11-11 13:00:00,63.88,63.88,63.66,63.71,88489.0,53.363,53.363,53.1793,53.221,88489.0
2021-11-11 13:30:00,63.71,63.79,63.7,63.71,87024.0,53.221,53.2879,53.2127,53.221,87024.0
2021-11-11 14:00:00,63.71,63.73,63.65,63.7,83527.0,53.221,53.2377,53.1709,53.2127,83527.0
2021-11-11 14:30:00,63.69,63.72,63.63,63.67,69012.0,53.2043,53.2294,53.1542,53.1876,69012.0
2021-11-11 15:00:00,63.67,63.77,63.6,63.6,129880.0,53.1876,53.2711,53.1291,53.1291,129880.0
2021-11-11 15:30:00,63.6,63.6,63.38,63.42,586050.0,53.1291,53.1291,52.9454,52.9788,586050.0
2021-11-12 09:30:00,63.37,63.47,63.04,63.12,232618.0,52.937,53.0205,52.6613,52.7282,232618.0
2021-11-12 10:00:00,63.1,63.12,62.31,62.38,301021.0,52.7115,52.7282,52.0515,52.11,301021.0
2021-11-12 10:30:00,62.39,62.65,62.36,62.59,194718.0,52.1183,52.3355,52.0933,52.2854,194718.0
2021-11-12 11:00:00,62.6,62.84,62.58,62.69,213568.0,52.2938,52.4943,52.2771,52.369,213568.0
2021-11-12 11:30:00,62.68,62.86,62.67,62.79,146897.0,52.3606,52.511,52.3522,52.4525,146897.0
2021-11-12 12:00:00,62.8,62.83,62.68,62.7,167782.0,52.4608,52.4859,52.3606,52.3773,167782.0
2021-11-12 12:30:00,62.7,62.76,62.59,62.69,112292.0,52.3773,52.4274,52.2854,52.369,112292.0
2021-11-12 13:00:00,62.7,62.71,62.47,62.49,102610.0,52.3773,52.3857,52.1852,52.2019,102610.0
2021-11-12 13:30:00,62.5,62.53,62.35,62.53,97522.0,52.2102,52.2353,52.0849,52.2353,97522.0
2021-11-12 14:00:00,62.52,62.65,62.49,62.59,188535.0,52.2269,52.3355,52.2019,52.2854,188535.0
2021-11-12 14:30:00,62.59,62.73,62.57,62.68,174455.0,52.2854,52.4024,52.2687,52.3606,174455.0
2021-11-12 15:00:00,62.69,62.71,62.58,62.67,256492.0,52.369,52.3857,52.2771,52.3522,256492.0
2021-11-12 15:30:00,62.66,62.8,62.63,62.69,1103920.0,52.3439,52.4608,52.3188,52.369,1103920.0
2021-11-15 09:30:00,62.97,63.13,62.76,63.09,247096.0,52.6029,52.7365,52.4274,52.7031,247096.0
2021-11-15 10:00:00,63.06,63.32,62.98,63.15,247770.0,52.678,52.8952,52.6112,52.7532,247770.0
2021-11-15 10:30:00,63.15,63.26,63.09,63.21,154504.0,52.7532,52.8451,52.7031,52.8033,154504.0
2021-11-15 11:00:00,63.2,63.31,63.1,63.15,131487.0,52.795,52.8869,52.7115,52.7532,131487.0
2021-11-15 11:30:00,63.15,63.23,63.07,63.12,160465.0,52.7532,52.8201,52.6864,52.7282,160465.0
2021-11-15 12:00:00,63.11,63.21,63.07,63.19,126979.0,52.7198,52.8033,52.6864,52.7866,126979.0
2021-11-15 12:30:00,63.2,63.31,63.18,63.28,120742.0,52.795,52.8869,52.7783,52.8618,120742.0
2021-11-15 13:00:00,63.28,63.36,63.24,63.28,121654.0,52.8618,52.9287,52.8284,52.8618,121654.0
2021-11-15 13:30:00,63.28,63.33,63.23,63.28,100297.0,52.8618,52.9036,52.8201,52.8618,100297.0
2021-11-15 14:00:00,63.29,63.37,63.24,63.36,109859.0,52.8702,52.937,52.8284,52.9287,109859.0
2021-11-15 14:30:00,63.37,63.38,63.28,63.31,112224.0,52.937,52.9454,52.8618,52.8869,112224.0
2021-11-15 15:00:00,63.31,63.35,63.25,63.28,146858.0,52.8869,52.9203,52.8368,52.8618,146858.0
2021-11-15 15:30:00,63.28,63.29,63.09,63.29,457940.0,52.8618,52.8702,52.7031,52.8702,457940.0
2021-11-16 09:30:00,63.44,63.48,63.04,63.21,293839.0,52.9955,53.0289,52.6613,52.8033,293839.0
2021-11-16 10:00:00,63.2,63.36,63.12,63.2,129649.0,52.795,52.9287,52.7282,52.795,129649.0
2021-11-16 10:30:00,63.21,63.32,63.13,63.16,101232.0,52.8033,52.8952,52.7365,52.7616,101232.0
2021-11-16 11:00:00,63.17,63.4,63.1,63.33,125239.0,52.7699,52.9621,52.7115,52.9036,125239.0
2021-11-16 11:30:00,63.32,63.49,63.28,63.45,168392.0,52.8952,53.0372,52.8618,53.0038,168392.0
2021-11-16 12:00:00,63.44,63.54,63.4,63.54,93333.0,52.9955,53.079,52.9621,53.079,93333.0
2021-11-16 12:30:00,63.55,63.8,63.55,63.79,83435.0,53.0874,53.2962,53.0874,53.2879,83435.0
2021-11-16 13:00:00,63.8,63.86,63.72,63.81,84975.0,53.2962,53.3463,53.2294,53.3046,84975.0
2021-11-16 13:30:00,63.81,63.85,63.74,63.82,73867.0,53.3046,53.338,53.2461,53.3129,73867.0
2021-11-16 14:00:00,63.82,63.82,63.69,63.71,78001.0,53.3129,53.3129,53.2043,53.221,78001.0
2021-11-16 14:30:00,63.7,63.82,63.69,63.74,111892.0,53.2127,53.3129,53.2043,53.2461,111892.0
2021-11-16 15:00:00,63.74,63.79,63.61,63.64,89230.0,53.2461,53.2879,53.1375,53.1626,89230.0
2021-11-16 15:30:00,63.64,63.71,63.52,63.55,434133.0,53.1626,53.221,53.0623,53.0874,434133.0
2021-11-17 09:30:00,63.32,63.43,62.29,62.29,305274.0,52.8952,52.9871,52.0348,52.0348,305274.0
2021-11-17 10:00:00,62.27,62.55,62.25,62.36,191001.0,52.0181,52.252,52.0014,52.0933,191001.0
2021-11-17 10:30:00,62.37,62.65,62.36,62.63,175995.0,52.1016,52.3355,52.0933,52.3188,175995.0
2021-11-17 11:00:00,62.63,62.63,62.28,62.38,98300.0,52.3188,52.3188,52.0265,52.11,98300.0
2021-11-17 11:30:00,62.36,62.52,62.32,62.47,111040.0,52.0933,52.2269,52.0599,52.1852,111040.0
2021-11-17 12:00:00,62.48,62.51,62.32,62.33,82864.0,52.1935,52.2186,52.0599,52.0682,82864.0
2021-11-17 12:30:00,62.33,62.54,62.29,62.54,120216.0,52.0682,52.2437,52.0348,52.2437,120216.0
2021-11-17 13:00:00,62.53,62.65,62.49,62.51,102605.0,52.2353,52.3355,52.2019,52.2186,102605.0
2021-11-17 13:30:00,62.5,62.59,62.44,62.51,80431.0,52.2102,52.2854,52.1601,52.2186,80431.0
2021-11-17 14:00:00,62.5,62.51,62.3,62.4,116342.0,52.2102,52.2186,52.0432,52.1267,116342.0
2021-11-17 14:30:00,62.39,62.56,62.37,62.49,123000.0,52.1183,52.2604,52.1016,52.2019,123000.0
2021-11-17 15:00:00,62.49,62.69,62.44,62.62,128773.0,52.2019,52.369,52.1601,52.3105,128773.0
2021-11-17 15:30:00,62.62,62.64,62.42,62.43,560048.0,52.3105,52.3272,52.1434,52.1518,560048.0
2021-11-18 09:30:00,62.38,62.64,62.17,62.17,390946.0,52.11,52.3272,51.9346,51.9346,390946.0
2021-11-18 10:00:00,62.16,62.16,61.46,61.58,255781.0,51.9262,51.9262,51.3415,51.4417,255781.0
2021-11-18 10:30:00,61.57,61.8,61.55,61.77,174039.0,51.4333,51.6255,51.4166,51.6004,174039.0
2021-11-18 11:00:00,61.77,61.98,61.68,61.83,109834.0,51.6004,51.7758,51.5252,51.6505,109834.0
2021-11-18 11:30:00,61.84,61.94,61.61,61.72,128460.0,51.6589,51.7424,51.4668,51.5587,128460.0
2021-11-18 12:00:00,61.73,61.78,61.6,61.73,136070.0,51.567,51.6088,51.4584,51.567,136070.0
2021-11-18 12:30:00,61.73,61.78,61.58,61.7,152625.0,51.567,51.6088,51.4417,51.5419,152625.0
2021-11-18 13:00:00,61.71,61.92,61.69,61.87,82926.0,51.5503,51.7257,51.5336,51.684,82926.0
2021-11-18 13:30:00,61.87,62.01,61.83,62.0,115970.0,51.684,51.8009,51.6505,51.7926,115970.0
2021-11-18 14:00:00,62.0,62.04,61.84,61.92,175960.0,51.7926,51.826,51.6589,51.7257,175960.0
2021-11-18 14:30:00,61.92,62.07,61.9,62.03,111226.0,51.7257,51.851,51.709,51.8176,111226.0
2021-11-18 15:00:00,62.04,62.05,61.94,62.01,119385.0,51.826,51.8343,51.7424,51.8009,119385.0
2021-11-18 15:30:00,62.0,62.0,61.79,61.86,448913.0,51.7926,51.7926,51.6171,51.6756,448913.0
2021-11-19 09:30:00,61.23,61.3,59.99,60.11,666676.0,51.1493,51.2078,50.1135,50.2137,666676.0
2021-11-19 10:00:00,60.1,60.28,59.97,60.21,365501.0,50.2054,50.3557,50.0968,50.2973,365501.0
2021-11-19 10:30:00,60.18,60.43,60.17,60.3,210781.0,50.2722,50.481,50.2638,50.3724,210781.0
2021-11-19 11:00:00,60.29,60.5,60.25,60.34,146613.0,50.3641,50.5395,50.3307,50.4059,146613.0
2021-11-19 11:30:00,60.33,60.42,60.26,60.4,118658.0,50.3975,50.4727,50.339,50.456,118658.0
2021-11-19 12:00:00,60.41,60.73,60.4,60.72,164258.0,50.4643,50.7316,50.456,50.7233,164258.0
2021-11-19 12:30:00,60.73,60.92,60.71,60.84,131062.0,50.7316,50.8904,50.7149,50.8235,131062.0
2021-11-19 13:00:00,60.83,60.89,60.64,60.66,100836.0,50.8152,50.8653,50.6565,50.6732,100836.0
2021-11-19 13:30:00,60.64,60.67,60.36,60.46,121074.0,50.6565,50.6815,50.4226,50.5061,121074.0
2021-11-19 14:00:00,60.45,60.54,60.37,60.41,134459.0,50.4977,50.5729,50.4309,50.4643,134459.0
2021-11-19 14:30:00,60.42,60.45,60.31,60.32,175507.0,50.4727,50.4977,50.3808,50.3891,175507.0
2021-11-19 15:00:00,60.32,60.48,60.31,60.44,180422.0,50.3891,50.5228,50.3808,50.4894,180422.0
2021-11-19 15:30:00,60.43,60.67,60.38,60.64,832786.0,50.481,50.6815,50.4393,50.6565,832786.0
2021-11-22 09:30:00,61.56,61.84,61.24,61.72,244169.0,51.425,51.6589,51.1577,51.5587,244169.0
2021-11-22 10:00:00,61.73,62.16,61.73,62.15,186833.0,51.567,51.9262,51.567,51.9179,186833.0
2021-11-22 10:30:00,62.15,62.19,61.92,62.09,155006.0,51.9179,51.9513,51.7257,51.8677,155006.0
2021-11-22 11:00:00,62.1,62.59,61.98,62.55,146381.0,51.8761,52.2854,51.7758,52.252,146381.0
2021-11-22 11:30:00,62.55,62.6,62.21,62.3,220708.0,52.252,52.2938,51.968,52.0432,220708.0
2021-11-22 12:00:00,62.29,62.54,62.26,62.49,179663.0,52.0348,52.2437,52.0097,52.2019,179663.0
2021-11-22 12:30:00,62.51,62.66,62.4,62.66,117491.0,52.2186,52.3439,52.1267,52.3439,117491.0
2021-11-22 13:00:00,62.66,62.8,62.49,62.51,138710.0,52.3439,52.4608,52.2019,52.2186,138710.0
2021-11-22 13:30:00,62.51,62.67,62.51,62.64,110656.0,52.2186,52.3522,52.2186,52.3272,110656.0
2021-11-22 14:00:00,62.63,62.71,62.53,62.65,204887.0,52.3188,52.3857,52.2353,52.3355,204887.0
2021-11-22 14:30:00,62.66,62.79,62.6,62.79,127893.0,52.3439,52.4525,52.2938,52.4525,127893.0
2021-11-22 15:00:00,62.79,62.82,62.63,62.64,192703.0,52.4525,52.4776,52.3188,52.3272,192703.0
2021-11-22 15:30:00,62.63,62.76,62.1,62.12,544026.0,52.3188,52.4274,51.8761,51.8928,544026.0
2021-11-23 09:30:00,62.64,62.88,62.41,62.57,311059.0,52.3272,52.5277,52.1351,52.2687,311059.0
2021-11-23 10:00:00,62.58,62.77,62.52,62.61,214860.0,52.2771,52.4358,52.2269,52.3021,214860.0
2021-11-23 10:30:00,62.62,62.92,62.53,62.79,223550.0,52.3105,52.5611,52.2353,52.4525,223550.0
2021-11-23 11:00:00,62.8,62.9,62.61,62.62,163627.0,52.4608,52.5444,52.3021,52.3105,163627.0
2021-11-23 11:30:00,62.6,62.9,62.58,62.68,211854.0,52.2938,52.5444,52.2771,52.3606,211854.0
2021-11-23 12:00:00,62.66,62.75,62.48,62.66,159518.0,52.3439,52.4191,52.1935,52.3439,159518.0
2021-11-23 12:30:00,62.65,62.8,62.64,62.7,98449.0,52.3355,52.4608,52.3272,52.3773,98449.0
2021-11-23 13:00:00,62.71,62.77,62.6,62.72,105953.0,52.3857,52.4358,52.2938,52.394,105953.0
2021-11-23 13:30:00,62.72,62.89,62.71,62.77,103835.0,52.394,52.536,52.3857,52.4358,103835.0
2021-11-23 14:00:00,62.77,62.86,62.71,62.75,121243.0,52.4358,52.511,52.3857,52.4191,121243.0
2021-11-23 14:30:00,62.75,62.91,62.68,62.87,145987.0,52.4191,52.5527,52.3606,52.5193,145987.0
2021-11-23 15:00:00,62.86,62.98,62.68,62.72,153697.0,52.511,52.6112,52.3606,52.394,153697.0
2021-11-23 15:30:00,62.71,62.99,62.68,62.9,503458.0,52.3857,52.6196,52.3606,52.5444,503458.0
2021-11-24 09:30:00,62.74,63.48,62.67,63.16,264069.0,52.4107,53.0289,52.3522,52.7616,264069.0
2021-11-24 10:00:00,63.13,63.36,63.0,63.14,198101.0,52.7365,52.9287,52.6279,52.7449,198101.0
2021-11-24 10:30:00,63.14,63.16,62.92,63.01,204496.0,52.7449,52.7616,52.5611,52.6363,204496.0
2021-11-24 11:00:00,63.01,63.11,62.76,62.76,122879.0,52.6363,52.7198,52.4274,52.4274,122879.0
2021-11-24 11:30:00,62.76,62.8,62.48,62.7,145727.0,52.4274,52.4608,52.1935,52.3773,145727.0
2021-11-24 12:00:00,62.7,62.99,62.67,62.94,90491.0,52.3773,52.6196,52.3522,52.5778,90491.0
2021-11-24 12:30:00,62.93,63.05,62.92,63.02,86091.0,52.5694,52.6697,52.5611,52.6446,86091.0
2021-11-24 13:00:00,63.01,63.04,62.94,63.02,51176.0,52.6363,52.6613,52.5778,52.6446,51176.0
2021-11-24 13:30:00,63.03,63.14,63.01,63.05,81871.0,52.653,52.7449,52.6363,52.6697,81871.0
2021-11-24 14:00:00,63.05,63.11,62.9,62.91,112222.0,52.6697,52.7198,52.5444,52.5527,112222.0
2021-11-24 14:30:00,62.91,62.96,62.89,62.92,72396.0,52.5527,52.5945,52.536,52.5611,72396.0
2021-11-24 15:00:00,62.93,63.07,62.9,63.05,79678.0,52.5694,52.6864,52.5444,52.6697,79678.0
2021-11-24 15:30:00,63.05,63.07,62.84,62.89,401877.0,52.6697,52.6864,52.4943,52.536,401877.0
2021-11-26 09:30:00,60.44,60.7,58.8,59.15,718761.0,50.4894,50.7066,49.1194,49.4118,718761.0
2021-11-26 10:00:00,59.13,59.52,59.0,59.27,335574.0,49.3951,49.7209,49.2865,49.512,335574.0
2021-11-26 10:30:00,59.27,59.68,59.1,59.35,412996.0,49.512,49.8545,49.37,49.5788,412996.0
2021-11-26 11:00:00,59.34,59.53,59.12,59.26,211633.0,49.5705,49.7292,49.3867,49.5037,211633.0
2021-11-26 11:30:00,59.29,59.52,59.22,59.41,216094.0,49.5287,49.7209,49.4702,49.629,216094.0
2021-11-26 12:00:00,59.41,60.03,59.41,59.96,323380.0,49.629,50.1469,49.629,50.0884,323380.0
2021-11-26 12:30:00,59.92,60.44,59.76,60.11,654504.0,50.055,50.4894,49.9213,50.2137,654504.0
2021-11-29 09:30:00,62.08,63.09,60.69,60.77,675523.0,51.8594,52.7031,50.6982,50.7651,675523.0
2021-11-29 10:00:00,60.74,61.04,60.52,60.52,320635.0,50.74,50.9906,50.5562,50.5562,320635.0
2021-11-29 10:30:00,60.5,60.63,60.17,60.56,280287.0,50.5395,50.6481,50.2638,50.5896,280287.0
2021-11-29 11:00:00,60.55,60.76,60.44,60.49,190516.0,50.5813,50.7567,50.4894,50.5312,190516.0
2021-11-29 11:30:00,60.48,60.92,60.41,60.84,217122.0,50.5228,50.8904,50.4643,50.8235,217122.0
2021-11-29 12:00:00,60.84,61.33,60.79,61.22,160597.0,50.8235,51.2329,50.7818,51.141,160597.0
2021-11-29 12:30:00,61.21,61.46,61.2,61.34,160744.0,51.1326,51.3415,51.1243,51.2412,160744.0
2021-11-29 13:00:00,61.34,61.38,61.2,61.35,150348.0,51.2412,51.2746,51.1243,51.2496,150348.0
2021-11-29 13:30:00,61.35,61.4,61.06,61.15,167396.0,51.2496,51.2913,51.0073,51.0825,167396.0
2021-11-29 14:00:00,61.15,61.23,61.09,61.18,319304.0,51.0825,51.1493,51.0324,51.1076,319304.0
2021-11-29 14:30:00,61.19,61.35,61.14,61.3,326776.0,51.1159,51.2496,51.0741,51.2078,326776.0
2021-11-29 15:00:00,61.3,61.41,61.27,61.29,194555.0,51.2078,51.2997,51.1827,51.1994,194555.0
2021-11-29 15:30:00,61.28,61.38,61.03,61.06,817672.0,51.1911,51.2746,50.9823,51.0073,817672.0
2021-11-30 09:30:00,59.95,60.24,59.36,59.58,451939.0,50.0801,50.3223,49.5872,49.771,451939.0
2021-11-30 10:00:00,59.58,59.89,59.42,59.65,243215.0,49.771,50.0299,49.6373,49.8295,243215.0
2021-11-30 10:30:00,59.66,60.23,59.64,59.91,341311.0,49.8378,50.314,49.8211,50.0466,341311.0
2021-11-30 11:00:00,59.89,60.36,59.73,60.05,224808.0,50.0299,50.4226,49.8963,50.1636,224808.0
2021-11-30 11:30:00,60.03,60.08,59.47,59.69,218676.0,50.1469,50.1887,49.6791,49.8629,218676.0
2021-11-30 12:00:00,59.67,59.74,59.44,59.56,215986.0,49.8462,49.9046,49.654,49.7543,215986.0
2021-11-30 12:30:00,59.56,59.64,59.4,59.5,187871.0,49.7543,49.8211,49.6206,49.7041,187871.0
2021-11-30 13:00:00,59.52,59.53,59.14,59.15,155230.0,49.7209,49.7292,49.4034,49.4118,155230.0
2021-11-30 13:30:00,59.15,59.49,59.05,59.48,130406.0,49.4118,49.6958,49.3282,49.6874,130406.0
2021-11-30 14:00:00,59.48,59.63,59.4,59.44,155151.0,49.6874,49.8127,49.6206,49.654,155151.0
2021-11-30 14:30:00,59.43,59.59,59.27,59.41,162384.0,49.6457,49.7793,49.512,49.629,162384.0
2021-11-30 15:00:00,59.41,59.45,59.23,59.28,175931.0,49.629,49.6624,49.4786,49.5204,175931.0
2021-11-30 15:30:00,59.28,59.66,59.24,59.33,941885.0,49.5204,49.8378,49.487,49.5621,941885.0
2021-12-01 09:30:00,60.89,60.97,60.42,60.88,528114.0,50.8653,50.9321,50.4727,50.8569,528114.0
2021-12-01 10:00:00,60.89,61.42,60.83,60.97,479075.0,50.8653,51.308,50.8152,50.9321,479075.0
2021-12-01 10:30:00,60.96,61.09,60.57,60.83,245467.0,50.9238,51.0324,50.598,50.8152,245467.0
2021-12-01 11:00:00,60.85,61.16,60.78,61.09,184041.0,50.8319,51.0908,50.7734,51.0324,184041.0
2021-12-01 11:30:00,61.1,61.12,60.36,60.48,121901.0,51.0407,51.0574,50.4226,50.5228,121901.0
2021-12-01 12:00:00,60.47,60.78,60.39,60.46,148779.0,50.5144,50.7734,50.4476,50.5061,148779.0
2021-12-01 12:30:00,60.48,60.6,59.99,60.01,170528.0,50.5228,50.623,50.1135,50.1302,170528.0
2021-12-01 13:00:00,60.02,60.14,59.67,59.9,158322.0,50.1385,50.2388,49.8462,50.0383,158322.0
2021-12-01 13:30:00,59.9,59.96,59.5,59.73,220527.0,50.0383,50.0884,49.7041,49.8963,220527.0
2021-12-01 14:00:00,59.71,59.78,59.41,59.64,198902.0,49.8796,49.938,49.629,49.8211,198902.0
2021-12-01 14:30:00,59.64,59.78,59.43,59.46,175158.0,49.8211,49.938,49.6457,49.6707,175158.0
2021-12-01 15:00:00,59.45,59.52,58.78,58.81,233132.0,49.6624,49.7209,49.1027,49.1277,233132.0
2021-12-01 15:30:00,58.76,59.12,58.3,58.32,783668.0,49.086,49.3867,48.7017,48.7184,783668.0
2021-12-02 09:30:00,58.99,59.61,58.77,59.61,319412.0,49.2781,49.796,49.0943,49.796,319412.0
2021-12-02 10:00:00,59.62,59.86,59.48,59.77,224658.0,49.8044,50.0049,49.6874,49.9297,224658.0
2021-12-02 10:30:00,59.75,59.84,59.49,59.83,356403.0,49.913,49.9882,49.6958,49.9798,356403.0
2021-12-02 11:00:00,59.84,60.12,59.55,60.06,146385.0,49.9882,50.2221,49.7459,50.1719,146385.0
2021-12-02 11:30:00,60.09,60.33,59.75,60.27,205542.0,50.197,50.3975,49.913,50.3474,205542.0
2021-12-02 12:00:00,60.28,60.51,60.22,60.45,146007.0,50.3557,50.5479,50.3056,50.4977,146007.0
2021-12-02 12:30:00,60.45,60.57,60.35,60.53,246209.0,50.4977,50.598,50.4142,50.5646,246209.0
2021-12-02 13:00:00,60.54,60.54,60.22,60.25,127218.0,50.5729,50.5729,50.3056,50.3307,127218.0
2021-12-02 13:30:00,60.26,60.73,60.2,60.72,139923.0,50.339,50.7316,50.2889,50.7233,139923.0
2021-12-02 14:00:00,60.71,60.92,60.65,60.83,185309.0,50.7149,50.8904,50.6648,50.8152,185309.0
2021-12-02 14:30:00,60.82,60.82,60.52,60.52,199512.0,50.8068,50.8068,50.5562,50.5562,199512.0
2021-12-02 15:00:00,60.53,60.65,60.34,60.44,175868.0,50.5646,50.6648,50.4059,50.4894,175868.0
2021-12-02 15:30:00,60.43,60.62,60.22,60.42,709235.0,50.481,50.6398,50.3056,50.4727,709235.0
2021-12-03 09:30:00,60.37,60.53,59.7,59.76,232988.0,50.4309,50.5646,49.8712,49.9213,232988.0
2021-12-03 10:00:00,59.76,60.24,59.69,60.21,172533.0,49.9213,50.3223,49.8629,50.2973,172533.0
2021-12-03 10:30:00,60.21,60.21,59.49,59.49,440053.0,50.2973,50.2973,49.6958,49.6958,440053.0
2021-12-03 11:00:00,59.5,59.66,59.22,59.22,380437.0,49.7041,49.8378,49.4702,49.4702,380437.0
2021-12-03 11:30:00,59.22,59.4,58.87,58.91,254385.0,49.4702,49.6206,49.1779,49.2113,254385.0
2021-12-03 12:00:00,58.9,59.39,58.83,59.3,170092.0,49.2029,49.6123,49.1445,49.5371,170092.0
2021-12-03 12:30:00,59.3,59.42,59.05,59.11,160154.0,49.5371,49.6373,49.3282,49.3784,160154.0
2021-12-03 13:00:00,59.11,59.24,58.92,58.93,174543.0,49.3784,49.487,49.2196,49.228,174543.0
2021-12-03 13:30:00,58.93,59.0,58.61,58.67,158540.0,49.228,49.2865,48.9607,49.0108,158540.0
2021-12-03 14:00:00,58.67,58.78,58.4,58.56,220729.0,49.0108,49.1027,48.7852,48.9189,220729.0
2021-12-03 14:30:00,58.57,58.61,58.28,58.39,266269.0,48.9273,48.9607,48.685,48.7769,266269.0
2021-12-03 15:00:00,58.39,58.82,58.27,58.71,327377.0,48.7769,49.1361,48.6766,49.0442,327377.0
2021-12-03 15:30:00,58.71,58.9,58.14,58.48,1557428.0,49.0442,49.2029,48.5681,48.8521,1557428.0
2021-12-06 09:30:00,59.56,59.62,58.88,59.46,515115.0,49.7543,49.8044,49.1862,49.6707,515115.0
2021-12-06 10:00:00,59.46,59.51,59.15,59.43,589254.0,49.6707,49.7125,49.4118,49.6457,589254.0
2021-12-06 10:30:00,59.43,60.04,59.41,60.02,529765.0,49.6457,50.1552,49.629,50.1385,529765.0
2021-12-06 11:00:00,60.02,60.16,59.64,60.08,456844.0,50.1385,50.2555,49.8211,50.1887,456844.0
2021-12-06 11:30:00,60.09,60.16,59.8,59.9,185616.0,50.197,50.2555,49.9548,50.0383,185616.0
2021-12-06 12:00:00,59.92,60.15,59.87,60.07,217272.0,50.055,50.2471,50.0132,50.1803,217272.0
2021-12-06 12:30:00,60.08,60.11,59.94,59.99,171581.0,50.1887,50.2137,50.0717,50.1135,171581.0
2021-12-06 13:00:00,60.0,60.2,59.98,59.99,317087.0,50.1218,50.2889,50.1051,50.1135,317087.0
2021-12-06 13:30:00,60.0,60.29,59.95,60.16,466509.0,50.1218,50.3641,50.0801,50.2555,466509.0
2021-12-06 14:00:00,60.15,60.19,59.84,59.9,231495.0,50.2471,50.2805,49.9882,50.0383,231495.0
2021-12-06 14:30:00,59.91,59.99,59.64,59.66,250334.0,50.0466,50.1135,49.8211,49.8378,250334.0
2021-12-06 15:00:00,59.67,59.74,59.56,59.66,348108.0,49.8462,49.9046,49.7543,49.8378,348108.0
2021-12-06 15:30:00,59.66,59.76,59.46,59.51,1664966.0,49.8378,49.9213,49.6707,49.7125,1664966.0
2021-12-07 09:30:00,59.99,60.48,59.75,60.48,400940.0,50.1135,50.5228,49.913,50.5228,400940.0
2021-12-07 10:00:00,60.49,60.57,60.24,60.36,275605.0,50.5312,50.598,50.3223,50.4226,275605.0
2021-12-07 10:30:00,60.36,60.61,60.33,60.57,262018.0,50.4226,50.6314,50.3975,50.598,262018.0
2021-12-07 11:00:00,60.59,60.65,60.35,60.38,196323.0,50.6147,50.6648,50.4142,50.4393,196323.0
2021-12-07 11:30:00,60.39,60.51,60.31,60.33,157633.0,50.4476,50.5479,50.3808,50.3975,157633.0
2021-12-07 12:00:00,60.32,60.59,60.31,60.54,163470.0,50.3891,50.6147,50.3808,50.5729,163470.0
2021-12-07 12:30:00,60.55,60.68,60.54,60.67,127974.0,50.5813,50.6899,50.5729,50.6815,127974.0
2021-12-07 13:00:00,60.68,60.74,60.46,60.62,163950.0,50.6899,50.74,50.5061,50.6398,163950.0
2021-12-07 13:30:00,60.62,60.81,60.61,60.64,156805.0,50.6398,50.7985,50.6314,50.6565,156805.0
2021-12-07 14:00:00,60.64,60.88,60.63,60.78,121281.0,50.6565,50.8569,50.6481,50.7734,121281.0
2021-12-07 14:30:00,60.78,60.94,60.76,60.87,149824.0,50.7734,50.9071,50.7567,50.8486,149824.0
2021-12-07 15:00:00,60.86,61.02,60.77,60.78,233819.0,50.8402,50.9739,50.7651,50.7734,233819.0
2021-12-07 15:30:00,60.78,60.79,60.39,60.61,831188.0,50.7734,50.7818,50.4476,50.6314,831188.0
2021-12-08 09:30:00,60.64,60.93,60.33,60.49,269858.0,50.6565,50.8987,50.3975,50.5312,269858.0
2021-12-08 10:00:00,60.48,60.62,60.18,60.19,235780.0,50.5228,50.6398,50.2722,50.2805,235780.0
2021-12-08 10:30:00,60.18,60.29,59.81,59.83,266950.0,50.2722,50.3641,49.9631,49.9798,266950.0
2021-12-08 11:00:00,59.84,60.14,59.84,60.08,139392.0,49.9882,50.2388,49.9882,50.1887,139392.0
2021-12-08 11:30:00,60.07,60.1,59.87,59.9,144167.0,50.1803,50.2054,50.0132,50.0383,144167.0
2021-12-08 12:00:00,59.89,60.0,59.87,59.94,124920.0,50.0299,50.1218,50.0132,50.0717,124920.0
2021-12-08 12:30:00,59.96,60.01,59.83,59.88,87372.0,50.0884,50.1302,49.9798,50.0216,87372.0
2021-12-08 13:00:00,59.87,59.89,59.72,59.8,122441.0,50.0132,50.0299,49.8879,49.9548,122441.0
2021-12-08 13:30:00,59.8,59.94,59.77,59.86,110291.0,49.9548,50.0717,49.9297,50.0049,110291.0
2021-12-08 14:00:00,59.86,59.95,59.76,59.79,151072.0,50.0049,50.0801,49.9213,49.9464,151072.0
2021-12-08 14:30:00,59.79,59.87,59.74,59.84,133334.0,49.9464,50.0132,49.9046,49.9882,133334.0
2021-12-08 15:00:00,59.83,59.99,59.83,59.97,221546.0,49.9798,50.1135,49.9798,50.0968,221546.0
2021-12-08 15:30:00,59.97,60.0,59.73,59.77,674071.0,50.0968,50.1218,49.8963,49.9297,674071.0
2021-12-09 09:30:00,59.36,59.7,58.89,59.28,251153.0,49.5872,49.8712,49.1946,49.5204,251153.0
2021-12-09 10:00:00,59.26,59.59,59.24,59.31,174305.0,49.5037,49.7793,49.487,49.5454,174305.0
2021-12-09 10:30:00,59.32,59.52,59.19,59.52,175411.0,49.5538,49.7209,49.4452,49.7209,175411.0
2021-12-09 11:00:00,59.53,59.66,59.44,59.52,151132.0,49.7292,49.8378,49.654,49.7209,151132.0
2021-12-09 11:30:00,59.52,59.65,59.42,59.65,128321.0,49.7209,49.8295,49.6373,49.8295,128321.0
2021-12-09 12:00:00,59.66,59.86,59.6,59.83,94989.0,49.8378,50.0049,49.7877,49.9798,94989.0
2021-12-09 12:30:00,59.83,59.94,59.76,59.92,87412.0,49.9798,50.0717,49.9213,50.055,87412.0
2021-12-09 13:00:00,59.92,60.0,59.77,59.8,130078.0,50.055,50.1218,49.9297,49.9548,130078.0
2021-12-09 13:30:00,59.8,59.92,59.79,59.85,111102.0,49.9548,50.055,49.9464,49.9965,111102.0
2021-12-09 14:00:00,59.85,59.9,59.67,59.68,121293.0,49.9965,50.0383,49.8462,49.8545,121293.0
2021-12-09 14:30:00,59.68,59.79,59.61,59.74,181428.0,49.8545,49.9464,49.796,49.9046,181428.0
2021-12-09 15:00:00,59.74,59.84,59.67,59.76,207428.0,49.9046,49.9882,49.8462,49.9213,207428.0
2021-12-09 15:30:00,59.76,59.88,59.58,59.62,640848.0,49.9213,50.0216,49.771,49.8044,640848.0
2021-12-10 09:30:00,60.09,60.15,59.17,59.18,222238.0,50.197,50.2471,49.4285,49.4368,222238.0
2021-12-10 10:00:00,59.19,59.36,58.84,59.31,260889.0,49.4452,49.5872,49.1528,49.5454,260889.0
2021-12-10 10:30:00,59.32,59.37,59.09,59.17,160873.0,49.5538,49.5955,49.3616,49.4285,160873.0
2021-12-10 11:00:00,59.16,59.19,58.86,59.17,144713.0,49.4201,49.4452,49.1695,49.4285,144713.0
2021-12-10 11:30:00,59.17,59.33,59.15,59.31,133468.0,49.4285,49.5621,49.4118,49.5454,133468.0
2021-12-10 12:00:00,59.32,59.43,59.27,59.4,101118.0,49.5538,49.6457,49.512,49.6206,101118.0
2021-12-10 12:30:00,59.41,59.42,59.29,59.29,86563.0,49.629,49.6373,49.5287,49.5287,86563.0
2021-12-10 13:00:00,59.3,59.42,59.3,59.34,58878.0,49.5371,49.6373,49.5371,49.5705,58878.0
2021-12-10 13:30:00,59.33,59.39,59.29,59.36,65656.0,49.5621,49.6123,49.5287,49.5872,65656.0
2021-12-10 14:00:00,59.37,59.41,59.28,59.37,82184.0,49.5955,49.629,49.5204,49.5955,82184.0
2021-12-10 14:30:00,59.37,59.38,59.1,59.12,97519.0,49.5955,49.6039,49.37,49.3867,97519.0
2021-12-10 15:00:00,59.12,59.29,59.1,59.23,153674.0,49.3867,49.5287,49.37,49.4786,153674.0
2021-12-10 15:30:00,59.23,59.5,59.23,59.39,397150.0,49.4786,49.7041,49.4786,49.6123,397150.0
2021-12-13 09:30:00,59.06,59.27,57.78,57.86,313388.0,49.3366,49.512,48.2673,48.3341,313388.0
2021-12-13 10:00:00,57.84,58.13,57.8,58.04,265938.0,48.3174,48.5597,48.284,48.4845,265938.0
2021-12-13 10:30:00,58.03,58.14,57.83,57.88,310531.0,48.4762,48.5681,48.3091,48.3509,310531.0
2021-12-13 11:00:00,57.87,57.95,57.8,57.8,200955.0,48.3425,48.4093,48.284,48.284,200955.0
2021-12-13 11:30:00,57.8,58.21,57.79,58.2,224901.0,48.284,48.6265,48.2757,48.6182,224901.0
2021-12-13 12:00:00,58.2,58.51,58.11,58.41,338464.0,48.6182,48.8771,48.543,48.7936,338464.0
2021-12-13 12:30:00,58.4,58.4,58.21,58.25,113693.0,48.7852,48.7852,48.6265,48.6599,113693.0
2021-12-13 13:00:00,58.24,58.36,58.13,58.36,116509.0,48.6516,48.7518,48.5597,48.7518,116509.0
2021-12-13 13:30:00,58.36,58.49,58.3,58.41,123964.0,48.7518,48.8604,48.7017,48.7936,123964.0
2021-12-13 14:00:00,58.42,58.47,58.33,58.33,160200.0,48.802,48.8437,48.7268,48.7268,160200.0
2021-12-13 14:30:00,58.34,58.4,58.18,58.18,279957.0,48.7351,48.7852,48.6015,48.6015,279957.0
2021-12-13 15:00:00,58.19,58.38,58.19,58.25,450365.0,48.6098,48.7685,48.6098,48.6599,450365.0
2021-12-13 15:30:00,58.24,58.26,57.97,58.0,1038559.0,48.6516,48.6683,48.426,48.4511,1038559.0
2021-12-14 09:30:00,58.32,59.1,58.22,58.93,573529.0,48.7184,49.37,48.6349,49.228,573529.0
2021-12-14 10:00:00,58.94,59.43,58.9,59.34,199399.0,49.2363,49.6457,49.2029,49.5705,199399.0
2021-12-14 10:30:00,59.35,59.37,59.01,59.09,162885.0,49.5788,49.5955,49.2948,49.3616,162885.0
2021-12-14 11:00:00,59.08,59.28,58.93,59.05,223970.0,49.3533,49.5204,49.228,49.3282,223970.0
2021-12-14 11:30:00,59.05,59.15,58.87,58.87,179332.0,49.3282,49.4118,49.1779,49.1779,179332.0
2021-12-14 12:00:00,58.86,59.06,58.79,59.05,146892.0,49.1695,49.3366,49.111,49.3282,146892.0
2021-12-14 12:30:00,59.05,59.07,58.82,58.86,118906.0,49.3282,49.3449,49.1361,49.1695,118906.0
2021-12-14 13:00:00,58.86,59.09,58.85,59.06,145993.0,49.1695,49.3616,49.1612,49.3366,145993.0
2021-12-14 13:30:00,59.06,59.11,58.94,58.99,120294.0,49.3366,49.3784,49.2363,49.2781,120294.0
2021-12-14 14:00:00,58.98,59.19,58.89,58.9,241395.0,49.2698,49.4452,49.1946,49.2029,241395.0
2021-12-14 14:30:00,58.89,58.95,58.68,58.75,299987.0,49.1946,49.2447,49.0191,49.0776,299987.0
2021-12-14 15:00:00,58.75,58.86,58.62,58.86,324836.0,49.0776,49.1695,48.969,49.1695,324836.0
2021-12-14 15:30:00,58.85,58.9,58.5,58.66,871453.0,49.1612,49.2029,48.8688,49.0024,871453.0
2021-12-15 09:30:00,58.92,59.12,57.8,57.98,209377.0,49.2196,49.3867,48.284,48.4344,209377.0
2021-12-15 10:00:00,57.97,58.12,57.92,58.11,186903.0,48.426,48.5513,48.3843,48.543,186903.0
2021-12-15 10:30:00,58.13,58.23,58.03,58.21,170472.0,48.5597,48.6432,48.4762,48.6265,170472.0
2021-12-15 11:00:00,58.21,58.34,58.12,58.32,122741.0,48.6265,48.7351,48.5513,48.7184,122741.0
2021-12-15 11:30:00,58.33,58.54,58.23,58.5,134393.0,48.7268,48.9022,48.6432,48.8688,134393.0
2021-12-15 12:00:00,58.5,58.62,58.46,58.6,91390.0,48.8688,48.969,48.8354,48.9523,91390.0
2021-12-15 12:30:00,58.6,58.69,58.57,58.65,129514.0,48.9523,49.0275,48.9273,48.9941,129514.0
2021-12-15 13:00:00,58.64,58.76,58.61,58.69,110113.0,48.9857,49.086,48.9607,49.0275,110113.0
2021-12-15 13:30:00,58.69,58.74,58.58,58.69,158988.0,49.0275,49.0693,48.9356,49.0275,158988.0
2021-12-15 14:00:00,58.66,59.26,58.23,58.32,485414.0,49.0024,49.5037,48.6432,48.7184,485414.0
2021-12-15 14:30:00,58.3,58.73,58.27,58.34,599896.0,48.7017,49.0609,48.6766,48.7351,599896.0
2021-12-15 15:00:00,58.37,58.96,58.29,58.95,231102.0,48.7602,49.253,48.6934,49.2447,231102.0
2021-12-15 15:30:00,58.94,58.96,58.34,58.56,792532.0,49.2363,49.253,48.7351,48.9189,792532.0
2021-12-16 09:30:00,59.31,59.67,59.0,59.56,267207.0,49.5454,49.8462,49.2865,49.7543,267207.0
2021-12-16 10:00:00,59.57,60.08,59.43,60.04,263491.0,49.7626,50.1887,49.6457,50.1552,263491.0
2021-12-16 10:30:00,60.03,60.31,59.98,60.13,354989.0,50.1469,50.3808,50.1051,50.2304,354989.0
2021-12-16 11:00:00,60.12,60.38,59.99,60.25,272124.0,50.2221,50.4393,50.1135,50.3307,272124.0
2021-12-16 11:30:00,60.23,60.37,60.07,60.08,174954.0,50.314,50.4309,50.1803,50.1887,174954.0
2021-12-16 12:00:00,60.07,60.31,60.02,60.29,179634.0,50.1803,50.3808,50.1385,50.3641,179634.0
2021-12-16 12:30:00,60.28,60.28,59.78,59.79,158870.0,50.3557,50.3557,49.938,49.9464,158870.0
2021-12-16 13:00:00,59.8,59.97,59.73,59.83,152778.0,49.9548,50.0968,49.8963,49.9798,152778.0
2021-12-16 13:30:00,59.82,59.97,59.7,59.83,219863.0,49.9715,50.0968,49.8712,49.9798,219863.0
2021-12-16 14:00:00,59.83,59.91,59.48,59.48,166908.0,49.9798,50.0466,49.6874,49.6874,166908.0
2021-12-16 14:30:00,59.49,59.53,59.09,59.23,272292.0,49.6958,49.7292,49.3616,49.4786,272292.0
2021-12-16 15:00:00,59.22,59.5,59.01,59.48,293715.0,49.4702,49.7041,49.2948,49.6874,293715.0
2021-12-16 15:30:00,59.49,59.53,59.17,59.18,778618.0,49.6958,49.7292,49.4285,49.4368,778618.0
2021-12-17 09:30:00,59.03,59.11,56.91,57.25,1656653.0,49.3115,49.3784,47.5406,47.8246,1656653.0
2021-12-17 10:00:00,57.2,57.33,56.76,57.18,567957.0,47.7828,47.8914,47.4152,47.7661,567957.0
2021-12-17 10:30:00,57.17,58.11,57.12,57.86,387770.0,47.7577,48.543,47.716,48.3341,387770.0
2021-12-17 11:00:00,57.86,58.17,57.84,58.13,167342.0,48.3341,48.5931,48.3174,48.5597,167342.0
2021-12-17 11:30:00,58.11,58.14,57.56,57.68,201812.0,48.543,48.5681,48.0835,48.1838,201812.0
2021-12-17 12:00:00,57.65,57.76,57.5,57.6,155599.0,48.1587,48.2506,48.0334,48.117,155599.0
2021-12-17 12:30:00,57.59,57.77,57.58,57.71,119892.0,48.1086,48.259,48.1002,48.2088,119892.0
2021-12-17 13:00:00,57.71,57.88,57.54,57.87,145041.0,48.2088,48.3509,48.0668,48.3425,145041.0
2021-12-17 13:30:00,57.86,57.9,57.78,57.9,147497.0,48.3341,48.3676,48.2673,48.3676,147497.0
2021-12-17 14:00:00,57.92,57.95,57.66,57.66,212916.0,48.3843,48.4093,48.1671,48.1671,212916.0
2021-12-17 14:30:00,57.67,57.73,57.34,57.4,198345.0,48.1754,48.2256,47.8998,47.9499,198345.0
2021-12-17 15:00:00,57.39,57.63,57.34,57.44,196046.0,47.9415,48.142,47.8998,47.9833,196046.0
2021-12-17 15:30:00,57.44,57.53,57.01,57.11,1277751.0,47.9833,48.0585,47.6241,47.7076,1277751.0
2021-12-20 09:30:00,56.21,56.38,55.27,55.55,365462.0,46.9558,47.0978,46.1706,46.4045,365462.0
2021-12-20 10:00:00,55.55,55.83,55.32,55.37,229909.0,46.4045,46.6384,46.2123,46.2541,229909.0
2021-12-20 10:30:00,55.38,55.38,54.88,55.01,311201.0,46.2624,46.2624,45.8448,45.9534,311201.0
2021-12-20 11:00:00,55.01,55.04,54.73,54.94,226804.0,45.9534,45.9784,45.7195,45.8949,226804.0
2021-12-20 11:30:00,54.95,55.25,54.89,55.25,241388.0,45.9032,46.1538,45.8531,46.1538,241388.0
2021-12-20 12:00:00,55.25,55.27,55.01,55.19,222594.0,46.1538,46.1706,45.9534,46.1037,222594.0
2021-12-20 12:30:00,55.19,55.24,55.07,55.2,247442.0,46.1037,46.1455,46.0035,46.1121,247442.0
2021-12-20 13:00:00,55.19,55.21,55.02,55.19,205776.0,46.1037,46.1204,45.9617,46.1037,205776.0
2021-12-20 13:30:00,55.17,55.39,54.91,55.33,216678.0,46.087,46.2708,45.8698,46.2207,216678.0
2021-12-20 14:00:00,55.35,55.54,55.3,55.42,315355.0,46.2374,46.3961,46.1956,46.2959,315355.0
2021-12-20 14:30:00,55.41,55.42,55.15,55.18,264050.0,46.2875,46.2959,46.0703,46.0954,264050.0
2021-12-20 15:00:00,55.19,55.47,55.18,55.42,281965.0,46.1037,46.3376,46.0954,46.2959,281965.0
2021-12-20 15:30:00,55.42,55.8,55.28,55.67,924165.0,46.2959,46.6133,46.1789,46.5047,924165.0
2021-12-21 09:30:00,56.42,57.01,56.3,56.98,409103.0,47.1312,47.6241,47.031,47.599,409103.0
2021-12-21 10:00:00,56.99,57.26,56.8,56.84,273119.0,47.6074,47.8329,47.4487,47.4821,273119.0
2021-12-21 10:30:00,56.86,57.0,56.69,56.76,247543.0,47.4988,47.6157,47.3568,47.4152,247543.0
2021-12-21 11:00:00,56.76,57.05,56.7,56.91,205015.0,47.4152,47.6575,47.3651,47.5406,205015.0
2021-12-21 11:30:00,56.91,57.12,56.83,56.96,171212.0,47.5406,47.716,47.4737,47.5823,171212.0
2021-12-21 12:00:00,56.96,57.23,56.92,57.2,155428.0,47.5823,47.8079,47.5489,47.7828,155428.0
2021-12-21 12:30:00,57.2,57.33,57.1,57.32,179708.0,47.7828,47.8914,47.6993,47.8831,179708.0
2021-12-21 13:00:00,57.3,57.35,57.15,57.18,144371.0,47.8663,47.9081,47.741,47.7661,144371.0
2021-12-21 13:30:00,57.19,57.24,57.05,57.1,158914.0,47.7745,47.8162,47.6575,47.6993,158914.0
2021-12-21 14:00:00,57.1,57.27,57.08,57.11,236649.0,47.6993,47.8413,47.6826,47.7076,236649.0
2021-12-21 14:30:00,57.12,57.14,56.89,56.95,189416.0,47.716,47.7327,47.5238,47.574,189416.0
2021-12-21 15:00:00,56.94,57.19,56.89,57.0,192050.0,47.5656,47.7745,47.5238,47.6157,192050.0
2021-12-21 15:30:00,56.99,57.16,56.81,57.12,577950.0,47.6074,47.7494,47.457,47.716,577950.0
2021-12-22 09:30:00,56.94,57.12,56.74,57.11,209309.0,47.5656,47.716,47.3985,47.7076,209309.0
2021-12-22 10:00:00,57.09,57.36,57.09,57.2,136011.0,47.6909,47.9165,47.6909,47.7828,136011.0
2021-12-22 10:30:00,57.21,57.33,57.13,57.24,161827.0,47.7912,47.8914,47.7243,47.8162,161827.0
2021-12-22 11:00:00,57.24,57.25,57.06,57.14,232673.0,47.8162,47.8246,47.6659,47.7327,232673.0
2021-12-22 11:30:00,57.14,57.22,57.07,57.18,113020.0,47.7327,47.7995,47.6742,47.7661,113020.0
2021-12-22 12:00:00,57.19,57.19,57.01,57.09,114917.0,47.7745,47.7745,47.6241,47.6909,114917.0
2021-12-22 12:30:00,57.09,57.29,57.08,57.24,134852.0,47.6909,47.858,47.6826,47.8162,134852.0
2021-12-22 13:00:00,57.23,57.26,57.17,57.25,111832.0,47.8079,47.8329,47.7577,47.8246,111832.0
2021-12-22 13:30:00,57.25,57.3,57.13,57.14,190356.0,47.8246,47.8663,47.7243,47.7327,190356.0
2021-12-22 14:00:00,57.14,57.15,56.95,56.98,284534.0,47.7327,47.741,47.574,47.599,284534.0
2021-12-22 14:30:00,56.98,57.2,56.96,57.14,194990.0,47.599,47.7828,47.5823,47.7327,194990.0
2021-12-22 15:00:00,57.14,57.35,57.14,57.25,215106.0,47.7327,47.9081,47.7327,47.8246,215106.0
2021-12-22 15:30:00,57.25,57.45,57.25,57.34,597265.0,47.8246,47.9917,47.8246,47.8998,597265.0
2021-12-23 09:30:00,57.84,58.39,57.6,57.89,277996.0,48.3174,48.7769,48.117,48.3592,277996.0
2021-12-23 10:00:00,57.88,57.94,57.68,57.68,97082.0,48.3509,48.401,48.1838,48.1838,97082.0
2021-12-23 10:30:00,57.71,57.84,57.7,57.77,165361.0,48.2088,48.3174,48.2005,48.259,165361.0
2021-12-23 11:00:00,57.76,57.85,57.68,57.78,95359.0,48.2506,48.3258,48.1838,48.2673,95359.0
2021-12-23 11:30:00,57.82,57.85,57.73,57.8,96381.0,48.3007,48.3258,48.2256,48.284,96381.0
2021-12-23 12:00:00,57.79,57.8,57.68,57.8,86443.0,48.2757,48.284,48.1838,48.284,86443.0
2021-12-23 12:30:00,57.8,57.84,57.74,57.78,77360.0,48.284,48.3174,48.2339,48.2673,77360.0
2021-12-23 13:00:00,57.78,57.89,57.78,57.87,64448.0,48.2673,48.3592,48.2673,48.3425,64448.0
2021-12-23 13:30:00,57.87,57.93,57.8,57.9,73335.0,48.3425,48.3926,48.284,48.3676,73335.0
2021-12-23 14:00:00,57.9,57.96,57.84,57.94,75246.0,48.3676,48.4177,48.3174,48.401,75246.0
2021-12-23 14:30:00,57.93,57.98,57.88,57.93,67428.0,48.3926,48.4344,48.3509,48.3926,67428.0
2021-12-23 15:00:00,57.93,57.96,57.84,57.92,94821.0,48.3926,48.4177,48.3174,48.3843,94821.0
2021-12-23 15:30:00,57.92,57.99,57.76,57.78,375250.0,48.3843,48.4427,48.2506,48.2673,375250.0
2021-12-27 09:30:00,58.0,58.05,57.38,57.67,164124.0,48.4511,48.4929,47.9332,48.1754,164124.0
2021-12-27 10:00:00,57.67,57.93,57.59,57.93,84446.0,48.1754,48.3926,48.1086,48.3926,84446.0
2021-12-27 10:30:00,57.91,58.02,57.8,58.01,132492.0,48.3759,48.4678,48.284,48.4595,132492.0
2021-12-27 11:00:00,58.01,58.07,57.95,58.04,65340.0,48.4595,48.5096,48.4093,48.4845,65340.0
2021-12-27 11:30:00,58.03,58.06,57.95,58.03,65694.0,48.4762,48.5012,48.4093,48.4762,65694.0
2021-12-27 12:00:00,58.03,58.19,58.02,58.17,101561.0,48.4762,48.6098,48.4678,48.5931,101561.0
2021-12-27 12:30:00,58.18,58.22,58.12,58.19,59200.0,48.6015,48.6349,48.5513,48.6098,59200.0
2021-12-27 13:00:00,58.18,58.23,58.13,58.14,67456.0,48.6015,48.6432,48.5597,48.5681,67456.0
2021-12-27 13:30:00,58.13,58.25,58.13,58.23,50999.0,48.5597,48.6599,48.5597,48.6432,50999.0
2021-12-27 14:00:00,58.23,58.3,58.19,58.28,94754.0,48.6432,48.7017,48.6098,48.685,94754.0
2021-12-27 14:30:00,58.29,58.33,58.16,58.17,92644.0,48.6934,48.7268,48.5848,48.5931,92644.0
2021-12-27 15:00:00,58.17,58.18,58.08,58.14,157520.0,48.5931,48.6015,48.5179,48.5681,157520.0
2021-12-27 15:30:00,58.14,58.46,58.12,58.46,329560.0,48.5681,48.8354,48.5513,48.8354,329560.0
2021-12-28 09:30:00,58.37,58.92,58.19,58.78,163958.0,48.7602,49.2196,48.6098,49.1027,163958.0
2021-12-28 10:00:00,58.77,58.92,58.73,58.76,158996.0,49.0943,49.2196,49.0609,49.086,158996.0
2021-12-28 10:30:00,58.76,58.86,58.57,58.7,238042.0,49.086,49.1695,48.9273,49.0359,238042.0
2021-12-28 11:00:00,58.69,58.69,58.5,58.59,98171.0,49.0275,49.0275,48.8688,48.944,98171.0
2021-12-28 11:30:00,58.59,58.76,58.56,58.72,67254.0,48.944,49.086,48.9189,49.0526,67254.0
2021-12-28 12:00:00,58.7,58.7,58.43,58.46,74463.0,49.0359,49.0359,48.8103,48.8354,74463.0
2021-12-28 12:30:00,58.45,58.63,58.4,58.59,107085.0,48.827,48.9774,48.7852,48.944,107085.0
2021-12-28 13:00:00,58.59,58.68,58.58,58.66,66926.0,48.944,49.0191,48.9356,49.0024,66926.0
2021-12-28 13:30:00,58.67,58.79,58.64,58.79,75662.0,49.0108,49.111,48.9857,49.111,75662.0
2021-12-28 14:00:00,58.78,58.79,58.68,58.73,95918.0,49.1027,49.111,49.0191,49.0609,95918.0
2021-12-28 14:30:00,58.72,58.79,58.66,58.76,83151.0,49.0526,49.111,49.0024,49.086,83151.0
2021-12-28 15:00:00,58.76,58.77,58.68,58.74,105335.0,49.086,49.0943,49.0191,49.0693,105335.0
2021-12-28 15:30:00,58.74,58.85,58.63,58.71,436530.0,49.0693,49.1612,48.9774,49.0442,436530.0
2021-12-29 09:30:00,59.07,59.13,58.53,58.68,213926.0,49.3449,49.3951,48.8938,49.0191,213926.0
2021-12-29 10:00:00,58.7,59.05,58.7,58.9,187510.0,49.0359,49.3282,49.0359,49.2029,187510.0
2021-12-29 10:30:00,58.91,59.04,58.88,58.94,128393.0,49.2113,49.3199,49.1862,49.2363,128393.0
2021-12-29 11:00:00,58.95,58.99,58.85,58.86,85310.0,49.2447,49.2781,49.1612,49.1695,85310.0
2021-12-29 11:30:00,58.86,58.9,58.82,58.84,91969.0,49.1695,49.2029,49.1361,49.1528,91969.0
2021-12-29 12:00:00,58.82,58.85,58.62,58.69,84202.0,49.1361,49.1612,48.969,49.0275,84202.0
2021-12-29 12:30:00,58.69,58.85,58.68,58.81,84464.0,49.0275,49.1612,49.0191,49.1277,84464.0
2021-12-29 13:00:00,58.8,58.92,58.8,58.88,58485.0,49.1194,49.2196,49.1194,49.1862,58485.0
2021-12-29 13:30:00,58.88,58.9,58.79,58.89,113061.0,49.1862,49.2029,49.111,49.1946,113061.0
2021-12-29 14:00:00,58.89,58.91,58.79,58.81,64644.0,49.1946,49.2113,49.111,49.1277,64644.0
2021-12-29 14:30:00,58.81,58.84,58.75,58.83,83281.0,49.1277,49.1528,49.0776,49.1445,83281.0
2021-12-29 15:00:00,58.83,58.96,58.81,58.96,84389.0,49.1445,49.253,49.1277,49.253,84389.0
2021-12-29 15:30:00,58.96,59.01,58.75,58.79,402551.0,49.253,49.2948,49.0776,49.111,402551.0
2021-12-30 09:30:00,58.97,59.34,58.84,59.13,253703.0,49.2614,49.5705,49.1528,49.3951,253703.0
2021-12-30 10:00:00,59.12,59.18,58.92,58.93,121353.0,49.3867,49.4368,49.2196,49.228,121353.0
2021-12-30 10:30:00,58.93,59.03,58.89,58.98,122245.0,49.228,49.3115,49.1946,49.2698,122245.0
2021-12-30 11:00:00,58.96,59.02,58.84,58.88,109066.0,49.253,49.3032,49.1528,49.1862,109066.0
2021-12-30 11:30:00,58.89,58.97,58.86,58.94,113747.0,49.1946,49.2614,49.1695,49.2363,113747.0
2021-12-30 12:00:00,58.93,58.93,58.65,58.67,75674.0,49.228,49.228,48.9941,49.0108,75674.0
2021-12-30 12:30:00,58.68,58.86,58.63,58.85,118271.0,49.0191,49.1695,48.9774,49.1612,118271.0
2021-12-30 13:00:00,58.85,58.94,58.8,58.83,115186.0,49.1612,49.2363,49.1194,49.1445,115186.0
2021-12-30 13:30:00,58.82,58.84,58.72,58.81,95010.0,49.1361,49.1528,49.0526,49.1277,95010.0
2021-12-30 14:00:00,58.8,58.92,58.76,58.85,98127.0,49.1194,49.2196,49.086,49.1612,98127.0
2021-12-30 14:30:00,58.84,58.88,58.7,58.79,196929.0,49.1528,49.1862,49.0359,49.111,196929.0
2021-12-30 15:00:00,58.79,58.79,58.59,58.64,137646.0,49.111,49.111,48.944,48.9857,137646.0
2021-12-30 15:30:00,58.63,58.69,58.43,58.51,377302.0,48.9774,49.0275,48.8103,48.8771,377302.0
2021-12-31 09:30:00,58.28,58.86,58.27,58.63,133344.0,48.685,49.1695,48.6766,48.9774,133344.0
2021-12-31 10:00:00,58.63,58.72,58.4,58.46,107370.0,48.9774,49.0526,48.7852,48.8354,107370.0
2021-12-31 10:30:00,58.46,58.46,58.29,58.45,110998.0,48.8354,48.8354,48.6934,48.827,110998.0
2021-12-31 11:00:00,58.45,58.56,58.35,58.52,89447.0,48.827,48.9189,48.7435,48.8855,89447.0
2021-12-31 11:30:00,58.52,58.55,58.45,58.46,99789.0,48.8855,48.9106,48.827,48.8354,99789.0
2021-12-31 12:00:00,58.46,58.54,58.41,58.44,78038.0,48.8354,48.9022,48.7936,48.8187,78038.0
2021-12-31 12:30:00,58.44,58.65,58.38,58.64,69832.0,48.8187,48.9941,48.7685,48.9857,69832.0
2021-12-31 13:00:00,58.63,58.68,58.6,58.64,51529.0,48.9774,49.0191,48.9523,48.9857,51529.0
2021-12-31 13:30:00,58.65,58.85,58.64,58.82,67931.0,48.9941,49.1612,48.9857,49.1361,67931.0
2021-12-31 14:00:00,58.81,58.88,58.76,58.8,69892.0,49.1277,49.1862,49.086,49.1194,69892.0
2021-12-31 14:30:00,58.8,58.81,58.65,58.67,75258.0,49.1194,49.1277,48.9941,49.0108,75258.0
2021-12-31 15:00:00,58.68,58.75,58.68,58.73,89616.0,49.0191,49.0776,49.0191,49.0609,89616.0
2021-12-31 15:30:00,58.72,58.74,58.54,58.55,357245.0,49.0526,49.0693,48.9022,48.9106,357245.0
2022-01-03 09:30:00,59.33,60.0,59.3,59.9,448264.0,49.5621,50.1218,49.5371,50.0383,448264.0
2022-01-03 10:00:00,59.92,60.31,59.91,60.24,388484.0,50.055,50.3808,50.0466,50.3223,388484.0
2022-01-03 10:30:00,60.24,60.28,59.93,59.98,282394.0,50.3223,50.3557,50.0634,50.1051,282394.0
2022-01-03 11:00:00,59.99,60.06,59.72,59.89,168379.0,50.1135,50.1719,49.8879,50.0299,168379.0
2022-01-03 11:30:00,59.88,59.89,59.68,59.83,182276.0,50.0216,50.0299,49.8545,49.9798,182276.0
2022-01-03 12:00:00,59.83,59.98,59.76,59.98,370639.0,49.9798,50.1051,49.9213,50.1051,370639.0
2022-01-03 12:30:00,59.98,60.09,59.86,60.02,192445.0,50.1051,50.197,50.0049,50.1385,192445.0
2022-01-03 13:00:00,60.02,60.22,59.95,60.19,228231.0,50.1385,50.3056,50.0801,50.2805,228231.0
2022-01-03 13:30:00,60.18,60.19,59.96,60.05,180725.0,50.2722,50.2805,50.0884,50.1636,180725.0
2022-01-03 14:00:00,60.04,60.12,59.9,60.02,183078.0,50.1552,50.2221,50.0383,50.1385,183078.0
2022-01-03 14:30:00,60.02,60.19,60.02,60.14,191295.0,50.1385,50.2805,50.1385,50.2388,191295.0
2022-01-03 15:00:00,60.15,60.29,60.06,60.27,225764.0,50.2471,50.3641,50.1719,50.3474,225764.0
2022-01-03 15:30:00,60.27,60.47,60.21,60.4,734480.0,50.3474,50.5144,50.2973,50.456,734480.0
2022-01-04 09:30:00,61.19,62.2,61.14,62.05,507678.0,51.1159,51.9596,51.0741,51.8343,507678.0
2022-01-04 10:00:00,62.05,62.18,61.8,62.11,227837.0,51.8343,51.9429,51.6255,51.8844,227837.0
2022-01-04 10:30:00,62.13,62.72,62.11,62.57,397571.0,51.9012,52.394,51.8844,52.2687,397571.0
2022-01-04 11:00:00,62.57,62.69,62.35,62.53,299182.0,52.2687,52.369,52.0849,52.2353,299182.0
2022-01-04 11:30:00,62.52,62.7,62.47,62.66,276718.0,52.2269,52.3773,52.1852,52.3439,276718.0
2022-01-04 12:00:00,62.65,62.79,62.63,62.74,185196.0,52.3355,52.4525,52.3188,52.4107,185196.0
2022-01-04 12:30:00,62.72,62.82,62.67,62.72,149749.0,52.394,52.4776,52.3522,52.394,149749.0
2022-01-04 13:00:00,62.73,62.86,62.69,62.79,167869.0,52.4024,52.511,52.369,52.4525,167869.0
2022-01-04 13:30:00,62.8,62.81,62.56,62.58,167864.0,52.4608,52.4692,52.2604,52.2771,167864.0
2022-01-04 14:00:00,62.57,62.65,62.45,62.52,218669.0,52.2687,52.3355,52.1685,52.2269,218669.0
2022-01-04 14:30:00,62.52,62.57,62.42,62.46,164152.0,52.2269,52.2687,52.1434,52.1768,164152.0
2022-01-04 15:00:00,62.45,62.59,62.35,62.41,259808.0,52.1685,52.2854,52.0849,52.1351,259808.0
2022-01-04 15:30:00,62.41,62.59,62.28,62.35,744255.0,52.1351,52.2854,52.0265,52.0849,744255.0
2022-01-05 09:30:00,62.48,62.98,62.44,62.6,365370.0,52.1935,52.6112,52.1601,52.2938,365370.0
2022-01-05 10:00:00,62.59,63.11,62.45,62.97,301398.0,52.2854,52.7198,52.1685,52.6029,301398.0
2022-01-05 10:30:00,62.96,63.06,62.72,62.76,186114.0,52.5945,52.678,52.394,52.4274,186114.0
2022-01-05 11:00:00,62.77,62.77,62.56,62.65,183616.0,52.4358,52.4358,52.2604,52.3355,183616.0
2022-01-05 11:30:00,62.63,62.68,62.52,62.62,171350.0,52.3188,52.3606,52.2269,52.3105,171350.0
2022-01-05 12:00:00,62.61,62.8,62.54,62.79,126710.0,52.3021,52.4608,52.2437,52.4525,126710.0
2022-01-05 12:30:00,62.79,62.83,62.63,62.73,225364.0,52.4525,52.4859,52.3188,52.4024,225364.0
2022-01-05 13:00:00,62.73,62.79,62.46,62.5,158883.0,52.4024,52.4525,52.1768,52.2102,158883.0
2022-01-05 13:30:00,62.5,62.59,62.46,62.57,110302.0,52.2102,52.2854,52.1768,52.2687,110302.0
2022-01-05 14:00:00,62.56,62.57,62.25,62.25,276142.0,52.2604,52.2687,52.0014,52.0014,276142.0
2022-01-05 14:30:00,62.25,62.29,61.99,62.19,186950.0,52.0014,52.0348,51.7842,51.9513,186950.0
2022-01-05 15:00:00,62.17,62.24,61.96,62.01,319883.0,51.9346,51.993,51.7591,51.8009,319883.0
2022-01-05 15:30:00,61.99,62.05,61.62,61.68,792421.0,51.7842,51.8343,51.4751,51.5252,792421.0
2022-01-06 09:30:00,62.79,63.33,62.25,62.68,648311.0,52.4525,52.9036,52.0014,52.3606,648311.0
2022-01-06 10:00:00,62.67,62.88,62.15,62.34,229046.0,52.3522,52.5277,51.9179,52.0766,229046.0
2022-01-06 10:30:00,62.35,62.57,62.31,62.4,234857.0,52.0849,52.2687,52.0515,52.1267,234857.0
2022-01-06 11:00:00,62.39,62.89,62.27,62.8,540483.0,52.1183,52.536,52.0181,52.4608,540483.0
2022-01-06 11:30:00,62.8,62.98,62.75,62.94,215782.0,52.4608,52.6112,52.4191,52.5778,215782.0
2022-01-06 12:00:00,62.91,63.31,62.88,63.29,486296.0,52.5527,52.8869,52.5277,52.8702,486296.0
2022-01-06 12:30:00,63.29,63.69,63.27,63.57,473351.0,52.8702,53.2043,52.8535,53.1041,473351.0
2022-01-06 13:00:00,63.57,63.57,63.41,63.52,217899.0,53.1041,53.1041,52.9704,53.0623,217899.0
2022-01-06 13:30:00,63.52,63.61,63.4,63.53,170326.0,53.0623,53.1375,52.9621,53.0707,170326.0
2022-01-06 14:00:00,63.52,63.65,63.44,63.6,271294.0,53.0623,53.1709,52.9955,53.1291,271294.0
2022-01-06 14:30:00,63.6,63.79,63.48,63.73,333791.0,53.1291,53.2879,53.0289,53.2377,333791.0
2022-01-06 15:00:00,63.72,63.77,63.47,63.7,347626.0,53.2294,53.2711,53.0205,53.2127,347626.0
2022-01-06 15:30:00,63.7,63.99,63.66,63.98,1136542.0,53.2127,53.4549,53.1793,53.4466,1136542.0
2022-01-07 09:30:00,63.72,64.58,63.41,64.51,708864.0,53.2294,53.9478,52.9704,53.8893,708864.0
2022-01-07 10:00:00,64.52,64.64,64.26,64.58,461849.0,53.8977,53.9979,53.6805,53.9478,461849.0
2022-01-07 10:30:00,64.57,64.67,64.29,64.48,371418.0,53.9394,54.023,53.7055,53.8643,371418.0
2022-01-07 11:00:00,64.48,64.83,64.34,64.8,520230.0,53.8643,54.1566,53.7473,54.1316,520230.0
2022-01-07 11:30:00,64.78,64.87,64.65,64.76,260628.0,54.1149,54.19,54.0063,54.0982,260628.0
2022-01-07 12:00:00,64.76,64.87,64.63,64.75,269558.0,54.0982,54.19,53.9896,54.0898,269558.0
2022-01-07 12:30:00,64.75,64.84,64.69,64.83,245579.0,54.0898,54.165,54.0397,54.1566,245579.0
2022-01-07 13:00:00,64.82,65.04,64.79,64.87,280496.0,54.1483,54.3321,54.1232,54.19,280496.0
2022-01-07 13:30:00,64.86,65.05,64.83,65.0,173809.0,54.1817,54.3404,54.1566,54.2986,173809.0
2022-01-07 14:00:00,65.0,65.06,64.87,64.98,186799.0,54.2986,54.3488,54.19,54.2819,186799.0
2022-01-07 14:30:00,64.97,65.05,64.91,65.0,241346.0,54.2736,54.3404,54.2235,54.2986,241346.0
2022-01-07 15:00:00,65.01,65.04,64.82,64.91,313978.0,54.307,54.3321,54.1483,54.2235,313978.0
2022-01-07 15:30:00,64.91,65.19,64.86,65.0,944001.0,54.2235,54.4574,54.1817,54.2986,944001.0
2022-01-10 09:30:00,65.77,65.98,64.8,65.0,609396.0,54.9419,55.1173,54.1316,54.2986,609396.0
2022-01-10 10:00:00,64.97,65.08,64.53,64.73,346924.0,54.2736,54.3655,53.906,54.0731,346924.0
2022-01-10 10:30:00,64.74,64.91,64.47,64.81,328977.0,54.0815,54.2235,53.8559,54.1399,328977.0
2022-01-10 11:00:00,64.81,65.05,64.57,64.95,325166.0,54.1399,54.3404,53.9394,54.2569,325166.0
2022-01-10 11:30:00,64.97,64.98,64.74,64.86,238359.0,54.2736,54.2819,54.0815,54.1817,238359.0
2022-01-10 12:00:00,64.85,64.87,64.62,64.67,173769.0,54.1733,54.19,53.9812,54.023,173769.0
2022-01-10 12:30:00,64.67,64.68,64.4,64.57,247072.0,54.023,54.0313,53.7974,53.9394,247072.0
2022-01-10 13:00:00,64.58,64.76,64.39,64.43,163344.0,53.9478,54.0982,53.7891,53.8225,163344.0
2022-01-10 13:30:00,64.43,64.75,64.41,64.73,181799.0,53.8225,54.0898,53.8058,54.0731,181799.0
2022-01-10 14:00:00,64.71,64.96,64.67,64.86,174790.0,54.0564,54.2652,54.023,54.1817,174790.0
2022-01-10 14:30:00,64.85,64.87,64.72,64.84,154395.0,54.1733,54.19,54.0647,54.165,154395.0
2022-01-10 15:00:00,64.84,64.91,64.68,64.89,237422.0,54.165,54.2235,54.0313,54.2068,237422.0
2022-01-10 15:30:00,64.87,65.3,64.78,65.29,797970.0,54.19,54.5493,54.1149,54.5409,797970.0
2022-01-11 09:30:00,65.52,65.54,64.85,64.85,343611.0,54.733,54.7497,54.1733,54.1733,343611.0
2022-01-11 10:00:00,64.86,65.01,64.69,64.95,190570.0,54.1817,54.307,54.0397,54.2569,190570.0
2022-01-11 10:30:00,64.95,65.32,64.79,65.21,219192.0,54.2569,54.566,54.1232,54.4741,219192.0
2022-01-11 11:00:00,65.22,65.31,65.09,65.11,344678.0,54.4824,54.5576,54.3738,54.3905,344678.0
2022-01-11 11:30:00,65.11,65.28,65.03,65.11,213844.0,54.3905,54.5325,54.3237,54.3905,213844.0
2022-01-11 12:00:00,65.11,65.29,65.1,65.2,179847.0,54.3905,54.5409,54.3822,54.4657,179847.0
2022-01-11 12:30:00,65.22,65.5,65.19,65.49,188690.0,54.4824,54.7163,54.4574,54.708,188690.0
2022-01-11 13:00:00,65.49,65.49,65.21,65.3,133778.0,54.708,54.708,54.4741,54.5493,133778.0
2022-01-11 13:30:00,65.31,65.44,65.3,65.36,127285.0,54.5576,54.6662,54.5493,54.5994,127285.0
2022-01-11 14:00:00,65.36,65.42,65.27,65.42,150869.0,54.5994,54.6495,54.5242,54.6495,150869.0
2022-01-11 14:30:00,65.41,65.56,65.37,65.47,266915.0,54.6411,54.7665,54.6077,54.6913,266915.0
2022-01-11 15:00:00,65.47,65.75,65.46,65.67,260586.0,54.6913,54.9252,54.6829,54.8583,260586.0
2022-01-11 15:30:00,65.67,65.7,65.47,65.66,629977.0,54.8583,54.8834,54.6913,54.85,629977.0
2022-01-12 09:30:00,65.77,66.27,65.57,66.26,752793.0,54.9419,55.3596,54.7748,55.3512,752793.0
2022-01-12 10:00:00,66.26,66.34,65.89,65.92,331228.0,55.3512,55.418,55.0421,55.0672,331228.0
2022-01-12 10:30:00,65.93,66.3,65.91,66.14,244698.0,55.0755,55.3846,55.0588,55.251,244698.0
2022-01-12 11:00:00,66.17,66.27,65.8,66.06,259628.0,55.276,55.3596,54.9669,55.1841,259628.0
2022-01-12 11:30:00,66.06,66.2,66.05,66.14,133396.0,55.1841,55.3011,55.1758,55.251,133396.0
2022-01-12 12:00:00,66.14,66.2,65.91,65.99,183135.0,55.251,55.3011,55.0588,55.1257,183135.0
2022-01-12 12:30:00,66.0,66.11,65.88,66.02,156432.0,55.134,55.2259,55.0338,55.1507,156432.0
2022-01-12 13:00:00,66.03,66.09,65.93,65.97,191179.0,55.1591,55.2092,55.0755,55.1089,191179.0
2022-01-12 13:30:00,65.97,66.05,65.89,66.0,197697.0,55.1089,55.1758,55.0421,55.134,197697.0
2022-01-12 14:00:00,65.99,66.15,65.96,66.09,248465.0,55.1257,55.2593,55.1006,55.2092,248465.0
2022-01-12 14:30:00,66.09,66.25,66.08,66.23,184332.0,55.2092,55.3429,55.2008,55.3261,184332.0
2022-01-12 15:00:00,66.23,66.28,66.12,66.26,289534.0,55.3261,55.3679,55.2343,55.3512,289534.0
2022-01-12 15:30:00,66.25,66.35,66.14,66.34,740331.0,55.3429,55.4264,55.251,55.418,740331.0
2022-01-13 09:30:00,66.59,67.04,66.42,67.01,468358.0,55.6269,56.0028,55.4849,55.9777,468358.0
2022-01-13 10:00:00,67.02,67.11,66.69,66.78,305634.0,55.9861,56.0613,55.7104,55.7856,305634.0
2022-01-13 10:30:00,66.77,67.23,66.77,66.96,441913.0,55.7772,56.1615,55.7772,55.936,441913.0
2022-01-13 11:00:00,66.96,67.3,66.96,67.28,329341.0,55.936,56.22,55.936,56.2033,329341.0
2022-01-13 11:30:00,67.29,67.48,67.25,67.35,368634.0,56.2116,56.3703,56.1782,56.2618,368634.0
2022-01-13 12:00:00,67.35,67.37,67.03,67.12,305057.0,56.2618,56.2785,55.9944,56.0696,305057.0
2022-01-13 12:30:00,67.13,67.26,66.95,67.07,236706.0,56.078,56.1866,55.9276,56.0278,236706.0
2022-01-13 13:00:00,67.08,67.32,67.02,67.3,383452.0,56.0362,56.2367,55.9861,56.22,383452.0
2022-01-13 13:30:00,67.29,67.29,67.18,67.23,193051.0,56.2116,56.2116,56.1197,56.1615,193051.0
2022-01-13 14:00:00,67.22,67.31,66.94,66.95,506980.0,56.1532,56.2283,55.9193,55.9276,506980.0
2022-01-13 14:30:00,66.95,67.12,66.87,67.05,275084.0,55.9276,56.0696,55.8608,56.0111,275084.0
2022-01-13 15:00:00,67.05,67.22,66.99,67.05,482183.0,56.0111,56.1532,55.961,56.0111,482183.0
2022-01-13 15:30:00,67.05,67.16,66.65,66.79,1061785.0,56.0111,56.103,55.677,55.7939,1061785.0
2022-01-14 09:30:00,65.62,66.74,65.13,66.7,709410.0,54.8166,55.7522,54.4072,55.7188,709410.0
2022-01-14 10:00:00,66.72,66.98,66.52,66.94,344667.0,55.7355,55.9527,55.5684,55.9193,344667.0
2022-01-14 10:30:00,66.94,67.2,66.72,67.2,524267.0,55.9193,56.1364,55.7355,56.1364,524267.0
2022-01-14 11:00:00,67.2,67.31,66.88,67.14,377732.0,56.1364,56.2283,55.8691,56.0863,377732.0
2022-01-14 11:30:00,67.15,67.2,66.79,67.2,260328.0,56.0947,56.1364,55.7939,56.1364,260328.0
2022-01-14 12:00:00,67.2,67.27,67.06,67.13,176561.0,56.1364,56.1949,56.0195,56.078,176561.0
2022-01-14 12:30:00,67.12,67.14,66.82,66.93,256993.0,56.0696,56.0863,55.819,55.9109,256993.0
2022-01-14 13:00:00,66.94,67.03,66.79,66.92,184624.0,55.9193,55.9944,55.7939,55.9025,184624.0
2022-01-14 13:30:00,66.92,67.15,66.89,67.03,154861.0,55.9025,56.0947,55.8775,55.9944,154861.0
2022-01-14 14:00:00,67.04,67.31,67.02,67.15,191820.0,56.0028,56.2283,55.9861,56.0947,191820.0
2022-01-14 14:30:00,67.15,67.44,67.14,67.27,299783.0,56.0947,56.3369,56.0863,56.1949,299783.0
2022-01-14 15:00:00,67.26,67.43,67.18,67.36,325419.0,56.1866,56.3286,56.1197,56.2701,325419.0
2022-01-14 15:30:00,67.36,67.61,67.32,67.41,934644.0,56.2701,56.4789,56.2367,56.3119,934644.0
2022-01-18 09:30:00,67.25,68.95,66.81,68.7,1025919.0,56.1782,57.5983,55.8107,57.3895,1025919.0
2022-01-18 10:00:00,68.71,68.78,67.47,67.8,373902.0,57.3978,57.4563,56.362,56.6377,373902.0
2022-01-18 10:30:00,67.79,67.98,67.45,67.75,538762.0,56.6293,56.788,56.3453,56.5959,538762.0
2022-01-18 11:00:00,67.76,68.29,67.65,68.27,288446.0,56.6043,57.047,56.5124,57.0303,288446.0
2022-01-18 11:30:00,68.27,68.47,67.85,67.9,322959.0,57.0303,57.1974,56.6794,56.7212,322959.0
2022-01-18 12:00:00,67.89,67.94,67.55,67.57,281607.0,56.7128,56.7546,56.4288,56.4455,281607.0
2022-01-18 12:30:00,67.57,67.77,67.41,67.67,344461.0,56.4455,56.6126,56.3119,56.5291,344461.0
2022-01-18 13:00:00,67.67,67.84,67.54,67.64,300060.0,56.5291,56.6711,56.4205,56.504,300060.0
2022-01-18 13:30:00,67.63,67.78,67.57,67.67,204765.0,56.4957,56.621,56.4455,56.5291,204765.0
2022-01-18 14:00:00,67.68,67.76,67.5,67.53,148900.0,56.5374,56.6043,56.3871,56.4121,148900.0
2022-01-18 14:30:00,67.53,67.69,67.44,67.54,336703.0,56.4121,56.5458,56.3369,56.4205,336703.0
2022-01-18 15:00:00,67.55,67.63,67.19,67.24,340795.0,56.4288,56.4957,56.1281,56.1699,340795.0
2022-01-18 15:30:00,67.25,67.25,66.77,67.2,999524.0,56.1782,56.1782,55.7772,56.1364,999524.0
2022-01-19 09:30:00,67.69,67.83,65.41,65.82,860613.0,56.5458,56.6627,54.6411,54.9836,860613.0
2022-01-19 10:00:00,65.84,65.84,65.05,65.05,556137.0,55.0004,55.0004,54.3404,54.3404,556137.0
2022-01-19 10:30:00,65.05,65.4,64.62,65.2,365818.0,54.3404,54.6328,53.9812,54.4657,365818.0
2022-01-19 11:00:00,65.16,65.55,65.01,65.36,294779.0,54.4323,54.7581,54.307,54.5994,294779.0
2022-01-19 11:30:00,65.37,65.47,65.19,65.4,267213.0,54.6077,54.6913,54.4574,54.6328,267213.0
2022-01-19 12:00:00,65.4,65.47,65.17,65.33,202220.0,54.6328,54.6913,54.4407,54.5743,202220.0
2022-01-19 12:30:00,65.33,65.34,65.07,65.23,154519.0,54.5743,54.5827,54.3571,54.4908,154519.0
2022-01-19 13:00:00,65.24,65.26,65.05,65.16,156665.0,54.4991,54.5158,54.3404,54.4323,156665.0
2022-01-19 13:30:00,65.17,65.21,64.78,64.83,177971.0,54.4407,54.4741,54.1149,54.1566,177971.0
2022-01-19 14:00:00,64.83,64.86,64.68,64.75,208917.0,54.1566,54.1817,54.0313,54.0898,208917.0
2022-01-19 14:30:00,64.73,64.95,64.62,64.9,254956.0,54.0731,54.2569,53.9812,54.2151,254956.0
2022-01-19 15:00:00,64.89,65.13,64.74,64.83,320587.0,54.2068,54.4072,54.0815,54.1566,320587.0
2022-01-19 15:30:00,64.83,64.85,64.48,64.59,998618.0,54.1566,54.1733,53.8643,53.9561,998618.0
2022-01-20 09:30:00,64.28,64.52,63.23,63.94,615915.0,53.6972,53.8977,52.8201,53.4132,615915.0
2022-01-20 10:00:00,63.94,64.2,63.73,64.05,413558.0,53.4132,53.6304,53.2377,53.5051,413558.0
2022-01-20 10:30:00,64.06,64.91,64.03,64.87,423924.0,53.5134,54.2235,53.4883,54.19,423924.0
2022-01-20 11:00:00,64.86,64.95,64.57,64.64,178732.0,54.1817,54.2569,53.9394,53.9979,178732.0
2022-01-20 11:30:00,64.63,64.86,64.39,64.44,235627.0,53.9896,54.1817,53.7891,53.8308,235627.0
2022-01-20 12:00:00,64.45,64.61,64.38,64.52,118226.0,53.8392,53.9729,53.7807,53.8977,118226.0
2022-01-20 12:30:00,64.51,64.62,64.46,64.53,125280.0,53.8893,53.9812,53.8476,53.906,125280.0
2022-01-20 13:00:00,64.52,64.66,64.45,64.47,219559.0,53.8977,54.0146,53.8392,53.8559,219559.0
2022-01-20 13:30:00,64.45,64.55,64.38,64.46,118483.0,53.8392,53.9227,53.7807,53.8476,118483.0
2022-01-20 14:00:00,64.47,64.66,64.25,64.25,193563.0,53.8559,54.0146,53.6721,53.6721,193563.0
2022-01-20 14:30:00,64.26,64.27,63.95,63.99,233201.0,53.6805,53.6888,53.4215,53.4549,233201.0
2022-01-20 15:00:00,63.99,64.05,63.64,63.76,341130.0,53.4549,53.5051,53.1626,53.2628,341130.0
2022-01-20 15:30:00,63.76,63.78,63.03,63.1,915375.0,53.2628,53.2795,52.653,52.7115,915375.0
2022-01-21 09:30:00,63.0,63.08,61.76,61.92,657911.0,52.6279,52.6947,51.5921,51.7257,657911.0
2022-01-21 10:00:00,61.91,62.17,61.55,61.92,285896.0,51.7174,51.9346,51.4166,51.7257,285896.0
2022-01-21 10:30:00,61.94,62.79,61.86,62.54,381208.0,51.7424,52.4525,51.6756,52.2437,381208.0
2022-01-21 11:00:00,62.57,62.84,62.43,62.67,216601.0,52.2687,52.4943,52.1518,52.3522,216601.0
2022-01-21 11:30:00,62.67,62.68,62.09,62.18,259240.0,52.3522,52.3606,51.8677,51.9429,259240.0
2022-01-21 12:00:00,62.18,62.18,61.83,62.12,238171.0,51.9429,51.9429,51.6505,51.8928,238171.0
2022-01-21 12:30:00,62.13,62.21,61.96,62.07,362781.0,51.9012,51.968,51.7591,51.851,362781.0
2022-01-21 13:00:00,62.07,62.19,61.8,61.91,175256.0,51.851,51.9513,51.6255,51.7174,175256.0
2022-01-21 13:30:00,61.9,62.08,61.71,61.78,178802.0,51.709,51.8594,51.5503,51.6088,178802.0
2022-01-21 14:00:00,61.8,61.9,61.67,61.76,229587.0,51.6255,51.709,51.5169,51.5921,229587.0
2022-01-21 14:30:00,61.76,61.83,61.39,61.43,173167.0,51.5921,51.6505,51.283,51.3164,173167.0
2022-01-21 15:00:00,61.42,61.49,61.13,61.2,364616.0,51.308,51.3665,51.0658,51.1243,364616.0
2022-01-21 15:30:00,61.2,61.7,61.19,61.46,837517.0,51.1243,51.5419,51.1159,51.3415,837517.0
2022-01-24 09:30:00,61.05,61.05,59.78,59.82,578870.0,50.999,50.999,49.938,49.9715,578870.0
2022-01-24 10:00:00,59.82,60.17,59.38,60.06,417240.0,49.9715,50.2638,49.6039,50.1719,417240.0
2022-01-24 10:30:00,60.07,60.45,59.96,60.1,537650.0,50.1803,50.4977,50.0884,50.2054,537650.0
2022-01-24 11:00:00,60.1,60.22,59.68,60.13,488296.0,50.2054,50.3056,49.8545,50.2304,488296.0
2022-01-24 11:30:00,60.13,60.21,59.51,59.95,415456.0,50.2304,50.2973,49.7125,50.0801,415456.0
2022-01-24 12:00:00,59.95,59.95,59.44,59.66,465008.0,50.0801,50.0801,49.654,49.8378,465008.0
2022-01-24 12:30:00,59.66,60.1,59.46,59.95,398403.0,49.8378,50.2054,49.6707,50.0801,398403.0
2022-01-24 13:00:00,59.95,60.46,59.85,59.97,541478.0,50.0801,50.5061,49.9965,50.0968,541478.0
2022-01-24 13:30:00,59.98,60.71,59.96,60.69,304969.0,50.1051,50.7149,50.0884,50.6982,304969.0
2022-01-24 14:00:00,60.69,60.9,60.24,60.4,318334.0,50.6982,50.8737,50.3223,50.456,318334.0
2022-01-24 14:30:00,60.39,60.9,60.18,60.87,403543.0,50.4476,50.8737,50.2722,50.8486,403543.0
2022-01-24 15:00:00,60.88,61.38,60.77,61.24,413253.0,50.8569,51.2746,50.7651,51.1577,413253.0
2022-01-24 15:30:00,61.24,62.4,61.13,62.3,1348438.0,51.1577,52.1267,51.0658,52.0432,1348438.0
2022-01-25 09:30:00,61.84,62.01,60.82,61.02,629784.0,51.6589,51.8009,50.8068,50.9739,629784.0
2022-01-25 10:00:00,61.02,61.8,60.61,61.79,434164.0,50.9739,51.6255,50.6314,51.6171,434164.0
2022-01-25 10:30:00,61.8,62.06,61.55,61.65,386524.0,51.6255,51.8427,51.4166,51.5002,386524.0
2022-01-25 11:00:00,61.64,62.3,61.56,62.16,334602.0,51.4918,52.0432,51.425,51.9262,334602.0
2022-01-25 11:30:00,62.18,62.38,61.86,62.04,297710.0,51.9429,52.11,51.6756,51.826,297710.0
2022-01-25 12:00:00,62.05,62.49,61.92,62.36,243197.0,51.8343,52.2019,51.7257,52.0933,243197.0
2022-01-25 12:30:00,62.35,62.36,62.11,62.35,197474.0,52.0849,52.0933,51.8844,52.0849,197474.0
2022-01-25 13:00:00,62.35,62.72,62.14,62.72,214838.0,52.0849,52.394,51.9095,52.394,214838.0
2022-01-25 13:30:00,62.71,63.08,62.6,63.05,347228.0,52.3857,52.6947,52.2938,52.6697,347228.0
2022-01-25 14:00:00,63.06,63.35,62.88,63.23,428123.0,52.678,52.9203,52.5277,52.8201,428123.0
2022-01-25 14:30:00,63.23,63.61,63.08,63.51,333210.0,52.8201,53.1375,52.6947,53.054,333210.0
2022-01-25 15:00:00,63.51,63.56,62.96,63.01,306653.0,53.054,53.0957,52.5945,52.6363,306653.0
2022-01-25 15:30:00,63.03,63.32,62.88,63.04,1088579.0,52.653,52.8952,52.5277,52.6613,1088579.0
2022-01-26 09:30:00,63.69,64.18,62.85,63.89,594858.0,53.2043,53.6136,52.5026,53.3714,594858.0
2022-01-26 10:00:00,63.9,63.93,62.95,63.0,521195.0,53.3797,53.4048,52.5862,52.6279,521195.0
2022-01-26 10:30:00,63.0,63.18,62.81,63.0,443866.0,52.6279,52.7783,52.4692,52.6279,443866.0
2022-01-26 11:00:00,63.0,63.48,62.91,63.33,417734.0,52.6279,53.0289,52.5527,52.9036,417734.0
2022-01-26 11:30:00,63.33,63.38,63.04,63.24,259291.0,52.9036,52.9454,52.6613,52.8284,259291.0
2022-01-26 12:00:00,63.25,63.34,63.1,63.24,253128.0,52.8368,52.9119,52.7115,52.8284,253128.0
2022-01-26 12:30:00,63.24,63.25,62.93,63.1,171782.0,52.8284,52.8368,52.5694,52.7115,171782.0
2022-01-26 13:00:00,63.11,63.13,62.75,62.93,251849.0,52.7198,52.7365,52.4191,52.5694,251849.0
2022-01-26 13:30:00,62.91,63.15,62.83,63.07,244961.0,52.5527,52.7532,52.4859,52.6864,244961.0
2022-01-26 14:00:00,63.08,63.65,62.74,63.38,415998.0,52.6947,53.1709,52.4107,52.9454,415998.0
2022-01-26 14:30:00,63.38,63.52,62.58,62.89,865881.0,52.9454,53.0623,52.2771,52.536,865881.0
2022-01-26 15:00:00,62.89,62.89,61.88,62.46,620922.0,52.536,52.536,51.6923,52.1768,620922.0
2022-01-26 15:30:00,62.46,63.07,62.29,62.85,1215318.0,52.1768,52.6864,52.0348,52.5026,1215318.0
2022-01-27 09:30:00,63.81,64.56,63.5,64.13,419648.0,53.3046,53.9311,53.0456,53.5719,419648.0
2022-01-27 10:00:00,64.15,64.19,63.24,63.24,451135.0,53.5886,53.622,52.8284,52.8284,451135.0
2022-01-27 10:30:00,63.27,63.69,63.09,63.68,1020164.0,52.8535,53.2043,52.7031,53.196,1020164.0
2022-01-27 11:00:00,63.69,63.78,62.92,63.0,542308.0,53.2043,53.2795,52.5611,52.6279,542308.0
2022-01-27 11:30:00,63.0,63.23,62.87,63.03,455827.0,52.6279,52.8201,52.5193,52.653,455827.0
2022-01-27 12:00:00,63.05,63.05,62.42,62.51,391350.0,52.6697,52.6697,52.1434,52.2186,391350.0
2022-01-27 12:30:00,62.52,62.58,62.21,62.25,310789.0,52.2269,52.2771,51.968,52.0014,310789.0
2022-01-27 13:00:00,62.23,62.28,61.64,61.65,340616.0,51.9847,52.0265,51.4918,51.5002,340616.0
2022-01-27 13:30:00,61.64,61.95,61.52,61.86,414957.0,51.4918,51.7508,51.3916,51.6756,414957.0
2022-01-27 14:00:00,61.87,62.25,61.76,61.8,321169.0,51.684,52.0014,51.5921,51.6255,321169.0
2022-01-27 14:30:00,61.8,62.19,61.65,61.88,629598.0,51.6255,51.9513,51.5002,51.6923,629598.0
2022-01-27 15:00:00,61.89,62.21,61.62,62.09,530844.0,51.7007,51.968,51.4751,51.8677,530844.0
2022-01-27 15:30:00,62.09,62.34,61.87,61.91,1494633.0,51.8677,52.0766,51.684,51.7174,1494633.0
2022-01-28 09:30:00,61.73,61.8,60.89,60.96,492880.0,51.567,51.6255,50.8653,50.9238,492880.0
2022-01-28 10:00:00,61.01,62.02,60.96,61.75,300191.0,50.9655,51.8093,50.9238,51.5837,300191.0
2022-01-28 10:30:00,61.76,61.91,61.21,61.82,209938.0,51.5921,51.7174,51.1326,51.6422,209938.0
2022-01-28 11:00:00,61.84,62.0,61.61,61.91,187978.0,51.6589,51.7926,51.4668,51.7174,187978.0
2022-01-28 11:30:00,61.91,62.41,61.77,62.36,192545.0,51.7174,52.1351,51.6004,52.0933,192545.0
2022-01-28 12:00:00,62.36,62.46,61.95,61.97,260622.0,52.0933,52.1768,51.7508,51.7675,260622.0
2022-01-28 12:30:00,61.97,62.03,61.6,61.63,153374.0,51.7675,51.8176,51.4584,51.4835,153374.0
2022-01-28 13:00:00,61.63,61.95,61.62,61.84,254198.0,51.4835,51.7508,51.4751,51.6589,254198.0
2022-01-28 13:30:00,61.88,61.99,61.76,61.86,279944.0,51.6923,51.7842,51.5921,51.6756,279944.0
2022-01-28 14:00:00,61.85,62.01,61.26,61.28,247545.0,51.6673,51.8009,51.1744,51.1911,247545.0
2022-01-28 14:30:00,61.29,61.87,61.17,61.84,327744.0,51.1994,51.684,51.0992,51.6589,327744.0
2022-01-28 15:00:00,61.84,62.05,61.71,62.02,354765.0,51.6589,51.8343,51.5503,51.8093,354765.0
2022-01-28 15:30:00,62.02,62.64,61.84,62.58,897870.0,51.8093,52.3272,51.6589,52.2771,897870.0
2022-01-31 09:30:00,61.91,61.94,61.04,61.62,421601.0,51.7174,51.7424,50.9906,51.4751,421601.0
2022-01-31 10:00:00,61.64,62.56,61.64,62.48,347121.0,51.4918,52.2604,51.4918,52.1935,347121.0
2022-01-31 10:30:00,62.49,62.76,62.21,62.53,289239.0,52.2019,52.4274,51.968,52.2353,289239.0
2022-01-31 11:00:00,62.52,62.55,62.24,62.27,184717.0,52.2269,52.252,51.993,52.0181,184717.0
2022-01-31 11:30:00,62.28,62.68,62.2,62.64,156250.0,52.0265,52.3606,51.9596,52.3272,156250.0
2022-01-31 12:00:00,62.63,62.99,62.61,62.91,217996.0,52.3188,52.6196,52.3021,52.5527,217996.0
2022-01-31 12:30:00,62.91,63.25,62.89,63.23,166847.0,52.5527,52.8368,52.536,52.8201,166847.0
2022-01-31 13:00:00,63.23,63.26,63.04,63.1,147142.0,52.8201,52.8451,52.6613,52.7115,147142.0
2022-01-31 13:30:00,63.12,63.14,62.86,62.89,314191.0,52.7282,52.7449,52.511,52.536,314191.0
2022-01-31 14:00:00,62.89,62.91,62.77,62.85,189545.0,52.536,52.5527,52.4358,52.5026,189545.0
2022-01-31 14:30:00,62.85,62.92,62.65,62.72,229545.0,52.5026,52.5611,52.3355,52.394,229545.0
2022-01-31 15:00:00,62.72,62.78,62.41,62.64,340499.0,52.394,52.4441,52.1351,52.3272,340499.0
2022-01-31 15:30:00,62.64,62.87,62.43,62.82,799639.0,52.3272,52.5193,52.1518,52.4776,799639.0
2022-02-01 09:30:00,62.76,63.15,62.3,62.94,385143.0,52.4274,52.7532,52.0432,52.5778,385143.0
2022-02-01 10:00:00,62.92,63.19,62.47,63.09,235573.0,52.5611,52.7866,52.1852,52.7031,235573.0
2022-02-01 10:30:00,63.09,63.42,63.08,63.3,243921.0,52.7031,52.9788,52.6947,52.8785,243921.0
2022-02-01 11:00:00,63.3,63.34,63.0,63.03,188337.0,52.8785,52.9119,52.6279,52.653,188337.0
2022-02-01 11:30:00,63.02,63.08,62.84,63.03,188837.0,52.6446,52.6947,52.4943,52.653,188837.0
2022-02-01 12:00:00,63.04,63.08,62.95,62.99,187367.0,52.6613,52.6947,52.5862,52.6196,187367.0
2022-02-01 12:30:00,62.99,63.24,62.86,63.24,142260.0,52.6196,52.8284,52.511,52.8284,142260.0
2022-02-01 13:00:00,63.24,63.45,63.21,63.44,150468.0,52.8284,53.0038,52.8033,52.9955,150468.0
2022-02-01 13:30:00,63.44,63.52,63.38,63.44,129309.0,52.9955,53.0623,52.9454,52.9955,129309.0
2022-02-01 14:00:00,63.43,63.62,63.43,63.61,116768.0,52.9871,53.1458,52.9871,53.1375,116768.0
2022-02-01 14:30:00,63.62,63.72,63.6,63.69,147572.0,53.1458,53.2294,53.1291,53.2043,147572.0
2022-02-01 15:00:00,63.69,64.02,63.68,63.99,244305.0,53.2043,53.48,53.196,53.4549,244305.0
2022-02-01 15:30:00,63.98,64.16,63.91,64.01,638487.0,53.4466,53.5969,53.3881,53.4716,638487.0
2022-02-02 09:30:00,63.67,64.07,63.4,63.4,350500.0,53.1876,53.5218,52.9621,52.9621,350500.0
2022-02-02 10:00:00,63.39,63.9,63.38,63.55,155732.0,52.9537,53.3797,52.9454,53.0874,155732.0
2022-02-02 10:30:00,63.56,64.0,63.53,63.94,122625.0,53.0957,53.4633,53.0707,53.4132,122625.0
2022-02-02 11:00:00,63.94,63.95,63.53,63.61,146130.0,53.4132,53.4215,53.0707,53.1375,146130.0
2022-02-02 11:30:00,63.6,63.91,63.6,63.87,133663.0,53.1291,53.3881,53.1291,53.3547,133663.0
2022-02-02 12:00:00,63.88,64.1,63.86,64.02,88108.0,53.363,53.5468,53.3463,53.48,88108.0
2022-02-02 12:30:00,64.02,64.11,63.97,64.05,81877.0,53.48,53.5552,53.4382,53.5051,81877.0
2022-02-02 13:00:00,64.05,64.22,64.04,64.12,86509.0,53.5051,53.6471,53.4967,53.5635,86509.0
2022-02-02 13:30:00,64.12,64.34,64.11,64.31,98805.0,53.5635,53.7473,53.5552,53.7222,98805.0
2022-02-02 14:00:00,64.33,64.42,64.28,64.38,91914.0,53.739,53.8141,53.6972,53.7807,91914.0
2022-02-02 14:30:00,64.38,64.48,64.35,64.37,113918.0,53.7807,53.8643,53.7557,53.7724,113918.0
2022-02-02 15:00:00,64.37,64.63,64.34,64.54,206106.0,53.7724,53.9896,53.7473,53.9144,206106.0
2022-02-02 15:30:00,64.54,64.65,64.46,64.57,632588.0,53.9144,54.0063,53.8476,53.9394,632588.0
2022-02-03 09:30:00,65.0,65.0,64.1,64.17,382923.0,54.2986,54.2986,53.5468,53.6053,382923.0
2022-02-03 10:00:00,64.18,64.8,64.14,64.71,319830.0,53.6136,54.1316,53.5802,54.0564,319830.0
2022-02-03 10:30:00,64.69,64.81,64.52,64.75,283167.0,54.0397,54.1399,53.8977,54.0898,283167.0
2022-02-03 11:00:00,64.76,64.76,64.39,64.44,139861.0,54.0982,54.0982,53.7891,53.8308,139861.0
2022-02-03 11:30:00,64.45,64.54,64.19,64.2,136329.0,53.8392,53.9144,53.622,53.6304,136329.0
2022-02-03 12:00:00,64.22,64.29,63.86,63.94,195160.0,53.6471,53.7055,53.3463,53.4132,195160.0
2022-02-03 12:30:00,63.93,64.07,63.83,63.94,190514.0,53.4048,53.5218,53.3213,53.4132,190514.0
2022-02-03 13:00:00,63.94,63.94,63.75,63.83,184478.0,53.4132,53.4132,53.2544,53.3213,184478.0
2022-02-03 13:30:00,63.84,63.94,63.72,63.75,195887.0,53.3296,53.4132,53.2294,53.2544,195887.0
2022-02-03 14:00:00,63.74,63.76,63.44,63.49,345212.0,53.2461,53.2628,52.9955,53.0372,345212.0
2022-02-03 14:30:00,63.48,63.49,63.29,63.31,223564.0,53.0289,53.0372,52.8702,52.8869,223564.0
2022-02-03 15:00:00,63.31,63.49,63.22,63.4,514125.0,52.8869,53.0372,52.8117,52.9621,514125.0
2022-02-03 15:30:00,63.39,63.44,63.14,63.31,766181.0,52.9537,52.9955,52.7449,52.8869,766181.0
2022-02-04 09:30:00,63.39,64.06,63.34,63.49,310335.0,52.9537,53.5134,52.9119,53.0372,310335.0
2022-02-04 10:00:00,63.51,63.75,63.35,63.61,512563.0,53.054,53.2544,52.9203,53.1375,512563.0
2022-02-04 10:30:00,63.62,63.77,63.47,63.56,257408.0,53.1458,53.2711,53.0205,53.0957,257408.0
2022-02-04 11:00:00,63.55,63.72,63.39,63.65,202910.0,53.0874,53.2294,52.9537,53.1709,202910.0
2022-02-04 11:30:00,63.65,63.86,63.6,63.76,228902.0,53.1709,53.3463,53.1291,53.2628,228902.0
2022-02-04 12:00:00,63.77,63.89,63.71,63.88,423993.0,53.2711,53.3714,53.221,53.363,423993.0
2022-02-04 12:30:00,63.88,63.91,63.76,63.87,462756.0,53.363,53.3881,53.2628,53.3547,462756.0
2022-02-04 13:00:00,63.89,64.07,63.88,64.04,816747.0,53.3714,53.5218,53.363,53.4967,816747.0
2022-02-04 13:30:00,64.05,64.18,64.0,64.16,569907.0,53.5051,53.6136,53.4633,53.5969,569907.0
2022-02-04 14:00:00,64.16,64.21,64.0,64.03,471973.0,53.5969,53.6387,53.4633,53.4883,471973.0
2022-02-04 14:30:00,64.04,64.24,64.0,64.2,379042.0,53.4967,53.6638,53.4633,53.6304,379042.0
2022-02-04 15:00:00,64.2,64.34,64.13,64.29,815813.0,53.6304,53.7473,53.5719,53.7055,815813.0
2022-02-04 15:30:00,64.29,64.47,63.97,63.98,1174154.0,53.7055,53.8559,53.4382,53.4466,1174154.0
2022-02-07 09:30:00,64.38,64.41,63.72,64.0,300400.0,53.7807,53.8058,53.2294,53.4633,300400.0
2022-02-07 10:00:00,64.0,64.11,63.55,63.84,262067.0,53.4633,53.5552,53.0874,53.3296,262067.0
2022-02-07 10:30:00,63.83,64.11,63.75,64.08,180018.0,53.3213,53.5552,53.2544,53.5301,180018.0
2022-02-07 11:00:00,64.07,64.28,63.97,64.17,132245.0,53.5218,53.6972,53.4382,53.6053,132245.0
2022-02-07 11:30:00,64.19,64.21,63.83,63.95,173254.0,53.622,53.6387,53.3213,53.4215,173254.0
2022-02-07 12:00:00,63.94,63.94,63.71,63.84,130451.0,53.4132,53.4132,53.221,53.3296,130451.0
2022-02-07 12:30:00,63.84,64.09,63.79,63.99,152241.0,53.3296,53.5385,53.2879,53.4549,152241.0
2022-02-07 13:00:00,63.99,64.0,63.92,63.96,183083.0,53.4549,53.4633,53.3965,53.4299,183083.0
2022-02-07 13:30:00,63.96,64.37,63.96,64.34,166623.0,53.4299,53.7724,53.4299,53.7473,166623.0
2022-02-07 14:00:00,64.32,64.44,64.29,64.36,155411.0,53.7306,53.8308,53.7055,53.764,155411.0
2022-02-07 14:30:00,64.35,64.58,64.34,64.56,185336.0,53.7557,53.9478,53.7473,53.9311,185336.0
2022-02-07 15:00:00,64.56,64.73,64.51,64.55,244050.0,53.9311,54.0731,53.8893,53.9227,244050.0
2022-02-07 15:30:00,64.56,64.62,64.06,64.21,741308.0,53.9311,53.9812,53.5134,53.6387,741308.0
2022-02-08 09:30:00,65.34,65.79,65.06,65.72,661496.0,54.5827,54.9586,54.3488,54.9001,661496.0
2022-02-08 10:00:00,65.72,66.1,65.57,65.77,345163.0,54.9001,55.2175,54.7748,54.9419,345163.0
2022-02-08 10:30:00,65.77,65.86,65.59,65.6,327358.0,54.9419,55.0171,54.7915,54.7999,327358.0
2022-02-08 11:00:00,65.61,65.77,65.33,65.36,208549.0,54.8082,54.9419,54.5743,54.5994,208549.0
2022-02-08 11:30:00,65.37,65.67,65.36,65.61,170084.0,54.6077,54.8583,54.5994,54.8082,170084.0
2022-02-08 12:00:00,65.61,65.66,65.4,65.53,116396.0,54.8082,54.85,54.6328,54.7414,116396.0
2022-02-08 12:30:00,65.53,65.77,65.5,65.76,106560.0,54.7414,54.9419,54.7163,54.9335,106560.0
2022-02-08 13:00:00,65.75,65.86,65.65,65.67,121501.0,54.9252,55.0171,54.8416,54.8583,121501.0
2022-02-08 13:30:00,65.66,65.89,65.63,65.87,140810.0,54.85,55.0421,54.8249,55.0254,140810.0
2022-02-08 14:00:00,65.88,65.98,65.57,65.63,196832.0,55.0338,55.1173,54.7748,54.8249,196832.0
2022-02-08 14:30:00,65.64,65.68,65.34,65.52,191170.0,54.8333,54.8667,54.5827,54.733,191170.0
2022-02-08 15:00:00,65.52,65.87,65.48,65.85,147405.0,54.733,55.0254,54.6996,55.0087,147405.0
2022-02-08 15:30:00,65.85,66.03,65.75,65.84,681010.0,55.0087,55.1591,54.9252,55.0004,681010.0
2022-02-09 09:30:00,65.89,66.05,65.33,65.59,442117.0,55.0421,55.1758,54.5743,54.7915,442117.0
2022-02-09 10:00:00,65.61,66.02,65.6,65.86,193207.0,54.8082,55.1507,54.7999,55.0171,193207.0
2022-02-09 10:30:00,65.86,66.05,65.8,65.99,166932.0,55.0171,55.1758,54.9669,55.1257,166932.0
2022-02-09 11:00:00,65.98,65.99,65.72,65.78,135975.0,55.1173,55.1257,54.9001,54.9502,135975.0
2022-02-09 11:30:00,65.77,65.84,65.51,65.52,175143.0,54.9419,55.0004,54.7247,54.733,175143.0
2022-02-09 12:00:00,65.51,65.59,65.34,65.57,132594.0,54.7247,54.7915,54.5827,54.7748,132594.0
2022-02-09 12:30:00,65.56,65.61,65.45,65.49,146299.0,54.7665,54.8082,54.6746,54.708,146299.0
2022-02-09 13:00:00,65.48,65.62,65.39,65.62,98639.0,54.6996,54.8166,54.6244,54.8166,98639.0
2022-02-09 13:30:00,65.62,65.85,65.61,65.77,102065.0,54.8166,55.0087,54.8082,54.9419,102065.0
2022-02-09 14:00:00,65.78,65.85,65.72,65.73,91411.0,54.9502,55.0087,54.9001,54.9085,91411.0
2022-02-09 14:30:00,65.73,65.77,65.59,65.6,123520.0,54.9085,54.9419,54.7915,54.7999,123520.0
2022-02-09 15:00:00,65.6,65.7,65.59,65.7,153425.0,54.7999,54.8834,54.7915,54.8834,153425.0
2022-02-09 15:30:00,65.7,65.74,65.42,65.5,479471.0,54.8834,54.9168,54.6495,54.7163,479471.0
2022-02-10 09:30:00,64.89,65.57,64.89,65.45,335155.0,54.6094,55.1817,54.6094,55.0807,335155.0
2022-02-10 10:00:00,65.46,65.76,65.44,65.68,192286.0,55.0891,55.3416,55.0723,55.2742,192286.0
2022-02-10 10:30:00,65.67,65.84,65.41,65.48,239414.0,55.2658,55.4089,55.047,55.1059,239414.0
2022-02-10 11:00:00,65.48,65.69,65.27,65.44,150231.0,55.1059,55.2827,54.9292,55.0723,150231.0
2022-02-10 11:30:00,65.43,65.67,65.38,65.6,174017.0,55.0639,55.2658,55.0218,55.2069,174017.0
2022-02-10 12:00:00,65.6,65.68,65.52,65.66,142119.0,55.2069,55.2742,55.1396,55.2574,142119.0
2022-02-10 12:30:00,65.66,65.7,65.35,65.44,320527.0,55.2574,55.2911,54.9965,55.0723,320527.0
2022-02-10 13:00:00,65.44,65.48,65.1,65.11,198373.0,55.0723,55.1059,54.7861,54.7946,198373.0
2022-02-10 13:30:00,65.1,65.13,64.69,65.06,246209.0,54.7861,54.8114,54.4411,54.7525,246209.0
2022-02-10 14:00:00,65.05,65.06,64.63,64.92,232419.0,54.7441,54.7525,54.3906,54.6347,232419.0
2022-02-10 14:30:00,64.92,65.03,64.66,64.77,194504.0,54.6347,54.7272,54.4158,54.5084,194504.0
2022-02-10 15:00:00,64.78,65.0,64.69,64.8,162662.0,54.5168,54.702,54.4411,54.5337,162662.0
2022-02-10 15:30:00,64.79,64.8,64.3,64.62,602760.0,54.5252,54.5337,54.1129,54.3822,602760.0
2022-02-11 09:30:00,64.15,64.78,63.62,64.5,268507.0,53.9866,54.5168,53.5406,54.2812,268507.0
2022-02-11 10:00:00,64.51,64.9,64.34,64.83,142755.0,54.2896,54.6178,54.1465,54.5589,142755.0
2022-02-11 10:30:00,64.82,65.01,64.71,64.96,202128.0,54.5505,54.7104,54.4579,54.6683,202128.0
2022-02-11 11:00:00,64.96,65.2,64.9,65.0,166143.0,54.6683,54.8703,54.6178,54.702,166143.0
2022-02-11 11:30:00,65.01,65.03,64.68,64.8,130468.0,54.7104,54.7272,54.4327,54.5337,130468.0
2022-02-11 12:00:00,64.79,64.99,64.74,64.87,122513.0,54.5252,54.6936,54.4832,54.5926,122513.0
2022-02-11 12:30:00,64.88,64.89,64.58,64.64,94406.0,54.601,54.6094,54.3485,54.399,94406.0
2022-02-11 13:00:00,64.63,64.81,64.51,64.52,101044.0,54.3906,54.5421,54.2896,54.298,101044.0
2022-02-11 13:30:00,64.52,64.53,63.75,63.77,311486.0,54.298,54.3064,53.65,53.6668,311486.0
2022-02-11 14:00:00,63.76,64.14,63.51,63.72,345500.0,53.6584,53.9782,53.448,53.6248,345500.0
2022-02-11 14:30:00,63.74,63.98,63.33,63.53,244409.0,53.6416,53.8436,53.2966,53.4649,244409.0
2022-02-11 15:00:00,63.53,63.8,63.23,63.52,256346.0,53.4649,53.6921,53.2124,53.4565,256346.0
2022-02-11 15:30:00,63.5,63.76,63.11,63.58,703016.0,53.4396,53.6584,53.1114,53.507,703016.0
2022-02-14 09:30:00,63.86,64.31,63.47,63.5,282027.0,53.7426,54.1213,53.4144,53.4396,282027.0
2022-02-14 10:00:00,63.5,63.5,62.93,62.99,276462.0,53.4396,53.4396,52.9599,53.0104,276462.0
2022-02-14 10:30:00,62.99,63.02,62.48,62.54,240078.0,53.0104,53.0357,52.5812,52.6317,240078.0
2022-02-14 11:00:00,62.56,62.83,62.47,62.78,187257.0,52.6486,52.8758,52.5728,52.8337,187257.0
2022-02-14 11:30:00,62.78,63.19,62.65,63.16,152997.0,52.8337,53.1787,52.7243,53.1535,152997.0
2022-02-14 12:00:00,63.16,63.22,62.98,63.22,103084.0,53.1535,53.204,53.002,53.204,103084.0
2022-02-14 12:30:00,63.22,63.41,63.15,63.37,110770.0,53.204,53.3639,53.1451,53.3302,110770.0
2022-02-14 13:00:00,63.37,63.48,63.18,63.25,111784.0,53.3302,53.4228,53.1703,53.2292,111784.0
2022-02-14 13:30:00,63.25,63.31,62.65,62.65,312338.0,53.2292,53.2797,52.7243,52.7243,312338.0
2022-02-14 14:00:00,62.64,62.72,62.24,62.49,279643.0,52.7159,52.7832,52.3792,52.5896,279643.0
2022-02-14 14:30:00,62.48,62.83,62.39,62.81,222527.0,52.5812,52.8758,52.5055,52.8589,222527.0
2022-02-14 15:00:00,62.79,62.87,62.57,62.74,304594.0,52.8421,52.9094,52.657,52.8,304594.0
2022-02-14 15:30:00,62.73,63.11,62.71,63.0,875463.0,52.7916,53.1114,52.7748,53.0188,875463.0
2022-02-15 09:30:00,63.66,64.38,63.58,63.59,326464.0,53.5743,54.1802,53.507,53.5154,326464.0
2022-02-15 10:00:00,63.6,64.06,63.57,64.0,136137.0,53.5238,53.9109,53.4985,53.8604,136137.0
2022-02-15 10:30:00,64.01,64.23,64.01,64.13,217518.0,53.8688,54.054,53.8688,53.9698,217518.0
2022-02-15 11:00:00,64.13,64.24,63.84,63.87,107520.0,53.9698,54.0624,53.7258,53.751,107520.0
2022-02-15 11:30:00,63.89,64.03,63.85,64.02,158324.0,53.7678,53.8857,53.7342,53.8772,158324.0
2022-02-15 12:00:00,64.04,64.13,63.96,64.11,135716.0,53.8941,53.9698,53.8267,53.953,135716.0
2022-02-15 12:30:00,64.1,64.17,64.01,64.06,216375.0,53.9446,54.0035,53.8688,53.9109,216375.0
2022-02-15 13:00:00,64.06,64.29,64.03,64.28,98307.0,53.9109,54.1045,53.8857,54.096,98307.0
2022-02-15 13:30:00,64.28,64.55,64.26,64.5,181629.0,54.096,54.3233,54.0792,54.2812,181629.0
2022-02-15 14:00:00,64.5,64.64,64.46,64.62,231432.0,54.2812,54.399,54.2475,54.3822,231432.0
2022-02-15 14:30:00,64.61,64.72,64.56,64.63,196951.0,54.3738,54.4663,54.3317,54.3906,196951.0
2022-02-15 15:00:00,64.62,64.82,64.57,64.8,289083.0,54.3822,54.5505,54.3401,54.5337,289083.0
2022-02-15 15:30:00,64.81,64.87,64.4,64.79,1252491.0,54.5421,54.5926,54.197,54.5252,1252491.0
2022-02-16 09:30:00,64.06,65.36,64.06,64.54,250607.0,53.9109,55.0049,53.9109,54.3149,250607.0
2022-02-16 10:00:00,64.52,64.8,64.35,64.75,190202.0,54.298,54.5337,54.155,54.4916,190202.0
2022-02-16 10:30:00,64.75,64.88,64.47,64.5,120688.0,54.4916,54.601,54.2559,54.2812,120688.0
2022-02-16 11:00:00,64.51,64.63,64.36,64.59,85680.0,54.2896,54.3906,54.1634,54.3569,85680.0
2022-02-16 11:30:00,64.59,64.64,64.48,64.55,98959.0,54.3569,54.399,54.2644,54.3233,98959.0
2022-02-16 12:00:00,64.56,64.67,64.47,64.49,102804.0,54.3317,54.4243,54.2559,54.2728,102804.0
2022-02-16 12:30:00,64.48,64.48,64.26,64.31,80297.0,54.2644,54.2644,54.0792,54.1213,80297.0
2022-02-16 13:00:00,64.33,64.39,64.29,64.31,77330.0,54.1381,54.1886,54.1045,54.1213,77330.0
2022-02-16 13:30:00,64.31,64.42,64.26,64.38,161445.0,54.1213,54.2139,54.0792,54.1802,161445.0
2022-02-16 14:00:00,64.38,64.73,64.13,64.71,214165.0,54.1802,54.4748,53.9698,54.4579,214165.0
2022-02-16 14:30:00,64.73,64.83,64.6,64.72,119869.0,54.4748,54.5589,54.3654,54.4663,119869.0
2022-02-16 15:00:00,64.73,64.82,64.62,64.67,158835.0,54.4748,54.5505,54.3822,54.4243,158835.0
2022-02-16 15:30:00,64.66,64.89,64.56,64.72,572988.0,54.4158,54.6094,54.3317,54.4663,572988.0
2022-02-17 09:30:00,63.86,64.17,63.07,63.11,354462.0,53.7426,54.0035,53.0778,53.1114,354462.0
2022-02-17 10:00:00,63.11,63.47,63.01,63.29,196829.0,53.1114,53.4144,53.0273,53.2629,196829.0
2022-02-17 10:30:00,63.28,63.54,63.19,63.45,190973.0,53.2545,53.4733,53.1787,53.3975,190973.0
2022-02-17 11:00:00,63.44,63.7,63.4,63.55,90442.0,53.3891,53.6079,53.3555,53.4817,90442.0
2022-02-17 11:30:00,63.54,63.62,63.45,63.52,101050.0,53.4733,53.5406,53.3975,53.4565,101050.0
2022-02-17 12:00:00,63.54,63.74,63.48,63.6,77459.0,53.4733,53.6416,53.4228,53.5238,77459.0
2022-02-17 12:30:00,63.59,63.6,63.36,63.44,80782.0,53.5154,53.5238,53.3218,53.3891,80782.0
2022-02-17 13:00:00,63.44,63.49,63.24,63.25,111489.0,53.3891,53.4312,53.2208,53.2292,111489.0
2022-02-17 13:30:00,63.25,63.27,62.98,63.06,97331.0,53.2292,53.2461,53.002,53.0693,97331.0
2022-02-17 14:00:00,63.06,63.06,62.67,62.73,137613.0,53.0693,53.0693,52.7411,52.7916,137613.0
2022-02-17 14:30:00,62.73,62.88,62.66,62.74,188036.0,52.7916,52.9179,52.7327,52.8,188036.0
2022-02-17 15:00:00,62.76,62.78,62.43,62.55,161364.0,52.8169,52.8337,52.5391,52.6401,161364.0
2022-02-17 15:30:00,62.53,62.7,62.42,62.53,627183.0,52.6233,52.7664,52.5307,52.6233,627183.0
2022-02-18 09:30:00,62.52,63.12,62.4,62.99,351865.0,52.6149,53.1198,52.5139,53.0104,351865.0
2022-02-18 10:00:00,62.98,63.23,62.87,62.89,112424.0,53.002,53.2124,52.9094,52.9263,112424.0
2022-02-18 10:30:00,62.9,62.98,62.7,62.72,139418.0,52.9347,53.002,52.7664,52.7832,139418.0
2022-02-18 11:00:00,62.71,62.84,62.43,62.76,172370.0,52.7748,52.8842,52.5391,52.8169,172370.0
2022-02-18 11:30:00,62.77,62.77,62.26,62.3,143804.0,52.8253,52.8253,52.3961,52.4297,143804.0
2022-02-18 12:00:00,62.32,62.49,62.23,62.41,135734.0,52.4466,52.5896,52.3708,52.5223,135734.0
2022-02-18 12:30:00,62.41,62.46,62.25,62.25,167788.0,52.5223,52.5644,52.3877,52.3877,167788.0
2022-02-18 13:00:00,62.25,62.33,62.08,62.25,122149.0,52.3877,52.455,52.2446,52.3877,122149.0
2022-02-18 13:30:00,62.24,62.42,62.21,62.4,100327.0,52.3792,52.5307,52.354,52.5139,100327.0
2022-02-18 14:00:00,62.4,62.62,62.35,62.59,97956.0,52.5139,52.699,52.4718,52.6738,97956.0
2022-02-18 14:30:00,62.59,62.67,62.25,62.57,151448.0,52.6738,52.7411,52.3877,52.657,151448.0
2022-02-18 15:00:00,62.59,62.64,62.32,62.34,291701.0,52.6738,52.7159,52.4466,52.4634,291701.0
2022-02-18 15:30:00,62.35,62.59,62.17,62.33,489795.0,52.4718,52.6738,52.3203,52.455,489795.0
2022-02-22 09:30:00,62.88,62.89,61.92,62.78,360745.0,52.9179,52.9263,52.1099,52.8337,360745.0
2022-02-22 10:00:00,62.74,62.78,62.39,62.65,162095.0,52.8,52.8337,52.5055,52.7243,162095.0
2022-02-22 10:30:00,62.67,62.69,62.27,62.31,173021.0,52.7411,52.758,52.4045,52.4382,173021.0
2022-02-22 11:00:00,62.31,62.52,62.16,62.36,184545.0,52.4382,52.6149,52.3119,52.4802,184545.0
2022-02-22 11:30:00,62.35,62.66,62.34,62.61,187368.0,52.4718,52.7327,52.4634,52.6906,187368.0
2022-02-22 12:00:00,62.6,62.66,62.44,62.46,148445.0,52.6822,52.7327,52.5476,52.5644,148445.0
2022-02-22 12:30:00,62.46,62.49,62.2,62.23,159278.0,52.5644,52.5896,52.3456,52.3708,159278.0
2022-02-22 13:00:00,62.25,62.35,62.06,62.15,168095.0,52.3877,52.4718,52.2278,52.3035,168095.0
2022-02-22 13:30:00,62.16,62.19,61.65,61.77,163642.0,52.3119,52.3372,51.8827,51.9837,163642.0
2022-02-22 14:00:00,61.76,62.02,61.56,61.86,223698.0,51.9753,52.1941,51.807,52.0595,223698.0
2022-02-22 14:30:00,61.86,62.5,61.79,62.39,216401.0,52.0595,52.5981,52.0005,52.5055,216401.0
2022-02-22 15:00:00,62.42,62.68,62.28,62.46,266096.0,52.5307,52.7495,52.4129,52.5644,266096.0
2022-02-22 15:30:00,62.44,62.46,61.87,62.18,655217.0,52.5476,52.5644,52.0679,52.3288,655217.0
2022-02-23 09:30:00,62.26,62.78,62.21,62.33,336695.0,52.3961,52.8337,52.354,52.455,336695.0
2022-02-23 10:00:00,62.32,62.32,61.58,61.63,249735.0,52.4466,52.4466,51.8238,51.8659,249735.0
2022-02-23 10:30:00,61.64,61.73,61.48,61.55,209356.0,51.8743,51.95,51.7397,51.7986,209356.0
2022-02-23 11:00:00,61.51,61.59,61.25,61.3,187167.0,51.7649,51.8322,51.5461,51.5882,187167.0
2022-02-23 11:30:00,61.31,61.59,61.22,61.52,211976.0,51.5966,51.8322,51.5208,51.7733,211976.0
2022-02-23 12:00:00,61.52,61.74,61.41,61.73,139199.0,51.7733,51.9585,51.6807,51.95,139199.0
2022-02-23 12:30:00,61.74,61.76,61.52,61.59,174798.0,51.9585,51.9753,51.7733,51.8322,174798.0
2022-02-23 13:00:00,61.59,61.59,60.99,61.04,197489.0,51.8322,51.8322,51.3273,51.3694,197489.0
2022-02-23 13:30:00,61.03,61.35,60.92,61.26,162263.0,51.361,51.6303,51.2684,51.5545,162263.0
2022-02-23 14:00:00,61.25,61.27,60.95,60.99,231005.0,51.5461,51.5629,51.2936,51.3273,231005.0
2022-02-23 14:30:00,60.99,61.05,60.79,60.89,272114.0,51.3273,51.3778,51.159,51.2431,272114.0
2022-02-23 15:00:00,60.9,61.01,60.7,60.95,466821.0,51.2515,51.3441,51.0832,51.2936,466821.0
2022-02-23 15:30:00,60.94,60.98,60.39,60.61,928583.0,51.2852,51.3189,50.8223,51.0075,928583.0
2022-02-24 09:30:00,58.55,58.57,57.31,58.09,748911.0,49.2739,49.2907,48.2303,48.8867,748911.0
2022-02-24 10:00:00,58.03,58.56,57.71,58.11,526133.0,48.8362,49.2823,48.5669,48.9036,526133.0
2022-02-24 10:30:00,58.09,58.32,57.87,58.05,433469.0,48.8867,49.0803,48.7016,48.8531,433469.0
2022-02-24 11:00:00,58.04,58.33,57.75,57.94,362147.0,48.8447,49.0887,48.6006,48.7605,362147.0
2022-02-24 11:30:00,57.94,57.99,57.64,57.91,356432.0,48.7605,48.8026,48.508,48.7353,356432.0
2022-02-24 12:00:00,57.91,57.94,57.4,57.57,336374.0,48.7353,48.7605,48.3061,48.4491,336374.0
2022-02-24 12:30:00,57.57,57.7,57.38,57.41,423535.0,48.4491,48.5585,48.2892,48.3145,423535.0
2022-02-24 13:00:00,57.4,57.65,57.16,57.41,390385.0,48.3061,48.5164,48.1041,48.3145,390385.0
2022-02-24 13:30:00,57.42,57.96,57.31,57.75,440991.0,48.3229,48.7773,48.2303,48.6006,440991.0
2022-02-24 14:00:00,57.75,58.28,57.54,58.27,356819.0,48.6006,49.0466,48.4239,49.0382,356819.0
2022-02-24 14:30:00,58.28,58.82,58.23,58.76,322129.0,49.0466,49.5011,49.0046,49.4506,322129.0
2022-02-24 15:00:00,58.77,58.99,58.68,58.73,389069.0,49.459,49.6442,49.3833,49.4253,389069.0
2022-02-24 15:30:00,58.73,59.44,58.71,59.23,1626418.0,49.4253,50.0229,49.4085,49.8461,1626418.0
2022-02-25 09:30:00,60.18,61.27,60.02,61.0,640260.0,50.6456,51.5629,50.511,51.3357,640260.0
2022-02-25 10:00:00,61.01,61.82,60.87,61.65,371990.0,51.3441,52.0258,51.2263,51.8827,371990.0
2022-02-25 10:30:00,61.65,61.68,61.27,61.56,395778.0,51.8827,51.908,51.5629,51.807,395778.0
2022-02-25 11:00:00,61.58,62.1,61.43,62.04,344718.0,51.8238,52.2614,51.6976,52.2109,344718.0
2022-02-25 11:30:00,62.05,62.59,62.0,62.57,312874.0,52.2194,52.6738,52.1773,52.657,312874.0
2022-02-25 12:00:00,62.58,62.61,62.31,62.58,204320.0,52.6654,52.6906,52.4382,52.6654,204320.0
2022-02-25 12:30:00,62.59,62.86,62.57,62.77,298998.0,52.6738,52.901,52.657,52.8253,298998.0
2022-02-25 13:00:00,62.79,62.95,62.55,62.87,246472.0,52.8421,52.9768,52.6401,52.9094,246472.0
2022-02-25 13:30:00,62.87,62.95,62.64,62.75,212857.0,52.9094,52.9768,52.7159,52.8084,212857.0
2022-02-25 14:00:00,62.75,62.96,62.58,62.92,453614.0,52.8084,52.9852,52.6654,52.9515,453614.0
2022-02-25 14:30:00,62.93,63.0,62.54,62.64,337227.0,52.9599,53.0188,52.6317,52.7159,337227.0
2022-02-25 15:00:00,62.63,62.88,62.53,62.77,426987.0,52.7075,52.9179,52.6233,52.8253,426987.0
2022-02-25 15:30:00,62.77,63.08,62.68,62.97,1368831.0,52.8253,53.0862,52.7495,52.9936,1368831.0
2022-02-28 09:30:00,60.49,61.7,59.95,61.56,571008.0,50.9065,51.9248,50.4521,51.807,571008.0
2022-02-28 10:00:00,61.54,61.82,61.36,61.58,281733.0,51.7902,52.0258,51.6387,51.8238,281733.0
2022-02-28 10:30:00,61.58,62.15,61.55,62.09,322755.0,51.8238,52.3035,51.7986,52.253,322755.0
2022-02-28 11:00:00,62.1,62.52,62.05,62.42,229175.0,52.2614,52.6149,52.2194,52.5307,229175.0
2022-02-28 11:30:00,62.42,62.53,62.22,62.42,236925.0,52.5307,52.6233,52.3624,52.5307,236925.0
2022-02-28 12:00:00,62.4,62.48,62.03,62.15,203847.0,52.5139,52.5812,52.2025,52.3035,203847.0
2022-02-28 12:30:00,62.15,62.18,61.74,61.85,205809.0,52.3035,52.3288,51.9585,52.051,205809.0
2022-02-28 13:00:00,61.85,62.26,61.82,62.06,260421.0,52.051,52.3961,52.0258,52.2278,260421.0
2022-02-28 13:30:00,62.05,62.12,61.83,62.12,168301.0,52.2194,52.2783,52.0342,52.2783,168301.0
2022-02-28 14:00:00,62.11,62.11,61.45,61.47,242673.0,52.2698,52.2698,51.7144,51.7312,242673.0
2022-02-28 14:30:00,61.48,61.82,61.38,61.7,222704.0,51.7397,52.0258,51.6555,51.9248,222704.0
2022-02-28 15:00:00,61.68,61.85,61.53,61.67,279456.0,51.908,52.051,51.7817,51.8996,279456.0
2022-02-28 15:30:00,61.67,62.25,61.45,62.22,951440.0,51.8996,52.3877,51.7144,52.3624,951440.0
2022-03-01 09:30:00,61.28,61.5,59.66,59.86,675136.0,51.5713,51.7565,50.208,50.3763,675136.0
2022-03-01 10:00:00,59.88,60.19,59.31,59.47,460693.0,50.3931,50.654,49.9135,50.0481,460693.0
2022-03-01 10:30:00,59.48,59.62,59.09,59.26,359206.0,50.0565,50.1743,49.7283,49.8714,359206.0
2022-03-01 11:00:00,59.26,59.48,58.79,58.85,253790.0,49.8714,50.0565,49.4758,49.5263,253790.0
2022-03-01 11:30:00,58.86,58.86,58.28,58.37,342187.0,49.5347,49.5347,49.0466,49.1224,342187.0
2022-03-01 12:00:00,58.36,58.47,58.07,58.39,261550.0,49.114,49.2065,48.8699,49.1392,261550.0
2022-03-01 12:30:00,58.38,58.46,58.13,58.34,197367.0,49.1308,49.1981,48.9204,49.0971,197367.0
2022-03-01 13:00:00,58.34,58.46,57.63,57.64,236488.0,49.0971,49.1981,48.4996,48.508,236488.0
2022-03-01 13:30:00,57.63,57.86,57.47,57.79,296933.0,48.4996,48.6932,48.365,48.6343,296933.0
2022-03-01 14:00:00,57.8,58.31,57.61,58.25,368198.0,48.6427,49.0719,48.4828,49.0214,368198.0
2022-03-01 14:30:00,58.25,58.64,58.24,58.3,375510.0,49.0214,49.3496,49.013,49.0635,375510.0
2022-03-01 15:00:00,58.3,58.72,58.21,58.26,383278.0,49.0635,49.4169,48.9877,49.0298,383278.0
2022-03-01 15:30:00,58.25,58.37,57.82,58.12,1304779.0,49.0214,49.1224,48.6595,48.912,1304779.0
2022-03-02 09:30:00,59.06,59.97,58.85,59.83,474957.0,49.7031,50.4689,49.5263,50.3511,474957.0
2022-03-02 10:00:00,59.83,60.1,59.56,59.91,364166.0,50.3511,50.5783,50.1238,50.4184,364166.0
2022-03-02 10:30:00,59.91,60.44,59.77,60.41,410653.0,50.4184,50.8644,50.3006,50.8392,410653.0
2022-03-02 11:00:00,60.41,60.86,60.38,60.77,379168.0,50.8392,51.2179,50.8139,51.1421,379168.0
2022-03-02 11:30:00,60.78,61.08,60.65,60.87,275353.0,51.1506,51.403,51.0412,51.2263,275353.0
2022-03-02 12:00:00,60.87,61.0,60.6,60.85,280886.0,51.2263,51.3357,50.9991,51.2095,280886.0
2022-03-02 12:30:00,60.85,61.06,60.82,61.05,306464.0,51.2095,51.3862,51.1842,51.3778,306464.0
2022-03-02 13:00:00,61.05,61.24,60.95,61.04,168127.0,51.3778,51.5377,51.2936,51.3694,168127.0
2022-03-02 13:30:00,61.04,61.12,60.86,60.92,221333.0,51.3694,51.4367,51.2179,51.2684,221333.0
2022-03-02 14:00:00,60.93,60.99,60.79,60.88,255418.0,51.2768,51.3273,51.159,51.2347,255418.0
2022-03-02 14:30:00,60.89,60.92,60.53,60.57,262296.0,51.2431,51.2684,50.9402,50.9738,262296.0
2022-03-02 15:00:00,60.57,60.76,60.47,60.75,292666.0,50.9738,51.1337,50.8897,51.1253,292666.0
2022-03-02 15:30:00,60.76,61.03,60.6,60.68,784847.0,51.1337,51.361,50.9991,51.0664,784847.0
2022-03-03 09:30:00,60.99,61.27,60.31,60.77,212243.0,51.3273,51.5629,50.755,51.1421,212243.0
2022-03-03 10:00:00,60.75,60.93,60.4,60.67,142563.0,51.1253,51.2768,50.8308,51.058,142563.0
2022-03-03 10:30:00,60.64,60.7,60.03,60.06,183016.0,51.0327,51.0832,50.5194,50.5446,183016.0
2022-03-03 11:00:00,60.07,60.12,59.72,60.06,276706.0,50.553,50.5951,50.2585,50.5446,276706.0
2022-03-03 11:30:00,60.05,60.35,60.04,60.24,187219.0,50.5362,50.7887,50.5278,50.6961,187219.0
2022-03-03 12:00:00,60.23,60.49,60.19,60.25,154276.0,50.6877,50.9065,50.654,50.7045,154276.0
2022-03-03 12:30:00,60.25,60.89,60.24,60.62,224610.0,50.7045,51.2431,50.6961,51.0159,224610.0
2022-03-03 13:00:00,60.62,60.76,60.58,60.75,136047.0,51.0159,51.1337,50.9822,51.1253,136047.0
2022-03-03 13:30:00,60.75,60.75,60.51,60.58,140923.0,51.1253,51.1253,50.9233,50.9822,140923.0
2022-03-03 14:00:00,60.58,60.83,60.56,60.64,166901.0,50.9822,51.1926,50.9654,51.0327,166901.0
2022-03-03 14:30:00,60.65,60.66,60.33,60.37,144649.0,51.0412,51.0496,50.7719,50.8055,144649.0
2022-03-03 15:00:00,60.37,60.56,60.2,60.55,276010.0,50.8055,50.9654,50.6624,50.957,276010.0
2022-03-03 15:30:00,60.54,60.57,60.22,60.56,676053.0,50.9486,50.9738,50.6793,50.9654,676053.0
2022-03-04 09:30:00,58.85,59.12,58.34,59.1,448759.0,49.5263,49.7536,49.0971,49.7367,448759.0
2022-03-04 10:00:00,59.12,59.22,58.66,58.92,291388.0,49.7536,49.8377,49.3664,49.5852,291388.0
2022-03-04 10:30:00,58.91,58.97,58.62,58.71,352470.0,49.5768,49.6273,49.3328,49.4085,352470.0
2022-03-04 11:00:00,58.71,58.92,58.61,58.74,380022.0,49.4085,49.5852,49.3244,49.4338,380022.0
2022-03-04 11:30:00,58.72,58.86,58.43,58.48,379284.0,49.4169,49.5347,49.1729,49.2149,379284.0
2022-03-04 12:00:00,58.48,58.82,58.35,58.69,390929.0,49.2149,49.5011,49.1055,49.3917,390929.0
2022-03-04 12:30:00,58.68,58.93,58.64,58.91,246893.0,49.3833,49.5937,49.3496,49.5768,246893.0
2022-03-04 13:00:00,58.91,59.12,58.68,58.73,320710.0,49.5768,49.7536,49.3833,49.4253,320710.0
2022-03-04 13:30:00,58.73,58.84,58.55,58.56,284625.0,49.4253,49.5179,49.2739,49.2823,284625.0
2022-03-04 14:00:00,58.56,58.84,58.38,58.69,381938.0,49.2823,49.5179,49.1308,49.3917,381938.0
2022-03-04 14:30:00,58.69,58.74,58.36,58.36,360730.0,49.3917,49.4338,49.114,49.114,360730.0
2022-03-04 15:00:00,58.36,58.68,58.36,58.58,346146.0,49.114,49.3833,49.114,49.2991,346146.0
2022-03-04 15:30:00,58.57,59.05,58.39,58.95,1464531.0,49.2907,49.6946,49.1392,49.6105,1464531.0
2022-03-07 09:30:00,58.54,58.85,58.17,58.42,446345.0,49.2654,49.5263,48.9541,49.1645,446345.0
2022-03-07 10:00:00,58.38,58.68,58.2,58.23,295962.0,49.1308,49.3833,48.9793,49.0046,295962.0
2022-03-07 10:30:00,58.22,58.33,57.73,57.98,267427.0,48.9961,49.0887,48.5838,48.7942,267427.0
2022-03-07 11:00:00,57.97,58.42,57.87,58.41,375096.0,48.7857,49.1645,48.7016,49.156,375096.0
2022-03-07 11:30:00,58.41,58.41,57.79,57.83,207832.0,49.156,49.156,48.6343,48.6679,207832.0
2022-03-07 12:00:00,57.83,57.89,57.32,57.37,309150.0,48.6679,48.7184,48.2387,48.2808,309150.0
2022-03-07 12:30:00,57.35,57.69,57.28,57.55,281207.0,48.264,48.5501,48.2051,48.4323,281207.0
2022-03-07 13:00:00,57.54,57.73,57.23,57.34,336067.0,48.4239,48.5838,48.163,48.2556,336067.0
2022-03-07 13:30:00,57.33,57.38,56.96,57.01,459778.0,48.2471,48.2892,47.9358,47.9778,459778.0
2022-03-07 14:00:00,57.01,57.12,56.89,56.96,355024.0,47.9778,48.0704,47.8769,47.9358,355024.0
2022-03-07 14:30:00,56.96,57.11,56.81,56.86,321553.0,47.9358,48.062,47.8095,47.8516,321553.0
2022-03-07 15:00:00,56.87,56.9,56.46,56.69,529475.0,47.86,47.8853,47.515,47.7085,529475.0
2022-03-07 15:30:00,56.7,56.72,56.19,56.23,1665362.0,47.717,47.7338,47.2878,47.3214,1665362.0
2022-03-08 09:30:00,57.4,57.4,56.4,56.97,501529.0,48.3061,48.3061,47.4645,47.9442,501529.0
2022-03-08 10:00:00,56.95,56.98,56.33,56.63,281756.0,47.9273,47.9526,47.4056,47.658,281756.0
2022-03-08 10:30:00,56.63,57.11,56.26,57.09,283193.0,47.658,48.062,47.3467,48.0452,283193.0
2022-03-08 11:00:00,57.1,57.15,56.62,56.66,209594.0,48.0536,48.0957,47.6496,47.6833,209594.0
2022-03-08 11:30:00,56.64,57.06,56.49,57.04,202142.0,47.6665,48.0199,47.5402,48.0031,202142.0
2022-03-08 12:00:00,57.05,58.13,57.03,58.09,295709.0,48.0115,48.9204,47.9947,48.8867,295709.0
2022-03-08 12:30:00,58.08,58.36,57.84,58.34,255001.0,48.8783,49.114,48.6763,49.0971,255001.0
2022-03-08 13:00:00,58.38,58.7,57.9,57.92,291449.0,49.1308,49.4001,48.7268,48.7437,291449.0
2022-03-08 13:30:00,57.92,57.93,57.21,57.29,247501.0,48.7437,48.7521,48.1462,48.2135,247501.0
2022-03-08 14:00:00,57.28,57.6,57.05,57.57,243624.0,48.2051,48.4744,48.0115,48.4491,243624.0
2022-03-08 14:30:00,57.56,57.95,57.44,57.88,299183.0,48.4407,48.7689,48.3397,48.71,299183.0
2022-03-08 15:00:00,57.86,58.13,57.34,57.34,288487.0,48.6932,48.9204,48.2556,48.2556,288487.0
2022-03-08 15:30:00,57.36,57.37,56.83,56.84,828356.0,48.2724,48.2808,47.8264,47.8348,828356.0
2022-03-09 09:30:00,58.9,59.62,58.34,58.6,554417.0,49.5684,50.1743,49.0971,49.3159,554417.0
2022-03-09 10:00:00,58.6,58.83,58.33,58.45,327890.0,49.3159,49.5095,49.0887,49.1897,327890.0
2022-03-09 10:30:00,58.46,58.97,58.39,58.91,241057.0,49.1981,49.6273,49.1392,49.5768,241057.0
2022-03-09 11:00:00,58.91,58.92,58.55,58.63,229819.0,49.5768,49.5852,49.2739,49.3412,229819.0
2022-03-09 11:30:00,58.64,58.96,58.61,58.93,221751.0,49.3496,49.6189,49.3244,49.5937,221751.0
2022-03-09 12:00:00,58.94,59.01,58.71,58.87,162383.0,49.6021,49.661,49.4085,49.5432,162383.0
2022-03-09 12:30:00,58.88,59.06,58.77,58.83,313693.0,49.5516,49.7031,49.459,49.5095,313693.0
2022-03-09 13:00:00,58.83,58.93,58.68,58.79,145013.0,49.5095,49.5937,49.3833,49.4758,145013.0
2022-03-09 13:30:00,58.79,58.79,58.24,58.3,259420.0,49.4758,49.4758,49.013,49.0635,259420.0
2022-03-09 14:00:00,58.29,58.4,58.12,58.28,193517.0,49.0551,49.1476,48.912,49.0466,193517.0
2022-03-09 14:30:00,58.29,58.6,58.27,58.45,205178.0,49.0551,49.3159,49.0382,49.1897,205178.0
2022-03-09 15:00:00,58.47,58.92,58.45,58.85,261182.0,49.2065,49.5852,49.1897,49.5263,261182.0
2022-03-09 15:30:00,58.85,59.04,58.47,58.54,833164.0,49.5263,49.6862,49.2065,49.2654,833164.0
2022-03-10 09:30:00,57.71,58.28,57.42,58.12,320345.0,48.5669,49.0466,48.3229,48.912,320345.0
2022-03-10 10:00:00,58.15,58.31,57.9,57.92,217316.0,48.9372,49.0719,48.7268,48.7437,217316.0
2022-03-10 10:30:00,57.93,58.02,57.33,57.41,224085.0,48.7521,48.8278,48.2471,48.3145,224085.0
2022-03-10 11:00:00,57.38,57.59,57.23,57.32,154228.0,48.2892,48.466,48.163,48.2387,154228.0
2022-03-10 11:30:00,57.32,57.42,57.1,57.24,163737.0,48.2387,48.3229,48.0536,48.1714,163737.0
2022-03-10 12:00:00,57.23,57.41,57.18,57.34,111437.0,48.163,48.3145,48.1209,48.2556,111437.0
2022-03-10 12:30:00,57.34,57.36,57.06,57.09,119209.0,48.2556,48.2724,48.0199,48.0452,119209.0
2022-03-10 13:00:00,57.08,57.36,56.95,57.19,137519.0,48.0368,48.2724,47.9273,48.1293,137519.0
2022-03-10 13:30:00,57.18,57.32,57.06,57.2,135136.0,48.1209,48.2387,48.0199,48.1377,135136.0
2022-03-10 14:00:00,57.2,57.52,57.18,57.49,194079.0,48.1377,48.407,48.1209,48.3818,194079.0
2022-03-10 14:30:00,57.5,57.61,57.33,57.46,134528.0,48.3902,48.4828,48.2471,48.3565,134528.0
2022-03-10 15:00:00,57.47,57.47,57.18,57.28,182657.0,48.365,48.365,48.1209,48.2051,182657.0
2022-03-10 15:30:00,57.28,57.7,57.2,57.66,678018.0,48.2051,48.5585,48.1377,48.5249,678018.0
2022-03-11 09:30:00,58.16,58.81,58.09,58.43,324031.0,48.9456,49.4927,48.8867,49.1729,324031.0
2022-03-11 10:00:00,58.41,58.46,57.9,58.21,179280.0,49.156,49.1981,48.7268,48.9877,179280.0
2022-03-11 10:30:00,58.21,58.49,58.02,58.48,195243.0,48.9877,49.2234,48.8278,49.2149,195243.0
2022-03-11 11:00:00,58.44,58.47,58.0,58.02,160094.0,49.1813,49.2065,48.811,48.8278,160094.0
2022-03-11 11:30:00,58.03,58.06,57.83,57.87,169834.0,48.8362,48.8615,48.6679,48.7016,169834.0
2022-03-11 12:00:00,57.87,57.95,57.72,57.83,184409.0,48.7016,48.7689,48.5754,48.6679,184409.0
2022-03-11 12:30:00,57.82,57.89,57.65,57.85,147762.0,48.6595,48.7184,48.5164,48.6848,147762.0
2022-03-11 13:00:00,57.86,58.05,57.81,57.97,235427.0,48.6932,48.8531,48.6511,48.7857,235427.0
2022-03-11 13:30:00,57.98,58.0,57.62,57.62,146446.0,48.7942,48.811,48.4912,48.4912,146446.0
2022-03-11 14:00:00,57.6,57.77,57.56,57.74,158239.0,48.4744,48.6174,48.4407,48.5922,158239.0
2022-03-11 14:30:00,57.73,57.76,57.39,57.56,171078.0,48.5838,48.609,48.2976,48.4407,171078.0
2022-03-11 15:00:00,57.57,57.57,57.32,57.4,185506.0,48.4491,48.4491,48.2387,48.3061,185506.0
2022-03-11 15:30:00,57.39,57.39,57.09,57.14,751342.0,48.2976,48.2976,48.0452,48.0872,751342.0
2022-03-14 09:30:00,58.05,58.45,57.62,57.93,456503.0,48.8531,49.1897,48.4912,48.7521,456503.0
2022-03-14 10:00:00,57.95,58.57,57.85,58.36,215791.0,48.7689,49.2907,48.6848,49.114,215791.0
2022-03-14 10:30:00,58.36,58.9,58.31,58.89,242587.0,49.114,49.5684,49.0719,49.56,242587.0
2022-03-14 11:00:00,58.91,58.96,58.67,58.75,193160.0,49.5768,49.6189,49.3748,49.4422,193160.0
2022-03-14 11:30:00,58.73,58.79,58.21,58.29,184155.0,49.4253,49.4758,48.9877,49.0551,184155.0
2022-03-14 12:00:00,58.29,58.55,58.18,58.55,164880.0,49.0551,49.2739,48.9625,49.2739,164880.0
2022-03-14 12:30:00,58.55,58.67,58.32,58.43,168298.0,49.2739,49.3748,49.0803,49.1729,168298.0
2022-03-14 13:00:00,58.43,58.48,58.09,58.11,136223.0,49.1729,49.2149,48.8867,48.9036,136223.0
2022-03-14 13:30:00,58.11,58.16,57.75,57.79,167501.0,48.9036,48.9456,48.6006,48.6343,167501.0
2022-03-14 14:00:00,57.76,57.89,57.58,57.6,112187.0,48.609,48.7184,48.4575,48.4744,112187.0
2022-03-14 14:30:00,57.6,57.73,57.5,57.71,161138.0,48.4744,48.5838,48.3902,48.5669,161138.0
2022-03-14 15:00:00,57.72,58.0,57.69,57.82,213038.0,48.5754,48.811,48.5501,48.6595,213038.0
2022-03-14 15:30:00,57.82,57.96,57.6,57.9,576471.0,48.6595,48.7773,48.4744,48.7268,576471.0
2022-03-15 09:30:00,58.37,58.86,57.68,57.87,484577.0,49.1224,49.5347,48.5417,48.7016,484577.0
2022-03-15 10:00:00,57.87,57.97,57.3,57.68,361954.0,48.7016,48.7857,48.2219,48.5417,361954.0
2022-03-15 10:30:00,57.69,58.03,57.63,57.77,387256.0,48.5501,48.8362,48.4996,48.6174,387256.0
2022-03-15 11:00:00,57.76,57.83,57.51,57.67,233989.0,48.609,48.6679,48.3986,48.5333,233989.0
2022-03-15 11:30:00,57.67,57.76,57.32,57.51,243458.0,48.5333,48.609,48.2387,48.3986,243458.0
2022-03-15 12:00:00,57.5,57.52,57.28,57.45,156126.0,48.3902,48.407,48.2051,48.3481,156126.0
2022-03-15 12:30:00,57.45,57.64,57.42,57.55,131999.0,48.3481,48.508,48.3229,48.4323,131999.0
2022-03-15 13:00:00,57.56,57.75,57.48,57.48,144842.0,48.4407,48.6006,48.3734,48.3734,144842.0
2022-03-15 13:30:00,57.48,57.62,57.38,57.61,191909.0,48.3734,48.4912,48.2892,48.4828,191909.0
2022-03-15 14:00:00,57.6,57.66,57.2,57.45,250424.0,48.4744,48.5249,48.1377,48.3481,250424.0
2022-03-15 14:30:00,57.46,57.87,57.36,57.84,374907.0,48.3565,48.7016,48.2724,48.6763,374907.0
2022-03-15 15:00:00,57.83,58.06,57.78,57.95,219620.0,48.6679,48.8615,48.6259,48.7689,219620.0
2022-03-15 15:30:00,57.95,58.14,57.81,58.04,1018185.0,48.7689,48.9288,48.6511,48.8447,1018185.0
2022-03-16 09:30:00,58.85,59.56,58.68,59.28,547729.0,49.5263,50.1238,49.3833,49.8882,547729.0
2022-03-16 10:00:00,59.27,59.96,58.98,59.73,475012.0,49.8798,50.4605,49.6357,50.2669,475012.0
2022-03-16 10:30:00,59.73,59.97,59.35,59.58,372541.0,50.2669,50.4689,49.9471,50.1407,372541.0
2022-03-16 11:00:00,59.58,59.58,59.32,59.55,246527.0,50.1407,50.1407,49.9219,50.1154,246527.0
2022-03-16 11:30:00,59.58,59.67,59.33,59.58,157298.0,50.1407,50.2164,49.9303,50.1407,157298.0
2022-03-16 12:00:00,59.57,59.75,59.53,59.71,221483.0,50.1323,50.2837,50.0986,50.2501,221483.0
2022-03-16 12:30:00,59.72,59.81,59.41,59.67,301013.0,50.2585,50.3342,49.9976,50.2164,301013.0
2022-03-16 13:00:00,59.67,59.75,59.37,59.63,259996.0,50.2164,50.2837,49.9639,50.1828,259996.0
2022-03-16 13:30:00,59.64,59.72,59.28,59.44,188859.0,50.1912,50.2585,49.8882,50.0229,188859.0
2022-03-16 14:00:00,59.37,59.61,58.93,59.09,373185.0,49.9639,50.1659,49.5937,49.7283,373185.0
2022-03-16 14:30:00,59.08,59.52,58.83,59.26,514397.0,49.7199,50.0902,49.5095,49.8714,514397.0
2022-03-16 15:00:00,59.26,59.6,59.19,59.55,617718.0,49.8714,50.1575,49.8125,50.1154,617718.0
2022-03-16 15:30:00,59.56,59.73,59.26,59.73,2336202.0,50.1238,50.2669,49.8714,50.2669,2336202.0
2022-03-17 09:30:00,58.78,58.81,57.72,58.18,761607.0,49.4674,49.4927,48.5754,48.9625,761607.0
2022-03-17 10:00:00,58.2,58.24,57.58,58.16,540054.0,48.9793,49.013,48.4575,48.9456,540054.0
2022-03-17 10:30:00,58.17,58.18,57.72,57.99,444447.0,48.9541,48.9625,48.5754,48.8026,444447.0
2022-03-17 11:00:00,57.98,58.09,57.83,57.9,932618.0,48.7942,48.8867,48.6679,48.7268,932618.0
2022-03-17 11:30:00,57.9,57.99,57.72,57.91,238333.0,48.7268,48.8026,48.5754,48.7353,238333.0
2022-03-17 12:00:00,57.91,58.17,57.9,58.1,298034.0,48.7353,48.9541,48.7268,48.8952,298034.0
2022-03-17 12:30:00,58.09,58.1,57.95,58.02,296705.0,48.8867,48.8952,48.7689,48.8278,296705.0
2022-03-17 13:00:00,58.02,58.24,57.96,58.2,403928.0,48.8278,49.013,48.7773,48.9793,403928.0
2022-03-17 13:30:00,58.2,58.48,58.12,58.41,312571.0,48.9793,49.2149,48.912,49.156,312571.0
2022-03-17 14:00:00,58.41,58.53,58.26,58.27,446484.0,49.156,49.257,49.0298,49.0382,446484.0
2022-03-17 14:30:00,58.27,58.54,58.26,58.53,254103.0,49.0382,49.2654,49.0298,49.257,254103.0
2022-03-17 15:00:00,58.52,58.65,58.44,58.55,438711.0,49.2486,49.358,49.1813,49.2739,438711.0
2022-03-17 15:30:00,58.54,58.85,58.49,58.84,1213246.0,49.2654,49.5263,49.2234,49.5179,1213246.0
2022-03-18 09:30:00,58.83,58.86,57.18,57.39,1548033.0,49.5095,49.5347,48.1209,48.2976,1548033.0
2022-03-18 10:00:00,57.39,57.54,57.11,57.42,682504.0,48.2976,48.4239,48.062,48.3229,682504.0
2022-03-18 10:30:00,57.42,57.5,57.0,57.16,538401.0,48.3229,48.3902,47.9694,48.1041,538401.0
2022-03-18 11:00:00,57.17,57.28,57.06,57.21,430386.0,48.1125,48.2051,48.0199,48.1462,430386.0
2022-03-18 11:30:00,57.2,57.47,57.12,57.23,424265.0,48.1377,48.365,48.0704,48.163,424265.0
2022-03-18 12:00:00,57.25,57.59,57.19,57.54,280340.0,48.1798,48.466,48.1293,48.4239,280340.0
2022-03-18 12:30:00,57.53,57.82,57.44,57.8,361491.0,48.4155,48.6595,48.3397,48.6427,361491.0
2022-03-18 13:00:00,57.8,57.93,57.74,57.9,421875.0,48.6427,48.7521,48.5922,48.7268,421875.0
2022-03-18 13:30:00,57.91,58.01,57.75,57.97,558436.0,48.7353,48.8194,48.6006,48.7857,558436.0
2022-03-18 14:00:00,57.96,58.23,57.96,58.12,319807.0,48.7773,49.0046,48.7773,48.912,319807.0
2022-03-18 14:30:00,58.12,58.37,58.11,58.36,379886.0,48.912,49.1224,48.9036,49.114,379886.0
2022-03-18 15:00:00,58.36,58.6,58.33,58.52,529457.0,49.114,49.3159,49.0887,49.2486,529457.0
2022-03-18 15:30:00,58.52,58.68,58.33,58.56,1935522.0,49.2486,49.3833,49.0887,49.2823,1935522.0
2022-03-21 09:30:00,59.1,59.61,58.39,58.58,460920.0,49.7367,50.1659,49.1392,49.2991,460920.0
2022-03-21 10:00:00,58.57,58.87,58.33,58.76,250199.0,49.2907,49.5432,49.0887,49.4506,250199.0
2022-03-21 10:30:00,58.76,59.09,58.57,59.05,204528.0,49.4506,49.7283,49.2907,49.6946,204528.0
2022-03-21 11:00:00,59.04,59.05,58.72,58.72,190960.0,49.6862,49.6946,49.4169,49.4169,190960.0
2022-03-21 11:30:00,58.72,58.74,58.46,58.6,167729.0,49.4169,49.4338,49.1981,49.3159,167729.0
2022-03-21 12:00:00,58.59,58.93,58.56,58.88,152234.0,49.3075,49.5937,49.2823,49.5516,152234.0
2022-03-21 12:30:00,58.86,59.03,58.69,58.8,252992.0,49.5347,49.6778,49.3917,49.4843,252992.0
2022-03-21 13:00:00,58.8,58.81,58.54,58.65,303768.0,49.4843,49.4927,49.2654,49.358,303768.0
2022-03-21 13:30:00,58.64,58.79,58.56,58.61,157673.0,49.3496,49.4758,49.2823,49.3244,157673.0
2022-03-21 14:00:00,58.61,58.67,58.23,58.39,213120.0,49.3244,49.3748,49.0046,49.1392,213120.0
2022-03-21 14:30:00,58.4,58.44,58.01,58.02,234240.0,49.1476,49.1813,48.8194,48.8278,234240.0
2022-03-21 15:00:00,58.03,58.33,58.0,58.31,266131.0,48.8362,49.0887,48.811,49.0719,266131.0
2022-03-21 15:30:00,58.32,58.65,58.15,58.63,698684.0,49.0803,49.358,48.9372,49.3412,698684.0
2022-03-22 09:30:00,59.55,60.28,59.42,60.09,436284.0,50.1154,50.7298,50.006,50.5699,436284.0
2022-03-22 10:00:00,60.12,60.17,59.7,59.71,250394.0,50.5951,50.6372,50.2417,50.2501,250394.0
2022-03-22 10:30:00,59.71,59.9,59.47,59.7,328826.0,50.2501,50.41,50.0481,50.2417,328826.0
2022-03-22 11:00:00,59.7,59.73,59.45,59.62,195091.0,50.2417,50.2669,50.0313,50.1743,195091.0
2022-03-22 11:30:00,59.62,59.67,59.48,59.5,164426.0,50.1743,50.2164,50.0565,50.0734,164426.0
2022-03-22 12:00:00,59.51,59.6,59.25,59.29,128142.0,50.0818,50.1575,49.863,49.8966,128142.0
2022-03-22 12:30:00,59.29,59.5,59.14,59.5,171642.0,49.8966,50.0734,49.7704,50.0734,171642.0
2022-03-22 13:00:00,59.49,59.7,59.48,59.59,135347.0,50.0649,50.2417,50.0565,50.1491,135347.0
2022-03-22 13:30:00,59.61,59.67,59.45,59.66,136234.0,50.1659,50.2164,50.0313,50.208,136234.0
2022-03-22 14:00:00,59.67,59.73,59.46,59.48,173726.0,50.2164,50.2669,50.0397,50.0565,173726.0
2022-03-22 14:30:00,59.5,59.62,59.46,59.59,147061.0,50.0734,50.1743,50.0397,50.1491,147061.0
2022-03-22 15:00:00,59.58,59.65,59.48,59.5,191698.0,50.1407,50.1996,50.0565,50.0734,191698.0
2022-03-22 15:30:00,59.5,59.83,59.47,59.72,720502.0,50.0734,50.3511,50.0481,50.2585,720502.0
2022-03-23 09:30:00,59.2,59.5,59.07,59.27,325437.0,49.8209,50.0734,49.7115,49.8798,325437.0
2022-03-23 10:00:00,59.27,59.45,59.15,59.25,146493.0,49.8798,50.0313,49.7788,49.863,146493.0
2022-03-23 10:30:00,59.25,59.28,58.84,58.86,202022.0,49.863,49.8882,49.5179,49.5347,202022.0
2022-03-23 11:00:00,58.87,59.04,58.86,58.98,195643.0,49.5432,49.6862,49.5347,49.6357,195643.0
2022-03-23 11:30:00,58.98,59.04,58.84,58.89,126734.0,49.6357,49.6862,49.5179,49.56,126734.0
2022-03-23 12:00:00,58.89,58.95,58.58,58.65,170680.0,49.56,49.6105,49.2991,49.358,170680.0
2022-03-23 12:30:00,58.66,58.71,58.43,58.47,124305.0,49.3664,49.4085,49.1729,49.2065,124305.0
2022-03-23 13:00:00,58.46,58.52,58.14,58.39,176535.0,49.1981,49.2486,48.9288,49.1392,176535.0
2022-03-23 13:30:00,58.4,58.4,57.97,58.17,178084.0,49.1476,49.1476,48.7857,48.9541,178084.0
2022-03-23 14:00:00,58.18,58.35,58.08,58.34,191487.0,48.9625,49.1055,48.8783,49.0971,191487.0
2022-03-23 14:30:00,58.34,58.45,58.28,58.33,172144.0,49.0971,49.1897,49.0466,49.0887,172144.0
2022-03-23 15:00:00,58.34,58.52,58.31,58.48,212623.0,49.0971,49.2486,49.0719,49.2149,212623.0
2022-03-23 15:30:00,58.48,58.51,58.16,58.17,888378.0,49.2149,49.2402,48.9456,48.9541,888378.0
2022-03-24 09:30:00,58.47,58.71,57.88,58.48,324604.0,49.2065,49.4085,48.71,49.2149,324604.0
2022-03-24 10:00:00,58.5,58.67,58.42,58.54,234816.0,49.2318,49.3748,49.1645,49.2654,234816.0
2022-03-24 10:30:00,58.56,58.77,58.43,58.57,200852.0,49.2823,49.459,49.1729,49.2907,200852.0
2022-03-24 11:00:00,58.58,58.78,58.55,58.72,186274.0,49.2991,49.4674,49.2739,49.4169,186274.0
2022-03-24 11:30:00,58.73,58.78,58.6,58.69,148999.0,49.4253,49.4674,49.3159,49.3917,148999.0
2022-03-24 12:00:00,58.7,58.76,58.63,58.68,120738.0,49.4001,49.4506,49.3412,49.3833,120738.0
2022-03-24 12:30:00,58.67,58.73,58.53,58.56,123580.0,49.3748,49.4253,49.257,49.2823,123580.0
2022-03-24 13:00:00,58.57,58.6,58.46,58.54,193830.0,49.2907,49.3159,49.1981,49.2654,193830.0
2022-03-24 13:30:00,58.55,58.59,58.48,58.48,169743.0,49.2739,49.3075,49.2149,49.2149,169743.0
2022-03-24 14:00:00,58.48,58.57,58.39,58.43,301014.0,49.2149,49.2907,49.1392,49.1729,301014.0
2022-03-24 14:30:00,58.44,58.46,58.3,58.45,275744.0,49.1813,49.1981,49.0635,49.1897,275744.0
2022-03-24 15:00:00,58.45,58.69,58.4,58.67,797320.0,49.1897,49.3917,49.1476,49.3748,797320.0
2022-03-24 15:30:00,58.67,58.8,58.53,58.77,1011181.0,49.3748,49.4843,49.257,49.459,1011181.0
2022-03-25 09:30:00,58.93,59.63,58.63,59.44,549992.0,49.5937,50.1828,49.3412,50.0229,549992.0
2022-03-25 10:00:00,59.43,59.66,59.33,59.56,288944.0,50.0144,50.208,49.9303,50.1238,288944.0
2022-03-25 10:30:00,59.56,60.07,59.55,60.02,301360.0,50.1238,50.553,50.1154,50.511,301360.0
2022-03-25 11:00:00,60.02,60.09,59.74,59.87,544740.0,50.511,50.5699,50.2753,50.3847,544740.0
2022-03-25 11:30:00,59.86,60.16,59.84,60.11,880865.0,50.3763,50.6288,50.3595,50.5867,880865.0
2022-03-25 12:00:00,60.1,60.14,59.98,60.03,220456.0,50.5783,50.612,50.4773,50.5194,220456.0
2022-03-25 12:30:00,60.01,60.2,59.96,59.99,264402.0,50.5026,50.6624,50.4605,50.4857,264402.0
2022-03-25 13:00:00,59.99,60.04,59.79,59.86,390295.0,50.4857,50.5278,50.3174,50.3763,390295.0
2022-03-25 13:30:00,59.86,60.11,59.85,60.09,139286.0,50.3763,50.5867,50.3679,50.5699,139286.0
2022-03-25 14:00:00,60.1,60.13,59.98,60.01,182403.0,50.5783,50.6035,50.4773,50.5026,182403.0
2022-03-25 14:30:00,60.01,60.11,59.98,60.0,170749.0,50.5026,50.5867,50.4773,50.4941,170749.0
2022-03-25 15:00:00,59.98,60.04,59.95,59.98,515732.0,50.4773,50.5278,50.4521,50.4773,515732.0
2022-03-25 15:30:00,59.98,60.17,59.97,60.11,1139719.0,50.4773,50.6372,50.4689,50.5867,1139719.0
2022-03-28 09:30:00,59.23,59.53,58.07,58.37,557572.0,49.8461,50.0986,48.8699,49.1224,557572.0
2022-03-28 10:00:00,58.35,58.93,58.2,58.93,346584.0,49.1055,49.5937,48.9793,49.5937,346584.0
2022-03-28 10:30:00,58.94,59.04,58.7,58.92,890538.0,49.6021,49.6862,49.4001,49.5852,890538.0
2022-03-28 11:00:00,58.94,59.16,58.77,59.13,764731.0,49.6021,49.7872,49.459,49.762,764731.0
2022-03-28 11:30:00,59.13,59.22,58.79,58.98,1702670.0,49.762,49.8377,49.4758,49.6357,1702670.0
2022-03-28 12:00:00,58.97,59.1,58.91,59.01,312269.0,49.6273,49.7367,49.5768,49.661,312269.0
2022-03-28 12:30:00,59.01,59.14,58.96,59.07,146127.0,49.661,49.7704,49.6189,49.7115,146127.0
2022-03-28 13:00:00,59.07,59.08,58.97,59.02,148409.0,49.7115,49.7199,49.6273,49.6694,148409.0
2022-03-28 13:30:00,59.01,59.08,58.98,59.01,170309.0,49.661,49.7199,49.6357,49.661,170309.0
2022-03-28 14:00:00,59.01,59.13,58.99,59.0,139565.0,49.661,49.762,49.6442,49.6526,139565.0
2022-03-28 14:30:00,59.0,59.31,58.99,59.29,167201.0,49.6526,49.9135,49.6442,49.8966,167201.0
2022-03-28 15:00:00,59.29,59.31,59.19,59.3,196620.0,49.8966,49.9135,49.8125,49.905,196620.0
2022-03-28 15:30:00,59.3,59.59,59.23,59.55,516845.0,49.905,50.1491,49.8461,50.1154,516845.0
2022-03-29 09:30:00,60.7,61.1,60.19,60.19,350412.0,51.0832,51.4199,50.654,50.654,350412.0
2022-03-29 10:00:00,60.2,60.47,60.06,60.46,379874.0,50.6624,50.8897,50.5446,50.8813,379874.0
2022-03-29 10:30:00,60.47,60.65,60.28,60.52,282691.0,50.8897,51.0412,50.7298,50.9318,282691.0
2022-03-29 11:00:00,60.52,60.58,60.28,60.45,217272.0,50.9318,50.9822,50.7298,50.8728,217272.0
2022-03-29 11:30:00,60.44,60.57,60.41,60.51,202563.0,50.8644,50.9738,50.8392,50.9233,202563.0
2022-03-29 12:00:00,60.51,60.63,60.3,60.45,1169822.0,50.9233,51.0243,50.7466,50.8728,1169822.0
2022-03-29 12:30:00,60.44,60.46,60.16,60.22,671304.0,50.8644,50.8813,50.6288,50.6793,671304.0
2022-03-29 13:00:00,60.22,60.35,60.15,60.32,606275.0,50.6793,50.7887,50.6204,50.7634,606275.0
2022-03-29 13:30:00,60.32,60.44,60.19,60.24,252493.0,50.7634,50.8644,50.654,50.6961,252493.0
2022-03-29 14:00:00,60.24,60.35,60.21,60.35,253980.0,50.6961,50.7887,50.6709,50.7887,253980.0
2022-03-29 14:30:00,60.35,60.45,60.26,60.31,171185.0,50.7887,50.8728,50.7129,50.755,171185.0
2022-03-29 15:00:00,60.32,60.38,60.25,60.38,251505.0,50.7634,50.8139,50.7045,50.8139,251505.0
2022-03-29 15:30:00,60.38,60.6,60.36,60.57,896008.0,50.8139,50.9991,50.7971,50.9738,896008.0
2022-03-30 09:30:00,60.56,60.65,59.75,59.89,371002.0,50.9654,51.0412,50.2837,50.4016,371002.0
2022-03-30 10:00:00,59.9,59.91,59.15,59.18,272953.0,50.41,50.4184,49.7788,49.804,272953.0
2022-03-30 10:30:00,59.18,59.3,59.09,59.17,235048.0,49.804,49.905,49.7283,49.7956,235048.0
2022-03-30 11:00:00,59.18,59.31,59.08,59.23,165707.0,49.804,49.9135,49.7199,49.8461,165707.0
2022-03-30 11:30:00,59.22,59.27,59.06,59.14,158878.0,49.8377,49.8798,49.7031,49.7704,158878.0
2022-03-30 12:00:00,59.13,59.16,58.81,58.97,171102.0,49.762,49.7872,49.4927,49.6273,171102.0
2022-03-30 12:30:00,58.97,59.01,58.86,58.95,117640.0,49.6273,49.661,49.5347,49.6105,117640.0
2022-03-30 13:00:00,58.95,58.95,58.72,58.77,97465.0,49.6105,49.6105,49.4169,49.459,97465.0
2022-03-30 13:30:00,58.75,58.76,58.63,58.67,207774.0,49.4422,49.4506,49.3412,49.3748,207774.0
2022-03-30 14:00:00,58.65,58.85,58.65,58.71,133131.0,49.358,49.5263,49.358,49.4085,133131.0
2022-03-30 14:30:00,58.7,58.77,58.58,58.61,175889.0,49.4001,49.459,49.2991,49.3244,175889.0
2022-03-30 15:00:00,58.61,58.65,58.37,58.48,251773.0,49.3244,49.358,49.1224,49.2149,251773.0
2022-03-30 15:30:00,58.48,58.75,58.43,58.75,736076.0,49.2149,49.4422,49.1729,49.4422,736076.0
2022-03-31 09:30:00,58.47,59.07,58.41,58.89,266422.0,49.2065,49.7115,49.156,49.56,266422.0
2022-03-31 10:00:00,58.89,58.89,58.26,58.38,208838.0,49.56,49.56,49.0298,49.1308,208838.0
2022-03-31 10:30:00,58.37,58.46,58.22,58.37,311379.0,49.1224,49.1981,48.9961,49.1224,311379.0
2022-03-31 11:00:00,58.36,58.43,58.25,58.27,159388.0,49.114,49.1729,49.0214,49.0382,159388.0
2022-03-31 11:30:00,58.26,58.28,57.97,58.02,169018.0,49.0298,49.0466,48.7857,48.8278,169018.0
2022-03-31 12:00:00,58.0,58.06,57.79,57.8,169679.0,48.811,48.8615,48.6343,48.6427,169679.0
2022-03-31 12:30:00,57.8,57.93,57.74,57.78,134089.0,48.6427,48.7521,48.5922,48.6259,134089.0
2022-03-31 13:00:00,57.77,57.81,57.66,57.68,179998.0,48.6174,48.6511,48.5249,48.5417,179998.0
2022-03-31 13:30:00,57.66,57.86,57.63,57.69,253249.0,48.5249,48.6932,48.4996,48.5501,253249.0
2022-03-31 14:00:00,57.69,57.7,57.44,57.44,225972.0,48.5501,48.5585,48.3397,48.3397,225972.0
2022-03-31 14:30:00,57.43,57.44,57.09,57.34,495149.0,48.3313,48.3397,48.0452,48.2556,495149.0
2022-03-31 15:00:00,57.34,57.44,57.13,57.17,275974.0,48.2556,48.3397,48.0788,48.1125,275974.0
2022-03-31 15:30:00,57.17,57.23,56.7,56.7,1646483.0,48.1125,48.163,47.717,47.717,1646483.0
2022-04-01 09:30:00,57.0,57.5,56.53,56.71,503132.0,47.9694,48.3902,47.5739,47.7254,503132.0
2022-04-01 10:00:00,56.67,56.81,55.79,55.79,381194.0,47.6917,47.8095,46.9511,46.9511,381194.0
2022-04-01 10:30:00,55.78,56.01,55.74,55.96,240699.0,46.9427,47.1363,46.9091,47.0942,240699.0
2022-04-01 11:00:00,55.95,56.32,55.9,56.13,326549.0,47.0858,47.3972,47.0437,47.2373,326549.0
2022-04-01 11:30:00,56.14,56.36,56.1,56.18,139916.0,47.2457,47.4308,47.212,47.2793,139916.0
2022-04-01 12:00:00,56.18,56.19,55.71,55.96,194773.0,47.2793,47.2878,46.8838,47.0942,194773.0
2022-04-01 12:30:00,55.93,55.93,55.72,55.76,166424.0,47.0689,47.0689,46.8922,46.9259,166424.0
2022-04-01 13:00:00,55.76,55.8,55.32,55.46,207178.0,46.9259,46.9595,46.5556,46.6734,207178.0
2022-04-01 13:30:00,55.47,55.6,55.42,55.55,310856.0,46.6818,46.7912,46.6397,46.7492,310856.0
2022-04-01 14:00:00,55.55,55.78,55.53,55.74,254747.0,46.7492,46.9427,46.7323,46.9091,254747.0
2022-04-01 14:30:00,55.74,55.9,55.5,55.54,237600.0,46.9091,47.0437,46.7071,46.7407,237600.0
2022-04-01 15:00:00,55.55,55.61,55.15,55.19,510631.0,46.7492,46.7996,46.4125,46.4462,510631.0
2022-04-01 15:30:00,55.19,55.36,55.04,55.33,1154694.0,46.4462,46.5893,46.32,46.564,1154694.0
2022-04-04 09:30:00,54.9,55.17,54.05,54.93,472640.0,46.2021,46.4294,45.4868,46.2274,472640.0
2022-04-04 10:00:00,54.94,55.6,54.83,55.47,326580.0,46.2358,46.7912,46.1432,46.6818,326580.0
2022-04-04 10:30:00,55.47,55.63,55.03,55.03,235088.0,46.6818,46.8165,46.3115,46.3115,235088.0
2022-04-04 11:00:00,55.04,55.11,54.81,54.93,237442.0,46.32,46.3789,46.1264,46.2274,237442.0
2022-04-04 11:30:00,54.93,55.24,54.9,55.23,209456.0,46.2274,46.4883,46.2021,46.4799,209456.0
2022-04-04 12:00:00,55.24,55.27,55.1,55.1,217738.0,46.4883,46.5135,46.3704,46.3704,217738.0
2022-04-04 12:30:00,55.1,55.13,54.9,55.1,164071.0,46.3704,46.3957,46.2021,46.3704,164071.0
2022-04-04 13:00:00,55.08,55.17,54.99,55.08,154278.0,46.3536,46.4294,46.2779,46.3536,154278.0
2022-04-04 13:30:00,55.07,55.24,55.06,55.21,182464.0,46.3452,46.4883,46.3368,46.463,182464.0
2022-04-04 14:00:00,55.22,55.45,55.21,55.31,220239.0,46.4714,46.665,46.463,46.5472,220239.0
2022-04-04 14:30:00,55.31,55.49,55.25,55.44,239524.0,46.5472,46.6987,46.4967,46.6566,239524.0
2022-04-04 15:00:00,55.42,55.52,55.33,55.34,232569.0,46.6397,46.7239,46.564,46.5724,232569.0
2022-04-04 15:30:00,55.34,55.38,55.12,55.28,800474.0,46.5724,46.6061,46.3873,46.5219,800474.0
2022-04-05 09:30:00,55.05,55.5,54.82,55.5,414444.0,46.3284,46.7071,46.1348,46.7071,414444.0
2022-04-05 10:00:00,55.5,55.77,55.31,55.36,311631.0,46.7071,46.9343,46.5472,46.5893,311631.0
2022-04-05 10:30:00,55.38,55.77,55.34,55.62,244435.0,46.6061,46.9343,46.5724,46.8081,244435.0
2022-04-05 11:00:00,55.63,55.83,55.56,55.78,313364.0,46.8165,46.9848,46.7576,46.9427,313364.0
2022-04-05 11:30:00,55.79,56.0,55.65,55.66,211807.0,46.9511,47.1279,46.8333,46.8417,211807.0
2022-04-05 12:00:00,55.67,55.73,55.33,55.37,212223.0,46.8501,46.9006,46.564,46.5977,212223.0
2022-04-05 12:30:00,55.38,55.52,55.29,55.48,252535.0,46.6061,46.7239,46.5303,46.6902,252535.0
2022-04-05 13:00:00,55.48,55.7,55.44,55.64,206110.0,46.6902,46.8754,46.6566,46.8249,206110.0
2022-04-05 13:30:00,55.64,55.69,55.57,55.67,182581.0,46.8249,46.867,46.766,46.8501,182581.0
2022-04-05 14:00:00,55.67,55.76,55.55,55.7,229370.0,46.8501,46.9259,46.7492,46.8754,229370.0
2022-04-05 14:30:00,55.7,55.84,55.64,55.72,262089.0,46.8754,46.9932,46.8249,46.8922,262089.0
2022-04-05 15:00:00,55.73,55.76,55.42,55.44,345548.0,46.9006,46.9259,46.6397,46.6566,345548.0
2022-04-05 15:30:00,55.43,55.43,55.22,55.37,951418.0,46.6482,46.6482,46.4714,46.5977,951418.0
2022-04-06 09:30:00,54.85,55.28,54.73,54.97,350443.0,46.1601,46.5219,46.0591,46.261,350443.0
2022-04-06 10:00:00,54.98,55.19,54.84,55.1,261263.0,46.2695,46.4462,46.1516,46.3704,261263.0
2022-04-06 10:30:00,55.1,55.21,54.92,55.0,133864.0,46.3704,46.463,46.219,46.2863,133864.0
2022-04-06 11:00:00,55.0,55.18,54.93,55.1,212471.0,46.2863,46.4378,46.2274,46.3704,212471.0
2022-04-06 11:30:00,55.1,55.16,54.85,54.99,217006.0,46.3704,46.4209,46.1601,46.2779,217006.0
2022-04-06 12:00:00,54.99,55.02,54.77,54.9,145819.0,46.2779,46.3031,46.0927,46.2021,145819.0
2022-04-06 12:30:00,54.89,55.06,54.89,54.96,137332.0,46.1937,46.3368,46.1937,46.2526,137332.0
2022-04-06 13:00:00,54.96,55.0,54.88,54.96,102685.0,46.2526,46.2863,46.1853,46.2526,102685.0
2022-04-06 13:30:00,54.95,55.0,54.83,54.97,252157.0,46.2442,46.2863,46.1432,46.261,252157.0
2022-04-06 14:00:00,54.95,55.21,54.58,54.6,331916.0,46.2442,46.463,45.9328,45.9497,331916.0
2022-04-06 14:30:00,54.61,55.04,54.45,55.0,558453.0,45.9581,46.32,45.8234,46.2863,558453.0
2022-04-06 15:00:00,54.99,55.1,54.82,54.84,365390.0,46.2779,46.3704,46.1348,46.1516,365390.0
2022-04-06 15:30:00,54.82,54.91,54.59,54.74,774162.0,46.1348,46.2105,45.9412,46.0675,774162.0
2022-04-07 09:30:00,54.88,55.07,53.81,53.87,327111.0,46.1853,46.3452,45.2848,45.3353,327111.0
2022-04-07 10:00:00,53.87,53.88,53.41,53.42,364648.0,45.3353,45.3437,44.9482,44.9566,364648.0
2022-04-07 10:30:00,53.42,53.73,53.28,53.35,223293.0,44.9566,45.2175,44.8388,44.8977,223293.0
2022-04-07 11:00:00,53.36,53.56,53.19,53.26,227728.0,44.9061,45.0744,44.7631,44.822,227728.0
2022-04-07 11:30:00,53.27,53.42,53.17,53.39,516821.0,44.8304,44.9566,44.7462,44.9314,516821.0
2022-04-07 12:00:00,53.39,53.43,53.19,53.33,179891.0,44.9314,44.965,44.7631,44.8809,179891.0
2022-04-07 12:30:00,53.32,53.39,53.2,53.23,176480.0,44.8725,44.9314,44.7715,44.7967,176480.0
2022-04-07 13:00:00,53.23,53.63,53.21,53.55,148704.0,44.7967,45.1333,44.7799,45.066,148704.0
2022-04-07 13:30:00,53.57,53.62,53.42,53.59,176902.0,45.0828,45.1249,44.9566,45.0997,176902.0
2022-04-07 14:00:00,53.6,53.67,53.48,53.56,166081.0,45.1081,45.167,45.0071,45.0744,166081.0
2022-04-07 14:30:00,53.55,54.1,53.54,54.06,263747.0,45.066,45.5289,45.0576,45.4952,263747.0
2022-04-07 15:00:00,54.04,54.19,53.98,54.02,276882.0,45.4784,45.6046,45.4279,45.4616,276882.0
2022-04-07 15:30:00,54.02,54.16,53.79,53.89,792609.0,45.4616,45.5794,45.268,45.3521,792609.0
2022-04-08 09:30:00,53.83,54.25,53.41,53.69,379829.0,45.3017,45.6551,44.9482,45.1838,379829.0
2022-04-08 10:00:00,53.67,53.89,53.54,53.84,241955.0,45.167,45.3521,45.0576,45.3101,241955.0
2022-04-08 10:30:00,53.84,54.3,53.82,54.3,183653.0,45.3101,45.6972,45.2932,45.6972,183653.0
2022-04-08 11:00:00,54.29,54.5,54.24,54.37,214283.0,45.6888,45.8655,45.6467,45.7561,214283.0
2022-04-08 11:30:00,54.37,54.44,54.15,54.15,176095.0,45.7561,45.815,45.571,45.571,176095.0
2022-04-08 12:00:00,54.15,54.28,54.09,54.25,122844.0,45.571,45.6804,45.5205,45.6551,122844.0
2022-04-08 12:30:00,54.24,54.25,54.12,54.19,142994.0,45.6467,45.6551,45.5457,45.6046,142994.0
2022-04-08 13:00:00,54.19,54.2,54.01,54.05,101284.0,45.6046,45.613,45.4531,45.4868,101284.0
2022-04-08 13:30:00,54.04,54.07,53.94,53.99,103709.0,45.4784,45.5036,45.3942,45.4363,103709.0
2022-04-08 14:00:00,53.98,54.0,53.79,53.84,126189.0,45.4279,45.4447,45.268,45.3101,126189.0
2022-04-08 14:30:00,53.84,53.97,53.83,53.93,131316.0,45.3101,45.4195,45.3017,45.3858,131316.0
2022-04-08 15:00:00,53.93,54.14,53.92,54.14,171477.0,45.3858,45.5625,45.3774,45.5625,171477.0
2022-04-08 15:30:00,54.14,54.17,53.73,53.87,874051.0,45.5625,45.5878,45.2175,45.3353,874051.0
2022-04-11 09:30:00,53.41,54.34,53.11,54.29,504388.0,44.9482,45.7309,44.6957,45.6888,504388.0
2022-04-11 10:00:00,54.27,54.69,54.19,54.41,276980.0,45.6719,46.0254,45.6046,45.7898,276980.0
2022-04-11 10:30:00,54.41,54.42,54.06,54.08,276620.0,45.7898,45.7982,45.4952,45.512,276620.0
2022-04-11 11:00:00,54.07,54.11,53.77,53.87,155691.0,45.5036,45.5373,45.2512,45.3353,155691.0
2022-04-11 11:30:00,53.86,53.99,53.83,53.95,136263.0,45.3269,45.4363,45.3017,45.4026,136263.0
2022-04-11 12:00:00,53.94,53.98,53.85,53.86,104306.0,45.3942,45.4279,45.3185,45.3269,104306.0
2022-04-11 12:30:00,53.86,53.88,53.59,53.67,198735.0,45.3269,45.3437,45.0997,45.167,198735.0
2022-04-11 13:00:00,53.68,53.78,53.63,53.71,161762.0,45.1754,45.2596,45.1333,45.2007,161762.0
2022-04-11 13:30:00,53.72,53.87,53.72,53.84,125084.0,45.2091,45.3353,45.2091,45.3101,125084.0
2022-04-11 14:00:00,53.83,53.85,53.65,53.78,144858.0,45.3017,45.3185,45.1502,45.2596,144858.0
2022-04-11 14:30:00,53.78,53.93,53.75,53.88,139612.0,45.2596,45.3858,45.2343,45.3437,139612.0
2022-04-11 15:00:00,53.88,53.93,53.66,53.68,173256.0,45.3437,45.3858,45.1586,45.1754,173256.0
2022-04-11 15:30:00,53.68,53.89,53.55,53.64,767448.0,45.1754,45.3521,45.066,45.1418,767448.0
2022-04-12 09:30:00,53.5,54.17,53.34,53.9,375953.0,45.0239,45.5878,44.8893,45.3606,375953.0
2022-04-12 10:00:00,53.92,54.02,53.7,53.75,214999.0,45.3774,45.4616,45.1923,45.2343,214999.0
2022-04-12 10:30:00,53.75,53.75,53.49,53.57,193425.0,45.2343,45.2343,45.0155,45.0828,193425.0
2022-04-12 11:00:00,53.57,53.69,53.45,53.64,152917.0,45.0828,45.1838,44.9819,45.1418,152917.0
2022-04-12 11:30:00,53.64,53.71,53.54,53.57,146675.0,45.1418,45.2007,45.0576,45.0828,146675.0
2022-04-12 12:00:00,53.57,53.57,53.1,53.15,138025.0,45.0828,45.0828,44.6873,44.7294,138025.0
2022-04-12 12:30:00,53.15,53.21,53.09,53.21,130145.0,44.7294,44.7799,44.6789,44.7799,130145.0
2022-04-12 13:00:00,53.2,53.29,53.1,53.14,169110.0,44.7715,44.8472,44.6873,44.721,169110.0
2022-04-12 13:30:00,53.15,53.16,52.69,52.74,140340.0,44.7294,44.7378,44.3423,44.3843,140340.0
2022-04-12 14:00:00,52.73,52.89,52.65,52.73,473463.0,44.3759,44.5106,44.3086,44.3759,473463.0
2022-04-12 14:30:00,52.72,52.78,52.58,52.66,178860.0,44.3675,44.418,44.2497,44.317,178860.0
2022-04-12 15:00:00,52.65,52.68,52.4,52.49,458145.0,44.3086,44.3339,44.0982,44.174,458145.0
2022-04-12 15:30:00,52.5,52.74,52.46,52.68,833975.0,44.1824,44.3843,44.1487,44.3339,833975.0
2022-04-13 09:30:00,52.17,52.64,51.95,52.14,1106284.0,43.9047,44.3002,43.7195,43.8794,1106284.0
2022-04-13 10:00:00,52.14,52.32,51.81,51.83,1004473.0,43.8794,44.0309,43.6017,43.6185,1004473.0
2022-04-13 10:30:00,51.82,51.98,51.69,51.83,442733.0,43.6101,43.7448,43.5007,43.6185,442733.0
2022-04-13 11:00:00,51.82,51.99,51.79,51.98,397195.0,43.6101,43.7532,43.5849,43.7448,397195.0
2022-04-13 11:30:00,51.98,52.07,51.88,51.88,526572.0,43.7448,43.8205,43.6606,43.6606,526572.0
2022-04-13 12:00:00,51.87,51.96,51.67,51.73,601263.0,43.6522,43.7279,43.4839,43.5344,601263.0
2022-04-13 12:30:00,51.72,51.93,51.66,51.87,460442.0,43.5259,43.7027,43.4755,43.6522,460442.0
2022-04-13 13:00:00,51.86,52.14,51.86,52.03,391156.0,43.6438,43.8794,43.6438,43.7868,391156.0
2022-04-13 13:30:00,52.03,52.06,51.91,51.98,184459.0,43.7868,43.8121,43.6858,43.7448,184459.0
2022-04-13 14:00:00,51.98,52.05,51.76,51.78,553796.0,43.7448,43.8037,43.5596,43.5764,553796.0
2022-04-13 14:30:00,51.79,51.89,51.76,51.81,272178.0,43.5849,43.669,43.5596,43.6017,272178.0
2022-04-13 15:00:00,51.82,51.88,51.73,51.88,532747.0,43.6101,43.6606,43.5344,43.6606,532747.0
2022-04-13 15:30:00,51.89,52.01,51.82,52.0,1324334.0,43.669,43.77,43.6101,43.7616,1324334.0
2022-04-14 09:30:00,52.04,52.41,51.68,52.29,1087065.0,43.7952,44.1066,43.4923,44.0056,1087065.0
2022-04-14 10:00:00,52.29,52.71,52.16,52.59,440018.0,44.0056,44.3591,43.8962,44.2581,440018.0
2022-04-14 10:30:00,52.58,52.8,52.48,52.64,496487.0,44.2497,44.4348,44.1655,44.3002,496487.0
2022-04-14 11:00:00,52.63,52.78,52.49,52.64,278354.0,44.2918,44.418,44.174,44.3002,278354.0
2022-04-14 11:30:00,52.64,52.65,52.4,52.5,253300.0,44.3002,44.3086,44.0982,44.1824,253300.0
2022-04-14 12:00:00,52.49,52.51,52.19,52.2,361262.0,44.174,44.1908,43.9215,43.9299,361262.0
2022-04-14 12:30:00,52.2,52.23,52.02,52.14,220801.0,43.9299,43.9551,43.7784,43.8794,220801.0
2022-04-14 13:00:00,52.14,52.18,51.97,52.01,231082.0,43.8794,43.9131,43.7363,43.77,231082.0
2022-04-14 13:30:00,52.01,52.07,51.88,52.02,383418.0,43.77,43.8205,43.6606,43.7784,383418.0
2022-04-14 14:00:00,52.03,52.3,52.03,52.28,246457.0,43.7868,44.0141,43.7868,43.9972,246457.0
2022-04-14 14:30:00,52.29,52.34,52.1,52.13,242181.0,44.0056,44.0477,43.8457,43.871,242181.0
2022-04-14 15:00:00,52.13,52.32,52.07,52.3,252761.0,43.871,44.0309,43.8205,44.0141,252761.0
2022-04-14 15:30:00,52.3,52.37,52.12,52.14,1432995.0,44.0141,44.073,43.8626,43.8794,1432995.0
2022-04-18 09:30:00,51.98,52.94,51.96,52.28,505838.0,43.7448,44.5527,43.7279,43.9972,505838.0
2022-04-18 10:00:00,52.28,52.34,52.04,52.12,388770.0,43.9972,44.0477,43.7952,43.8626,388770.0
2022-04-18 10:30:00,52.15,52.31,52.08,52.2,421888.0,43.8878,44.0225,43.8289,43.9299,421888.0
2022-04-18 11:00:00,52.19,52.47,52.15,52.21,311119.0,43.9215,44.1571,43.8878,43.9383,311119.0
2022-04-18 11:30:00,52.21,52.29,51.96,52.18,198541.0,43.9383,44.0056,43.7279,43.9131,198541.0
2022-04-18 12:00:00,52.18,52.18,51.9,51.95,314008.0,43.9131,43.9131,43.6774,43.7195,314008.0
2022-04-18 12:30:00,51.95,52.1,51.9,52.02,154145.0,43.7195,43.8457,43.6774,43.7784,154145.0
2022-04-18 13:00:00,52.03,52.17,52.01,52.16,247516.0,43.7868,43.9047,43.77,43.8962,247516.0
2022-04-18 13:30:00,52.16,52.41,52.15,52.3,564684.0,43.8962,44.1066,43.8878,44.0141,564684.0
2022-04-18 14:00:00,52.3,52.44,52.28,52.35,258923.0,44.0141,44.1319,43.9972,44.0561,258923.0
2022-04-18 14:30:00,52.35,52.45,52.26,52.39,372492.0,44.0561,44.1403,43.9804,44.0898,372492.0
2022-04-18 15:00:00,52.39,52.48,52.3,52.47,549784.0,44.0898,44.1655,44.0141,44.1571,549784.0
2022-04-18 15:30:00,52.47,52.68,52.3,52.68,1340438.0,44.1571,44.3339,44.0141,44.3339,1340438.0
2022-04-19 09:30:00,52.0,52.37,50.29,51.85,1395232.0,43.7616,44.073,42.3225,43.6353,1395232.0
2022-04-19 10:00:00,51.84,52.05,51.51,51.64,435791.0,43.6269,43.8037,43.3492,43.4586,435791.0
2022-04-19 10:30:00,51.65,52.24,51.64,52.03,418236.0,43.467,43.9636,43.4586,43.7868,418236.0
2022-04-19 11:00:00,52.03,52.24,51.86,52.1,497141.0,43.7868,43.9636,43.6438,43.8457,497141.0
2022-04-19 11:30:00,52.11,52.23,52.03,52.08,360609.0,43.8542,43.9551,43.7868,43.8289,360609.0
2022-04-19 12:00:00,52.05,52.13,51.98,52.05,251659.0,43.8037,43.871,43.7448,43.8037,251659.0
2022-04-19 12:30:00,52.05,52.07,51.8,51.91,241086.0,43.8037,43.8205,43.5933,43.6858,241086.0
2022-04-19 13:00:00,51.91,52.0,51.71,51.71,237464.0,43.6858,43.7616,43.5175,43.5175,237464.0
2022-04-19 13:30:00,51.72,52.0,51.72,51.94,1028289.0,43.5259,43.7616,43.5259,43.7111,1028289.0
2022-04-19 14:00:00,51.93,52.01,51.69,51.72,272368.0,43.7027,43.77,43.5007,43.5259,272368.0
2022-04-19 14:30:00,51.72,51.82,51.7,51.74,277864.0,43.5259,43.6101,43.5091,43.5428,277864.0
2022-04-19 15:00:00,51.73,51.96,51.6,51.82,351729.0,43.5344,43.7279,43.425,43.6101,351729.0
2022-04-19 15:30:00,51.82,52.09,51.8,52.01,1246352.0,43.6101,43.8373,43.5933,43.77,1246352.0
2022-04-20 09:30:00,52.2,53.14,52.07,53.12,474838.0,43.9299,44.721,43.8205,44.7041,474838.0
2022-04-20 10:00:00,53.09,53.29,52.9,53.04,515687.0,44.6789,44.8472,44.519,44.6368,515687.0
2022-04-20 10:30:00,53.04,53.49,52.96,53.43,416794.0,44.6368,45.0155,44.5695,44.965,416794.0
2022-04-20 11:00:00,53.43,53.48,52.98,53.19,501783.0,44.965,45.0071,44.5863,44.7631,501783.0
2022-04-20 11:30:00,53.2,53.38,53.15,53.28,288030.0,44.7715,44.9229,44.7294,44.8388,288030.0
2022-04-20 12:00:00,53.28,53.32,53.09,53.18,161153.0,44.8388,44.8725,44.6789,44.7546,161153.0
2022-04-20 12:30:00,53.18,53.41,53.17,53.25,200803.0,44.7546,44.9482,44.7462,44.8135,200803.0
2022-04-20 13:00:00,53.25,53.3,52.9,52.94,248692.0,44.8135,44.8556,44.519,44.5527,248692.0
2022-04-20 13:30:00,52.95,53.12,52.83,52.97,269390.0,44.5611,44.7041,44.4601,44.5779,269390.0
2022-04-20 14:00:00,52.96,53.07,52.76,52.77,254997.0,44.5695,44.6621,44.4012,44.4096,254997.0
2022-04-20 14:30:00,52.76,52.82,52.57,52.63,626451.0,44.4012,44.4517,44.2413,44.2918,626451.0
2022-04-20 15:00:00,52.64,52.93,52.63,52.91,285380.0,44.3002,44.5442,44.2918,44.5274,285380.0
2022-04-20 15:30:00,52.91,52.92,52.51,52.57,1359748.0,44.5274,44.5358,44.1908,44.2413,1359748.0
2022-04-21 09:30:00,53.08,53.44,52.85,53.36,500742.0,44.6705,44.9734,44.4769,44.9061,500742.0
2022-04-21 10:00:00,53.36,53.63,53.18,53.46,314641.0,44.9061,45.1333,44.7546,44.9903,314641.0
2022-04-21 10:30:00,53.45,53.54,53.22,53.26,314754.0,44.9819,45.0576,44.7883,44.822,314754.0
2022-04-21 11:00:00,53.25,53.28,52.81,52.87,370863.0,44.8135,44.8388,44.4433,44.4937,370863.0
2022-04-21 11:30:00,52.87,53.0,52.77,52.81,236711.0,44.4937,44.6032,44.4096,44.4433,236711.0
2022-04-21 12:00:00,52.8,52.85,52.65,52.68,283873.0,44.4348,44.4769,44.3086,44.3339,283873.0
2022-04-21 12:30:00,52.69,52.76,52.49,52.57,173421.0,44.3423,44.4012,44.174,44.2413,173421.0
2022-04-21 13:00:00,52.56,52.66,52.44,52.62,249748.0,44.2329,44.317,44.1319,44.2834,249748.0
2022-04-21 13:30:00,52.62,52.85,52.49,52.75,381315.0,44.2834,44.4769,44.174,44.3928,381315.0
2022-04-21 14:00:00,52.75,52.75,52.42,52.44,305300.0,44.3928,44.3928,44.115,44.1319,305300.0
2022-04-21 14:30:00,52.44,52.59,52.06,52.11,355422.0,44.1319,44.2581,43.8121,43.8542,355422.0
2022-04-21 15:00:00,52.11,52.25,51.89,52.2,393349.0,43.8542,43.972,43.669,43.9299,393349.0
2022-04-21 15:30:00,52.2,52.24,51.97,52.11,1090102.0,43.9299,43.9636,43.7363,43.8542,1090102.0
2022-04-22 09:30:00,52.29,52.36,51.58,51.66,442671.0,44.0056,44.0645,43.4081,43.4755,442671.0
2022-04-22 10:00:00,51.66,52.01,51.58,51.94,345844.0,43.4755,43.77,43.4081,43.7111,345844.0
2022-04-22 10:30:00,51.94,51.95,51.51,51.53,236658.0,43.7111,43.7195,43.3492,43.366,236658.0
2022-04-22 11:00:00,51.53,51.83,51.53,51.62,278373.0,43.366,43.6185,43.366,43.4418,278373.0
2022-04-22 11:30:00,51.61,51.62,51.26,51.34,192795.0,43.4334,43.4418,43.1388,43.2061,192795.0
2022-04-22 12:00:00,51.33,51.59,51.29,51.59,214946.0,43.1977,43.4165,43.1641,43.4165,214946.0
2022-04-22 12:30:00,51.59,51.65,51.51,51.52,197570.0,43.4165,43.467,43.3492,43.3576,197570.0
2022-04-22 13:00:00,51.53,51.64,51.43,51.5,243029.0,43.366,43.4586,43.2819,43.3408,243029.0
2022-04-22 13:30:00,51.49,51.58,51.32,51.37,176310.0,43.3324,43.4081,43.1893,43.2314,176310.0
2022-04-22 14:00:00,51.36,51.57,51.36,51.41,199654.0,43.223,43.3997,43.223,43.2651,199654.0
2022-04-22 14:30:00,51.41,51.44,51.24,51.3,259582.0,43.2651,43.2903,43.122,43.1725,259582.0
2022-04-22 15:00:00,51.3,51.62,51.26,51.42,382603.0,43.1725,43.4418,43.1388,43.2735,382603.0
2022-04-22 15:30:00,51.42,51.55,50.79,50.9,1338402.0,43.2735,43.3829,42.7433,42.8359,1338402.0
2022-04-25 09:30:00,50.25,50.31,48.91,49.36,1562974.0,42.2888,42.3393,41.1611,41.5398,1562974.0
2022-04-25 10:00:00,49.35,49.74,49.13,49.48,714781.0,41.5314,41.8596,41.3463,41.6408,714781.0
2022-04-25 10:30:00,49.45,49.66,49.17,49.18,658570.0,41.6156,41.7923,41.3799,41.3884,658570.0
2022-04-25 11:00:00,49.18,49.61,48.99,49.53,732377.0,41.3884,41.7502,41.2285,41.6829,732377.0
2022-04-25 11:30:00,49.54,49.72,49.39,49.62,453794.0,41.6913,41.8428,41.5651,41.7586,453794.0
2022-04-25 12:00:00,49.62,50.02,49.46,49.89,443339.0,41.7586,42.0953,41.624,41.9859,443339.0
2022-04-25 12:30:00,49.89,50.04,49.82,49.93,439923.0,41.9859,42.1121,41.927,42.0195,439923.0
2022-04-25 13:00:00,49.94,50.12,49.77,50.04,452412.0,42.028,42.1794,41.8849,42.1121,452412.0
2022-04-25 13:30:00,50.05,50.12,49.87,49.91,394779.0,42.1205,42.1794,41.969,42.0027,394779.0
2022-04-25 14:00:00,49.92,50.32,49.81,50.32,432358.0,42.0111,42.3477,41.9185,42.3477,432358.0
2022-04-25 14:30:00,50.33,50.45,50.22,50.36,386860.0,42.3562,42.4572,42.2636,42.3814,386860.0
2022-04-25 15:00:00,50.36,50.56,50.12,50.53,568162.0,42.3814,42.5497,42.1794,42.5245,568162.0
2022-04-25 15:30:00,50.52,50.91,50.49,50.86,1904757.0,42.5161,42.8443,42.4908,42.8022,1904757.0
2022-04-26 09:30:00,50.13,51.18,49.91,51.15,624657.0,42.1878,43.0715,42.0027,43.0462,624657.0
2022-04-26 10:00:00,51.15,51.25,50.99,51.2,668168.0,43.0462,43.1304,42.9116,43.0883,668168.0
2022-04-26 10:30:00,51.2,51.22,50.81,51.02,630584.0,43.0883,43.1052,42.7601,42.9368,630584.0
2022-04-26 11:00:00,51.02,51.02,50.64,50.75,423548.0,42.9368,42.9368,42.617,42.7096,423548.0
2022-04-26 11:30:00,50.75,51.02,50.71,50.78,411441.0,42.7096,42.9368,42.676,42.7349,411441.0
2022-04-26 12:00:00,50.77,51.11,50.68,51.08,322065.0,42.7265,43.0126,42.6507,42.9873,322065.0
2022-04-26 12:30:00,51.06,51.09,50.85,51.08,296769.0,42.9705,42.9958,42.7938,42.9873,296769.0
2022-04-26 13:00:00,51.08,51.08,50.59,50.63,408487.0,42.9873,42.9873,42.575,42.6086,408487.0
2022-04-26 13:30:00,50.62,50.72,50.42,50.66,298789.0,42.6002,42.6844,42.4319,42.6339,298789.0
2022-04-26 14:00:00,50.65,51.14,50.57,51.12,460381.0,42.6255,43.0378,42.5581,43.021,460381.0
2022-04-26 14:30:00,51.12,51.25,50.91,51.12,373536.0,43.021,43.1304,42.8443,43.021,373536.0
2022-04-26 15:00:00,51.13,51.15,50.85,50.91,550462.0,43.0294,43.0462,42.7938,42.8443,550462.0
2022-04-26 15:30:00,50.91,50.96,50.51,50.53,1368958.0,42.8443,42.8864,42.5076,42.5245,1368958.0
2022-04-27 09:30:00,50.58,51.05,50.26,50.72,425249.0,42.5666,42.9621,42.2973,42.6844,425249.0
2022-04-27 10:00:00,50.73,50.96,50.39,50.4,383117.0,42.6928,42.8864,42.4067,42.4151,383117.0
2022-04-27 10:30:00,50.4,50.69,50.21,50.64,374233.0,42.4151,42.6591,42.2552,42.617,374233.0
2022-04-27 11:00:00,50.64,51.0,50.63,50.87,579144.0,42.617,42.92,42.6086,42.8106,579144.0
2022-04-27 11:30:00,50.89,51.05,50.68,50.78,726745.0,42.8274,42.9621,42.6507,42.7349,726745.0
2022-04-27 12:00:00,50.77,51.03,50.7,51.0,356480.0,42.7265,42.9453,42.6675,42.92,356480.0
2022-04-27 12:30:00,51.01,51.06,50.84,50.93,285083.0,42.9284,42.9705,42.7854,42.8611,285083.0
2022-04-27 13:00:00,50.91,50.97,50.58,50.77,239768.0,42.8443,42.8948,42.5666,42.7265,239768.0
2022-04-27 13:30:00,50.76,50.83,50.59,50.8,262531.0,42.718,42.7769,42.575,42.7517,262531.0
2022-04-27 14:00:00,50.78,50.93,50.7,50.84,246721.0,42.7349,42.8611,42.6675,42.7854,246721.0
2022-04-27 14:30:00,50.84,50.9,50.58,50.64,355842.0,42.7854,42.8359,42.5666,42.617,355842.0
2022-04-27 15:00:00,50.62,50.74,50.55,50.68,465567.0,42.6002,42.7012,42.5413,42.6507,465567.0
2022-04-27 15:30:00,50.67,50.81,50.5,50.51,1166026.0,42.6423,42.7601,42.4992,42.5076,1166026.0
2022-04-28 09:30:00,50.14,50.58,49.79,49.85,1189107.0,42.1963,42.5666,41.9017,41.9522,1189107.0
2022-04-28 10:00:00,49.84,49.84,49.51,49.65,501584.0,41.9438,41.9438,41.6661,41.7839,501584.0
2022-04-28 10:30:00,49.65,50.02,49.57,50.0,525238.0,41.7839,42.0953,41.7166,42.0784,525238.0
2022-04-28 11:00:00,50.01,50.14,49.79,49.8,642591.0,42.0869,42.1963,41.9017,41.9101,642591.0
2022-04-28 11:30:00,49.81,49.99,49.78,49.95,574713.0,41.9185,42.07,41.8933,42.0364,574713.0
2022-04-28 12:00:00,49.95,50.04,49.85,50.01,558565.0,42.0364,42.1121,41.9522,42.0869,558565.0
2022-04-28 12:30:00,50.03,50.26,49.99,50.23,902782.0,42.1037,42.2973,42.07,42.272,902782.0
2022-04-28 13:00:00,50.23,50.37,50.15,50.29,696168.0,42.272,42.3898,42.2047,42.3225,696168.0
2022-04-28 13:30:00,50.3,50.43,50.19,50.28,925054.0,42.3309,42.4403,42.2383,42.3141,925054.0
2022-04-28 14:00:00,50.28,50.33,50.11,50.16,521594.0,42.3141,42.3562,42.171,42.2131,521594.0
2022-04-28 14:30:00,50.16,50.37,50.11,50.3,538373.0,42.2131,42.3898,42.171,42.3309,538373.0
2022-04-28 15:00:00,50.29,50.41,50.24,50.3,1009803.0,42.3225,42.4235,42.2804,42.3309,1009803.0
2022-04-28 15:30:00,50.3,50.31,50.09,50.24,1677862.0,42.3309,42.3393,42.1542,42.2804,1677862.0
2022-04-29 09:30:00,50.31,50.64,49.96,50.25,524122.0,42.3393,42.617,42.0448,42.2888,524122.0
2022-04-29 10:00:00,50.26,50.32,49.58,49.59,486216.0,42.2973,42.3477,41.725,41.7334,486216.0
2022-04-29 10:30:00,49.59,49.68,49.45,49.67,283131.0,41.7334,41.8091,41.6156,41.8007,283131.0
2022-04-29 11:00:00,49.67,49.89,49.66,49.85,231004.0,41.8007,41.9859,41.7923,41.9522,231004.0
2022-04-29 11:30:00,49.84,49.93,49.75,49.78,262263.0,41.9438,42.0195,41.8681,41.8933,262263.0
2022-04-29 12:00:00,49.78,49.78,49.48,49.54,367850.0,41.8933,41.8933,41.6408,41.6913,367850.0
2022-04-29 12:30:00,49.54,49.58,49.28,49.37,451014.0,41.6913,41.725,41.4725,41.5483,451014.0
2022-04-29 13:00:00,49.38,49.45,49.29,49.43,408733.0,41.5567,41.6156,41.4809,41.5988,408733.0
2022-04-29 13:30:00,49.44,49.6,49.2,49.23,222142.0,41.6072,41.7418,41.4052,41.4304,222142.0
2022-04-29 14:00:00,49.23,49.24,48.96,48.98,391353.0,41.4304,41.4389,41.2032,41.22,391353.0
2022-04-29 14:30:00,48.98,49.02,48.66,48.78,295743.0,41.22,41.2537,40.9507,41.0517,295743.0
2022-04-29 15:00:00,48.78,48.8,48.54,48.55,478350.0,41.0517,41.0686,40.8498,40.8582,478350.0
2022-04-29 15:30:00,48.55,48.71,48.22,48.39,2486799.0,40.8582,40.9928,40.5805,40.7235,2486799.0
2022-05-02 09:30:00,49.2,49.28,48.23,48.53,714801.0,41.4052,41.4725,40.5889,40.8413,714801.0
2022-05-02 10:00:00,48.55,48.75,48.22,48.49,416996.0,40.8582,41.0265,40.5805,40.8077,416996.0
2022-05-02 10:30:00,48.49,48.89,48.49,48.63,470305.0,40.8077,41.1443,40.8077,40.9255,470305.0
2022-05-02 11:00:00,48.63,48.96,48.6,48.8,726325.0,40.9255,41.2032,40.9002,41.0686,726325.0
2022-05-02 11:30:00,48.81,49.02,48.71,48.97,618371.0,41.077,41.2537,40.9928,41.2116,618371.0
2022-05-02 12:00:00,48.97,49.03,48.74,48.91,550909.0,41.2116,41.2621,41.0181,41.1611,550909.0
2022-05-02 12:30:00,48.9,49.0,48.41,48.43,393494.0,41.1527,41.2369,40.7404,40.7572,393494.0
2022-05-02 13:00:00,48.43,48.47,48.11,48.15,452465.0,40.7572,40.7908,40.4879,40.5215,452465.0
2022-05-02 13:30:00,48.14,48.29,48.09,48.29,346151.0,40.5131,40.6394,40.471,40.6394,346151.0
2022-05-02 14:00:00,48.29,48.43,48.11,48.25,337081.0,40.6394,40.7572,40.4879,40.6057,337081.0
2022-05-02 14:30:00,48.25,48.3,47.98,48.26,427242.0,40.6057,40.6478,40.3785,40.6141,427242.0
2022-05-02 15:00:00,48.26,48.8,48.25,48.73,1005322.0,40.6141,41.0686,40.6057,41.0097,1005322.0
2022-05-02 15:30:00,48.72,48.98,48.64,48.95,1871672.0,41.0012,41.22,40.9339,41.1948,1871672.0
2022-05-03 09:30:00,49.48,49.77,49.25,49.54,486146.0,41.6408,41.8849,41.4473,41.6913,486146.0
2022-05-03 10:00:00,49.57,49.68,49.34,49.61,381246.0,41.7166,41.8091,41.523,41.7502,381246.0
2022-05-03 10:30:00,49.61,49.76,49.52,49.72,476413.0,41.7502,41.8765,41.6745,41.8428,476413.0
2022-05-03 11:00:00,49.72,50.0,49.66,49.97,923707.0,41.8428,42.0784,41.7923,42.0532,923707.0
2022-05-03 11:30:00,49.97,50.2,49.93,50.05,1045106.0,42.0532,42.2468,42.0195,42.1205,1045106.0
2022-05-03 12:00:00,50.06,50.19,49.95,50.04,885170.0,42.1289,42.2383,42.0364,42.1121,885170.0
2022-05-03 12:30:00,50.03,50.15,49.95,50.01,500911.0,42.1037,42.2047,42.0364,42.0869,500911.0
2022-05-03 13:00:00,50.02,50.13,49.95,50.0,648189.0,42.0953,42.1878,42.0364,42.0784,648189.0
2022-05-03 13:30:00,50.01,50.1,49.9,49.98,567615.0,42.0869,42.1626,41.9943,42.0616,567615.0
2022-05-03 14:00:00,49.97,49.98,49.59,49.59,341662.0,42.0532,42.0616,41.7334,41.7334,341662.0
2022-05-03 14:30:00,49.6,49.83,49.48,49.83,498189.0,41.7418,41.9354,41.6408,41.9354,498189.0
2022-05-03 15:00:00,49.83,49.94,49.66,49.76,402457.0,41.9354,42.028,41.7923,41.8765,402457.0
2022-05-03 15:30:00,49.77,49.82,49.53,49.6,1201177.0,41.8849,41.927,41.6829,41.7418,1201177.0
2022-05-04 09:30:00,49.56,50.08,49.26,50.01,679148.0,41.7082,42.1458,41.4557,42.0869,679148.0
2022-05-04 10:00:00,50.01,50.03,49.76,50.0,391956.0,42.0869,42.1037,41.8765,42.0784,391956.0
2022-05-04 10:30:00,50.0,50.03,49.87,49.93,573031.0,42.0784,42.1037,41.969,42.0195,573031.0
2022-05-04 11:00:00,49.94,49.95,49.64,49.69,269868.0,42.028,42.0364,41.7755,41.8176,269868.0
2022-05-04 11:30:00,49.69,49.71,49.52,49.64,305920.0,41.8176,41.8344,41.6745,41.7755,305920.0
2022-05-04 12:00:00,49.64,49.88,49.58,49.86,328496.0,41.7755,41.9775,41.725,41.9606,328496.0
2022-05-04 12:30:00,49.86,49.91,49.78,49.83,449945.0,41.9606,42.0027,41.8933,41.9354,449945.0
2022-05-04 13:00:00,49.84,49.88,49.58,49.61,526453.0,41.9438,41.9775,41.725,41.7502,526453.0
2022-05-04 13:30:00,49.61,49.62,49.36,49.4,497777.0,41.7502,41.7586,41.5398,41.5735,497777.0
2022-05-04 14:00:00,49.41,49.74,49.28,49.56,646278.0,41.5819,41.8596,41.4725,41.7082,646278.0
2022-05-04 14:30:00,49.56,50.27,49.16,50.2,1548774.0,41.7082,42.3057,41.3715,42.2468,1548774.0
2022-05-04 15:00:00,50.2,50.44,50.1,50.41,3044480.0,42.2468,42.4487,42.1626,42.4235,3044480.0
2022-05-04 15:30:00,50.41,50.78,50.34,50.75,3325674.0,42.4235,42.7349,42.3646,42.7096,3325674.0
2022-05-05 09:30:00,50.04,50.19,49.63,49.92,558481.0,42.1121,42.2383,41.7671,42.0111,558481.0
2022-05-05 10:00:00,49.93,49.97,49.44,49.44,414030.0,42.0195,42.0532,41.6072,41.6072,414030.0
2022-05-05 10:30:00,49.44,49.56,49.12,49.25,508045.0,41.6072,41.7082,41.3379,41.4473,508045.0
2022-05-05 11:00:00,49.24,49.32,48.91,48.93,398077.0,41.4389,41.5062,41.1611,41.178,398077.0
2022-05-05 11:30:00,48.93,49.17,48.68,48.73,356332.0,41.178,41.3799,40.9676,41.0097,356332.0
2022-05-05 12:00:00,48.73,48.94,48.54,48.82,299479.0,41.0097,41.1864,40.8498,41.0854,299479.0
2022-05-05 12:30:00,48.8,49.11,48.73,49.06,258065.0,41.0686,41.3294,41.0097,41.2874,258065.0
2022-05-05 13:00:00,49.08,49.36,49.07,49.3,236713.0,41.3042,41.5398,41.2958,41.4893,236713.0
2022-05-05 13:30:00,49.3,49.48,49.18,49.33,300766.0,41.4893,41.6408,41.3884,41.5146,300766.0
2022-05-05 14:00:00,49.33,49.52,49.17,49.23,262347.0,41.5146,41.6745,41.3799,41.4304,262347.0
2022-05-05 14:30:00,49.23,49.5,49.16,49.36,293829.0,41.4304,41.6577,41.3715,41.5398,293829.0
2022-05-05 15:00:00,49.36,49.38,49.03,49.06,482600.0,41.5398,41.5567,41.2621,41.2874,482600.0
2022-05-05 15:30:00,49.05,49.51,48.92,49.48,1231009.0,41.279,41.6661,41.1696,41.6408,1231009.0
2022-05-06 09:30:00,49.47,49.53,48.31,48.41,540650.0,41.6324,41.6829,40.6562,40.7404,540650.0
2022-05-06 10:00:00,48.39,48.68,48.17,48.42,380179.0,40.7235,40.9676,40.5384,40.7488,380179.0
2022-05-06 10:30:00,48.43,48.94,48.21,48.88,568256.0,40.7572,41.1864,40.572,41.1359,568256.0
2022-05-06 11:00:00,48.88,49.2,48.84,48.96,593352.0,41.1359,41.4052,41.1022,41.2032,593352.0
2022-05-06 11:30:00,48.97,48.98,48.43,48.48,278898.0,41.2116,41.22,40.7572,40.7993,278898.0
2022-05-06 12:00:00,48.48,48.91,48.44,48.81,412580.0,40.7993,41.1611,40.7656,41.077,412580.0
2022-05-06 12:30:00,48.8,49.14,48.74,49.12,381980.0,41.0686,41.3547,41.0181,41.3379,381980.0
2022-05-06 13:00:00,49.12,49.15,48.74,48.92,411159.0,41.3379,41.3631,41.0181,41.1696,411159.0
2022-05-06 13:30:00,48.93,49.0,48.64,48.69,288866.0,41.178,41.2369,40.9339,40.976,288866.0
2022-05-06 14:00:00,48.66,48.79,48.38,48.43,291939.0,40.9507,41.0601,40.7151,40.7572,291939.0
2022-05-06 14:30:00,48.44,48.68,48.32,48.51,304525.0,40.7656,40.9676,40.6646,40.8245,304525.0
2022-05-06 15:00:00,48.51,48.61,48.31,48.48,524338.0,40.8245,40.9087,40.6562,40.7993,524338.0
2022-05-06 15:30:00,48.49,49.2,48.48,49.06,1294364.0,40.8077,41.4052,40.7993,41.2874,1294364.0
2022-05-09 09:30:00,48.78,48.88,48.23,48.88,476573.0,41.0517,41.1359,40.5889,41.1359,476573.0
2022-05-09 10:00:00,48.88,48.92,48.32,48.37,367332.0,41.1359,41.1696,40.6646,40.7067,367332.0
2022-05-09 10:30:00,48.36,48.55,48.2,48.33,389960.0,40.6983,40.8582,40.5636,40.673,389960.0
2022-05-09 11:00:00,48.32,48.48,48.17,48.22,399555.0,40.6646,40.7993,40.5384,40.5805,399555.0
2022-05-09 11:30:00,48.21,48.66,48.15,48.64,309296.0,40.572,40.9507,40.5215,40.9339,309296.0
2022-05-09 12:00:00,48.64,49.08,48.56,49.0,240030.0,40.9339,41.3042,40.8666,41.2369,240030.0
2022-05-09 12:30:00,49.0,49.11,48.66,48.68,293522.0,41.2369,41.3294,40.9507,40.9676,293522.0
2022-05-09 13:00:00,48.68,48.84,48.59,48.84,306392.0,40.9676,41.1022,40.8918,41.1022,306392.0
2022-05-09 13:30:00,48.84,48.95,48.54,48.83,263616.0,41.1022,41.1948,40.8498,41.0938,263616.0
2022-05-09 14:00:00,48.83,49.04,48.79,48.88,253260.0,41.0938,41.2705,41.0601,41.1359,253260.0
2022-05-09 14:30:00,48.87,49.08,48.72,49.05,472707.0,41.1275,41.3042,41.0012,41.279,472707.0
2022-05-09 15:00:00,49.07,49.19,48.78,48.8,479521.0,41.2958,41.3968,41.0517,41.0686,479521.0
2022-05-09 15:30:00,48.8,48.8,48.37,48.6,1056141.0,41.0686,41.0686,40.7067,40.9002,1056141.0
2022-05-10 09:30:00,49.0,49.25,48.57,48.87,595139.0,41.2369,41.4473,40.875,41.1275,595139.0
2022-05-10 10:00:00,48.86,48.87,48.11,48.15,524025.0,41.1191,41.1275,40.4879,40.5215,524025.0
2022-05-10 10:30:00,48.16,48.16,47.34,47.52,523277.0,40.53,40.53,39.8399,39.9914,523277.0
2022-05-10 11:00:00,47.5,47.63,47.27,47.48,488597.0,39.9745,40.0839,39.781,39.9577,488597.0
2022-05-10 11:30:00,47.48,47.66,47.23,47.4,369913.0,39.9577,40.1092,39.7473,39.8904,369913.0
2022-05-10 12:00:00,47.41,47.54,47.14,47.18,284764.0,39.8988,40.0082,39.6716,39.7052,284764.0
2022-05-10 12:30:00,47.18,47.24,46.86,46.99,354108.0,39.7052,39.7557,39.4359,39.5453,354108.0
2022-05-10 13:00:00,46.97,47.29,46.93,47.23,291748.0,39.5285,39.7978,39.4948,39.7473,291748.0
2022-05-10 13:30:00,47.25,47.88,47.24,47.87,375305.0,39.7641,40.2943,39.7557,40.2859,375305.0
2022-05-10 14:00:00,47.87,47.9,47.39,47.45,531376.0,40.2859,40.3112,39.882,39.9324,531376.0
2022-05-10 14:30:00,47.45,47.56,47.26,47.42,475179.0,39.9324,40.025,39.7725,39.9072,475179.0
2022-05-10 15:00:00,47.44,47.53,47.1,47.12,494482.0,39.924,39.9998,39.6379,39.6547,494482.0
2022-05-10 15:30:00,47.13,47.51,47.02,47.45,1674214.0,39.6631,39.9829,39.5706,39.9324,1674214.0
2022-05-11 09:30:00,47.58,48.19,47.35,48.19,557536.0,40.0418,40.5552,39.8483,40.5552,557536.0
2022-05-11 10:00:00,48.16,48.52,48.06,48.47,502540.0,40.53,40.8329,40.4458,40.7908,502540.0
2022-05-11 10:30:00,48.46,48.84,48.27,48.41,342153.0,40.7824,41.1022,40.6225,40.7404,342153.0
2022-05-11 11:00:00,48.41,48.42,47.93,48.16,285668.0,40.7404,40.7488,40.3364,40.53,285668.0
2022-05-11 11:30:00,48.15,48.36,48.04,48.14,267940.0,40.5215,40.6983,40.429,40.5131,267940.0
2022-05-11 12:00:00,48.15,48.2,47.79,47.82,226634.0,40.5215,40.5636,40.2186,40.2438,226634.0
2022-05-11 12:30:00,47.81,47.93,47.61,47.62,320284.0,40.2354,40.3364,40.0671,40.0755,320284.0
2022-05-11 13:00:00,47.61,47.62,47.29,47.32,365570.0,40.0671,40.0755,39.7978,39.823,365570.0
2022-05-11 13:30:00,47.29,47.41,47.14,47.22,383655.0,39.7978,39.8988,39.6716,39.7389,383655.0
2022-05-11 14:00:00,47.22,47.76,47.21,47.55,380173.0,39.7389,40.1933,39.7305,40.0166,380173.0
2022-05-11 14:30:00,47.56,47.73,47.4,47.44,395741.0,40.025,40.1681,39.8904,39.924,395741.0
2022-05-11 15:00:00,47.43,47.49,47.27,47.34,330437.0,39.9156,39.9661,39.781,39.8399,330437.0
2022-05-11 15:30:00,47.35,47.38,46.78,46.86,926810.0,39.8483,39.8735,39.3686,39.4359,926810.0
2022-05-12 09:30:00,46.27,46.38,45.64,45.84,468563.0,39.3416,39.4351,38.8059,38.976,468563.0
2022-05-12 10:00:00,45.82,46.47,45.67,46.28,471284.0,38.959,39.5117,38.8315,39.3501,471284.0
2022-05-12 10:30:00,46.28,46.47,46.06,46.44,382158.0,39.3501,39.5117,39.1631,39.4862,382158.0
2022-05-12 11:00:00,46.47,46.74,46.2,46.23,560182.0,39.5117,39.7412,39.2821,39.3076,560182.0
2022-05-12 11:30:00,46.24,46.51,45.86,45.87,263273.0,39.3161,39.5457,38.993,39.0015,263273.0
2022-05-12 12:00:00,45.87,46.17,45.79,46.13,292571.0,39.0015,39.2566,38.9335,39.2226,292571.0
2022-05-12 12:30:00,46.14,46.47,46.13,46.2,243009.0,39.2311,39.5117,39.2226,39.2821,243009.0
2022-05-12 13:00:00,46.21,46.28,45.87,45.91,254582.0,39.2906,39.3501,39.0015,39.0355,254582.0
2022-05-12 13:30:00,45.91,45.97,45.64,45.76,267602.0,39.0355,39.0865,38.8059,38.908,267602.0
2022-05-12 14:00:00,45.76,45.86,45.57,45.73,377579.0,38.908,38.993,38.7464,38.8825,377579.0
2022-05-12 14:30:00,45.73,45.81,45.51,45.58,228941.0,38.8825,38.9505,38.6954,38.7549,228941.0
2022-05-12 15:00:00,45.58,46.24,45.55,45.96,487228.0,38.7549,39.3161,38.7294,39.078,487228.0
2022-05-12 15:30:00,45.97,46.51,45.96,46.5,1167624.0,39.0865,39.5457,39.078,39.5372,1167624.0
2022-05-13 09:30:00,46.88,47.0,46.41,46.48,944718.0,39.8603,39.9623,39.4606,39.5202,944718.0
2022-05-13 10:00:00,46.49,46.74,46.43,46.63,439430.0,39.5287,39.7412,39.4776,39.6477,439430.0
2022-05-13 10:30:00,46.63,46.71,46.13,46.44,366056.0,39.6477,39.7157,39.2226,39.4862,366056.0
2022-05-13 11:00:00,46.44,46.6,46.38,46.58,277032.0,39.4862,39.6222,39.4351,39.6052,277032.0
2022-05-13 11:30:00,46.57,46.62,46.49,46.6,274505.0,39.5967,39.6392,39.5287,39.6222,274505.0
2022-05-13 12:00:00,46.6,46.81,46.59,46.71,259761.0,39.6222,39.8007,39.6137,39.7157,259761.0
2022-05-13 12:30:00,46.7,46.74,46.37,46.5,215337.0,39.7072,39.7412,39.4266,39.5372,215337.0
2022-05-13 13:00:00,46.51,46.54,46.32,46.32,294966.0,39.5457,39.5712,39.3841,39.3841,294966.0
2022-05-13 13:30:00,46.32,46.38,46.06,46.09,271982.0,39.3841,39.4351,39.1631,39.1886,271982.0
2022-05-13 14:00:00,46.09,46.1,45.86,45.98,334779.0,39.1886,39.1971,38.993,39.095,334779.0
2022-05-13 14:30:00,45.98,46.26,45.96,46.23,326029.0,39.095,39.3331,39.078,39.3076,326029.0
2022-05-13 15:00:00,46.24,46.4,46.19,46.39,251785.0,39.3161,39.4521,39.2736,39.4436,251785.0
2022-05-13 15:30:00,46.39,46.41,46.07,46.31,1164066.0,39.4436,39.4606,39.1716,39.3756,1164066.0
2022-05-16 09:30:00,46.35,46.63,45.55,45.61,376302.0,39.4096,39.6477,38.7294,38.7804,376302.0
2022-05-16 10:00:00,45.59,46.15,45.52,46.14,306105.0,38.7634,39.2396,38.7039,39.2311,306105.0
2022-05-16 10:30:00,46.13,46.25,45.75,45.82,375723.0,39.2226,39.3246,38.8995,38.959,375723.0
2022-05-16 11:00:00,45.81,46.0,45.7,45.89,302138.0,38.9505,39.112,38.857,39.0185,302138.0
2022-05-16 11:30:00,45.89,46.36,45.86,46.33,375613.0,39.0185,39.4181,38.993,39.3926,375613.0
2022-05-16 12:00:00,46.34,46.39,46.15,46.23,207268.0,39.4011,39.4436,39.2396,39.3076,207268.0
2022-05-16 12:30:00,46.23,46.28,46.08,46.16,241887.0,39.3076,39.3501,39.1801,39.2481,241887.0
2022-05-16 13:00:00,46.17,46.34,46.12,46.31,463918.0,39.2566,39.4011,39.2141,39.3756,463918.0
2022-05-16 13:30:00,46.31,46.37,46.14,46.18,304677.0,39.3756,39.4266,39.2311,39.2651,304677.0
2022-05-16 14:00:00,46.18,46.38,46.14,46.32,555014.0,39.2651,39.4351,39.2311,39.3841,555014.0
2022-05-16 14:30:00,46.32,46.39,46.15,46.18,489893.0,39.3841,39.4436,39.2396,39.2651,489893.0
2022-05-16 15:00:00,46.19,46.27,46.06,46.09,352066.0,39.2736,39.3416,39.1631,39.1886,352066.0
2022-05-16 15:30:00,46.09,46.22,45.98,46.12,1151991.0,39.1886,39.2991,39.095,39.2141,1151991.0
2022-05-17 09:30:00,47.1,47.5,47.1,47.32,728009.0,40.0473,40.3874,40.0473,40.2344,728009.0
2022-05-17 10:00:00,47.32,47.54,47.11,47.12,381760.0,40.2344,40.4214,40.0558,40.0643,381760.0
2022-05-17 10:30:00,47.12,47.15,46.87,47.03,262676.0,40.0643,40.0898,39.8518,39.9878,262676.0
2022-05-17 11:00:00,47.03,47.21,47.03,47.15,243523.0,39.9878,40.1409,39.9878,40.0898,243523.0
2022-05-17 11:30:00,47.15,47.26,47.0,47.17,1357512.0,40.0898,40.1834,39.9623,40.1068,1357512.0
2022-05-17 12:00:00,47.17,47.18,47.0,47.06,1485399.0,40.1068,40.1153,39.9623,40.0133,1485399.0
2022-05-17 12:30:00,47.06,47.5,47.06,47.47,315819.0,40.0133,40.3874,40.0133,40.3619,315819.0
2022-05-17 13:00:00,47.48,47.56,47.35,47.44,175503.0,40.3704,40.4384,40.2599,40.3364,175503.0
2022-05-17 13:30:00,47.44,47.48,47.33,47.34,224698.0,40.3364,40.3704,40.2429,40.2514,224698.0
2022-05-17 14:00:00,47.36,47.54,47.11,47.28,482265.0,40.2684,40.4214,40.0558,40.2004,482265.0
2022-05-17 14:30:00,47.28,47.73,47.24,47.65,717208.0,40.2004,40.583,40.1664,40.515,717208.0
2022-05-17 15:00:00,47.65,47.92,47.63,47.88,576978.0,40.515,40.7445,40.498,40.7105,576978.0
2022-05-17 15:30:00,47.87,48.02,47.75,47.89,1630812.0,40.702,40.8296,40.6,40.719,1630812.0
2022-05-18 09:30:00,47.39,47.54,46.97,47.17,302879.0,40.2939,40.4214,39.9368,40.1068,302879.0
2022-05-18 10:00:00,47.17,47.32,47.06,47.08,204786.0,40.1068,40.2344,40.0133,40.0303,204786.0
2022-05-18 10:30:00,47.05,47.19,47.03,47.14,283534.0,40.0048,40.1238,39.9878,40.0813,283534.0
2022-05-18 11:00:00,47.15,47.15,46.65,46.67,183758.0,40.0898,40.0898,39.6647,39.6817,183758.0
2022-05-18 11:30:00,46.68,46.87,46.58,46.59,208443.0,39.6902,39.8518,39.6052,39.6137,208443.0
2022-05-18 12:00:00,46.58,46.78,46.46,46.58,277571.0,39.6052,39.7752,39.5032,39.6052,277571.0
2022-05-18 12:30:00,46.58,46.8,46.54,46.73,143364.0,39.6052,39.7922,39.5712,39.7327,143364.0
2022-05-18 13:00:00,46.72,46.72,46.43,46.5,161852.0,39.7242,39.7242,39.4776,39.5372,161852.0
2022-05-18 13:30:00,46.49,46.59,46.33,46.4,244411.0,39.5287,39.6137,39.3926,39.4521,244411.0
2022-05-18 14:00:00,46.4,46.61,46.25,46.6,305376.0,39.4521,39.6307,39.3246,39.6222,305376.0
2022-05-18 14:30:00,46.6,46.72,46.42,46.43,446282.0,39.6222,39.7242,39.4691,39.4776,446282.0
2022-05-18 15:00:00,46.43,46.54,46.23,46.25,480456.0,39.4776,39.5712,39.3076,39.3246,480456.0
2022-05-18 15:30:00,46.25,46.53,46.22,46.42,1732824.0,39.3246,39.5627,39.2991,39.4691,1732824.0
2022-05-19 09:30:00,45.91,46.56,45.74,46.12,376193.0,39.0355,39.5882,38.891,39.2141,376193.0
2022-05-19 10:00:00,46.1,46.62,46.03,46.22,519782.0,39.1971,39.6392,39.1375,39.2991,519782.0
2022-05-19 10:30:00,46.23,46.37,46.04,46.08,242915.0,39.3076,39.4266,39.146,39.1801,242915.0
2022-05-19 11:00:00,46.09,46.22,45.88,46.12,374067.0,39.1886,39.2991,39.01,39.2141,374067.0
2022-05-19 11:30:00,46.14,46.43,46.09,46.17,555034.0,39.2311,39.4776,39.1886,39.2566,555034.0
2022-05-19 12:00:00,46.17,46.26,45.99,46.12,478887.0,39.2566,39.3331,39.1035,39.2141,478887.0
2022-05-19 12:30:00,46.12,46.14,45.86,45.95,243571.0,39.2141,39.2311,38.993,39.0695,243571.0
2022-05-19 13:00:00,45.95,46.22,45.89,46.0,306659.0,39.0695,39.2991,39.0185,39.112,306659.0
2022-05-19 13:30:00,46.01,46.21,45.8,46.13,365484.0,39.1205,39.2906,38.942,39.2226,365484.0
2022-05-19 14:00:00,46.14,46.19,45.99,46.18,363058.0,39.2311,39.2736,39.1035,39.2651,363058.0
2022-05-19 14:30:00,46.16,46.34,46.02,46.29,315136.0,39.2481,39.4011,39.129,39.3586,315136.0
2022-05-19 15:00:00,46.29,46.48,46.1,46.14,450493.0,39.3586,39.5202,39.1971,39.2311,450493.0
2022-05-19 15:30:00,46.14,46.24,45.99,46.12,968189.0,39.2311,39.3161,39.1035,39.2141,968189.0
2022-05-20 09:30:00,46.37,46.72,46.08,46.14,628449.0,39.4266,39.7242,39.1801,39.2311,628449.0
2022-05-20 10:00:00,46.13,46.26,45.88,46.04,532416.0,39.2226,39.3331,39.01,39.146,532416.0
2022-05-20 10:30:00,46.02,46.04,45.74,45.75,435620.0,39.129,39.146,38.891,38.8995,435620.0
2022-05-20 11:00:00,45.76,45.81,45.39,45.53,300373.0,38.908,38.9505,38.5934,38.7124,300373.0
2022-05-20 11:30:00,45.52,45.65,45.39,45.44,188670.0,38.7039,38.8144,38.5934,38.6359,188670.0
2022-05-20 12:00:00,45.44,45.48,45.23,45.33,271710.0,38.6359,38.6699,38.4573,38.5424,271710.0
2022-05-20 12:30:00,45.33,45.39,45.06,45.27,341630.0,38.5424,38.5934,38.3128,38.4913,341630.0
2022-05-20 13:00:00,45.27,45.28,44.85,44.86,298793.0,38.4913,38.4998,38.1342,38.1427,298793.0
2022-05-20 13:30:00,44.86,45.2,44.85,45.1,289793.0,38.1427,38.4318,38.1342,38.3468,289793.0
2022-05-20 14:00:00,45.11,45.16,44.97,45.07,338444.0,38.3553,38.3978,38.2363,38.3213,338444.0
2022-05-20 14:30:00,45.05,45.29,44.93,45.16,318835.0,38.3043,38.5084,38.2023,38.3978,318835.0
2022-05-20 15:00:00,45.16,45.28,45.03,45.27,316888.0,38.3978,38.4998,38.2873,38.4913,316888.0
2022-05-20 15:30:00,45.27,45.76,45.17,45.69,1600782.0,38.4913,38.908,38.4063,38.8485,1600782.0
2022-05-23 09:30:00,46.7,47.06,46.43,46.68,605320.0,39.7072,40.0133,39.4776,39.6902,605320.0
2022-05-23 10:00:00,46.68,46.99,46.39,46.98,295827.0,39.6902,39.9538,39.4436,39.9453,295827.0
2022-05-23 10:30:00,47.0,47.24,46.92,47.22,304578.0,39.9623,40.1664,39.8943,40.1494,304578.0
2022-05-23 11:00:00,47.21,47.5,47.19,47.49,329013.0,40.1409,40.3874,40.1238,40.3789,329013.0
2022-05-23 11:30:00,47.49,47.64,47.46,47.6,199745.0,40.3789,40.5065,40.3534,40.4725,199745.0
2022-05-23 12:00:00,47.61,47.77,47.58,47.65,267614.0,40.481,40.617,40.4555,40.515,267614.0
2022-05-23 12:30:00,47.66,47.69,47.47,47.58,316040.0,40.5235,40.549,40.3619,40.4555,316040.0
2022-05-23 13:00:00,47.58,47.58,47.21,47.36,248160.0,40.4555,40.4555,40.1409,40.2684,248160.0
2022-05-23 13:30:00,47.37,47.53,47.3,47.53,183131.0,40.2769,40.4129,40.2174,40.4129,183131.0
2022-05-23 14:00:00,47.53,47.57,47.42,47.47,264775.0,40.4129,40.4469,40.3194,40.3619,264775.0
2022-05-23 14:30:00,47.47,47.59,47.37,47.4,240630.0,40.3619,40.464,40.2769,40.3024,240630.0
2022-05-23 15:00:00,47.4,47.57,47.38,47.48,358369.0,40.3024,40.4469,40.2854,40.3704,358369.0
2022-05-23 15:30:00,47.48,47.55,47.14,47.27,975239.0,40.3704,40.4299,40.0813,40.1919,975239.0
2022-05-24 09:30:00,47.18,47.37,46.28,46.37,453123.0,40.1153,40.2769,39.3501,39.4266,453123.0
2022-05-24 10:00:00,46.38,46.49,45.94,46.16,332954.0,39.4351,39.5287,39.061,39.2481,332954.0
2022-05-24 10:30:00,46.16,46.16,45.76,45.86,358893.0,39.2481,39.2481,38.908,38.993,358893.0
2022-05-24 11:00:00,45.85,46.01,45.75,46.01,323381.0,38.9845,39.1205,38.8995,39.1205,323381.0
2022-05-24 11:30:00,46.01,46.22,45.9,46.15,217534.0,39.1205,39.2991,39.027,39.2396,217534.0
2022-05-24 12:00:00,46.13,46.51,46.06,46.34,398482.0,39.2226,39.5457,39.1631,39.4011,398482.0
2022-05-24 12:30:00,46.34,46.4,46.11,46.22,335608.0,39.4011,39.4521,39.2056,39.2991,335608.0
2022-05-24 13:00:00,46.21,46.21,46.0,46.16,200504.0,39.2906,39.2906,39.112,39.2481,200504.0
2022-05-24 13:30:00,46.16,46.45,46.06,46.43,175114.0,39.2481,39.4947,39.1631,39.4776,175114.0
2022-05-24 14:00:00,46.44,46.68,46.33,46.51,261413.0,39.4862,39.6902,39.3926,39.5457,261413.0
2022-05-24 14:30:00,46.5,46.66,46.34,46.45,238409.0,39.5372,39.6732,39.4011,39.4947,238409.0
2022-05-24 15:00:00,46.44,46.78,46.43,46.76,287377.0,39.4862,39.7752,39.4776,39.7582,287377.0
2022-05-24 15:30:00,46.77,47.04,46.69,46.84,1056132.0,39.7667,39.9963,39.6987,39.8263,1056132.0
2022-05-25 09:30:00,46.64,47.07,46.64,46.96,312342.0,39.6562,40.0218,39.6562,39.9283,312342.0
2022-05-25 10:00:00,46.95,47.22,46.8,47.2,404962.0,39.9198,40.1494,39.7922,40.1324,404962.0
2022-05-25 10:30:00,47.19,47.49,47.17,47.28,479139.0,40.1238,40.3789,40.1068,40.2004,479139.0
2022-05-25 11:00:00,47.26,47.29,47.06,47.14,450769.0,40.1834,40.2089,40.0133,40.0813,450769.0
2022-05-25 11:30:00,47.13,47.15,46.97,47.11,457564.0,40.0728,40.0898,39.9368,40.0558,457564.0
2022-05-25 12:00:00,47.13,47.18,46.97,46.98,429645.0,40.0728,40.1153,39.9368,39.9453,429645.0
2022-05-25 12:30:00,46.98,47.12,46.94,47.03,255982.0,39.9453,40.0643,39.9113,39.9878,255982.0
2022-05-25 13:00:00,47.02,47.18,46.94,47.08,234642.0,39.9793,40.1153,39.9113,40.0303,234642.0
2022-05-25 13:30:00,47.08,47.17,46.97,47.09,214837.0,40.0303,40.1068,39.9368,40.0388,214837.0
2022-05-25 14:00:00,47.09,47.42,46.91,47.35,504112.0,40.0388,40.3194,39.8858,40.2599,504112.0
2022-05-25 14:30:00,47.36,47.69,47.3,47.65,593093.0,40.2684,40.549,40.2174,40.515,593093.0
2022-05-25 15:00:00,47.65,47.93,47.63,47.82,464359.0,40.515,40.753,40.498,40.6595,464359.0
2022-05-25 15:30:00,47.83,47.85,47.56,47.62,1097703.0,40.668,40.685,40.4384,40.4895,1097703.0
2022-05-26 09:30:00,47.99,48.59,47.95,48.58,376325.0,40.8041,41.3142,40.77,41.3057,376325.0
2022-05-26 10:00:00,48.58,48.78,48.58,48.65,396305.0,41.3057,41.4758,41.3057,41.3652,396305.0
2022-05-26 10:30:00,48.64,48.64,48.46,48.49,165181.0,41.3567,41.3567,41.2037,41.2292,165181.0
2022-05-26 11:00:00,48.48,48.52,48.42,48.45,168540.0,41.2207,41.2547,41.1697,41.1952,168540.0
2022-05-26 11:30:00,48.46,48.47,48.23,48.35,156093.0,41.2037,41.2122,41.0081,41.1102,156093.0
2022-05-26 12:00:00,48.34,48.51,48.31,48.5,156920.0,41.1016,41.2462,41.0761,41.2377,156920.0
2022-05-26 12:30:00,48.5,48.62,48.43,48.62,177617.0,41.2377,41.3397,41.1782,41.3397,177617.0
2022-05-26 13:00:00,48.63,48.74,48.57,48.64,200793.0,41.3482,41.4418,41.2972,41.3567,200793.0
2022-05-26 13:30:00,48.64,48.79,48.61,48.75,284122.0,41.3567,41.4843,41.3312,41.4503,284122.0
2022-05-26 14:00:00,48.74,48.76,48.49,48.51,226603.0,41.4418,41.4588,41.2292,41.2462,226603.0
2022-05-26 14:30:00,48.52,48.54,48.45,48.46,218252.0,41.2547,41.2717,41.1952,41.2037,218252.0
2022-05-26 15:00:00,48.46,48.54,48.35,48.45,306444.0,41.2037,41.2717,41.1102,41.1952,306444.0
2022-05-26 15:30:00,48.44,48.69,48.37,48.41,773874.0,41.1867,41.3992,41.1272,41.1612,773874.0
2022-05-27 09:30:00,48.44,48.95,48.38,48.81,465059.0,41.1867,41.6203,41.1357,41.5013,465059.0
2022-05-27 10:00:00,48.82,48.82,48.48,48.53,279078.0,41.5098,41.5098,41.2207,41.2632,279078.0
2022-05-27 10:30:00,48.55,48.56,48.35,48.44,264829.0,41.2802,41.2887,41.1102,41.1867,264829.0
2022-05-27 11:00:00,48.44,48.51,48.34,48.47,264968.0,41.1867,41.2462,41.1016,41.2122,264968.0
2022-05-27 11:30:00,48.47,48.58,48.36,48.54,145345.0,41.2122,41.3057,41.1187,41.2717,145345.0
2022-05-27 12:00:00,48.55,48.64,48.49,48.58,213651.0,41.2802,41.3567,41.2292,41.3057,213651.0
2022-05-27 12:30:00,48.58,48.61,48.51,48.59,141115.0,41.3057,41.3312,41.2462,41.3142,141115.0
2022-05-27 13:00:00,48.59,48.61,48.49,48.53,171794.0,41.3142,41.3312,41.2292,41.2632,171794.0
2022-05-27 13:30:00,48.54,48.68,48.49,48.66,282975.0,41.2717,41.3907,41.2292,41.3737,282975.0
2022-05-27 14:00:00,48.66,48.91,48.66,48.9,276511.0,41.3737,41.5863,41.3737,41.5778,276511.0
2022-05-27 14:30:00,48.89,48.94,48.81,48.89,195006.0,41.5693,41.6118,41.5013,41.5693,195006.0
2022-05-27 15:00:00,48.9,49.1,48.88,49.08,262166.0,41.5778,41.7478,41.5608,41.7308,262166.0
2022-05-27 15:30:00,49.08,49.14,48.93,49.13,793928.0,41.7308,41.7819,41.6033,41.7734,793928.0
2022-05-31 09:30:00,48.5,48.97,48.33,48.86,484213.0,41.2377,41.6373,41.0931,41.5438,484213.0
2022-05-31 10:00:00,48.86,49.15,48.68,48.9,442146.0,41.5438,41.7904,41.3907,41.5778,442146.0
2022-05-31 10:30:00,48.89,49.07,48.74,49.05,439332.0,41.5693,41.7223,41.4418,41.7053,439332.0
2022-05-31 11:00:00,49.05,49.24,48.86,49.21,516153.0,41.7053,41.8669,41.5438,41.8414,516153.0
2022-05-31 11:30:00,49.21,49.54,49.17,49.5,350044.0,41.8414,42.122,41.8074,42.088,350044.0
2022-05-31 12:00:00,49.5,49.61,49.34,49.42,173243.0,42.088,42.1815,41.9519,42.0199,173243.0
2022-05-31 12:30:00,49.42,49.58,49.39,49.49,145356.0,42.0199,42.156,41.9944,42.0795,145356.0
2022-05-31 13:00:00,49.48,49.57,49.35,49.51,226539.0,42.0709,42.1475,41.9604,42.0965,226539.0
2022-05-31 13:30:00,49.51,49.96,49.49,49.93,240011.0,42.0965,42.4791,42.0795,42.4536,240011.0
2022-05-31 14:00:00,49.92,50.0,49.79,49.81,313461.0,42.4451,42.5131,42.3345,42.3515,313461.0
2022-05-31 14:30:00,49.82,50.02,49.55,49.71,458203.0,42.36,42.5301,42.1305,42.2665,458203.0
2022-05-31 15:00:00,49.72,49.83,49.55,49.81,280951.0,42.275,42.3685,42.1305,42.3515,280951.0
2022-05-31 15:30:00,49.81,50.08,49.67,49.75,1467089.0,42.3515,42.5811,42.2325,42.3005,1467089.0
2022-06-01 09:30:00,49.9,50.01,49.09,49.16,718955.0,42.4281,42.5216,41.7393,41.7989,718955.0
2022-06-01 10:00:00,49.18,49.35,48.88,48.9,758667.0,41.8159,41.9604,41.5608,41.5778,758667.0
2022-06-01 10:30:00,48.89,48.98,48.59,48.8,383408.0,41.5693,41.6458,41.3142,41.4928,383408.0
2022-06-01 11:00:00,48.8,48.8,48.41,48.52,320360.0,41.4928,41.4928,41.1612,41.2547,320360.0
2022-06-01 11:30:00,48.52,48.56,48.31,48.38,385831.0,41.2547,41.2887,41.0761,41.1357,385831.0
2022-06-01 12:00:00,48.38,48.59,48.32,48.54,289067.0,41.1357,41.3142,41.0846,41.2717,289067.0
2022-06-01 12:30:00,48.54,48.62,48.35,48.57,306438.0,41.2717,41.3397,41.1102,41.2972,306438.0
2022-06-01 13:00:00,48.58,49.02,48.48,49.01,293619.0,41.3057,41.6798,41.2207,41.6713,293619.0
2022-06-01 13:30:00,49.0,49.25,48.94,49.09,314060.0,41.6628,41.8754,41.6118,41.7393,314060.0
2022-06-01 14:00:00,49.09,49.33,49.06,49.24,293973.0,41.7393,41.9434,41.7138,41.8669,293973.0
2022-06-01 14:30:00,49.25,49.37,49.13,49.16,226808.0,41.8754,41.9774,41.7734,41.7989,226808.0
2022-06-01 15:00:00,49.16,49.28,49.06,49.23,262676.0,41.7989,41.9009,41.7138,41.8584,262676.0
2022-06-01 15:30:00,49.22,49.33,48.89,48.91,930459.0,41.8499,41.9434,41.5693,41.5863,930459.0
2022-06-02 09:30:00,48.88,49.1,48.65,48.93,454597.0,41.5608,41.7478,41.3652,41.6033,454597.0
2022-06-02 10:00:00,48.93,49.01,48.58,48.77,512155.0,41.6033,41.6713,41.3057,41.4673,512155.0
2022-06-02 10:30:00,48.77,49.06,48.72,49.05,257756.0,41.4673,41.7138,41.4247,41.7053,257756.0
2022-06-02 11:00:00,49.03,49.38,49.02,49.36,267669.0,41.6883,41.9859,41.6798,41.9689,267669.0
2022-06-02 11:30:00,49.38,49.53,49.23,49.41,191118.0,41.9859,42.1135,41.8584,42.0114,191118.0
2022-06-02 12:00:00,49.42,49.58,49.3,49.57,217142.0,42.0199,42.156,41.9179,42.1475,217142.0
2022-06-02 12:30:00,49.56,49.72,49.55,49.57,249090.0,42.139,42.275,42.1305,42.1475,249090.0
2022-06-02 13:00:00,49.58,49.65,49.49,49.64,123065.0,42.156,42.2155,42.0795,42.207,123065.0
2022-06-02 13:30:00,49.65,49.73,49.56,49.69,119743.0,42.2155,42.2835,42.139,42.2495,119743.0
2022-06-02 14:00:00,49.68,49.73,49.58,49.62,139792.0,42.241,42.2835,42.156,42.19,139792.0
2022-06-02 14:30:00,49.61,49.72,49.59,49.6,238888.0,42.1815,42.275,42.1645,42.173,238888.0
2022-06-02 15:00:00,49.59,49.78,49.59,49.68,398186.0,42.1645,42.326,42.1645,42.241,398186.0
2022-06-02 15:30:00,49.66,49.75,49.52,49.74,736580.0,42.224,42.3005,42.105,42.292,736580.0
2022-06-03 09:30:00,49.37,49.82,49.26,49.52,476529.0,41.9774,42.36,41.8839,42.105,476529.0
2022-06-03 10:00:00,49.53,49.62,49.3,49.39,238830.0,42.1135,42.19,41.9179,41.9944,238830.0
2022-06-03 10:30:00,49.38,49.48,49.09,49.27,294489.0,41.9859,42.0709,41.7393,41.8924,294489.0
2022-06-03 11:00:00,49.27,49.28,49.09,49.23,276523.0,41.8924,41.9009,41.7393,41.8584,276523.0
2022-06-03 11:30:00,49.25,49.37,49.14,49.29,223961.0,41.8754,41.9774,41.7819,41.9094,223961.0
2022-06-03 12:00:00,49.29,49.33,49.06,49.22,184703.0,41.9094,41.9434,41.7138,41.8499,184703.0
2022-06-03 12:30:00,49.22,49.39,49.15,49.38,119614.0,41.8499,41.9944,41.7904,41.9859,119614.0
2022-06-03 13:00:00,49.38,49.56,49.19,49.28,343376.0,41.9859,42.139,41.8244,41.9009,343376.0
2022-06-03 13:30:00,49.27,49.29,49.15,49.18,335637.0,41.8924,41.9094,41.7904,41.8159,335637.0
2022-06-03 14:00:00,49.19,49.34,49.14,49.34,172272.0,41.8244,41.9519,41.7819,41.9519,172272.0
2022-06-03 14:30:00,49.33,49.33,49.07,49.16,216760.0,41.9434,41.9434,41.7223,41.7989,216760.0
2022-06-03 15:00:00,49.16,49.22,49.01,49.22,381680.0,41.7989,41.8499,41.6713,41.8499,381680.0
2022-06-03 15:30:00,49.22,49.23,49.03,49.08,829105.0,41.8499,41.8584,41.6883,41.7308,829105.0
2022-06-06 09:30:00,49.7,50.27,49.32,50.25,391642.0,42.258,42.7427,41.9349,42.7256,391642.0
2022-06-06 10:00:00,50.26,50.4,50.23,50.24,246612.0,42.7342,42.8532,42.7086,42.7171,246612.0
2022-06-06 10:30:00,50.25,50.26,49.96,49.98,228223.0,42.7256,42.7342,42.4791,42.4961,228223.0
2022-06-06 11:00:00,49.97,50.01,49.65,49.69,173348.0,42.4876,42.5216,42.2155,42.2495,173348.0
2022-06-06 11:30:00,49.68,49.77,49.61,49.68,171740.0,42.241,42.3175,42.1815,42.241,171740.0
2022-06-06 12:00:00,49.67,49.68,49.44,49.47,129483.0,42.2325,42.241,42.0369,42.0624,129483.0
2022-06-06 12:30:00,49.46,49.67,49.43,49.65,113508.0,42.0539,42.2325,42.0284,42.2155,113508.0
2022-06-06 13:00:00,49.66,49.68,49.56,49.61,152368.0,42.224,42.241,42.139,42.1815,152368.0
2022-06-06 13:30:00,49.6,49.93,49.59,49.89,246978.0,42.173,42.4536,42.1645,42.4196,246978.0
2022-06-06 14:00:00,49.91,49.91,49.49,49.53,151132.0,42.4366,42.4366,42.0795,42.1135,151132.0
2022-06-06 14:30:00,49.52,49.64,49.44,49.62,157844.0,42.105,42.207,42.0369,42.19,157844.0
2022-06-06 15:00:00,49.62,49.69,49.52,49.65,354350.0,42.19,42.2495,42.105,42.2155,354350.0
2022-06-06 15:30:00,49.65,49.69,49.43,49.46,796602.0,42.2155,42.2495,42.0284,42.0539,796602.0
2022-06-07 09:30:00,48.99,49.21,48.74,49.01,312124.0,41.6543,41.8414,41.4418,41.6713,312124.0
2022-06-07 10:00:00,49.02,49.28,48.94,49.27,208098.0,41.6798,41.9009,41.6118,41.8924,208098.0
2022-06-07 10:30:00,49.28,49.55,49.26,49.43,146927.0,41.9009,42.1305,41.8839,42.0284,146927.0
2022-06-07 11:00:00,49.43,49.57,49.35,49.44,159153.0,42.0284,42.1475,41.9604,42.0369,159153.0
2022-06-07 11:30:00,49.44,49.49,49.28,49.36,148327.0,42.0369,42.0795,41.9009,41.9689,148327.0
2022-06-07 12:00:00,49.36,49.45,49.31,49.43,118826.0,41.9689,42.0454,41.9264,42.0284,118826.0
2022-06-07 12:30:00,49.42,49.6,49.38,49.59,130415.0,42.0199,42.173,41.9859,42.1645,130415.0
2022-06-07 13:00:00,49.58,49.75,49.55,49.68,157135.0,42.156,42.3005,42.1305,42.241,157135.0
2022-06-07 13:30:00,49.69,49.69,49.53,49.55,143104.0,42.2495,42.2495,42.1135,42.1305,143104.0
2022-06-07 14:00:00,49.54,49.74,49.52,49.73,158037.0,42.122,42.292,42.105,42.2835,158037.0
2022-06-07 14:30:00,49.73,49.8,49.56,49.66,173714.0,42.2835,42.343,42.139,42.224,173714.0
2022-06-07 15:00:00,49.66,49.75,49.62,49.75,146258.0,42.224,42.3005,42.19,42.3005,146258.0
2022-06-07 15:30:00,49.74,49.89,49.69,49.76,713195.0,42.292,42.4196,42.2495,42.309,713195.0
2022-06-08 09:30:00,49.2,49.45,48.94,49.34,298473.0,41.8329,42.0454,41.6118,41.9519,298473.0
2022-06-08 10:00:00,49.34,49.44,49.08,49.18,213576.0,41.9519,42.0369,41.7308,41.8159,213576.0
2022-06-08 10:30:00,49.16,49.36,49.16,49.23,148484.0,41.7989,41.9689,41.7989,41.8584,148484.0
2022-06-08 11:00:00,49.24,49.35,49.2,49.23,150935.0,41.8669,41.9604,41.8329,41.8584,150935.0
2022-06-08 11:30:00,49.23,49.29,49.08,49.12,226450.0,41.8584,41.9094,41.7308,41.7649,226450.0
2022-06-08 12:00:00,49.11,49.19,48.92,48.95,186473.0,41.7564,41.8244,41.5948,41.6203,186473.0
2022-06-08 12:30:00,48.94,48.94,48.59,48.82,171083.0,41.6118,41.6118,41.3142,41.5098,171083.0
2022-06-08 13:00:00,48.83,48.95,48.72,48.84,130490.0,41.5183,41.6203,41.4247,41.5268,130490.0
2022-06-08 13:30:00,48.82,48.95,48.74,48.87,151424.0,41.5098,41.6203,41.4418,41.5523,151424.0
2022-06-08 14:00:00,48.87,48.97,48.79,48.83,178860.0,41.5523,41.6373,41.4843,41.5183,178860.0
2022-06-08 14:30:00,48.82,48.95,48.75,48.92,179963.0,41.5098,41.6203,41.4503,41.5948,179963.0
2022-06-08 15:00:00,48.92,49.11,48.81,49.07,232252.0,41.5948,41.7564,41.5013,41.7223,232252.0
2022-06-08 15:30:00,49.07,49.14,48.99,49.04,567607.0,41.7223,41.7819,41.6543,41.6968,567607.0
2022-06-09 09:30:00,48.9,49.01,48.42,48.77,334403.0,41.5778,41.6713,41.1697,41.4673,334403.0
2022-06-09 10:00:00,48.77,48.8,48.21,48.57,324824.0,41.4673,41.4928,40.9911,41.2972,324824.0
2022-06-09 10:30:00,48.58,48.69,48.37,48.5,137435.0,41.3057,41.3992,41.1272,41.2377,137435.0
2022-06-09 11:00:00,48.5,48.6,48.33,48.46,159765.0,41.2377,41.3227,41.0931,41.2037,159765.0
2022-06-09 11:30:00,48.47,48.58,48.36,48.53,154290.0,41.2122,41.3057,41.1187,41.2632,154290.0
2022-06-09 12:00:00,48.53,48.6,48.36,48.5,128583.0,41.2632,41.3227,41.1187,41.2377,128583.0
2022-06-09 12:30:00,48.51,48.76,48.47,48.76,125221.0,41.2462,41.4588,41.2122,41.4588,125221.0
2022-06-09 13:00:00,48.77,48.86,48.61,48.62,109087.0,41.4673,41.5438,41.3312,41.3397,109087.0
2022-06-09 13:30:00,48.63,48.7,48.51,48.7,123332.0,41.3482,41.4077,41.2462,41.4077,123332.0
2022-06-09 14:00:00,48.7,48.7,48.53,48.62,194515.0,41.4077,41.4077,41.2632,41.3397,194515.0
2022-06-09 14:30:00,48.63,48.63,48.27,48.31,289984.0,41.3482,41.3482,41.0421,41.0761,289984.0
2022-06-09 15:00:00,48.3,48.32,48.07,48.07,348065.0,41.0676,41.0846,40.8721,40.8721,348065.0
2022-06-09 15:30:00,48.06,48.1,47.68,47.7,1141144.0,40.8636,40.8976,40.5405,40.5575,1141144.0
2022-06-10 09:30:00,46.67,47.09,46.57,46.8,528905.0,39.6817,40.0388,39.5967,39.7922,528905.0
2022-06-10 10:00:00,46.82,46.84,46.38,46.41,316961.0,39.8093,39.8263,39.4351,39.4606,316961.0
2022-06-10 10:30:00,46.41,46.67,46.35,46.36,316110.0,39.4606,39.6817,39.4096,39.4181,316110.0
2022-06-10 11:00:00,46.36,46.37,45.9,45.97,485267.0,39.4181,39.4266,39.027,39.0865,485267.0
2022-06-10 11:30:00,45.96,46.02,45.85,45.94,228370.0,39.078,39.129,38.9845,39.061,228370.0
2022-06-10 12:00:00,45.94,46.26,45.93,46.03,235948.0,39.061,39.3331,39.0525,39.1375,235948.0
2022-06-10 12:30:00,46.03,46.06,45.82,45.89,186255.0,39.1375,39.1631,38.959,39.0185,186255.0
2022-06-10 13:00:00,45.89,46.11,45.76,46.11,182145.0,39.0185,39.2056,38.908,39.2056,182145.0
2022-06-10 13:30:00,46.1,46.21,45.95,46.01,247158.0,39.1971,39.2906,39.0695,39.1205,247158.0
2022-06-10 14:00:00,46.01,46.25,45.9,46.09,223719.0,39.1205,39.3246,39.027,39.1886,223719.0
2022-06-10 14:30:00,46.1,46.34,46.02,46.29,226099.0,39.1971,39.4011,39.129,39.3586,226099.0
2022-06-10 15:00:00,46.29,46.4,46.12,46.21,354520.0,39.3586,39.4521,39.2141,39.2906,354520.0
2022-06-10 15:30:00,46.22,46.22,45.87,45.93,1211240.0,39.2991,39.2991,39.0015,39.0525,1211240.0
2022-06-13 09:30:00,44.97,45.41,44.75,45.23,740499.0,38.2363,38.6104,38.0492,38.4573,740499.0
2022-06-13 10:00:00,45.23,45.51,45.05,45.05,659977.0,38.4573,38.6954,38.3043,38.3043,659977.0
2022-06-13 10:30:00,45.05,45.48,44.92,45.4,1316589.0,38.3043,38.6699,38.1938,38.6019,1316589.0
2022-06-13 11:00:00,45.4,46.16,45.28,46.01,1029532.0,38.6019,39.2481,38.4998,39.1205,1029532.0
2022-06-13 11:30:00,46.0,46.77,45.91,46.46,987466.0,39.112,39.7667,39.0355,39.5032,987466.0
2022-06-13 12:00:00,46.45,46.77,46.36,46.62,729526.0,39.4947,39.7667,39.4181,39.6392,729526.0
2022-06-13 12:30:00,46.61,46.94,46.52,46.53,509104.0,39.6307,39.9113,39.5542,39.5627,509104.0
2022-06-13 13:00:00,46.53,46.66,46.31,46.52,620822.0,39.5627,39.6732,39.3756,39.5542,620822.0
2022-06-13 13:30:00,46.51,47.27,46.51,47.21,561659.0,39.5457,40.1919,39.5457,40.1409,561659.0
2022-06-13 14:00:00,47.21,47.21,46.62,46.94,746412.0,40.1409,40.1409,39.6392,39.9113,746412.0
2022-06-13 14:30:00,46.94,47.26,46.76,46.8,672400.0,39.9113,40.1834,39.7582,39.7922,672400.0
2022-06-13 15:00:00,46.8,46.98,46.5,46.51,880496.0,39.7922,39.9453,39.5372,39.5457,880496.0
2022-06-13 15:30:00,46.5,46.67,46.27,46.64,2152715.0,39.5372,39.6817,39.3416,39.6562,2152715.0
2022-06-14 09:30:00,46.76,47.65,46.66,47.51,546395.0,39.7582,40.515,39.6732,40.3959,546395.0
2022-06-14 10:00:00,47.51,47.6,47.2,47.21,415188.0,40.3959,40.4725,40.1324,40.1409,415188.0
2022-06-14 10:30:00,47.21,47.63,47.2,47.51,448416.0,40.1409,40.498,40.1324,40.3959,448416.0
2022-06-14 11:00:00,47.51,47.62,46.98,47.04,300452.0,40.3959,40.4895,39.9453,39.9963,300452.0
2022-06-14 11:30:00,47.04,47.17,46.8,46.89,449184.0,39.9963,40.1068,39.7922,39.8688,449184.0
2022-06-14 12:00:00,46.89,46.89,46.53,46.54,342348.0,39.8688,39.8688,39.5627,39.5712,342348.0
2022-06-14 12:30:00,46.55,46.59,46.39,46.44,497383.0,39.5797,39.6137,39.4436,39.4862,497383.0
2022-06-14 13:00:00,46.45,46.79,46.41,46.47,461988.0,39.4947,39.7837,39.4606,39.5117,461988.0
2022-06-14 13:30:00,46.46,46.5,46.01,46.16,319184.0,39.5032,39.5372,39.1205,39.2481,319184.0
2022-06-14 14:00:00,46.16,46.38,46.12,46.38,437748.0,39.2481,39.4351,39.2141,39.4351,437748.0
2022-06-14 14:30:00,46.39,46.4,45.89,45.94,420321.0,39.4436,39.4521,39.0185,39.061,420321.0
2022-06-14 15:00:00,45.93,46.04,45.75,45.99,485690.0,39.0525,39.146,38.8995,39.1035,485690.0
2022-06-14 15:30:00,45.99,46.35,45.97,46.26,1910463.0,39.1035,39.4096,39.0865,39.3331,1910463.0
2022-06-15 09:30:00,46.78,47.17,46.69,47.09,399868.0,39.7752,40.1068,39.6987,40.0388,399868.0
2022-06-15 10:00:00,47.09,47.2,46.89,47.07,347994.0,40.0388,40.1324,39.8688,40.0218,347994.0
2022-06-15 10:30:00,47.09,47.11,46.77,46.85,282957.0,40.0388,40.0558,39.7667,39.8348,282957.0
2022-06-15 11:00:00,46.86,46.89,46.75,46.88,332399.0,39.8433,39.8688,39.7497,39.8603,332399.0
2022-06-15 11:30:00,46.87,47.03,46.82,47.01,258632.0,39.8518,39.9878,39.8093,39.9708,258632.0
2022-06-15 12:00:00,47.0,47.05,46.9,47.03,151219.0,39.9623,40.0048,39.8773,39.9878,151219.0
2022-06-15 12:30:00,47.03,47.05,46.69,46.73,206398.0,39.9878,40.0048,39.6987,39.7327,206398.0
2022-06-15 13:00:00,46.72,46.9,46.7,46.87,208155.0,39.7242,39.8773,39.7072,39.8518,208155.0
2022-06-15 13:30:00,46.86,46.94,46.73,46.86,236818.0,39.8433,39.9113,39.7327,39.8433,236818.0
2022-06-15 14:00:00,46.87,47.18,46.28,46.3,288581.0,39.8518,40.1153,39.3501,39.3671,288581.0
2022-06-15 14:30:00,46.3,47.15,45.99,46.57,613101.0,39.3671,40.0898,39.1035,39.5967,613101.0
2022-06-15 15:00:00,46.56,47.11,46.41,47.08,812619.0,39.5882,40.0558,39.4606,40.0303,812619.0
2022-06-15 15:30:00,47.08,47.28,46.5,46.59,1039334.0,40.0303,40.2004,39.5372,39.6137,1039334.0
2022-06-16 09:30:00,45.83,45.9,45.18,45.19,510092.0,38.9675,39.027,38.4148,38.4233,510092.0
2022-06-16 10:00:00,45.18,45.77,45.13,45.68,570513.0,38.4148,38.9165,38.3723,38.84,570513.0
2022-06-16 10:30:00,45.69,45.75,45.37,45.37,512373.0,38.8485,38.8995,38.5764,38.5764,512373.0
2022-06-16 11:00:00,45.36,45.91,45.36,45.78,328483.0,38.5679,39.0355,38.5679,38.925,328483.0
2022-06-16 11:30:00,45.79,45.82,45.6,45.73,363994.0,38.9335,38.959,38.7719,38.8825,363994.0
2022-06-16 12:00:00,45.73,45.83,45.55,45.8,273254.0,38.8825,38.9675,38.7294,38.942,273254.0
2022-06-16 12:30:00,45.8,46.0,45.74,45.97,239894.0,38.942,39.112,38.891,39.0865,239894.0
2022-06-16 13:00:00,45.98,46.11,45.89,46.04,333873.0,39.095,39.2056,39.0185,39.146,333873.0
2022-06-16 13:30:00,46.04,46.06,45.79,45.8,373809.0,39.146,39.1631,38.9335,38.942,373809.0
2022-06-16 14:00:00,45.8,45.86,45.73,45.82,285538.0,38.942,38.993,38.8825,38.959,285538.0
2022-06-16 14:30:00,45.81,45.89,45.62,45.71,352106.0,38.9505,39.0185,38.7889,38.8655,352106.0
2022-06-16 15:00:00,45.71,45.99,45.68,45.92,393661.0,38.8655,39.1035,38.84,39.044,393661.0
2022-06-16 15:30:00,45.91,45.96,45.62,45.85,1299075.0,39.0355,39.078,38.7889,38.9845,1299075.0
2022-06-17 09:30:00,46.02,46.77,45.92,46.56,1522956.0,39.129,39.7667,39.044,39.5882,1522956.0
2022-06-17 10:00:00,46.58,46.62,45.97,46.02,289821.0,39.6052,39.6392,39.0865,39.129,289821.0
2022-06-17 10:30:00,46.03,46.06,45.72,46.01,410501.0,39.1375,39.1631,38.874,39.1205,410501.0
2022-06-17 11:00:00,46.01,46.41,45.94,46.25,415320.0,39.1205,39.4606,39.061,39.3246,415320.0
2022-06-17 11:30:00,46.27,46.36,46.01,46.04,356643.0,39.3416,39.4181,39.1205,39.146,356643.0
2022-06-17 12:00:00,46.04,46.48,45.96,46.39,378045.0,39.146,39.5202,39.078,39.4436,378045.0
2022-06-17 12:30:00,46.38,46.48,46.25,46.39,333849.0,39.4351,39.5202,39.3246,39.4436,333849.0
2022-06-17 13:00:00,46.39,46.73,46.34,46.45,276467.0,39.4436,39.7327,39.4011,39.4947,276467.0
2022-06-17 13:30:00,46.46,46.55,46.33,46.49,310463.0,39.5032,39.5797,39.3926,39.5287,310463.0
2022-06-17 14:00:00,46.51,46.82,46.48,46.67,398082.0,39.5457,39.8093,39.5202,39.6817,398082.0
2022-06-17 14:30:00,46.67,46.88,46.54,46.64,478182.0,39.6817,39.8603,39.5712,39.6562,478182.0
2022-06-17 15:00:00,46.64,46.71,46.32,46.53,503111.0,39.6562,39.7157,39.3841,39.5627,503111.0
2022-06-17 15:30:00,46.54,46.55,46.28,46.28,1580326.0,39.5712,39.5797,39.3501,39.3501,1580326.0
2022-06-21 09:30:00,47.3,47.67,46.82,47.21,358960.0,40.2174,40.532,39.8093,40.1409,358960.0
2022-06-21 10:00:00,47.21,47.37,47.0,47.03,266188.0,40.1409,40.2769,39.9623,39.9878,266188.0
2022-06-21 10:30:00,47.04,47.16,46.94,47.05,260034.0,39.9963,40.0983,39.9113,40.0048,260034.0
2022-06-21 11:00:00,47.05,47.06,46.72,46.77,258499.0,40.0048,40.0133,39.7242,39.7667,258499.0
2022-06-21 11:30:00,46.77,46.81,46.63,46.69,237485.0,39.7667,39.8007,39.6477,39.6987,237485.0
2022-06-21 12:00:00,46.68,46.92,46.66,46.9,166630.0,39.6902,39.8943,39.6732,39.8773,166630.0
2022-06-21 12:30:00,46.9,46.97,46.78,46.92,176422.0,39.8773,39.9368,39.7752,39.8943,176422.0
2022-06-21 13:00:00,46.92,46.98,46.8,46.84,159604.0,39.8943,39.9453,39.7922,39.8263,159604.0
2022-06-21 13:30:00,46.85,46.95,46.7,46.72,459860.0,39.8348,39.9198,39.7072,39.7242,459860.0
2022-06-21 14:00:00,46.72,46.92,46.7,46.87,210064.0,39.7242,39.8943,39.7072,39.8518,210064.0
2022-06-21 14:30:00,46.88,47.1,46.82,47.09,241100.0,39.8603,40.0473,39.8093,40.0388,241100.0
2022-06-21 15:00:00,47.1,47.17,47.03,47.15,260597.0,40.0473,40.1068,39.9878,40.0898,260597.0
2022-06-21 15:30:00,47.15,47.19,46.96,47.05,810541.0,40.0898,40.1238,39.9283,40.0048,810541.0
2022-06-22 09:30:00,46.59,46.84,46.4,46.57,395439.0,39.6137,39.8263,39.4521,39.5967,395439.0
2022-06-22 10:00:00,46.58,47.09,46.57,47.09,217571.0,39.6052,40.0388,39.5967,40.0388,217571.0
2022-06-22 10:30:00,47.1,47.14,46.82,46.84,352760.0,40.0473,40.0813,39.8093,39.8263,352760.0
2022-06-22 11:00:00,46.83,46.98,46.7,46.97,513779.0,39.8178,39.9453,39.7072,39.9368,513779.0
2022-06-22 11:30:00,46.98,47.08,46.86,46.93,241464.0,39.9453,40.0303,39.8433,39.9028,241464.0
2022-06-22 12:00:00,46.93,47.12,46.87,47.08,217078.0,39.9028,40.0643,39.8518,40.0303,217078.0
2022-06-22 12:30:00,47.06,47.12,46.99,47.08,166736.0,40.0133,40.0643,39.9538,40.0303,166736.0
2022-06-22 13:00:00,47.08,47.18,46.98,47.18,152491.0,40.0303,40.1153,39.9453,40.1153,152491.0
2022-06-22 13:30:00,47.19,47.26,47.11,47.16,157234.0,40.1238,40.1834,40.0558,40.0983,157234.0
2022-06-22 14:00:00,47.18,47.32,47.12,47.16,188219.0,40.1153,40.2344,40.0643,40.0983,188219.0
2022-06-22 14:30:00,47.16,47.23,47.09,47.23,252456.0,40.0983,40.1579,40.0388,40.1579,252456.0
2022-06-22 15:00:00,47.23,47.29,47.17,47.22,235086.0,40.1579,40.2089,40.1068,40.1494,235086.0
2022-06-22 15:30:00,47.22,47.38,47.18,47.2,1056868.0,40.1494,40.2854,40.1153,40.1324,1056868.0
2022-06-23 09:30:00,46.97,47.31,46.8,47.15,362488.0,39.9368,40.2259,39.7922,40.0898,362488.0
2022-06-23 10:00:00,47.18,47.2,46.79,46.99,347114.0,40.1153,40.1324,39.7837,39.9538,347114.0
2022-06-23 10:30:00,47.0,47.22,46.89,47.07,618420.0,39.9623,40.1494,39.8688,40.0218,618420.0
2022-06-23 11:00:00,47.07,47.09,46.88,46.89,228920.0,40.0218,40.0388,39.8603,39.8688,228920.0
2022-06-23 11:30:00,46.9,46.91,46.52,46.52,302658.0,39.8773,39.8858,39.5542,39.5542,302658.0
2022-06-23 12:00:00,46.52,46.58,46.31,46.46,312384.0,39.5542,39.6052,39.3756,39.5032,312384.0
2022-06-23 12:30:00,46.47,46.49,46.1,46.21,280362.0,39.5117,39.5287,39.1971,39.2906,280362.0
2022-06-23 13:00:00,46.22,46.43,46.15,46.34,172687.0,39.2991,39.4776,39.2396,39.4011,172687.0
2022-06-23 13:30:00,46.34,46.46,46.22,46.44,261018.0,39.4011,39.5032,39.2991,39.4862,261018.0
2022-06-23 14:00:00,46.43,46.45,46.25,46.34,198446.0,39.4776,39.4947,39.3246,39.4011,198446.0
2022-06-23 14:30:00,46.34,46.58,46.34,46.55,223614.0,39.4011,39.6052,39.4011,39.5797,223614.0
2022-06-23 15:00:00,46.55,46.65,46.46,46.58,296252.0,39.5797,39.6647,39.5032,39.6052,296252.0
2022-06-23 15:30:00,46.58,46.9,46.57,46.86,764138.0,39.6052,39.8773,39.5967,39.8433,764138.0
2022-06-24 09:30:00,47.07,47.91,47.07,47.89,354554.0,40.0218,40.736,40.0218,40.719,354554.0
2022-06-24 10:00:00,47.9,48.48,47.89,48.4,371584.0,40.7275,41.2207,40.719,41.1527,371584.0
2022-06-24 10:30:00,48.4,48.55,48.32,48.51,234806.0,41.1527,41.2802,41.0846,41.2462,234806.0
2022-06-24 11:00:00,48.51,48.78,48.5,48.78,350836.0,41.2462,41.4758,41.2377,41.4758,350836.0
2022-06-24 11:30:00,48.78,49.01,48.78,48.91,209759.0,41.4758,41.6713,41.4758,41.5863,209759.0
2022-06-24 12:00:00,48.91,48.99,48.79,48.8,246879.0,41.5863,41.6543,41.4843,41.4928,246879.0
2022-06-24 12:30:00,48.81,49.02,48.8,48.98,175566.0,41.5013,41.6798,41.4928,41.6458,175566.0
2022-06-24 13:00:00,48.98,49.16,48.96,49.12,197813.0,41.6458,41.7989,41.6288,41.7649,197813.0
2022-06-24 13:30:00,49.11,49.25,49.08,49.21,204586.0,41.7564,41.8754,41.7308,41.8414,204586.0
2022-06-24 14:00:00,49.22,49.26,49.08,49.1,185576.0,41.8499,41.8839,41.7308,41.7478,185576.0
2022-06-24 14:30:00,49.1,49.16,49.06,49.07,148047.0,41.7478,41.7989,41.7138,41.7223,148047.0
2022-06-24 15:00:00,49.07,49.22,49.04,49.16,280972.0,41.7223,41.8499,41.6968,41.7989,280972.0
2022-06-24 15:30:00,49.15,49.28,49.08,49.25,1010367.0,41.7904,41.9009,41.7308,41.8754,1010367.0
2022-06-27 09:30:00,49.31,49.5,48.33,48.36,339007.0,41.9264,42.088,41.0931,41.1187,339007.0
2022-06-27 10:00:00,48.34,48.51,48.1,48.1,278465.0,41.1016,41.2462,40.8976,40.8976,278465.0
2022-06-27 10:30:00,48.09,48.69,48.09,48.53,344928.0,40.8891,41.3992,40.8891,41.2632,344928.0
2022-06-27 11:00:00,48.52,48.77,48.41,48.65,255816.0,41.2547,41.4673,41.1612,41.3652,255816.0
2022-06-27 11:30:00,48.65,48.84,48.59,48.71,168079.0,41.3652,41.5268,41.3142,41.4162,168079.0
2022-06-27 12:00:00,48.71,48.73,48.51,48.6,195790.0,41.4162,41.4333,41.2462,41.3227,195790.0
2022-06-27 12:30:00,48.6,48.69,48.46,48.62,182352.0,41.3227,41.3992,41.2037,41.3397,182352.0
2022-06-27 13:00:00,48.63,48.64,48.45,48.55,217788.0,41.3482,41.3567,41.1952,41.2802,217788.0
2022-06-27 13:30:00,48.54,48.54,48.36,48.48,235412.0,41.2717,41.2717,41.1187,41.2207,235412.0
2022-06-27 14:00:00,48.48,48.67,48.42,48.55,315481.0,41.2207,41.3822,41.1697,41.2802,315481.0
2022-06-27 14:30:00,48.55,48.69,48.44,48.45,234193.0,41.2802,41.3992,41.1867,41.1952,234193.0
2022-06-27 15:00:00,48.45,48.63,48.28,48.56,380552.0,41.1952,41.3482,41.0506,41.2887,380552.0
2022-06-27 15:30:00,48.55,48.61,48.42,48.58,1035518.0,41.2802,41.3312,41.1697,41.3057,1035518.0
2022-06-28 09:30:00,48.9,49.69,48.85,49.62,378825.0,41.5778,42.2495,41.5353,42.19,378825.0
2022-06-28 10:00:00,49.61,49.68,49.15,49.26,227073.0,42.1815,42.241,41.7904,41.8839,227073.0
2022-06-28 10:30:00,49.26,49.3,49.11,49.29,180600.0,41.8839,41.9179,41.7564,41.9094,180600.0
2022-06-28 11:00:00,49.29,49.3,48.8,48.82,191435.0,41.9094,41.9179,41.4928,41.5098,191435.0
2022-06-28 11:30:00,48.81,48.87,48.68,48.73,131684.0,41.5013,41.5523,41.3907,41.4333,131684.0
2022-06-28 12:00:00,48.74,48.98,48.71,48.98,159899.0,41.4418,41.6458,41.4162,41.6458,159899.0
2022-06-28 12:30:00,48.96,49.0,48.76,48.82,179886.0,41.6288,41.6628,41.4588,41.5098,179886.0
2022-06-28 13:00:00,48.83,48.86,48.6,48.75,200155.0,41.5183,41.5438,41.3227,41.4503,200155.0
2022-06-28 13:30:00,48.74,48.78,48.59,48.64,174730.0,41.4418,41.4758,41.3142,41.3567,174730.0
2022-06-28 14:00:00,48.63,48.69,48.34,48.42,189390.0,41.3482,41.3992,41.1016,41.1697,189390.0
2022-06-28 14:30:00,48.43,48.43,48.23,48.3,198176.0,41.1782,41.1782,41.0081,41.0676,198176.0
2022-06-28 15:00:00,48.29,48.49,48.18,48.44,327950.0,41.0591,41.2292,40.9656,41.1867,327950.0
2022-06-28 15:30:00,48.43,48.48,48.27,48.37,775513.0,41.1782,41.2207,41.0421,41.1272,775513.0
2022-06-29 09:30:00,48.45,48.59,47.73,47.79,407305.0,41.1952,41.3142,40.583,40.634,407305.0
2022-06-29 10:00:00,47.77,48.01,47.57,47.83,319326.0,40.617,40.8211,40.4469,40.668,319326.0
2022-06-29 10:30:00,47.83,48.11,47.7,47.75,237992.0,40.668,40.9061,40.5575,40.6,237992.0
2022-06-29 11:00:00,47.74,47.89,47.64,47.71,212799.0,40.5915,40.719,40.5065,40.566,212799.0
2022-06-29 11:30:00,47.7,47.91,47.48,47.59,266203.0,40.5575,40.736,40.3704,40.464,266203.0
2022-06-29 12:00:00,47.58,47.65,47.34,47.4,178605.0,40.4555,40.515,40.2514,40.3024,178605.0
2022-06-29 12:30:00,47.41,47.56,47.39,47.46,189634.0,40.3109,40.4384,40.2939,40.3534,189634.0
2022-06-29 13:00:00,47.45,47.65,47.4,47.51,174855.0,40.3449,40.515,40.3024,40.3959,174855.0
2022-06-29 13:30:00,47.5,47.61,47.42,47.6,167074.0,40.3874,40.481,40.3194,40.4725,167074.0
2022-06-29 14:00:00,47.59,47.68,47.43,47.61,529151.0,40.464,40.5405,40.3279,40.481,529151.0
2022-06-29 14:30:00,47.62,47.64,47.46,47.53,205858.0,40.4895,40.5065,40.3534,40.4129,205858.0
2022-06-29 15:00:00,47.54,47.63,47.42,47.62,245705.0,40.4214,40.498,40.3194,40.4895,245705.0
2022-06-29 15:30:00,47.63,47.63,47.35,47.39,872841.0,40.498,40.498,40.2599,40.2939,872841.0
2022-06-30 09:30:00,46.49,46.72,45.87,46.08,355339.0,39.5287,39.7242,39.0015,39.1801,355339.0
2022-06-30 10:00:00,46.08,46.69,46.07,46.56,182456.0,39.1801,39.6987,39.1716,39.5882,182456.0
2022-06-30 10:30:00,46.56,46.84,46.53,46.79,276337.0,39.5882,39.8263,39.5627,39.7837,276337.0
2022-06-30 11:00:00,46.78,47.31,46.63,47.25,271113.0,39.7752,40.2259,39.6477,40.1749,271113.0
2022-06-30 11:30:00,47.24,47.34,47.09,47.31,179901.0,40.1664,40.2514,40.0388,40.2259,179901.0
2022-06-30 12:00:00,47.31,47.68,47.23,47.68,151240.0,40.2259,40.5405,40.1579,40.5405,151240.0
2022-06-30 12:30:00,47.69,47.82,47.61,47.72,154883.0,40.549,40.6595,40.481,40.5745,154883.0
2022-06-30 13:00:00,47.7,47.78,47.43,47.46,144922.0,40.5575,40.6255,40.3279,40.3534,144922.0
2022-06-30 13:30:00,47.45,47.78,47.43,47.62,223360.0,40.3449,40.6255,40.3279,40.4895,223360.0
2022-06-30 14:00:00,47.63,47.74,47.53,47.73,193252.0,40.498,40.5915,40.4129,40.583,193252.0
2022-06-30 14:30:00,47.73,47.73,47.42,47.45,125381.0,40.583,40.583,40.3194,40.3449,125381.0
2022-06-30 15:00:00,47.44,47.49,47.19,47.45,215417.0,40.3364,40.3789,40.1238,40.3449,215417.0
2022-06-30 15:30:00,47.45,47.57,47.19,47.47,929920.0,40.3449,40.4469,40.1238,40.3619,929920.0
2022-07-01 09:30:00,47.31,48.01,47.17,47.81,292956.0,40.2259,40.8211,40.1068,40.651,292956.0
2022-07-01 10:00:00,47.79,47.9,46.9,46.96,285823.0,40.634,40.7275,39.8773,39.9283,285823.0
2022-07-01 10:30:00,46.95,47.31,46.76,47.28,259214.0,39.9198,40.2259,39.7582,40.2004,259214.0
2022-07-01 11:00:00,47.28,47.56,47.23,47.38,209599.0,40.2004,40.4384,40.1579,40.2854,209599.0
2022-07-01 11:30:00,47.39,47.59,47.32,47.39,189232.0,40.2939,40.464,40.2344,40.2939,189232.0
2022-07-01 12:00:00,47.4,47.77,47.36,47.77,150108.0,40.3024,40.617,40.2684,40.617,150108.0
2022-07-01 12:30:00,47.76,47.81,47.49,47.53,163311.0,40.6085,40.651,40.3789,40.4129,163311.0
2022-07-01 13:00:00,47.53,47.78,47.53,47.77,157866.0,40.4129,40.6255,40.4129,40.617,157866.0
2022-07-01 13:30:00,47.78,47.95,47.71,47.95,198372.0,40.6255,40.77,40.566,40.77,198372.0
2022-07-01 14:00:00,47.95,48.07,47.77,47.97,202971.0,40.77,40.8721,40.617,40.7871,202971.0
2022-07-01 14:30:00,47.98,48.08,47.95,48.03,233341.0,40.7956,40.8806,40.77,40.8381,233341.0
2022-07-01 15:00:00,48.03,48.2,47.89,48.16,191900.0,40.8381,40.9826,40.719,40.9486,191900.0
2022-07-01 15:30:00,48.17,48.37,48.1,48.2,637451.0,40.9571,41.1272,40.8976,40.9826,637451.0
2022-07-05 09:30:00,47.25,47.32,46.75,46.99,341953.0,40.1749,40.2344,39.7497,39.9538,341953.0
2022-07-05 10:00:00,46.98,47.43,46.92,47.43,271514.0,39.9453,40.3279,39.8943,40.3279,271514.0
2022-07-05 10:30:00,47.42,47.63,47.21,47.49,336492.0,40.3194,40.498,40.1409,40.3789,336492.0
2022-07-05 11:00:00,47.49,47.68,47.36,47.46,170682.0,40.3789,40.5405,40.2684,40.3534,170682.0
2022-07-05 11:30:00,47.46,47.56,47.3,47.5,129088.0,40.3534,40.4384,40.2174,40.3874,129088.0
2022-07-05 12:00:00,47.49,47.74,47.47,47.64,139426.0,40.3789,40.5915,40.3619,40.5065,139426.0
2022-07-05 12:30:00,47.65,47.71,47.53,47.67,115588.0,40.515,40.566,40.4129,40.532,115588.0
2022-07-05 13:00:00,47.68,47.94,47.58,47.91,215033.0,40.5405,40.7615,40.4555,40.736,215033.0
2022-07-05 13:30:00,47.91,48.09,47.88,47.99,219840.0,40.736,40.8891,40.7105,40.8041,219840.0
2022-07-05 14:00:00,48.0,48.19,47.97,48.18,242224.0,40.8126,40.9741,40.7871,40.9656,242224.0
2022-07-05 14:30:00,48.18,48.35,48.14,48.23,189660.0,40.9656,41.1102,40.9316,41.0081,189660.0
2022-07-05 15:00:00,48.23,48.49,48.13,48.45,355076.0,41.0081,41.2292,40.9231,41.1952,355076.0
2022-07-05 15:30:00,48.46,48.64,48.23,48.64,673222.0,41.2037,41.3567,41.0081,41.3567,673222.0
2022-07-06 09:30:00,48.4,48.7,47.79,47.8,371577.0,41.1527,41.4077,40.634,40.6425,371577.0
2022-07-06 10:00:00,47.79,48.15,47.77,48.12,303175.0,40.634,40.9401,40.617,40.9146,303175.0
2022-07-06 10:30:00,48.13,48.14,47.82,47.91,186498.0,40.9231,40.9316,40.6595,40.736,186498.0
2022-07-06 11:00:00,47.92,47.94,47.63,47.84,241442.0,40.7445,40.7615,40.498,40.6765,241442.0
2022-07-06 11:30:00,47.84,47.91,47.77,47.82,283838.0,40.6765,40.736,40.617,40.6595,283838.0
2022-07-06 12:00:00,47.83,47.84,47.55,47.62,222937.0,40.668,40.6765,40.4299,40.4895,222937.0
2022-07-06 12:30:00,47.62,47.67,47.52,47.58,117809.0,40.4895,40.532,40.4044,40.4555,117809.0
2022-07-06 13:00:00,47.59,47.81,47.59,47.68,190869.0,40.464,40.651,40.464,40.5405,190869.0
2022-07-06 13:30:00,47.68,47.78,47.61,47.75,219963.0,40.5405,40.6255,40.481,40.6,219963.0
2022-07-06 14:00:00,47.75,47.82,47.44,47.7,554495.0,40.6,40.6595,40.3364,40.5575,554495.0
2022-07-06 14:30:00,47.7,47.98,47.69,47.91,596509.0,40.5575,40.7956,40.549,40.736,596509.0
2022-07-06 15:00:00,47.91,48.0,47.71,47.95,396541.0,40.736,40.8126,40.566,40.77,396541.0
2022-07-06 15:30:00,47.94,48.03,47.62,47.64,809448.0,40.7615,40.8381,40.4895,40.5065,809448.0
2022-07-07 09:30:00,48.12,48.46,48.02,48.19,581350.0,40.9146,41.2037,40.8296,40.9741,581350.0
2022-07-07 10:00:00,48.18,48.2,47.88,48.08,256959.0,40.9656,40.9826,40.7105,40.8806,256959.0
2022-07-07 10:30:00,48.08,48.24,48.0,48.1,353834.0,40.8806,41.0166,40.8126,40.8976,353834.0
2022-07-07 11:00:00,48.1,48.26,48.1,48.19,261897.0,40.8976,41.0336,40.8976,40.9741,261897.0
2022-07-07 11:30:00,48.19,48.19,48.09,48.12,149288.0,40.9741,40.9741,40.8891,40.9146,149288.0
2022-07-07 12:00:00,48.12,48.21,48.07,48.08,122255.0,40.9146,40.9911,40.8721,40.8806,122255.0
2022-07-07 12:30:00,48.07,48.17,48.02,48.1,129496.0,40.8721,40.9571,40.8296,40.8976,129496.0
2022-07-07 13:00:00,48.11,48.13,47.97,47.98,133859.0,40.9061,40.9231,40.7871,40.7956,133859.0
2022-07-07 13:30:00,47.98,48.08,47.95,48.02,219147.0,40.7956,40.8806,40.77,40.8296,219147.0
2022-07-07 14:00:00,48.02,48.14,48.0,48.12,179892.0,40.8296,40.9316,40.8126,40.9146,179892.0
2022-07-07 14:30:00,48.11,48.15,48.01,48.15,196408.0,40.9061,40.9401,40.8211,40.9401,196408.0
2022-07-07 15:00:00,48.14,48.29,48.12,48.16,273711.0,40.9316,41.0591,40.9146,40.9486,273711.0
2022-07-07 15:30:00,48.16,48.2,47.96,47.99,746364.0,40.9486,40.9826,40.7786,40.8041,746364.0
2022-07-08 09:30:00,48.3,48.44,47.72,47.79,235803.0,41.0676,41.1867,40.5745,40.634,235803.0
2022-07-08 10:00:00,47.8,48.0,47.54,47.97,259066.0,40.6425,40.8126,40.4214,40.7871,259066.0
2022-07-08 10:30:00,47.98,48.22,47.96,48.09,213278.0,40.7956,40.9996,40.7786,40.8891,213278.0
2022-07-08 11:00:00,48.09,48.2,48.04,48.1,146737.0,40.8891,40.9826,40.8466,40.8976,146737.0
2022-07-08 11:30:00,48.1,48.14,47.81,47.97,193036.0,40.8976,40.9316,40.651,40.7871,193036.0
2022-07-08 12:00:00,47.98,47.98,47.73,47.75,106565.0,40.7956,40.7956,40.583,40.6,106565.0
2022-07-08 12:30:00,47.76,47.79,47.65,47.66,93864.0,40.6085,40.634,40.515,40.5235,93864.0
2022-07-08 13:00:00,47.67,47.7,47.56,47.7,110666.0,40.532,40.5575,40.4384,40.5575,110666.0
2022-07-08 13:30:00,47.7,47.82,47.67,47.73,121481.0,40.5575,40.6595,40.532,40.583,121481.0
2022-07-08 14:00:00,47.72,47.95,47.71,47.95,183734.0,40.5745,40.77,40.566,40.77,183734.0
2022-07-08 14:30:00,47.94,48.05,47.93,48.05,126053.0,40.7615,40.8551,40.753,40.8551,126053.0
2022-07-08 15:00:00,48.04,48.09,47.98,48.01,193247.0,40.8466,40.8891,40.7956,40.8211,193247.0
2022-07-08 15:30:00,48.02,48.03,47.65,47.68,723697.0,40.8296,40.8381,40.515,40.5405,723697.0
2022-07-11 09:30:00,47.23,47.67,47.06,47.66,222597.0,40.1579,40.532,40.0133,40.5235,222597.0
2022-07-11 10:00:00,47.65,47.78,47.45,47.53,245863.0,40.515,40.6255,40.3449,40.4129,245863.0
2022-07-11 10:30:00,47.52,47.56,47.24,47.26,344489.0,40.4044,40.4384,40.1664,40.1834,344489.0
2022-07-11 11:00:00,47.24,47.43,47.22,47.41,153706.0,40.1664,40.3279,40.1494,40.3109,153706.0
2022-07-11 11:30:00,47.4,47.48,47.29,47.4,92497.0,40.3024,40.3704,40.2089,40.3024,92497.0
2022-07-11 12:00:00,47.39,47.41,47.32,47.36,71081.0,40.2939,40.3109,40.2344,40.2684,71081.0
2022-07-11 12:30:00,47.37,47.49,47.35,47.46,114270.0,40.2769,40.3789,40.2599,40.3534,114270.0
2022-07-11 13:00:00,47.46,47.56,47.44,47.55,192218.0,40.3534,40.4384,40.3364,40.4299,192218.0
2022-07-11 13:30:00,47.54,47.6,47.43,47.43,160877.0,40.4214,40.4725,40.3279,40.3279,160877.0
2022-07-11 14:00:00,47.43,47.43,47.3,47.34,224752.0,40.3279,40.3279,40.2174,40.2514,224752.0
2022-07-11 14:30:00,47.33,47.37,47.18,47.19,232664.0,40.2429,40.2769,40.1153,40.1238,232664.0
2022-07-11 15:00:00,47.19,47.21,47.09,47.15,252466.0,40.1238,40.1409,40.0388,40.0898,252466.0
2022-07-11 15:30:00,47.15,47.43,47.11,47.39,1303731.0,40.0898,40.3279,40.0558,40.2939,1303731.0
2022-07-12 09:30:00,46.79,47.59,46.71,47.5,293486.0,39.7837,40.464,39.7157,40.3874,293486.0
2022-07-12 10:00:00,47.49,47.67,47.31,47.59,309184.0,40.3789,40.532,40.2259,40.464,309184.0
2022-07-12 10:30:00,47.6,47.77,47.57,47.65,279607.0,40.4725,40.617,40.4469,40.515,279607.0
2022-07-12 11:00:00,47.65,47.96,47.55,47.91,179516.0,40.515,40.7786,40.4299,40.736,179516.0
2022-07-12 11:30:00,47.91,47.95,47.83,47.89,123896.0,40.736,40.77,40.668,40.719,123896.0
2022-07-12 12:00:00,47.88,48.0,47.84,47.93,154540.0,40.7105,40.8126,40.6765,40.753,154540.0
2022-07-12 12:30:00,47.94,48.06,47.88,47.97,113608.0,40.7615,40.8636,40.7105,40.7871,113608.0
2022-07-12 13:00:00,47.97,48.02,47.73,47.82,172240.0,40.7871,40.8296,40.583,40.6595,172240.0
2022-07-12 13:30:00,47.82,47.88,47.77,47.8,96047.0,40.6595,40.7105,40.617,40.6425,96047.0
2022-07-12 14:00:00,47.81,47.85,47.7,47.73,156142.0,40.651,40.685,40.5575,40.583,156142.0
2022-07-12 14:30:00,47.74,47.76,47.54,47.55,160064.0,40.5915,40.6085,40.4214,40.4299,160064.0
2022-07-12 15:00:00,47.55,47.56,47.25,47.28,211138.0,40.4299,40.4384,40.1749,40.2004,211138.0
2022-07-12 15:30:00,47.27,47.35,47.14,47.22,570791.0,40.1919,40.2599,40.0813,40.1494,570791.0
2022-07-13 09:30:00,46.63,46.78,46.14,46.21,386215.0,39.6477,39.7752,39.2311,39.2906,386215.0
2022-07-13 10:00:00,46.21,46.25,45.65,45.79,304547.0,39.2906,39.3246,38.8144,38.9335,304547.0
2022-07-13 10:30:00,45.8,46.15,45.8,46.04,354634.0,38.942,39.2396,38.942,39.146,354634.0
2022-07-13 11:00:00,46.05,46.16,45.82,45.86,191275.0,39.1546,39.2481,38.959,38.993,191275.0
2022-07-13 11:30:00,45.85,45.97,45.66,45.87,186854.0,38.9845,39.0865,38.8229,39.0015,186854.0
2022-07-13 12:00:00,45.87,46.07,45.82,46.05,170971.0,39.0015,39.1716,38.959,39.1546,170971.0
2022-07-13 12:30:00,46.05,46.24,46.03,46.23,238887.0,39.1546,39.3161,39.1375,39.3076,238887.0
2022-07-13 13:00:00,46.24,46.36,46.14,46.18,174927.0,39.3161,39.4181,39.2311,39.2651,174927.0
2022-07-13 13:30:00,46.16,46.23,46.05,46.2,128807.0,39.2481,39.3076,39.1546,39.2821,128807.0
2022-07-13 14:00:00,46.19,46.2,45.96,46.17,230740.0,39.2736,39.2821,39.078,39.2566,230740.0
2022-07-13 14:30:00,46.17,46.45,46.16,46.45,177261.0,39.2566,39.4947,39.2481,39.4947,177261.0
2022-07-13 15:00:00,46.45,46.46,46.3,46.4,234366.0,39.4947,39.5032,39.3671,39.4521,234366.0
2022-07-13 15:30:00,46.4,46.44,46.1,46.1,714992.0,39.4521,39.4862,39.1971,39.1971,714992.0
2022-07-14 09:30:00,45.13,45.2,44.68,45.1,448223.0,38.3723,38.4318,37.9897,38.3468,448223.0
2022-07-14 10:00:00,45.11,45.26,44.94,45.23,280979.0,38.3553,38.4828,38.2108,38.4573,280979.0
2022-07-14 10:30:00,45.22,45.32,44.94,45.01,271310.0,38.4488,38.5339,38.2108,38.2703,271310.0
2022-07-14 11:00:00,45.02,45.27,44.97,45.19,341125.0,38.2788,38.4913,38.2363,38.4233,341125.0
2022-07-14 11:30:00,45.2,45.37,45.02,45.31,280439.0,38.4318,38.5764,38.2788,38.5254,280439.0
2022-07-14 12:00:00,45.32,45.34,45.09,45.1,157756.0,38.5339,38.5509,38.3383,38.3468,157756.0
2022-07-14 12:30:00,45.1,45.17,44.83,44.95,199832.0,38.3468,38.4063,38.1172,38.2193,199832.0
2022-07-14 13:00:00,44.95,45.05,44.84,45.0,171991.0,38.2193,38.3043,38.1257,38.2618,171991.0
2022-07-14 13:30:00,44.99,45.15,44.9,45.07,173836.0,38.2533,38.3893,38.1767,38.3213,173836.0
2022-07-14 14:00:00,45.07,45.29,45.04,45.29,188907.0,38.3213,38.5084,38.2958,38.5084,188907.0
2022-07-14 14:30:00,45.29,45.39,45.24,45.32,155990.0,38.5084,38.5934,38.4658,38.5339,155990.0
2022-07-14 15:00:00,45.33,45.4,45.22,45.38,305768.0,38.5424,38.6019,38.4488,38.5849,305768.0
2022-07-14 15:30:00,45.38,45.39,45.11,45.2,736450.0,38.5849,38.5934,38.3553,38.4318,736450.0
2022-07-15 09:30:00,45.9,46.1,45.6,45.93,547033.0,39.027,39.1971,38.7719,39.0525,547033.0
2022-07-15 10:00:00,45.94,46.8,45.94,46.78,335239.0,39.061,39.7922,39.061,39.7752,335239.0
2022-07-15 10:30:00,46.78,46.84,46.49,46.64,281548.0,39.7752,39.8263,39.5287,39.6562,281548.0
2022-07-15 11:00:00,46.65,46.94,46.63,46.89,514898.0,39.6647,39.9113,39.6477,39.8688,514898.0
2022-07-15 11:30:00,46.89,47.0,46.82,46.93,265244.0,39.8688,39.9623,39.8093,39.9028,265244.0
2022-07-15 12:00:00,46.93,47.13,46.9,47.04,208566.0,39.9028,40.0728,39.8773,39.9963,208566.0
2022-07-15 12:30:00,47.05,47.08,46.97,47.03,168382.0,40.0048,40.0303,39.9368,39.9878,168382.0
2022-07-15 13:00:00,47.03,47.3,47.03,47.3,142674.0,39.9878,40.2174,39.9878,40.2174,142674.0
2022-07-15 13:30:00,47.3,47.35,47.24,47.29,160572.0,40.2174,40.2599,40.1664,40.2089,160572.0
2022-07-15 14:00:00,47.29,47.49,47.23,47.41,194158.0,40.2089,40.3789,40.1579,40.3109,194158.0
2022-07-15 14:30:00,47.41,47.57,47.37,47.46,348682.0,40.3109,40.4469,40.2769,40.3534,348682.0
2022-07-15 15:00:00,47.46,47.47,47.31,47.36,286172.0,40.3534,40.3619,40.2259,40.2684,286172.0
2022-07-15 15:30:00,47.36,47.43,47.16,47.41,1076439.0,40.2684,40.3279,40.0983,40.3109,1076439.0
2022-07-18 09:30:00,48.02,48.6,47.89,48.11,443464.0,40.8296,41.3227,40.719,40.9061,443464.0
2022-07-18 10:00:00,48.12,48.16,47.76,47.93,272877.0,40.9146,40.9486,40.6085,40.753,272877.0
2022-07-18 10:30:00,47.94,48.08,47.74,47.82,326264.0,40.7615,40.8806,40.5915,40.6595,326264.0
2022-07-18 11:00:00,47.83,47.88,47.62,47.78,255247.0,40.668,40.7105,40.4895,40.6255,255247.0
2022-07-18 11:30:00,47.77,47.91,47.72,47.89,532430.0,40.617,40.736,40.5745,40.719,532430.0
2022-07-18 12:00:00,47.9,47.91,47.67,47.77,205517.0,40.7275,40.736,40.532,40.617,205517.0
2022-07-18 12:30:00,47.77,47.81,47.55,47.56,175525.0,40.617,40.651,40.4299,40.4384,175525.0
2022-07-18 13:00:00,47.57,47.63,47.47,47.59,233987.0,40.4469,40.498,40.3619,40.464,233987.0
2022-07-18 13:30:00,47.59,47.61,47.36,47.38,205515.0,40.464,40.481,40.2684,40.2854,205515.0
2022-07-18 14:00:00,47.37,47.43,47.13,47.14,286735.0,40.2769,40.3279,40.0728,40.0813,286735.0
2022-07-18 14:30:00,47.14,47.23,47.0,47.09,303667.0,40.0813,40.1579,39.9623,40.0388,303667.0
2022-07-18 15:00:00,47.09,47.33,47.08,47.13,405049.0,40.0388,40.2429,40.0303,40.0728,405049.0
2022-07-18 15:30:00,47.14,47.15,46.85,47.1,1146482.0,40.0813,40.0898,39.8348,40.0473,1146482.0
2022-07-19 09:30:00,48.73,48.73,47.1,47.33,986796.0,41.4333,41.4333,40.0473,40.2429,986796.0
2022-07-19 10:00:00,47.34,48.2,47.27,48.1,723771.0,40.2514,40.9826,40.1919,40.8976,723771.0
2022-07-19 10:30:00,48.11,48.15,47.71,47.81,387504.0,40.9061,40.9401,40.566,40.651,387504.0
2022-07-19 11:00:00,47.82,48.08,47.77,47.92,348779.0,40.6595,40.8806,40.617,40.7445,348779.0
2022-07-19 11:30:00,47.92,47.98,47.73,47.87,259481.0,40.7445,40.7956,40.583,40.702,259481.0
2022-07-19 12:00:00,47.88,47.95,47.72,47.87,189012.0,40.7105,40.77,40.5745,40.702,189012.0
2022-07-19 12:30:00,47.88,48.07,47.86,48.05,218599.0,40.7105,40.8721,40.6935,40.8551,218599.0
2022-07-19 13:00:00,48.05,48.14,47.93,47.97,203133.0,40.8551,40.9316,40.753,40.7871,203133.0
2022-07-19 13:30:00,47.98,48.26,47.98,48.23,259445.0,40.7956,41.0336,40.7956,41.0081,259445.0
2022-07-19 14:00:00,48.24,48.38,48.24,48.25,226493.0,41.0166,41.1357,41.0166,41.0251,226493.0
2022-07-19 14:30:00,48.25,48.32,48.19,48.23,207733.0,41.0251,41.0846,40.9741,41.0081,207733.0
2022-07-19 15:00:00,48.23,48.35,48.19,48.33,294085.0,41.0081,41.1102,40.9741,41.0931,294085.0
2022-07-19 15:30:00,48.33,48.52,48.22,48.3,1221216.0,41.0931,41.2547,40.9996,41.0676,1221216.0
2022-07-20 09:30:00,47.94,48.29,47.8,48.03,404397.0,40.7615,41.0591,40.6425,40.8381,404397.0
2022-07-20 10:00:00,48.04,48.06,47.82,48.0,198814.0,40.8466,40.8636,40.6595,40.8126,198814.0
2022-07-20 10:30:00,48.01,48.28,47.98,48.22,243720.0,40.8211,41.0506,40.7956,40.9996,243720.0
2022-07-20 11:00:00,48.21,48.22,47.85,47.93,255864.0,40.9911,40.9996,40.685,40.753,255864.0
2022-07-20 11:30:00,47.92,48.02,47.79,47.96,208153.0,40.7445,40.8296,40.634,40.7786,208153.0
2022-07-20 12:00:00,47.97,48.02,47.75,47.76,213337.0,40.7871,40.8296,40.6,40.6085,213337.0
2022-07-20 12:30:00,47.75,47.84,47.53,47.73,221421.0,40.6,40.6765,40.4129,40.583,221421.0
2022-07-20 13:00:00,47.73,47.84,47.5,47.84,197190.0,40.583,40.6765,40.3874,40.6765,197190.0
2022-07-20 13:30:00,47.84,47.89,47.58,47.6,220440.0,40.6765,40.719,40.4555,40.4725,220440.0
2022-07-20 14:00:00,47.6,47.89,47.59,47.87,206469.0,40.4725,40.719,40.464,40.702,206469.0
2022-07-20 14:30:00,47.86,47.87,47.69,47.83,250386.0,40.6935,40.702,40.549,40.668,250386.0
2022-07-20 15:00:00,47.83,47.95,47.8,47.94,261594.0,40.668,40.77,40.6425,40.7615,261594.0
2022-07-20 15:30:00,47.94,48.06,47.85,48.02,718910.0,40.7615,40.8636,40.685,40.8296,718910.0
2022-07-21 09:30:00,47.83,48.21,47.65,48.05,273780.0,40.668,40.9911,40.515,40.8551,273780.0
2022-07-21 10:00:00,48.05,48.06,47.39,47.39,229122.0,40.8551,40.8636,40.2939,40.2939,229122.0
2022-07-21 10:30:00,47.4,47.87,47.39,47.86,268324.0,40.3024,40.702,40.2939,40.6935,268324.0
2022-07-21 11:00:00,47.84,47.87,47.66,47.85,297353.0,40.6765,40.702,40.5235,40.685,297353.0
2022-07-21 11:30:00,47.87,48.29,47.83,48.2,435762.0,40.702,41.0591,40.668,40.9826,435762.0
2022-07-21 12:00:00,48.2,48.43,48.15,48.24,279230.0,40.9826,41.1782,40.9401,41.0166,279230.0
2022-07-21 12:30:00,48.23,48.38,48.2,48.3,136729.0,41.0081,41.1357,40.9826,41.0676,136729.0
2022-07-21 13:00:00,48.3,48.37,48.12,48.15,134220.0,41.0676,41.1272,40.9146,40.9401,134220.0
2022-07-21 13:30:00,48.14,48.21,48.0,48.08,200525.0,40.9316,40.9911,40.8126,40.8806,200525.0
2022-07-21 14:00:00,48.08,48.14,47.99,48.14,160258.0,40.8806,40.9316,40.8041,40.9316,160258.0
2022-07-21 14:30:00,48.15,48.16,48.03,48.05,161352.0,40.9401,40.9486,40.8381,40.8551,161352.0
2022-07-21 15:00:00,48.05,48.3,48.05,48.29,186415.0,40.8551,41.0676,40.8551,41.0591,186415.0
2022-07-21 15:30:00,48.28,48.38,48.19,48.36,559678.0,41.0506,41.1357,40.9741,41.1187,559678.0
2022-07-22 09:30:00,48.46,48.73,47.93,47.93,235688.0,41.2037,41.4333,40.753,40.753,235688.0
2022-07-22 10:00:00,47.93,48.1,47.71,48.01,266969.0,40.753,40.8976,40.566,40.8211,266969.0
2022-07-22 10:30:00,48.01,48.42,48.0,48.37,202244.0,40.8211,41.1697,40.8126,41.1272,202244.0
2022-07-22 11:00:00,48.38,48.56,48.34,48.38,226679.0,41.1357,41.2887,41.1016,41.1357,226679.0
2022-07-22 11:30:00,48.38,48.42,48.17,48.27,232528.0,41.1357,41.1697,40.9571,41.0421,232528.0
2022-07-22 12:00:00,48.27,48.34,48.16,48.3,278455.0,41.0421,41.1016,40.9486,41.0676,278455.0
2022-07-22 12:30:00,48.3,48.37,48.23,48.25,170211.0,41.0676,41.1272,41.0081,41.0251,170211.0
2022-07-22 13:00:00,48.25,48.25,47.98,48.03,264998.0,41.0251,41.0251,40.7956,40.8381,264998.0
2022-07-22 13:30:00,48.02,48.16,47.89,48.12,254445.0,40.8296,40.9486,40.719,40.9146,254445.0
2022-07-22 14:00:00,48.12,48.12,47.86,47.96,166061.0,40.9146,40.9146,40.6935,40.7786,166061.0
2022-07-22 14:30:00,47.96,47.98,47.85,47.86,189749.0,40.7786,40.7956,40.685,40.6935,189749.0
2022-07-22 15:00:00,47.85,47.99,47.81,47.92,261549.0,40.685,40.8041,40.651,40.7445,261549.0
2022-07-22 15:30:00,47.93,48.18,47.86,48.16,690777.0,40.753,40.9656,40.6935,40.9486,690777.0
2022-07-25 09:30:00,48.72,48.91,48.22,48.74,199212.0,41.4247,41.5863,40.9996,41.4418,199212.0
2022-07-25 10:00:00,48.75,49.02,48.63,48.92,250836.0,41.4503,41.6798,41.3482,41.5948,250836.0
2022-07-25 10:30:00,48.93,49.19,48.77,49.14,277509.0,41.6033,41.8244,41.4673,41.7819,277509.0
2022-07-25 11:00:00,49.15,49.22,49.06,49.22,234297.0,41.7904,41.8499,41.7138,41.8499,234297.0
2022-07-25 11:30:00,49.24,49.53,49.21,49.42,231725.0,41.8669,42.1135,41.8414,42.0199,231725.0
2022-07-25 12:00:00,49.42,49.43,49.18,49.28,126011.0,42.0199,42.0284,41.8159,41.9009,126011.0
2022-07-25 12:30:00,49.28,49.37,49.25,49.26,136286.0,41.9009,41.9774,41.8754,41.8839,136286.0
2022-07-25 13:00:00,49.25,49.27,49.13,49.15,109202.0,41.8754,41.8924,41.7734,41.7904,109202.0
2022-07-25 13:30:00,49.16,49.17,48.95,48.98,155890.0,41.7989,41.8074,41.6203,41.6458,155890.0
2022-07-25 14:00:00,48.97,49.05,48.93,48.98,129067.0,41.6373,41.7053,41.6033,41.6458,129067.0
2022-07-25 14:30:00,48.97,49.06,48.87,48.87,85465.0,41.6373,41.7138,41.5523,41.5523,85465.0
2022-07-25 15:00:00,48.88,49.02,48.84,48.92,165890.0,41.5608,41.6798,41.5268,41.5948,165890.0
2022-07-25 15:30:00,48.93,49.14,48.88,49.1,403409.0,41.6033,41.7819,41.5608,41.7478,403409.0
2022-07-26 09:30:00,48.83,49.41,48.71,48.98,286559.0,41.5183,42.0114,41.4162,41.6458,286559.0
2022-07-26 10:00:00,48.98,49.21,48.9,49.16,207555.0,41.6458,41.8414,41.5778,41.7989,207555.0
2022-07-26 10:30:00,49.16,49.42,49.13,49.28,210699.0,41.7989,42.0199,41.7734,41.9009,210699.0
2022-07-26 11:00:00,49.28,49.31,48.87,48.87,213893.0,41.9009,41.9264,41.5523,41.5523,213893.0
2022-07-26 11:30:00,48.87,48.9,48.71,48.71,208263.0,41.5523,41.5778,41.4162,41.4162,208263.0
2022-07-26 12:00:00,48.7,48.77,48.57,48.68,137113.0,41.4077,41.4673,41.2972,41.3907,137113.0
2022-07-26 12:30:00,48.69,48.79,48.61,48.73,124490.0,41.3992,41.4843,41.3312,41.4333,124490.0
2022-07-26 13:00:00,48.73,48.84,48.68,48.76,147278.0,41.4333,41.5268,41.3907,41.4588,147278.0
2022-07-26 13:30:00,48.76,48.76,48.55,48.56,193583.0,41.4588,41.4588,41.2802,41.2887,193583.0
2022-07-26 14:00:00,48.56,48.64,48.4,48.41,205111.0,41.2887,41.3567,41.1527,41.1612,205111.0
2022-07-26 14:30:00,48.41,48.44,48.33,48.41,144302.0,41.1612,41.1867,41.0931,41.1612,144302.0
2022-07-26 15:00:00,48.41,48.52,48.29,48.5,259768.0,41.1612,41.2547,41.0591,41.2377,259768.0
2022-07-26 15:30:00,48.51,48.58,48.44,48.47,875176.0,41.2462,41.3057,41.1867,41.2122,875176.0
2022-07-27 09:30:00,48.68,48.94,48.49,48.87,224813.0,41.3907,41.6118,41.2292,41.5523,224813.0
2022-07-27 10:00:00,48.86,48.95,48.76,48.94,198628.0,41.5438,41.6203,41.4588,41.6118,198628.0
2022-07-27 10:30:00,48.93,49.01,48.7,48.74,126817.0,41.6033,41.6713,41.4077,41.4418,126817.0
2022-07-27 11:00:00,48.75,48.77,48.59,48.66,96978.0,41.4503,41.4673,41.3142,41.3737,96978.0
2022-07-27 11:30:00,48.67,48.82,48.66,48.78,142277.0,41.3822,41.5098,41.3737,41.4758,142277.0
2022-07-27 12:00:00,48.78,48.81,48.69,48.73,139388.0,41.4758,41.5013,41.3992,41.4333,139388.0
2022-07-27 12:30:00,48.73,48.89,48.66,48.8,315108.0,41.4333,41.5693,41.3737,41.4928,315108.0
2022-07-27 13:00:00,48.8,49.0,48.75,49.0,187005.0,41.4928,41.6628,41.4503,41.6628,187005.0
2022-07-27 13:30:00,49.01,49.12,48.97,49.03,170936.0,41.6713,41.7649,41.6373,41.6883,170936.0
2022-07-27 14:00:00,49.02,49.19,48.93,49.04,311464.0,41.6798,41.8244,41.6033,41.6968,311464.0
2022-07-27 14:30:00,49.04,49.61,48.89,49.43,496414.0,41.6968,42.1815,41.5693,42.0284,496414.0
2022-07-27 15:00:00,49.44,49.92,49.36,49.92,525914.0,42.0369,42.4451,41.9689,42.4451,525914.0
2022-07-27 15:30:00,49.93,49.93,49.51,49.52,1059206.0,42.4536,42.4536,42.0965,42.105,1059206.0
2022-07-28 09:30:00,49.42,49.73,49.2,49.41,276188.0,42.0199,42.2835,41.8329,42.0114,276188.0
2022-07-28 10:00:00,49.42,49.47,48.71,48.79,281772.0,42.0199,42.0624,41.4162,41.4843,281772.0
2022-07-28 10:30:00,48.84,49.23,48.77,49.14,184722.0,41.5268,41.8584,41.4673,41.7819,184722.0
2022-07-28 11:00:00,49.14,49.18,48.95,49.16,276233.0,41.7819,41.8159,41.6203,41.7989,276233.0
2022-07-28 11:30:00,49.16,49.37,49.06,49.22,163462.0,41.7989,41.9774,41.7138,41.8499,163462.0
2022-07-28 12:00:00,49.22,49.36,49.16,49.18,200885.0,41.8499,41.9689,41.7989,41.8159,200885.0
2022-07-28 12:30:00,49.18,49.3,49.06,49.27,157686.0,41.8159,41.9179,41.7138,41.8924,157686.0
2022-07-28 13:00:00,49.28,49.38,49.18,49.33,197677.0,41.9009,41.9859,41.8159,41.9434,197677.0
2022-07-28 13:30:00,49.34,49.46,49.32,49.38,164708.0,41.9519,42.0539,41.9349,41.9859,164708.0
2022-07-28 14:00:00,49.38,49.44,49.2,49.42,358415.0,41.9859,42.0369,41.8329,42.0199,358415.0
2022-07-28 14:30:00,49.41,49.43,49.3,49.39,175776.0,42.0114,42.0284,41.9179,41.9944,175776.0
2022-07-28 15:00:00,49.39,49.54,49.35,49.51,276627.0,41.9944,42.122,41.9604,42.0965,276627.0
2022-07-28 15:30:00,49.52,49.61,49.44,49.55,811517.0,42.105,42.1815,42.0369,42.1305,811517.0
2022-07-29 09:30:00,49.62,50.33,49.61,50.28,229166.0,42.19,42.7937,42.1815,42.7512,229166.0
2022-07-29 10:00:00,50.28,50.4,50.14,50.32,235372.0,42.7512,42.8532,42.6321,42.7852,235372.0
2022-07-29 10:30:00,50.31,50.4,50.17,50.31,231579.0,42.7767,42.8532,42.6576,42.7767,231579.0
2022-07-29 11:00:00,50.31,50.36,49.97,50.0,259160.0,42.7767,42.8192,42.4876,42.5131,259160.0
2022-07-29 11:30:00,50.0,50.26,50.0,50.25,186616.0,42.5131,42.7342,42.5131,42.7256,186616.0
2022-07-29 12:00:00,50.25,50.3,50.1,50.16,165310.0,42.7256,42.7682,42.5981,42.6491,165310.0
2022-07-29 12:30:00,50.16,50.31,50.14,50.25,212309.0,42.6491,42.7767,42.6321,42.7256,212309.0
2022-07-29 13:00:00,50.25,50.28,50.18,50.18,270893.0,42.7256,42.7512,42.6661,42.6661,270893.0
2022-07-29 13:30:00,50.17,50.31,50.16,50.23,152758.0,42.6576,42.7767,42.6491,42.7086,152758.0
2022-07-29 14:00:00,50.23,50.45,50.17,50.4,155403.0,42.7086,42.8957,42.6576,42.8532,155403.0
2022-07-29 14:30:00,50.41,50.46,50.37,50.45,167243.0,42.8617,42.9042,42.8277,42.8957,167243.0
2022-07-29 15:00:00,50.44,50.54,50.4,50.53,249365.0,42.8872,42.9722,42.8532,42.9637,249365.0
2022-07-29 15:30:00,50.54,50.61,50.42,50.5,1192923.0,42.9722,43.0317,42.8702,42.9382,1192923.0
2022-08-01 09:30:00,49.95,50.43,49.55,50.37,546887.0,42.4706,42.8787,42.1305,42.8277,546887.0
2022-08-01 10:00:00,50.36,50.64,50.18,50.21,510129.0,42.8192,43.0573,42.6661,42.6916,510129.0
2022-08-01 10:30:00,50.22,50.37,50.07,50.32,227637.0,42.7001,42.8277,42.5726,42.7852,227637.0
2022-08-01 11:00:00,50.33,50.36,50.12,50.26,216867.0,42.7937,42.8192,42.6151,42.7342,216867.0
2022-08-01 11:30:00,50.26,50.27,49.95,50.01,188800.0,42.7342,42.7427,42.4706,42.5216,188800.0
2022-08-01 12:00:00,50.01,50.08,49.83,50.05,440033.0,42.5216,42.5811,42.3685,42.5556,440033.0
2022-08-01 12:30:00,50.06,50.28,50.04,50.24,266053.0,42.5641,42.7512,42.5471,42.7171,266053.0
2022-08-01 13:00:00,50.25,50.25,49.95,49.95,283287.0,42.7256,42.7256,42.4706,42.4706,283287.0
2022-08-01 13:30:00,49.95,49.97,49.83,49.97,177632.0,42.4706,42.4876,42.3685,42.4876,177632.0
2022-08-01 14:00:00,49.96,50.1,49.86,50.09,194303.0,42.4791,42.5981,42.394,42.5896,194303.0
2022-08-01 14:30:00,50.1,50.29,50.07,50.23,246316.0,42.5981,42.7597,42.5726,42.7086,246316.0
2022-08-01 15:00:00,50.24,50.38,50.2,50.29,222698.0,42.7171,42.8362,42.6831,42.7597,222698.0
2022-08-01 15:30:00,50.29,50.46,50.26,50.31,781854.0,42.7597,42.9042,42.7342,42.7767,781854.0
2022-08-02 09:30:00,50.17,50.2,49.66,49.73,305505.0,42.6576,42.6831,42.224,42.2835,305505.0
2022-08-02 10:00:00,49.71,49.83,49.46,49.82,193977.0,42.2665,42.3685,42.0539,42.36,193977.0
2022-08-02 10:30:00,49.83,50.08,49.74,49.9,162615.0,42.3685,42.5811,42.292,42.4281,162615.0
2022-08-02 11:00:00,49.9,50.27,49.89,50.24,168951.0,42.4281,42.7427,42.4196,42.7171,168951.0
2022-08-02 11:30:00,50.23,50.37,50.15,50.27,153180.0,42.7086,42.8277,42.6406,42.7427,153180.0
2022-08-02 12:00:00,50.27,50.42,50.24,50.39,181779.0,42.7427,42.8702,42.7171,42.8447,181779.0
2022-08-02 12:30:00,50.39,50.42,50.24,50.29,102704.0,42.8447,42.8702,42.7171,42.7597,102704.0
2022-08-02 13:00:00,50.29,50.31,50.1,50.15,173214.0,42.7597,42.7767,42.5981,42.6406,173214.0
2022-08-02 13:30:00,50.15,50.15,49.97,50.05,140889.0,42.6406,42.6406,42.4876,42.5556,140889.0
2022-08-02 14:00:00,50.03,50.15,49.97,50.13,158676.0,42.5386,42.6406,42.4876,42.6236,158676.0
2022-08-02 14:30:00,50.14,50.16,49.97,50.02,141292.0,42.6321,42.6491,42.4876,42.5301,141292.0
2022-08-02 15:00:00,50.02,50.04,49.8,49.98,174773.0,42.5301,42.5471,42.343,42.4961,174773.0
2022-08-02 15:30:00,49.97,50.04,49.59,49.63,760330.0,42.4876,42.5471,42.1645,42.1985,760330.0
2022-08-03 09:30:00,50.0,50.04,49.59,49.83,376883.0,42.5131,42.5471,42.1645,42.3685,376883.0
2022-08-03 10:00:00,49.84,50.23,49.76,50.22,264919.0,42.377,42.7086,42.309,42.7001,264919.0
2022-08-03 10:30:00,50.23,50.3,49.98,50.04,135924.0,42.7086,42.7682,42.4961,42.5471,135924.0
2022-08-03 11:00:00,50.05,50.18,49.99,50.05,156608.0,42.5556,42.6661,42.5046,42.5556,156608.0
2022-08-03 11:30:00,50.04,50.14,49.95,50.09,94700.0,42.5471,42.6321,42.4706,42.5896,94700.0
2022-08-03 12:00:00,50.08,50.14,50.04,50.08,128949.0,42.5811,42.6321,42.5471,42.5811,128949.0
2022-08-03 12:30:00,50.08,50.27,50.07,50.23,103478.0,42.5811,42.7427,42.5726,42.7086,103478.0
2022-08-03 13:00:00,50.22,50.33,50.18,50.33,135405.0,42.7001,42.7937,42.6661,42.7937,135405.0
2022-08-03 13:30:00,50.34,50.39,50.29,50.36,161614.0,42.8022,42.8447,42.7597,42.8192,161614.0
2022-08-03 14:00:00,50.35,50.53,50.33,50.52,274729.0,42.8107,42.9637,42.7937,42.9552,274729.0
2022-08-03 14:30:00,50.52,50.62,50.4,50.41,325381.0,42.9552,43.0402,42.8532,42.8617,325381.0
2022-08-03 15:00:00,50.41,50.53,50.39,50.52,280738.0,42.8617,42.9637,42.8447,42.9552,280738.0
2022-08-03 15:30:00,50.51,50.64,50.36,50.39,558555.0,42.9467,43.0573,42.8192,42.8447,558555.0
2022-08-04 09:30:00,50.27,50.47,49.99,50.16,174455.0,42.7427,42.9127,42.5046,42.6491,174455.0
2022-08-04 10:00:00,50.17,50.2,49.94,50.02,193318.0,42.6576,42.6831,42.4621,42.5301,193318.0
2022-08-04 10:30:00,50.02,50.15,49.82,49.9,190530.0,42.5301,42.6406,42.36,42.4281,190530.0
2022-08-04 11:00:00,49.9,49.93,49.71,49.76,234436.0,42.4281,42.4536,42.2665,42.309,234436.0
2022-08-04 11:30:00,49.77,49.79,49.5,49.66,183835.0,42.3175,42.3345,42.088,42.224,183835.0
2022-08-04 12:00:00,49.66,49.69,49.56,49.6,127854.0,42.224,42.2495,42.139,42.173,127854.0
2022-08-04 12:30:00,49.6,49.64,49.44,49.47,128276.0,42.173,42.207,42.0369,42.0624,128276.0
2022-08-04 13:00:00,49.48,49.62,49.44,49.59,135361.0,42.0709,42.19,42.0369,42.1645,135361.0
2022-08-04 13:30:00,49.59,49.62,49.51,49.55,179753.0,42.1645,42.19,42.0965,42.1305,179753.0
2022-08-04 14:00:00,49.54,49.55,49.27,49.37,361011.0,42.122,42.1305,41.8924,41.9774,361011.0
2022-08-04 14:30:00,49.37,49.38,49.12,49.14,331244.0,41.9774,41.9859,41.7649,41.7819,331244.0
2022-08-04 15:00:00,49.14,49.52,49.11,49.38,325573.0,41.7819,42.105,41.7564,41.9859,325573.0
2022-08-04 15:30:00,49.38,49.44,49.23,49.28,638209.0,41.9859,42.0369,41.8584,41.9009,638209.0
2022-08-05 09:30:00,48.76,49.91,48.76,49.89,308985.0,41.4588,42.4366,41.4588,42.4196,308985.0
2022-08-05 10:00:00,49.88,50.22,49.88,49.97,289395.0,42.4111,42.7001,42.4111,42.4876,289395.0
2022-08-05 10:30:00,49.98,50.19,49.9,50.07,209639.0,42.4961,42.6746,42.4281,42.5726,209639.0
2022-08-05 11:00:00,50.08,50.28,49.74,49.76,278467.0,42.5811,42.7512,42.292,42.309,278467.0
2022-08-05 11:30:00,49.76,50.0,49.68,49.69,112320.0,42.309,42.5131,42.241,42.2495,112320.0
2022-08-05 12:00:00,49.69,49.96,49.68,49.82,192340.0,42.2495,42.4791,42.241,42.36,192340.0
2022-08-05 12:30:00,49.82,49.93,49.7,49.89,185487.0,42.36,42.4536,42.258,42.4196,185487.0
2022-08-05 13:00:00,49.89,50.0,49.8,49.84,220661.0,42.4196,42.5131,42.343,42.377,220661.0
2022-08-05 13:30:00,49.83,49.98,49.82,49.94,100555.0,42.3685,42.4961,42.36,42.4621,100555.0
2022-08-05 14:00:00,49.95,50.06,49.9,49.9,107555.0,42.4706,42.5641,42.4281,42.4281,107555.0
2022-08-05 14:30:00,49.89,50.06,49.87,50.03,153201.0,42.4196,42.5641,42.4026,42.5386,153201.0
2022-08-05 15:00:00,50.03,50.13,50.0,50.09,149834.0,42.5386,42.6236,42.5131,42.5896,149834.0
2022-08-05 15:30:00,50.08,50.14,50.01,50.1,371808.0,42.5811,42.6321,42.5216,42.5981,371808.0
2022-08-08 09:30:00,50.33,50.49,50.09,50.18,291052.0,42.7937,42.9297,42.5896,42.6661,291052.0
2022-08-08 10:00:00,50.2,50.28,50.1,50.28,215976.0,42.6831,42.7512,42.5981,42.7512,215976.0
2022-08-08 10:30:00,50.27,50.5,50.26,50.4,119230.0,42.7427,42.9382,42.7342,42.8532,119230.0
2022-08-08 11:00:00,50.41,50.49,50.22,50.23,93386.0,42.8617,42.9297,42.7001,42.7086,93386.0
2022-08-08 11:30:00,50.22,50.24,49.93,50.08,133435.0,42.7001,42.7171,42.4536,42.5811,133435.0
2022-08-08 12:00:00,50.08,50.16,49.8,49.85,132653.0,42.5811,42.6491,42.343,42.3855,132653.0
2022-08-08 12:30:00,49.83,50.02,49.82,50.0,62697.0,42.3685,42.5301,42.36,42.5131,62697.0
2022-08-08 13:00:00,49.97,50.09,49.95,49.99,80752.0,42.4876,42.5896,42.4706,42.5046,80752.0
2022-08-08 13:30:00,49.99,50.02,49.91,49.96,74749.0,42.5046,42.5301,42.4366,42.4791,74749.0
2022-08-08 14:00:00,49.95,49.95,49.75,49.78,148558.0,42.4706,42.4706,42.3005,42.326,148558.0
2022-08-08 14:30:00,49.79,49.82,49.7,49.79,119450.0,42.3345,42.36,42.258,42.3345,119450.0
2022-08-08 15:00:00,49.79,49.87,49.75,49.78,194935.0,42.3345,42.4026,42.3005,42.326,194935.0
2022-08-08 15:30:00,49.77,49.89,49.71,49.74,428752.0,42.3175,42.4196,42.2665,42.292,428752.0
2022-08-09 09:30:00,49.94,50.05,49.66,49.8,326659.0,42.4621,42.5556,42.224,42.343,326659.0
2022-08-09 10:00:00,49.8,50.04,49.74,49.87,192278.0,42.343,42.5471,42.292,42.4026,192278.0
2022-08-09 10:30:00,49.86,49.9,49.77,49.79,156451.0,42.394,42.4281,42.3175,42.3345,156451.0
2022-08-09 11:00:00,49.79,49.8,49.56,49.78,164794.0,42.3345,42.343,42.139,42.326,164794.0
2022-08-09 11:30:00,49.78,49.78,49.59,49.63,123760.0,42.326,42.326,42.1645,42.1985,123760.0
2022-08-09 12:00:00,49.65,49.71,49.56,49.65,131679.0,42.2155,42.2665,42.139,42.2155,131679.0
2022-08-09 12:30:00,49.65,49.71,49.6,49.71,79444.0,42.2155,42.2665,42.173,42.2665,79444.0
2022-08-09 13:00:00,49.71,49.8,49.67,49.77,135123.0,42.2665,42.343,42.2325,42.3175,135123.0
2022-08-09 13:30:00,49.76,49.78,49.57,49.65,135144.0,42.309,42.326,42.1475,42.2155,135144.0
2022-08-09 14:00:00,49.65,49.71,49.49,49.51,260162.0,42.2155,42.2665,42.0795,42.0965,260162.0
2022-08-09 14:30:00,49.5,49.52,49.39,49.41,115870.0,42.088,42.105,41.9944,42.0114,115870.0
2022-08-09 15:00:00,49.41,49.54,49.37,49.53,168916.0,42.0114,42.122,41.9774,42.1135,168916.0
2022-08-09 15:30:00,49.53,49.8,49.51,49.8,425156.0,42.1135,42.343,42.0965,42.343,425156.0
2022-08-10 09:30:00,50.59,51.1,50.42,50.77,396567.0,43.0147,43.4484,42.8702,43.1678,396567.0
2022-08-10 10:00:00,50.76,50.94,50.67,50.76,156057.0,43.1593,43.3123,43.0828,43.1593,156057.0
2022-08-10 10:30:00,50.75,51.07,50.71,51.02,182361.0,43.1508,43.4229,43.1168,43.3804,182361.0
2022-08-10 11:00:00,51.02,51.19,51.01,51.07,134688.0,43.3804,43.5249,43.3718,43.4229,134688.0
2022-08-10 11:30:00,51.07,51.1,50.94,51.1,115647.0,43.4229,43.4484,43.3123,43.4484,115647.0
2022-08-10 12:00:00,51.1,51.25,51.09,51.16,123641.0,43.4484,43.5759,43.4399,43.4994,123641.0
2022-08-10 12:30:00,51.17,51.28,51.1,51.27,226318.0,43.5079,43.6014,43.4484,43.5929,226318.0
2022-08-10 13:00:00,51.27,51.37,51.21,51.23,172932.0,43.5929,43.6779,43.5419,43.5589,172932.0
2022-08-10 13:30:00,51.23,51.31,51.14,51.15,221486.0,43.5589,43.6269,43.4824,43.4909,221486.0
2022-08-10 14:00:00,51.16,51.22,51.07,51.19,193096.0,43.4994,43.5504,43.4229,43.5249,193096.0
2022-08-10 14:30:00,51.19,51.21,51.0,51.01,91307.0,43.5249,43.5419,43.3633,43.3718,91307.0
2022-08-10 15:00:00,51.01,51.11,50.97,51.1,126738.0,43.3718,43.4569,43.3378,43.4484,126738.0
2022-08-10 15:30:00,51.11,51.15,50.85,50.9,575349.0,43.4569,43.4909,43.2358,43.2783,575349.0
2022-08-11 09:30:00,51.0,51.19,50.75,51.04,359469.0,43.8053,43.9685,43.5906,43.8397,359469.0
2022-08-11 10:00:00,51.05,51.28,50.98,51.01,189161.0,43.8483,44.0458,43.7881,43.8139,189161.0
2022-08-11 10:30:00,51.0,51.11,50.92,50.95,150310.0,43.8053,43.8998,43.7366,43.7624,150310.0
2022-08-11 11:00:00,50.95,50.98,50.82,50.93,152485.0,43.7624,43.7881,43.6507,43.7452,152485.0
2022-08-11 11:30:00,50.93,50.93,50.69,50.81,145199.0,43.7452,43.7452,43.539,43.6421,145199.0
2022-08-11 12:00:00,50.82,50.88,50.71,50.8,84550.0,43.6507,43.7022,43.5562,43.6335,84550.0
2022-08-11 12:30:00,50.8,51.05,50.78,51.05,128287.0,43.6335,43.8483,43.6163,43.8483,128287.0
2022-08-11 13:00:00,51.06,51.12,50.97,50.99,112103.0,43.8568,43.9084,43.7795,43.7967,112103.0
2022-08-11 13:30:00,50.99,51.06,50.94,51.02,88318.0,43.7967,43.8568,43.7538,43.8225,88318.0
2022-08-11 14:00:00,51.01,51.11,50.95,51.08,119536.0,43.8139,43.8998,43.7624,43.874,119536.0
2022-08-11 14:30:00,51.06,51.08,50.82,50.89,176802.0,43.8568,43.874,43.6507,43.7108,176802.0
2022-08-11 15:00:00,50.9,51.03,50.84,51.02,162708.0,43.7194,43.8311,43.6679,43.8225,162708.0
2022-08-11 15:30:00,51.02,51.05,50.88,51.02,428984.0,43.8225,43.8483,43.7022,43.8225,428984.0
2022-08-12 09:30:00,51.29,51.29,51.01,51.06,205012.0,44.0544,44.0544,43.8139,43.8568,205012.0
2022-08-12 10:00:00,51.06,51.1,50.9,51.07,173769.0,43.8568,43.8912,43.7194,43.8654,173769.0
2022-08-12 10:30:00,51.08,51.24,51.02,51.14,138516.0,43.874,44.0115,43.8225,43.9256,138516.0
2022-08-12 11:00:00,51.12,51.33,51.09,51.3,94113.0,43.9084,44.0888,43.8826,44.063,94113.0
2022-08-12 11:30:00,51.31,51.31,51.16,51.24,74884.0,44.0716,44.0716,43.9427,44.0115,74884.0
2022-08-12 12:00:00,51.25,51.33,51.22,51.33,51779.0,44.02,44.0888,43.9943,44.0888,51779.0
2022-08-12 12:30:00,51.33,51.35,51.23,51.28,65597.0,44.0888,44.1059,44.0029,44.0458,65597.0
2022-08-12 13:00:00,51.28,51.43,51.25,51.41,77229.0,44.0458,44.1746,44.02,44.1575,77229.0
2022-08-12 13:30:00,51.42,51.48,51.37,51.46,64164.0,44.1661,44.2176,44.1231,44.2004,64164.0
2022-08-12 14:00:00,51.46,51.47,51.38,51.44,57109.0,44.2004,44.209,44.1317,44.1832,57109.0
2022-08-12 14:30:00,51.44,51.53,51.43,51.49,98046.0,44.1832,44.2605,44.1746,44.2262,98046.0
2022-08-12 15:00:00,51.49,51.64,51.46,51.62,127534.0,44.2262,44.355,44.2004,44.3378,127534.0
2022-08-12 15:30:00,51.61,51.77,51.53,51.74,426390.0,44.3293,44.4667,44.2605,44.4409,426390.0
2022-08-15 09:30:00,51.1,51.34,50.9,51.3,360152.0,43.8912,44.0973,43.7194,44.063,360152.0
2022-08-15 10:00:00,51.3,51.35,51.08,51.19,251056.0,44.063,44.1059,43.874,43.9685,251056.0
2022-08-15 10:30:00,51.18,51.26,51.04,51.05,266725.0,43.9599,44.0286,43.8397,43.8483,266725.0
2022-08-15 11:00:00,51.05,51.13,51.0,51.09,167615.0,43.8483,43.917,43.8053,43.8826,167615.0
2022-08-15 11:30:00,51.09,51.37,51.05,51.34,198054.0,43.8826,44.1231,43.8483,44.0973,198054.0
2022-08-15 12:00:00,51.33,51.46,51.3,51.38,168055.0,44.0888,44.2004,44.063,44.1317,168055.0
2022-08-15 12:30:00,51.38,51.59,51.37,51.57,143857.0,44.1317,44.3121,44.1231,44.2949,143857.0
2022-08-15 13:00:00,51.57,51.59,51.41,51.48,106930.0,44.2949,44.3121,44.1575,44.2176,106930.0
2022-08-15 13:30:00,51.48,51.51,51.4,51.47,114815.0,44.2176,44.2434,44.1489,44.209,114815.0
2022-08-15 14:00:00,51.47,51.54,51.39,51.53,138978.0,44.209,44.2691,44.1403,44.2605,138978.0
2022-08-15 14:30:00,51.54,51.57,51.47,51.48,121087.0,44.2691,44.2949,44.209,44.2176,121087.0
2022-08-15 15:00:00,51.47,51.53,51.36,51.38,325766.0,44.209,44.2605,44.1145,44.1317,325766.0
2022-08-15 15:30:00,51.39,51.47,51.32,51.43,554367.0,44.1403,44.209,44.0802,44.1746,554367.0
2022-08-16 09:30:00,51.3,51.63,51.19,51.6,163189.0,44.063,44.3464,43.9685,44.3207,163189.0
2022-08-16 10:00:00,51.58,51.64,51.47,51.52,148838.0,44.3035,44.355,44.209,44.252,148838.0
2022-08-16 10:30:00,51.52,51.65,51.47,51.59,94273.0,44.252,44.3636,44.209,44.3121,94273.0
2022-08-16 11:00:00,51.59,51.82,51.59,51.8,111764.0,44.3121,44.5096,44.3121,44.4925,111764.0
2022-08-16 11:30:00,51.8,51.96,51.74,51.96,107120.0,44.4925,44.6299,44.4409,44.6299,107120.0
2022-08-16 12:00:00,51.96,52.1,51.91,52.09,166112.0,44.6299,44.7501,44.5869,44.7415,166112.0
2022-08-16 12:30:00,52.09,52.13,51.94,51.97,118736.0,44.7415,44.7759,44.6127,44.6385,118736.0
2022-08-16 13:00:00,51.98,52.09,51.93,52.06,120861.0,44.6471,44.7415,44.6041,44.7158,120861.0
2022-08-16 13:30:00,52.06,52.16,52.02,52.14,100093.0,44.7158,44.8017,44.6814,44.7845,100093.0
2022-08-16 14:00:00,52.14,52.22,52.12,52.17,129348.0,44.7845,44.8532,44.7673,44.8103,129348.0
2022-08-16 14:30:00,52.17,52.17,51.77,51.89,167432.0,44.8103,44.8103,44.4667,44.5698,167432.0
2022-08-16 15:00:00,51.88,52.01,51.75,52.01,130978.0,44.5612,44.6728,44.4495,44.6728,130978.0
2022-08-16 15:30:00,52.01,52.09,51.95,52.01,388697.0,44.6728,44.7415,44.6213,44.6728,388697.0
2022-08-17 09:30:00,51.32,51.56,51.28,51.41,262164.0,44.0802,44.2863,44.0458,44.1575,262164.0
2022-08-17 10:00:00,51.42,51.45,51.29,51.43,182799.0,44.1661,44.1918,44.0544,44.1746,182799.0
2022-08-17 10:30:00,51.45,51.51,51.32,51.38,119784.0,44.1918,44.2434,44.0802,44.1317,119784.0
2022-08-17 11:00:00,51.38,51.4,51.27,51.32,128946.0,44.1317,44.1489,44.0372,44.0802,128946.0
2022-08-17 11:30:00,51.33,51.38,51.03,51.03,157981.0,44.0888,44.1317,43.8311,43.8311,157981.0
2022-08-17 12:00:00,51.03,51.28,51.01,51.27,129923.0,43.8311,44.0458,43.8139,44.0372,129923.0
2022-08-17 12:30:00,51.26,51.39,51.24,51.31,127360.0,44.0286,44.1403,44.0115,44.0716,127360.0
2022-08-17 13:00:00,51.3,51.34,51.23,51.32,142616.0,44.063,44.0973,44.0029,44.0802,142616.0
2022-08-17 13:30:00,51.32,51.37,51.25,51.35,173899.0,44.0802,44.1231,44.02,44.1059,173899.0
2022-08-17 14:00:00,51.35,51.59,51.33,51.55,247124.0,44.1059,44.3121,44.0888,44.2777,247124.0
2022-08-17 14:30:00,51.56,51.65,51.32,51.33,196701.0,44.2863,44.3636,44.0802,44.0888,196701.0
2022-08-17 15:00:00,51.33,51.43,51.21,51.34,207036.0,44.0888,44.1746,43.9857,44.0973,207036.0
2022-08-17 15:30:00,51.33,51.36,51.17,51.2,889627.0,44.0888,44.1145,43.9513,43.9771,889627.0
2022-08-18 09:30:00,51.3,51.3,50.96,51.0,254427.0,44.063,44.063,43.771,43.8053,254427.0
2022-08-18 10:00:00,51.01,51.16,51.0,51.15,230858.0,43.8139,43.9427,43.8053,43.9341,230858.0
2022-08-18 10:30:00,51.15,51.25,51.04,51.23,147882.0,43.9341,44.02,43.8397,44.0029,147882.0
2022-08-18 11:00:00,51.24,51.27,51.06,51.18,107223.0,44.0115,44.0372,43.8568,43.9599,107223.0
2022-08-18 11:30:00,51.17,51.3,51.17,51.21,111698.0,43.9513,44.063,43.9513,43.9857,111698.0
2022-08-18 12:00:00,51.21,51.3,51.12,51.13,95614.0,43.9857,44.063,43.9084,43.917,95614.0
2022-08-18 12:30:00,51.12,51.14,50.98,51.01,131122.0,43.9084,43.9256,43.7881,43.8139,131122.0
2022-08-18 13:00:00,51.02,51.14,50.97,51.14,242061.0,43.8225,43.9256,43.7795,43.9256,242061.0
2022-08-18 13:30:00,51.14,51.25,51.13,51.23,156104.0,43.9256,44.02,43.917,44.0029,156104.0
2022-08-18 14:00:00,51.23,51.35,51.21,51.35,104468.0,44.0029,44.1059,43.9857,44.1059,104468.0
2022-08-18 14:30:00,51.34,51.36,51.27,51.33,87586.0,44.0973,44.1145,44.0372,44.0888,87586.0
2022-08-18 15:00:00,51.32,51.44,51.31,51.42,111369.0,44.0802,44.1832,44.0716,44.1661,111369.0
2022-08-18 15:30:00,51.43,51.5,51.4,51.44,359299.0,44.1746,44.2348,44.1489,44.1832,359299.0
2022-08-19 09:30:00,51.15,51.26,50.9,51.04,536868.0,43.9341,44.0286,43.7194,43.8397,536868.0
2022-08-19 10:00:00,51.04,51.14,50.81,50.91,223186.0,43.8397,43.9256,43.6421,43.728,223186.0
2022-08-19 10:30:00,50.9,50.97,50.72,50.75,169477.0,43.7194,43.7795,43.5648,43.5906,169477.0
2022-08-19 11:00:00,50.75,50.78,50.47,50.59,125652.0,43.5906,43.6163,43.3501,43.4531,125652.0
2022-08-19 11:30:00,50.59,50.63,50.47,50.54,117311.0,43.4531,43.4875,43.3501,43.4102,117311.0
2022-08-19 12:00:00,50.53,50.58,50.41,50.51,99924.0,43.4016,43.4446,43.2985,43.3844,99924.0
2022-08-19 12:30:00,50.5,50.68,50.45,50.59,108899.0,43.3758,43.5305,43.3329,43.4531,108899.0
2022-08-19 13:00:00,50.6,50.63,50.42,50.46,97859.0,43.4617,43.4875,43.3071,43.3415,97859.0
2022-08-19 13:30:00,50.45,50.45,50.34,50.44,125114.0,43.3329,43.3329,43.2384,43.3243,125114.0
2022-08-19 14:00:00,50.43,50.51,50.35,50.51,164376.0,43.3157,43.3844,43.247,43.3844,164376.0
2022-08-19 14:30:00,50.5,50.5,50.31,50.36,155843.0,43.3758,43.3758,43.2126,43.2556,155843.0
2022-08-19 15:00:00,50.35,50.54,50.28,50.51,127922.0,43.247,43.4102,43.1869,43.3844,127922.0
2022-08-19 15:30:00,50.51,50.7,50.48,50.63,527336.0,43.3844,43.5476,43.3587,43.4875,527336.0
2022-08-22 09:30:00,49.85,50.2,49.4,49.63,294122.0,42.8175,43.1182,42.431,42.6286,294122.0
2022-08-22 10:00:00,49.62,49.64,49.28,49.35,227691.0,42.62,42.6372,42.328,42.3881,227691.0
2022-08-22 10:30:00,49.34,49.46,49.34,49.36,227792.0,42.3795,42.4826,42.3795,42.3967,227792.0
2022-08-22 11:00:00,49.36,49.5,49.35,49.48,225420.0,42.3967,42.5169,42.3881,42.4997,225420.0
2022-08-22 11:30:00,49.48,49.61,49.46,49.55,144891.0,42.4997,42.6114,42.4826,42.5599,144891.0
2022-08-22 12:00:00,49.55,49.62,49.43,49.46,135482.0,42.5599,42.62,42.4568,42.4826,135482.0
2022-08-22 12:30:00,49.46,49.6,49.45,49.59,104502.0,42.4826,42.6028,42.474,42.5942,104502.0
2022-08-22 13:00:00,49.59,49.59,49.41,49.43,86017.0,42.5942,42.5942,42.4396,42.4568,86017.0
2022-08-22 13:30:00,49.43,49.43,49.3,49.31,128079.0,42.4568,42.4568,42.3451,42.3537,128079.0
2022-08-22 14:00:00,49.3,49.37,49.24,49.31,187945.0,42.3451,42.4053,42.2936,42.3537,187945.0
2022-08-22 14:30:00,49.31,49.33,49.2,49.25,142846.0,42.3537,42.3709,42.2592,42.3022,142846.0
2022-08-22 15:00:00,49.26,49.33,49.19,49.19,223787.0,42.3108,42.3709,42.2506,42.2506,223787.0
2022-08-22 15:30:00,49.2,49.42,49.15,49.37,792440.0,42.2592,42.4482,42.2163,42.4053,792440.0
2022-08-23 09:30:00,49.48,49.7,49.37,49.58,212994.0,42.4997,42.6887,42.4053,42.5856,212994.0
2022-08-23 10:00:00,49.58,49.68,49.47,49.47,121070.0,42.5856,42.6715,42.4911,42.4911,121070.0
2022-08-23 10:30:00,49.47,49.61,49.33,49.34,126556.0,42.4911,42.6114,42.3709,42.3795,126556.0
2022-08-23 11:00:00,49.34,49.39,49.2,49.3,141794.0,42.3795,42.4224,42.2592,42.3451,141794.0
2022-08-23 11:30:00,49.31,49.41,49.31,49.39,128741.0,42.3537,42.4396,42.3537,42.4224,128741.0
2022-08-23 12:00:00,49.39,49.44,49.31,49.37,94549.0,42.4224,42.4654,42.3537,42.4053,94549.0
2022-08-23 12:30:00,49.36,49.48,49.35,49.46,65283.0,42.3967,42.4997,42.3881,42.4826,65283.0
2022-08-23 13:00:00,49.45,49.48,49.39,49.46,77924.0,42.474,42.4997,42.4224,42.4826,77924.0
2022-08-23 13:30:00,49.45,49.51,49.3,49.35,86475.0,42.474,42.5255,42.3451,42.3881,86475.0
2022-08-23 14:00:00,49.35,49.44,49.3,49.42,159896.0,42.3881,42.4654,42.3451,42.4482,159896.0
2022-08-23 14:30:00,49.41,49.43,49.3,49.33,68660.0,42.4396,42.4568,42.3451,42.3709,68660.0
2022-08-23 15:00:00,49.34,49.41,49.25,49.3,150861.0,42.3795,42.4396,42.3022,42.3451,150861.0
2022-08-23 15:30:00,49.3,49.37,49.22,49.27,316842.0,42.3451,42.4053,42.2764,42.3194,316842.0
2022-08-24 09:30:00,49.1,49.16,48.85,48.93,193091.0,42.1733,42.2249,41.9586,42.0273,193091.0
2022-08-24 10:00:00,48.94,49.15,48.86,49.1,112269.0,42.0359,42.2163,41.9672,42.1733,112269.0
2022-08-24 10:30:00,49.1,49.2,49.0,49.09,124886.0,42.1733,42.2592,42.0875,42.1648,124886.0
2022-08-24 11:00:00,49.1,49.41,49.07,49.36,130911.0,42.1733,42.4396,42.1476,42.3967,130911.0
2022-08-24 11:30:00,49.37,49.45,49.3,49.38,89463.0,42.4053,42.474,42.3451,42.4138,89463.0
2022-08-24 12:00:00,49.37,49.45,49.25,49.28,69101.0,42.4053,42.474,42.3022,42.328,69101.0
2022-08-24 12:30:00,49.27,49.28,49.02,49.06,115238.0,42.3194,42.328,42.1046,42.139,115238.0
2022-08-24 13:00:00,49.06,49.09,48.9,48.91,77223.0,42.139,42.1648,42.0016,42.0101,77223.0
2022-08-24 13:30:00,48.9,48.94,48.86,48.89,59279.0,42.0016,42.0359,41.9672,41.993,59279.0
2022-08-24 14:00:00,48.9,48.97,48.88,48.95,97363.0,42.0016,42.0617,41.9844,42.0445,97363.0
2022-08-24 14:30:00,48.95,49.03,48.87,49.01,87579.0,42.0445,42.1132,41.9758,42.096,87579.0
2022-08-24 15:00:00,49.0,49.16,48.99,49.11,88342.0,42.0875,42.2249,42.0789,42.1819,88342.0
2022-08-24 15:30:00,49.11,49.21,49.09,49.13,362009.0,42.1819,42.2678,42.1648,42.1991,362009.0
2022-08-25 09:30:00,49.11,49.64,48.92,49.62,297918.0,42.1819,42.6372,42.0187,42.62,297918.0
2022-08-25 10:00:00,49.62,49.7,49.49,49.68,93585.0,42.62,42.6887,42.5083,42.6715,93585.0
2022-08-25 10:30:00,49.68,49.84,49.66,49.72,94245.0,42.6715,42.809,42.6543,42.7059,94245.0
2022-08-25 11:00:00,49.7,49.77,49.52,49.63,104241.0,42.6887,42.7488,42.5341,42.6286,104241.0
2022-08-25 11:30:00,49.63,49.68,49.6,49.68,91947.0,42.6286,42.6715,42.6028,42.6715,91947.0
2022-08-25 12:00:00,49.67,49.68,49.46,49.53,80394.0,42.6629,42.6715,42.4826,42.5427,80394.0
2022-08-25 12:30:00,49.54,49.54,49.37,49.46,60202.0,42.5513,42.5513,42.4053,42.4826,60202.0
2022-08-25 13:00:00,49.45,49.53,49.4,49.47,74248.0,42.474,42.5427,42.431,42.4911,74248.0
2022-08-25 13:30:00,49.47,49.56,49.44,49.51,78173.0,42.4911,42.5685,42.4654,42.5255,78173.0
2022-08-25 14:00:00,49.52,49.55,49.47,49.49,80614.0,42.5341,42.5599,42.4911,42.5083,80614.0
2022-08-25 14:30:00,49.5,49.5,49.33,49.38,62284.0,42.5169,42.5169,42.3709,42.4138,62284.0
2022-08-25 15:00:00,49.39,49.46,49.36,49.44,96506.0,42.4224,42.4826,42.3967,42.4654,96506.0
2022-08-25 15:30:00,49.44,49.65,49.34,49.65,339914.0,42.4654,42.6458,42.3795,42.6458,339914.0
2022-08-26 09:30:00,49.77,49.98,49.54,49.68,127958.0,42.7488,42.9292,42.5513,42.6715,127958.0
2022-08-26 10:00:00,49.63,49.66,49.12,49.16,311752.0,42.6286,42.6543,42.1905,42.2249,311752.0
2022-08-26 10:30:00,49.16,49.17,48.84,49.07,672187.0,42.2249,42.2335,41.95,42.1476,672187.0
2022-08-26 11:00:00,49.07,49.14,48.86,48.94,359422.0,42.1476,42.2077,41.9672,42.0359,359422.0
2022-08-26 11:30:00,48.95,49.11,48.89,49.0,133777.0,42.0445,42.1819,41.993,42.0875,133777.0
2022-08-26 12:00:00,49.0,49.0,48.69,48.71,115520.0,42.0875,42.0875,41.8212,41.8384,115520.0
2022-08-26 12:30:00,48.7,48.76,48.59,48.71,95904.0,41.8298,41.8813,41.7353,41.8384,95904.0
2022-08-26 13:00:00,48.71,48.78,48.65,48.73,83725.0,41.8384,41.8985,41.7868,41.8555,83725.0
2022-08-26 13:30:00,48.72,48.72,48.54,48.63,89735.0,41.847,41.847,41.6923,41.7697,89735.0
2022-08-26 14:00:00,48.65,48.69,48.5,48.64,116717.0,41.7868,41.8212,41.658,41.7782,116717.0
2022-08-26 14:30:00,48.63,48.69,48.54,48.55,111215.0,41.7697,41.8212,41.6923,41.7009,111215.0
2022-08-26 15:00:00,48.55,48.67,48.51,48.57,177822.0,41.7009,41.804,41.6666,41.7181,177822.0
2022-08-26 15:30:00,48.57,48.59,48.17,48.19,741761.0,41.7181,41.7353,41.3745,41.3917,741761.0
2022-08-29 09:30:00,47.9,48.04,47.63,47.9,230083.0,41.1426,41.2629,40.9107,41.1426,230083.0
2022-08-29 10:00:00,47.91,48.06,47.83,47.83,216064.0,41.1512,41.2801,41.0825,41.0825,216064.0
2022-08-29 10:30:00,47.83,47.88,47.65,47.78,163353.0,41.0825,41.1255,40.9279,41.0396,163353.0
2022-08-29 11:00:00,47.77,48.03,47.72,47.97,112835.0,41.031,41.2543,40.988,41.2028,112835.0
2022-08-29 11:30:00,47.97,48.13,47.95,48.09,131265.0,41.2028,41.3402,41.1856,41.3058,131265.0
2022-08-29 12:00:00,48.09,48.2,48.08,48.13,112834.0,41.3058,41.4003,41.2972,41.3402,112834.0
2022-08-29 12:30:00,48.14,48.3,48.03,48.2,165356.0,41.3488,41.4862,41.2543,41.4003,165356.0
2022-08-29 13:00:00,48.2,48.25,48.06,48.18,133395.0,41.4003,41.4433,41.2801,41.3831,133395.0
2022-08-29 13:30:00,48.18,48.4,48.18,48.38,114771.0,41.3831,41.5721,41.3831,41.5549,114771.0
2022-08-29 14:00:00,48.38,48.39,48.17,48.19,151159.0,41.5549,41.5635,41.3745,41.3917,151159.0
2022-08-29 14:30:00,48.19,48.32,48.14,48.28,169237.0,41.3917,41.5034,41.3488,41.469,169237.0
2022-08-29 15:00:00,48.28,48.34,47.98,47.99,190747.0,41.469,41.5206,41.2113,41.2199,190747.0
2022-08-29 15:30:00,47.99,48.13,47.92,47.94,716438.0,41.2199,41.3402,41.1598,41.177,716438.0
2022-08-30 09:30:00,48.26,48.53,47.93,47.94,337231.0,41.4518,41.6838,41.1684,41.177,337231.0
2022-08-30 10:00:00,47.94,47.99,47.7,47.77,162135.0,41.177,41.2199,40.9708,41.031,162135.0
2022-08-30 10:30:00,47.75,47.8,47.28,47.58,450817.0,41.0138,41.0567,40.6101,40.8678,450817.0
2022-08-30 11:00:00,47.58,47.84,47.56,47.71,191330.0,40.8678,41.0911,40.8506,40.9794,191330.0
2022-08-30 11:30:00,47.72,47.89,47.66,47.72,217420.0,40.988,41.134,40.9365,40.988,217420.0
2022-08-30 12:00:00,47.72,47.86,47.69,47.76,151611.0,40.988,41.1083,40.9623,41.0224,151611.0
2022-08-30 12:30:00,47.76,47.76,47.57,47.6,137975.0,41.0224,41.0224,40.8592,40.885,137975.0
2022-08-30 13:00:00,47.59,47.64,47.39,47.46,188006.0,40.8764,40.9193,40.7046,40.7647,188006.0
2022-08-30 13:30:00,47.46,47.52,47.3,47.42,186607.0,40.7647,40.8162,40.6273,40.7303,186607.0
2022-08-30 14:00:00,47.41,47.51,47.33,47.33,206770.0,40.7218,40.8077,40.653,40.653,206770.0
2022-08-30 14:30:00,47.32,47.44,47.26,47.32,318405.0,40.6445,40.7475,40.5929,40.6445,318405.0
2022-08-30 15:00:00,47.31,47.56,47.3,47.45,509991.0,40.6359,40.8506,40.6273,40.7561,509991.0
2022-08-30 15:30:00,47.46,47.53,47.31,47.38,972575.0,40.7647,40.8248,40.6359,40.696,972575.0
2022-08-31 09:30:00,47.54,47.68,47.1,47.36,284738.0,40.8334,40.9537,40.4555,40.6788,284738.0
2022-08-31 10:00:00,47.36,47.5,47.21,47.37,250092.0,40.6788,40.7991,40.55,40.6874,250092.0
2022-08-31 10:30:00,47.38,47.74,47.36,47.57,238917.0,40.696,41.0052,40.6788,40.8592,238917.0
2022-08-31 11:00:00,47.56,47.59,47.39,47.39,233022.0,40.8506,40.8764,40.7046,40.7046,233022.0
2022-08-31 11:30:00,47.38,47.48,47.28,47.47,259804.0,40.696,40.7819,40.6101,40.7733,259804.0
2022-08-31 12:00:00,47.47,47.49,47.18,47.18,221215.0,40.7733,40.7905,40.5242,40.5242,221215.0
2022-08-31 12:30:00,47.18,47.21,47.01,47.18,516770.0,40.5242,40.55,40.3782,40.5242,516770.0
2022-08-31 13:00:00,47.18,47.28,46.99,47.07,667972.0,40.5242,40.6101,40.361,40.4297,667972.0
2022-08-31 13:30:00,47.08,47.15,47.02,47.11,136532.0,40.4383,40.4984,40.3868,40.4641,136532.0
2022-08-31 14:00:00,47.11,47.16,47.01,47.01,236974.0,40.4641,40.507,40.3782,40.3782,236974.0
2022-08-31 14:30:00,47.01,47.01,46.83,46.96,172591.0,40.3782,40.3782,40.2236,40.3352,172591.0
2022-08-31 15:00:00,46.95,47.28,46.92,47.11,349432.0,40.3267,40.6101,40.3009,40.4641,349432.0
2022-08-31 15:30:00,47.1,47.22,46.8,46.82,1075768.0,40.4555,40.5586,40.1978,40.215,1075768.0
2022-09-01 09:30:00,46.94,47.0,46.27,46.5,446684.0,40.3181,40.3696,39.7426,39.9401,446684.0
2022-09-01 10:00:00,46.48,46.57,46.2,46.57,317499.0,39.923,40.0003,39.6825,40.0003,317499.0
2022-09-01 10:30:00,46.57,46.59,46.34,46.58,524176.0,40.0003,40.0174,39.8027,40.0088,524176.0
2022-09-01 11:00:00,46.58,46.96,46.53,46.81,459338.0,40.0088,40.3352,39.9659,40.2064,459338.0
2022-09-01 11:30:00,46.82,47.03,46.67,46.71,230548.0,40.215,40.3954,40.0862,40.1205,230548.0
2022-09-01 12:00:00,46.71,46.87,46.68,46.75,169105.0,40.1205,40.2579,40.0947,40.1549,169105.0
2022-09-01 12:30:00,46.73,46.74,46.45,46.5,107987.0,40.1377,40.1463,39.8972,39.9401,107987.0
2022-09-01 13:00:00,46.51,46.71,46.45,46.68,218236.0,39.9487,40.1205,39.8972,40.0947,218236.0
2022-09-01 13:30:00,46.69,46.74,46.48,46.5,260347.0,40.1033,40.1463,39.923,39.9401,260347.0
2022-09-01 14:00:00,46.49,46.76,46.45,46.73,284704.0,39.9315,40.1635,39.8972,40.1377,284704.0
2022-09-01 14:30:00,46.73,46.8,46.51,46.62,239565.0,40.1377,40.1978,39.9487,40.0432,239565.0
2022-09-01 15:00:00,46.62,46.78,46.53,46.55,213546.0,40.0432,40.1806,39.9659,39.9831,213546.0
2022-09-01 15:30:00,46.55,46.91,46.52,46.87,689079.0,39.9831,40.2923,39.9573,40.2579,689079.0
2022-09-02 09:30:00,47.48,47.55,47.17,47.48,279057.0,40.7819,40.842,40.5156,40.7819,279057.0
2022-09-02 10:00:00,47.5,47.62,47.25,47.61,172490.0,40.7991,40.9021,40.5843,40.8935,172490.0
2022-09-02 10:30:00,47.62,47.82,47.61,47.71,261220.0,40.9021,41.0739,40.8935,40.9794,261220.0
2022-09-02 11:00:00,47.71,47.83,47.67,47.71,151303.0,40.9794,41.0825,40.9451,40.9794,151303.0
2022-09-02 11:30:00,47.71,47.87,47.57,47.8,193707.0,40.9794,41.1169,40.8592,41.0567,193707.0
2022-09-02 12:00:00,47.81,47.84,47.53,47.55,185818.0,41.0653,41.0911,40.8248,40.842,185818.0
2022-09-02 12:30:00,47.55,47.56,47.19,47.27,243878.0,40.842,40.8506,40.5328,40.6015,243878.0
2022-09-02 13:00:00,47.24,47.24,46.68,46.72,247564.0,40.5757,40.5757,40.0947,40.1291,247564.0
2022-09-02 13:30:00,46.72,46.89,46.63,46.68,169694.0,40.1291,40.2751,40.0518,40.0947,169694.0
2022-09-02 14:00:00,46.67,46.86,46.65,46.8,265257.0,40.0862,40.2493,40.069,40.1978,265257.0
2022-09-02 14:30:00,46.79,46.84,46.58,46.59,221559.0,40.1892,40.2322,40.0088,40.0174,221559.0
2022-09-02 15:00:00,46.59,46.78,46.47,46.53,199178.0,40.0174,40.1806,39.9144,39.9659,199178.0
2022-09-02 15:30:00,46.54,46.54,46.19,46.49,849991.0,39.9745,39.9745,39.6739,39.9315,849991.0
2022-09-06 09:30:00,46.75,46.75,45.74,45.99,326511.0,40.1549,40.1549,39.2873,39.5021,326511.0
2022-09-06 10:00:00,45.97,45.97,45.48,45.72,329696.0,39.4849,39.4849,39.064,39.2702,329696.0
2022-09-06 10:30:00,45.72,46.14,45.55,46.07,432255.0,39.2702,39.6309,39.1242,39.5708,432255.0
2022-09-06 11:00:00,46.05,46.24,46.0,46.03,265966.0,39.5536,39.7168,39.5107,39.5364,265966.0
2022-09-06 11:30:00,46.02,46.3,45.99,46.21,169122.0,39.5278,39.7683,39.5021,39.691,169122.0
2022-09-06 12:00:00,46.2,46.25,45.83,45.93,193651.0,39.6825,39.7254,39.3647,39.4505,193651.0
2022-09-06 12:30:00,45.93,46.03,45.82,45.96,158660.0,39.4505,39.5364,39.3561,39.4763,158660.0
2022-09-06 13:00:00,45.95,45.97,45.65,45.68,172431.0,39.4677,39.4849,39.21,39.2358,172431.0
2022-09-06 13:30:00,45.69,45.9,45.67,45.88,192031.0,39.2444,39.4248,39.2272,39.4076,192031.0
2022-09-06 14:00:00,45.88,46.06,45.85,45.91,253514.0,39.4076,39.5622,39.3818,39.4334,253514.0
2022-09-06 14:30:00,45.9,46.01,45.83,45.98,321274.0,39.4248,39.5193,39.3647,39.4935,321274.0
2022-09-06 15:00:00,45.98,46.14,45.9,46.04,348221.0,39.4935,39.6309,39.4248,39.545,348221.0
2022-09-06 15:30:00,46.05,46.15,45.9,46.06,1140011.0,39.5536,39.6395,39.4248,39.5622,1140011.0
2022-09-07 09:30:00,45.78,46.0,45.62,45.84,239323.0,39.3217,39.5107,39.1843,39.3732,239323.0
2022-09-07 10:00:00,45.84,46.22,45.79,46.2,149436.0,39.3732,39.6996,39.3303,39.6825,149436.0
2022-09-07 10:30:00,46.21,46.51,46.21,46.47,220968.0,39.691,39.9487,39.691,39.9144,220968.0
2022-09-07 11:00:00,46.47,46.63,46.41,46.53,165515.0,39.9144,40.0518,39.8628,39.9659,165515.0
2022-09-07 11:30:00,46.53,46.73,46.53,46.7,191158.0,39.9659,40.1377,39.9659,40.1119,191158.0
2022-09-07 12:00:00,46.7,46.75,46.62,46.75,274886.0,40.1119,40.1549,40.0432,40.1549,274886.0
2022-09-07 12:30:00,46.75,46.87,46.64,46.86,164727.0,40.1549,40.2579,40.0604,40.2493,164727.0
2022-09-07 13:00:00,46.86,46.95,46.8,46.83,160492.0,40.2493,40.3267,40.1978,40.2236,160492.0
2022-09-07 13:30:00,46.84,47.19,46.83,47.14,167177.0,40.2322,40.5328,40.2236,40.4898,167177.0
2022-09-07 14:00:00,47.14,47.25,47.04,47.12,155386.0,40.4898,40.5843,40.404,40.4727,155386.0
2022-09-07 14:30:00,47.12,47.26,47.09,47.26,174346.0,40.4727,40.5929,40.4469,40.5929,174346.0
2022-09-07 15:00:00,47.26,47.28,47.15,47.24,265616.0,40.5929,40.6101,40.4984,40.5757,265616.0
2022-09-07 15:30:00,47.24,47.31,47.04,47.11,714758.0,40.5757,40.6359,40.404,40.4641,714758.0
2022-09-08 09:30:00,46.91,47.37,46.62,47.36,245137.0,40.2923,40.6874,40.0432,40.6788,245137.0
2022-09-08 10:00:00,47.36,47.8,47.27,47.8,204713.0,40.6788,41.0567,40.6015,41.0567,204713.0
2022-09-08 10:30:00,47.8,47.99,47.75,47.81,170526.0,41.0567,41.2199,41.0138,41.0653,170526.0
2022-09-08 11:00:00,47.81,47.9,47.73,47.78,228673.0,41.0653,41.1426,40.9966,41.0396,228673.0
2022-09-08 11:30:00,47.78,47.99,47.72,47.94,192254.0,41.0396,41.2199,40.988,41.177,192254.0
2022-09-08 12:00:00,47.95,47.96,47.49,47.66,261602.0,41.1856,41.1942,40.7905,40.9365,261602.0
2022-09-08 12:30:00,47.66,48.08,47.64,47.96,148716.0,40.9365,41.2972,40.9193,41.1942,148716.0
2022-09-08 13:00:00,47.94,48.02,47.74,48.0,188373.0,41.177,41.2457,41.0052,41.2285,188373.0
2022-09-08 13:30:00,47.99,48.09,47.9,47.98,141230.0,41.2199,41.3058,41.1426,41.2113,141230.0
2022-09-08 14:00:00,47.98,48.05,47.92,47.96,157114.0,41.2113,41.2715,41.1598,41.1942,157114.0
2022-09-08 14:30:00,47.97,48.04,47.75,47.82,144630.0,41.2028,41.2629,41.0138,41.0739,144630.0
2022-09-08 15:00:00,47.83,48.09,47.77,48.02,210745.0,41.0825,41.3058,41.031,41.2457,210745.0
2022-09-08 15:30:00,48.02,48.06,47.82,48.03,464738.0,41.2457,41.2801,41.0739,41.2543,464738.0
2022-09-09 09:30:00,48.38,48.63,48.25,48.62,243490.0,41.5549,41.7697,41.4433,41.7611,243490.0
2022-09-09 10:00:00,48.61,48.7,48.49,48.55,175256.0,41.7525,41.8298,41.6494,41.7009,175256.0
2022-09-09 10:30:00,48.56,48.72,48.45,48.58,177025.0,41.7095,41.847,41.615,41.7267,177025.0
2022-09-09 11:00:00,48.59,48.59,48.42,48.48,131633.0,41.7353,41.7353,41.5893,41.6408,131633.0
2022-09-09 11:30:00,48.48,48.58,48.33,48.58,112230.0,41.6408,41.7267,41.512,41.7267,112230.0
2022-09-09 12:00:00,48.57,48.6,48.33,48.4,142763.0,41.7181,41.7439,41.512,41.5721,142763.0
2022-09-09 12:30:00,48.39,48.51,48.34,48.44,122300.0,41.5635,41.6666,41.5206,41.6065,122300.0
2022-09-09 13:00:00,48.44,48.55,48.4,48.48,154662.0,41.6065,41.7009,41.5721,41.6408,154662.0
2022-09-09 13:30:00,48.48,48.56,48.45,48.54,123345.0,41.6408,41.7095,41.615,41.6923,123345.0
2022-09-09 14:00:00,48.54,48.64,48.47,48.59,153752.0,41.6923,41.7782,41.6322,41.7353,153752.0
2022-09-09 14:30:00,48.59,48.67,48.52,48.6,214289.0,41.7353,41.804,41.6752,41.7439,214289.0
2022-09-09 15:00:00,48.6,48.67,48.55,48.61,226295.0,41.7439,41.804,41.7009,41.7525,226295.0
2022-09-09 15:30:00,48.61,48.65,48.46,48.48,613942.0,41.7525,41.7868,41.6236,41.6408,613942.0
2022-09-12 09:30:00,48.97,49.75,48.86,49.74,465381.0,42.0617,42.7316,41.9672,42.7231,465381.0
2022-09-12 10:00:00,49.76,49.81,49.53,49.73,244265.0,42.7402,42.7832,42.5427,42.7145,244265.0
2022-09-12 10:30:00,49.74,49.78,49.48,49.53,322396.0,42.7231,42.7574,42.4997,42.5427,322396.0
2022-09-12 11:00:00,49.54,49.57,49.3,49.54,180448.0,42.5513,42.577,42.3451,42.5513,180448.0
2022-09-12 11:30:00,49.54,49.58,49.32,49.35,225054.0,42.5513,42.5856,42.3623,42.3881,225054.0
2022-09-12 12:00:00,49.37,49.46,49.25,49.41,239884.0,42.4053,42.4826,42.3022,42.4396,239884.0
2022-09-12 12:30:00,49.41,49.47,49.34,49.44,169114.0,42.4396,42.4911,42.3795,42.4654,169114.0
2022-09-12 13:00:00,49.44,49.62,49.36,49.61,168145.0,42.4654,42.62,42.3967,42.6114,168145.0
2022-09-12 13:30:00,49.61,49.64,49.45,49.62,141291.0,42.6114,42.6372,42.474,42.62,141291.0
2022-09-12 14:00:00,49.61,49.61,49.38,49.43,189655.0,42.6114,42.6114,42.4138,42.4568,189655.0
2022-09-12 14:30:00,49.43,49.54,49.33,49.52,207455.0,42.4568,42.5513,42.3709,42.5341,207455.0
2022-09-12 15:00:00,49.52,49.56,49.43,49.44,220106.0,42.5341,42.5685,42.4568,42.4654,220106.0
2022-09-12 15:30:00,49.45,49.56,49.31,49.55,888950.0,42.474,42.5685,42.3537,42.5599,888950.0
2022-09-13 09:30:00,48.6,48.72,48.05,48.2,606290.0,41.7439,41.847,41.2715,41.4003,606290.0
2022-09-13 10:00:00,48.2,48.22,47.42,47.42,680634.0,41.4003,41.4175,40.7303,40.7303,680634.0
2022-09-13 10:30:00,47.41,47.62,47.22,47.61,585000.0,40.7218,40.9021,40.5586,40.8935,585000.0
2022-09-13 11:00:00,47.61,47.89,47.6,47.88,334192.0,40.8935,41.134,40.885,41.1255,334192.0
2022-09-13 11:30:00,47.88,47.92,47.59,47.68,204112.0,41.1255,41.1598,40.8764,40.9537,204112.0
2022-09-13 12:00:00,47.7,47.93,47.66,47.84,235074.0,40.9708,41.1684,40.9365,41.0911,235074.0
2022-09-13 12:30:00,47.84,48.01,47.76,47.93,152368.0,41.0911,41.2371,41.0224,41.1684,152368.0
2022-09-13 13:00:00,47.92,48.07,47.84,47.97,214752.0,41.1598,41.2887,41.0911,41.2028,214752.0
2022-09-13 13:30:00,47.97,48.01,47.79,47.86,202211.0,41.2028,41.2371,41.0482,41.1083,202211.0
2022-09-13 14:00:00,47.86,47.91,47.71,47.72,305625.0,41.1083,41.1512,40.9794,40.988,305625.0
2022-09-13 14:30:00,47.73,47.75,47.4,47.45,181454.0,40.9966,41.0138,40.7132,40.7561,181454.0
2022-09-13 15:00:00,47.46,47.47,47.23,47.25,270599.0,40.7647,40.7733,40.5672,40.5843,270599.0
2022-09-13 15:30:00,47.25,47.28,47.04,47.1,1124191.0,40.5843,40.6101,40.404,40.4555,1124191.0
2022-09-14 09:30:00,47.34,47.79,47.21,47.54,433548.0,40.6616,41.0482,40.55,40.8334,433548.0
2022-09-14 10:00:00,47.53,47.64,46.69,46.7,281629.0,40.8248,40.9193,40.1033,40.1119,281629.0
2022-09-14 10:30:00,46.7,47.12,46.64,47.12,329515.0,40.1119,40.4727,40.0604,40.4727,329515.0
2022-09-14 11:00:00,47.11,47.14,46.97,47.05,200188.0,40.4641,40.4898,40.3438,40.4125,200188.0
2022-09-14 11:30:00,47.06,47.17,46.88,46.89,153407.0,40.4211,40.5156,40.2665,40.2751,153407.0
2022-09-14 12:00:00,46.9,47.03,46.83,46.91,146474.0,40.2837,40.3954,40.2236,40.2923,146474.0
2022-09-14 12:30:00,46.92,47.25,46.83,47.23,214973.0,40.3009,40.5843,40.2236,40.5672,214973.0
2022-09-14 13:00:00,47.23,47.35,47.19,47.23,176790.0,40.5672,40.6702,40.5328,40.5672,176790.0
2022-09-14 13:30:00,47.25,47.27,47.01,47.14,230156.0,40.5843,40.6015,40.3782,40.4898,230156.0
2022-09-14 14:00:00,47.14,47.28,47.11,47.22,263964.0,40.4898,40.6101,40.4641,40.5586,263964.0
2022-09-14 14:30:00,47.22,47.29,47.09,47.12,223868.0,40.5586,40.6187,40.4469,40.4727,223868.0
2022-09-14 15:00:00,47.12,47.17,46.94,47.02,350364.0,40.4727,40.5156,40.3181,40.3868,350364.0
2022-09-14 15:30:00,47.02,47.38,46.86,47.35,923499.0,40.3868,40.696,40.2493,40.6702,923499.0
2022-09-15 09:30:00,47.54,48.37,47.38,48.3,366596.0,40.8334,41.5463,40.696,41.4862,366596.0
2022-09-15 10:00:00,48.29,48.48,47.97,47.97,254849.0,41.4776,41.6408,41.2028,41.2028,254849.0
2022-09-15 10:30:00,47.98,48.19,47.85,47.96,218807.0,41.2113,41.3917,41.0997,41.1942,218807.0
2022-09-15 11:00:00,47.95,48.0,47.71,47.95,226431.0,41.1856,41.2285,40.9794,41.1856,226431.0
2022-09-15 11:30:00,47.96,48.06,47.82,47.92,203845.0,41.1942,41.2801,41.0739,41.1598,203845.0
2022-09-15 12:00:00,47.93,48.06,47.89,47.92,159401.0,41.1684,41.2801,41.134,41.1598,159401.0
2022-09-15 12:30:00,47.92,48.23,47.91,48.22,172609.0,41.1598,41.4261,41.1512,41.4175,172609.0
2022-09-15 13:00:00,48.22,48.61,48.21,48.55,198313.0,41.4175,41.7525,41.4089,41.7009,198313.0
2022-09-15 13:30:00,48.55,48.58,48.34,48.37,159568.0,41.7009,41.7267,41.5206,41.5463,159568.0
2022-09-15 14:00:00,48.36,48.48,48.17,48.47,205281.0,41.5377,41.6408,41.3745,41.6322,205281.0
2022-09-15 14:30:00,48.47,48.52,48.24,48.26,199135.0,41.6322,41.6752,41.4347,41.4518,199135.0
2022-09-15 15:00:00,48.26,48.27,47.96,48.02,275806.0,41.4518,41.4604,41.1942,41.2457,275806.0
2022-09-15 15:30:00,48.03,48.26,47.99,48.12,950833.0,41.2543,41.4518,41.2199,41.3316,950833.0
2022-09-16 09:30:00,47.74,47.81,47.19,47.24,1502092.0,41.0052,41.0653,40.5328,40.5757,1502092.0
2022-09-16 10:00:00,47.25,47.78,47.19,47.56,289950.0,40.5843,41.0396,40.5328,40.8506,289950.0
2022-09-16 10:30:00,47.57,47.75,47.42,47.46,304518.0,40.8592,41.0138,40.7303,40.7647,304518.0
2022-09-16 11:00:00,47.45,47.73,47.45,47.53,257926.0,40.7561,40.9966,40.7561,40.8248,257926.0
2022-09-16 11:30:00,47.51,47.59,47.4,47.58,207845.0,40.8077,40.8764,40.7132,40.8678,207845.0
2022-09-16 12:00:00,47.59,47.59,47.45,47.47,259867.0,40.8764,40.8764,40.7561,40.7733,259867.0
2022-09-16 12:30:00,47.46,47.67,47.39,47.57,208247.0,40.7647,40.9451,40.7046,40.8592,208247.0
2022-09-16 13:00:00,47.57,47.59,47.41,47.55,286964.0,40.8592,40.8764,40.7218,40.842,286964.0
2022-09-16 13:30:00,47.55,47.76,47.54,47.65,211988.0,40.842,41.0224,40.8334,40.9279,211988.0
2022-09-16 14:00:00,47.65,48.0,47.61,47.95,403849.0,40.9279,41.2285,40.8935,41.1856,403849.0
2022-09-16 14:30:00,47.94,48.13,47.87,48.05,356376.0,41.177,41.3402,41.1169,41.2715,356376.0
2022-09-16 15:00:00,48.05,48.23,48.03,48.07,429829.0,41.2715,41.4261,41.2543,41.2887,429829.0
2022-09-16 15:30:00,48.07,48.08,47.53,47.63,2411722.0,41.2887,41.2972,40.8248,40.9107,2411722.0
2022-09-19 09:30:00,47.0,47.67,46.89,47.62,407249.0,40.3696,40.9451,40.2751,40.9021,407249.0
2022-09-19 10:00:00,47.63,47.8,47.46,47.8,262811.0,40.9107,41.0567,40.7647,41.0567,262811.0
2022-09-19 10:30:00,47.78,47.96,47.76,47.82,206647.0,41.0396,41.1942,41.0224,41.0739,206647.0
2022-09-19 11:00:00,47.82,47.95,47.53,47.55,201099.0,41.0739,41.1856,40.8248,40.842,201099.0
2022-09-19 11:30:00,47.54,47.58,47.34,47.35,167389.0,40.8334,40.8678,40.6616,40.6702,167389.0
2022-09-19 12:00:00,47.35,47.49,47.26,47.32,159108.0,40.6702,40.7905,40.5929,40.6445,159108.0
2022-09-19 12:30:00,47.32,47.57,47.3,47.56,291815.0,40.6445,40.8592,40.6273,40.8506,291815.0
2022-09-19 13:00:00,47.57,47.7,47.49,47.66,240368.0,40.8592,40.9708,40.7905,40.9365,240368.0
2022-09-19 13:30:00,47.66,47.67,47.52,47.59,231372.0,40.9365,40.9451,40.8162,40.8764,231372.0
2022-09-19 14:00:00,47.6,47.65,47.42,47.47,350125.0,40.885,40.9279,40.7303,40.7733,350125.0
2022-09-19 14:30:00,47.47,47.58,47.43,47.52,227417.0,40.7733,40.8678,40.7389,40.8162,227417.0
2022-09-19 15:00:00,47.52,47.81,47.51,47.78,398180.0,40.8162,41.0653,40.8077,41.0396,398180.0
2022-09-19 15:30:00,47.78,48.05,47.78,48.0,896417.0,41.0396,41.2715,41.0396,41.2285,896417.0
2022-09-20 09:30:00,47.61,47.79,47.43,47.47,245368.0,40.8935,41.0482,40.7389,40.7733,245368.0
2022-09-20 10:00:00,47.48,47.67,47.33,47.47,280110.0,40.7819,40.9451,40.653,40.7733,280110.0
2022-09-20 10:30:00,47.46,47.73,47.33,47.73,237089.0,40.7647,40.9966,40.653,40.9966,237089.0
2022-09-20 11:00:00,47.71,47.75,47.56,47.63,184755.0,40.9794,41.0138,40.8506,40.9107,184755.0
2022-09-20 11:30:00,47.63,47.73,47.51,47.69,162515.0,40.9107,40.9966,40.8077,40.9623,162515.0
2022-09-20 12:00:00,47.68,47.73,47.41,47.44,189131.0,40.9537,40.9966,40.7218,40.7475,189131.0
2022-09-20 12:30:00,47.44,47.44,47.34,47.41,136968.0,40.7475,40.7475,40.6616,40.7218,136968.0
2022-09-20 13:00:00,47.4,47.44,47.19,47.21,179177.0,40.7132,40.7475,40.5328,40.55,179177.0
2022-09-20 13:30:00,47.19,47.23,47.0,47.04,196732.0,40.5328,40.5672,40.3696,40.404,196732.0
2022-09-20 14:00:00,47.03,47.26,47.01,47.15,203141.0,40.3954,40.5929,40.3782,40.4984,203141.0
2022-09-20 14:30:00,47.14,47.26,46.95,47.17,185906.0,40.4898,40.5929,40.3267,40.5156,185906.0
2022-09-20 15:00:00,47.15,47.38,47.07,47.35,184462.0,40.4984,40.696,40.4297,40.6702,184462.0
2022-09-20 15:30:00,47.36,47.51,47.25,47.3,573137.0,40.6788,40.8077,40.5843,40.6273,573137.0
2022-09-21 09:30:00,47.34,47.48,46.81,47.02,246444.0,40.6616,40.7819,40.2064,40.3868,246444.0
2022-09-21 10:00:00,47.02,47.28,46.99,47.25,169162.0,40.3868,40.6101,40.361,40.5843,169162.0
2022-09-21 10:30:00,47.26,47.29,47.04,47.18,149287.0,40.5929,40.6187,40.404,40.5242,149287.0
2022-09-21 11:00:00,47.18,47.29,47.16,47.22,140445.0,40.5242,40.6187,40.507,40.5586,140445.0
2022-09-21 11:30:00,47.22,47.27,47.13,47.2,127508.0,40.5586,40.6015,40.4813,40.5414,127508.0
2022-09-21 12:00:00,47.2,47.25,47.12,47.16,141655.0,40.5414,40.5843,40.4727,40.507,141655.0
2022-09-21 12:30:00,47.15,47.2,47.02,47.04,110088.0,40.4984,40.5414,40.3868,40.404,110088.0
2022-09-21 13:00:00,47.02,47.15,47.01,47.14,127987.0,40.3868,40.4984,40.3782,40.4898,127987.0
2022-09-21 13:30:00,47.14,47.41,47.14,47.39,199816.0,40.4898,40.7218,40.4898,40.7046,199816.0
2022-09-21 14:00:00,47.35,47.35,46.48,46.66,368972.0,40.6702,40.6702,39.923,40.0776,368972.0
2022-09-21 14:30:00,46.66,47.53,46.54,47.31,718202.0,40.0776,40.8248,39.9745,40.6359,718202.0
2022-09-21 15:00:00,47.32,47.4,46.56,46.56,379968.0,40.6445,40.7132,39.9917,39.9917,379968.0
2022-09-21 15:30:00,46.54,46.62,45.99,46.0,788532.0,39.9745,40.0432,39.5021,39.5107,788532.0
2022-09-22 09:30:00,46.22,46.33,45.14,45.15,305875.0,39.6996,39.7941,38.772,38.7806,305875.0
2022-09-22 10:00:00,45.15,45.56,45.14,45.39,189433.0,38.7806,39.1327,38.772,38.9867,189433.0
2022-09-22 10:30:00,45.38,45.47,45.17,45.18,292200.0,38.9781,39.0554,38.7978,38.8063,292200.0
2022-09-22 11:00:00,45.16,45.22,45.03,45.21,192044.0,38.7892,38.8407,38.6775,38.8321,192044.0
2022-09-22 11:30:00,45.21,45.28,44.9,44.96,189347.0,38.8321,38.8922,38.5659,38.6174,189347.0
2022-09-22 12:00:00,44.95,45.15,44.86,44.98,177321.0,38.6088,38.7806,38.5315,38.6346,177321.0
2022-09-22 12:30:00,44.98,45.03,44.88,44.96,206838.0,38.6346,38.6775,38.5487,38.6174,206838.0
2022-09-22 13:00:00,44.97,45.04,44.77,45.01,220588.0,38.626,38.6861,38.4542,38.6603,220588.0
2022-09-22 13:30:00,45.01,45.11,44.93,45.01,182132.0,38.6603,38.7462,38.5916,38.6603,182132.0
2022-09-22 14:00:00,45.0,45.02,44.71,44.76,243855.0,38.6517,38.6689,38.4027,38.4456,243855.0
2022-09-22 14:30:00,44.76,45.0,44.74,44.94,210415.0,38.4456,38.6517,38.4284,38.6002,210415.0
2022-09-22 15:00:00,44.95,45.13,44.86,44.96,289531.0,38.6088,38.7634,38.5315,38.6174,289531.0
2022-09-22 15:30:00,44.96,45.2,44.78,44.79,1005317.0,38.6174,38.8235,38.4628,38.4714,1005317.0
2022-09-23 09:30:00,44.26,44.61,44.14,44.24,437525.0,38.0161,38.3168,37.9131,37.999,437525.0
2022-09-23 10:00:00,44.23,44.27,43.85,44.04,281972.0,37.9904,38.0247,37.664,37.8272,281972.0
2022-09-23 10:30:00,44.04,44.12,43.83,44.02,249969.0,37.8272,37.8959,37.6468,37.81,249969.0
2022-09-23 11:00:00,44.03,44.18,43.99,44.08,302211.0,37.8186,37.9474,37.7842,37.8615,302211.0
2022-09-23 11:30:00,44.09,44.11,43.71,43.84,211522.0,37.8701,37.8873,37.5437,37.6554,211522.0
2022-09-23 12:00:00,43.83,43.88,43.73,43.74,158892.0,37.6468,37.6897,37.5609,37.5695,158892.0
2022-09-23 12:30:00,43.74,43.97,43.62,43.97,244424.0,37.5695,37.767,37.4664,37.767,244424.0
2022-09-23 13:00:00,43.97,44.05,43.76,43.79,175923.0,37.767,37.8358,37.5867,37.6124,175923.0
2022-09-23 13:30:00,43.78,43.9,43.75,43.87,218989.0,37.6039,37.7069,37.5781,37.6812,218989.0
2022-09-23 14:00:00,43.86,43.95,43.61,43.75,245552.0,37.6726,37.7499,37.4578,37.5781,245552.0
2022-09-23 14:30:00,43.75,43.75,43.54,43.55,235025.0,37.5781,37.5781,37.3977,37.4063,235025.0
2022-09-23 15:00:00,43.55,43.92,43.54,43.91,463253.0,37.4063,37.7241,37.3977,37.7155,463253.0
2022-09-23 15:30:00,43.91,44.36,43.87,44.34,1151775.0,37.7155,38.102,37.6812,38.0849,1151775.0
2022-09-26 09:30:00,43.88,44.44,43.87,44.06,360099.0,37.6897,38.1707,37.6812,37.8444,360099.0
2022-09-26 10:00:00,44.05,44.26,43.67,44.17,281078.0,37.8358,38.0161,37.5094,37.9388,281078.0
2022-09-26 10:30:00,44.17,44.2,43.96,44.09,277707.0,37.9388,37.9646,37.7585,37.8701,277707.0
2022-09-26 11:00:00,44.09,44.11,43.66,43.66,226155.0,37.8701,37.8873,37.5008,37.5008,226155.0
2022-09-26 11:30:00,43.66,43.91,43.65,43.84,241812.0,37.5008,37.7155,37.4922,37.6554,241812.0
2022-09-26 12:00:00,43.84,43.9,43.71,43.75,244962.0,37.6554,37.7069,37.5437,37.5781,244962.0
2022-09-26 12:30:00,43.73,43.79,43.55,43.72,222224.0,37.5609,37.6124,37.4063,37.5523,222224.0
2022-09-26 13:00:00,43.72,43.72,43.27,43.36,223238.0,37.5523,37.5523,37.1658,37.2431,223238.0
2022-09-26 13:30:00,43.36,43.54,43.28,43.28,386995.0,37.2431,37.3977,37.1744,37.1744,386995.0
2022-09-26 14:00:00,43.29,43.52,43.26,43.32,546522.0,37.183,37.3805,37.1572,37.2087,546522.0
2022-09-26 14:30:00,43.32,43.67,43.3,43.55,308103.0,37.2087,37.5094,37.1916,37.4063,308103.0
2022-09-26 15:00:00,43.55,43.73,43.51,43.55,314724.0,37.4063,37.5609,37.3719,37.4063,314724.0
2022-09-26 15:30:00,43.55,43.83,43.37,43.44,1127099.0,37.4063,37.6468,37.2517,37.3118,1127099.0
2022-09-27 09:30:00,43.65,43.97,43.5,43.85,339838.0,37.4922,37.767,37.3634,37.664,339838.0
2022-09-27 10:00:00,43.86,43.89,43.63,43.68,337741.0,37.6726,37.6983,37.475,37.518,337741.0
2022-09-27 10:30:00,43.69,43.97,43.68,43.87,316853.0,37.5265,37.767,37.518,37.6812,316853.0
2022-09-27 11:00:00,43.87,43.91,43.29,43.35,237826.0,37.6812,37.7155,37.183,37.2345,237826.0
2022-09-27 11:30:00,43.35,43.46,43.17,43.17,320557.0,37.2345,37.329,37.0799,37.0799,320557.0
2022-09-27 12:00:00,43.16,43.17,42.74,42.85,224420.0,37.0713,37.0799,36.7106,36.805,224420.0
2022-09-27 12:30:00,42.84,42.98,42.77,42.91,148035.0,36.7965,36.9167,36.7363,36.8566,148035.0
2022-09-27 13:00:00,42.89,42.89,42.63,42.66,250078.0,36.8394,36.8394,36.6161,36.6419,250078.0
2022-09-27 13:30:00,42.65,42.77,42.56,42.72,183481.0,36.6333,36.7363,36.556,36.6934,183481.0
2022-09-27 14:00:00,42.73,42.88,42.7,42.85,173119.0,36.702,36.8308,36.6762,36.805,173119.0
2022-09-27 14:30:00,42.84,43.16,42.78,43.09,191563.0,36.7965,37.0713,36.7449,37.0112,191563.0
2022-09-27 15:00:00,43.07,43.08,42.9,42.97,299751.0,36.994,37.0026,36.848,36.9081,299751.0
2022-09-27 15:30:00,42.97,43.12,42.83,43.07,847877.0,36.9081,37.037,36.7879,36.994,847877.0
2022-09-28 09:30:00,43.56,44.15,43.21,44.09,942275.0,37.4149,37.9217,37.1143,37.8701,942275.0
2022-09-28 10:00:00,44.1,44.33,43.78,44.2,381826.0,37.8787,38.0763,37.6039,37.9646,381826.0
2022-09-28 10:30:00,44.21,44.31,44.02,44.12,351558.0,37.9732,38.0591,37.81,37.8959,351558.0
2022-09-28 11:00:00,44.09,44.23,44.03,44.06,256133.0,37.8701,37.9904,37.8186,37.8444,256133.0
2022-09-28 11:30:00,44.06,44.2,43.95,44.13,260843.0,37.8444,37.9646,37.7499,37.9045,260843.0
2022-09-28 12:00:00,44.12,44.36,44.03,44.14,188872.0,37.8959,38.102,37.8186,37.9131,188872.0
2022-09-28 12:30:00,44.14,44.24,44.04,44.17,158463.0,37.9131,37.999,37.8272,37.9388,158463.0
2022-09-28 13:00:00,44.19,44.39,44.17,44.29,298947.0,37.956,38.1278,37.9388,38.0419,298947.0
2022-09-28 13:30:00,44.29,44.34,44.1,44.17,225496.0,38.0419,38.0849,37.8787,37.9388,225496.0
2022-09-28 14:00:00,44.17,44.2,44.07,44.14,218661.0,37.9388,37.9646,37.8529,37.9131,218661.0
2022-09-28 14:30:00,44.14,44.29,44.14,44.24,151905.0,37.9131,38.0419,37.9131,37.999,151905.0
2022-09-28 15:00:00,44.23,44.46,44.21,44.41,255177.0,37.9904,38.1879,37.9732,38.145,255177.0
2022-09-28 15:30:00,44.42,44.54,44.22,44.24,775244.0,38.1536,38.2566,37.9818,37.999,775244.0
2022-09-29 09:30:00,43.73,43.95,43.53,43.7,287156.0,37.5609,37.7499,37.3891,37.5351,287156.0
2022-09-29 10:00:00,43.71,43.77,43.49,43.76,270578.0,37.5437,37.5953,37.3548,37.5867,270578.0
2022-09-29 10:30:00,43.76,44.06,43.66,43.97,221958.0,37.5867,37.8444,37.5008,37.767,221958.0
2022-09-29 11:00:00,43.95,44.15,43.87,43.93,293445.0,37.7499,37.9217,37.6812,37.7327,293445.0
2022-09-29 11:30:00,43.93,44.26,43.87,44.17,222835.0,37.7327,38.0161,37.6812,37.9388,222835.0
2022-09-29 12:00:00,44.16,44.32,44.02,44.12,174025.0,37.9302,38.0677,37.81,37.8959,174025.0
2022-09-29 12:30:00,44.12,44.32,43.98,44.0,120326.0,37.8959,38.0677,37.7756,37.7928,120326.0
2022-09-29 13:00:00,44.01,44.01,43.86,43.97,167343.0,37.8014,37.8014,37.6726,37.767,167343.0
2022-09-29 13:30:00,43.96,44.04,43.8,43.84,229258.0,37.7585,37.8272,37.621,37.6554,229258.0
2022-09-29 14:00:00,43.83,43.96,43.77,43.92,189522.0,37.6468,37.7585,37.5953,37.7241,189522.0
2022-09-29 14:30:00,43.91,43.99,43.75,43.76,196775.0,37.7155,37.7842,37.5781,37.5867,196775.0
2022-09-29 15:00:00,43.75,44.0,43.74,43.9,278712.0,37.5781,37.7928,37.5695,37.7069,278712.0
2022-09-29 15:30:00,43.89,44.08,43.86,43.97,933671.0,37.6983,37.8615,37.6726,37.767,933671.0
2022-09-30 09:30:00,44.18,44.36,43.74,44.35,275664.0,37.9474,38.102,37.5695,38.0934,275664.0
2022-09-30 10:00:00,44.38,44.4,44.08,44.18,201429.0,38.1192,38.1364,37.8615,37.9474,201429.0
2022-09-30 10:30:00,44.18,44.45,44.18,44.35,155943.0,37.9474,38.1793,37.9474,38.0934,155943.0
2022-09-30 11:00:00,44.36,44.66,44.27,44.52,234174.0,38.102,38.3597,38.0247,38.2395,234174.0
2022-09-30 11:30:00,44.52,44.57,44.16,44.23,234622.0,38.2395,38.2824,37.9302,37.9904,234622.0
2022-09-30 12:00:00,44.22,44.22,44.0,44.07,231678.0,37.9818,37.9818,37.7928,37.8529,231678.0
2022-09-30 12:30:00,44.07,44.3,44.06,44.2,191387.0,37.8529,38.0505,37.8444,37.9646,191387.0
2022-09-30 13:00:00,44.2,44.29,44.11,44.28,129749.0,37.9646,38.0419,37.8873,38.0333,129749.0
2022-09-30 13:30:00,44.27,44.33,43.95,43.99,227739.0,38.0247,38.0763,37.7499,37.7842,227739.0
2022-09-30 14:00:00,43.99,44.09,43.87,43.92,207460.0,37.7842,37.8701,37.6812,37.7241,207460.0
2022-09-30 14:30:00,43.92,43.96,43.7,43.75,205398.0,37.7241,37.7585,37.5351,37.5781,205398.0
2022-09-30 15:00:00,43.75,43.94,43.62,43.78,332022.0,37.5781,37.7413,37.4664,37.6039,332022.0
2022-09-30 15:30:00,43.79,43.88,43.48,43.56,1187660.0,37.6124,37.6897,37.3462,37.4149,1187660.0
2022-10-03 09:30:00,44.14,44.14,43.46,43.79,277636.0,37.9131,37.9131,37.329,37.6124,277636.0
2022-10-03 10:00:00,43.84,44.6,43.83,44.5,285801.0,37.6554,38.3082,37.6468,38.2223,285801.0
2022-10-03 10:30:00,44.51,44.67,44.42,44.57,234990.0,38.2309,38.3683,38.1536,38.2824,234990.0
2022-10-03 11:00:00,44.57,44.73,44.54,44.56,147907.0,38.2824,38.4198,38.2566,38.2738,147907.0
2022-10-03 11:30:00,44.57,44.74,44.47,44.72,203221.0,38.2824,38.4284,38.1965,38.4112,203221.0
2022-10-03 12:00:00,44.72,44.86,44.56,44.61,231294.0,38.4112,38.5315,38.2738,38.3168,231294.0
2022-10-03 12:30:00,44.61,44.63,44.49,44.61,139189.0,38.3168,38.3339,38.2137,38.3168,139189.0
2022-10-03 13:00:00,44.61,44.71,44.5,44.63,226987.0,38.3168,38.4027,38.2223,38.3339,226987.0
2022-10-03 13:30:00,44.63,44.73,44.6,44.61,159137.0,38.3339,38.4198,38.3082,38.3168,159137.0
2022-10-03 14:00:00,44.62,44.92,44.61,44.91,288529.0,38.3254,38.583,38.3168,38.5744,288529.0
2022-10-03 14:30:00,44.91,45.03,44.87,44.98,297714.0,38.5744,38.6775,38.5401,38.6346,297714.0
2022-10-03 15:00:00,44.98,44.99,44.81,44.86,239808.0,38.6346,38.6432,38.4885,38.5315,239808.0
2022-10-03 15:30:00,44.86,44.89,44.65,44.72,798603.0,38.5315,38.5573,38.3511,38.4112,798603.0
2022-10-04 09:30:00,45.2,46.05,45.18,46.04,622155.0,38.8235,39.5536,38.8063,39.545,622155.0
2022-10-04 10:00:00,46.04,46.11,45.77,45.83,384719.0,39.545,39.6052,39.3131,39.3647,384719.0
2022-10-04 10:30:00,45.84,46.06,45.78,46.05,246535.0,39.3732,39.5622,39.3217,39.5536,246535.0
2022-10-04 11:00:00,46.05,46.33,46.03,46.33,330442.0,39.5536,39.7941,39.5364,39.7941,330442.0
2022-10-04 11:30:00,46.34,46.36,46.16,46.34,186995.0,39.8027,39.8199,39.6481,39.8027,186995.0
2022-10-04 12:00:00,46.35,46.37,46.18,46.3,142487.0,39.8113,39.8285,39.6653,39.7683,142487.0
2022-10-04 12:30:00,46.29,46.39,46.18,46.25,201343.0,39.7598,39.8457,39.6653,39.7254,201343.0
2022-10-04 13:00:00,46.26,46.3,46.06,46.24,165266.0,39.734,39.7683,39.5622,39.7168,165266.0
2022-10-04 13:30:00,46.23,46.33,46.15,46.24,182604.0,39.7082,39.7941,39.6395,39.7168,182604.0
2022-10-04 14:00:00,46.25,46.36,46.2,46.2,194289.0,39.7254,39.8199,39.6825,39.6825,194289.0
2022-10-04 14:30:00,46.21,46.48,46.19,46.44,321666.0,39.691,39.923,39.6739,39.8886,321666.0
2022-10-04 15:00:00,46.44,46.45,46.2,46.36,233509.0,39.8886,39.8972,39.6825,39.8199,233509.0
2022-10-04 15:30:00,46.36,46.6,46.29,46.58,834457.0,39.8199,40.026,39.7598,40.0088,834457.0
2022-10-05 09:30:00,45.85,46.39,45.7,46.23,342788.0,39.3818,39.8457,39.253,39.7082,342788.0
2022-10-05 10:00:00,46.23,46.26,45.97,46.09,235782.0,39.7082,39.734,39.4849,39.588,235782.0
2022-10-05 10:30:00,46.04,46.08,45.73,45.75,185183.0,39.545,39.5794,39.2788,39.2959,185183.0
2022-10-05 11:00:00,45.73,45.92,45.68,45.87,176377.0,39.2788,39.442,39.2358,39.399,176377.0
2022-10-05 11:30:00,45.88,46.02,45.82,45.87,139434.0,39.4076,39.5278,39.3561,39.399,139434.0
2022-10-05 12:00:00,45.87,46.08,45.72,45.92,250272.0,39.399,39.5794,39.2702,39.442,250272.0
2022-10-05 12:30:00,45.91,45.96,45.72,45.81,160469.0,39.4334,39.4763,39.2702,39.3475,160469.0
2022-10-05 13:00:00,45.82,46.03,45.79,45.9,205962.0,39.3561,39.5364,39.3303,39.4248,205962.0
2022-10-05 13:30:00,45.9,45.92,45.76,45.77,260458.0,39.4248,39.442,39.3045,39.3131,260458.0
2022-10-05 14:00:00,45.76,45.97,45.73,45.89,267312.0,39.3045,39.4849,39.2788,39.4162,267312.0
2022-10-05 14:30:00,45.89,45.91,45.78,45.84,285299.0,39.4162,39.4334,39.3217,39.3732,285299.0
2022-10-05 15:00:00,45.84,45.99,45.82,45.94,231833.0,39.3732,39.5021,39.3561,39.4591,231833.0
2022-10-05 15:30:00,45.94,46.04,45.78,45.86,854324.0,39.4591,39.545,39.3217,39.3904,854324.0
2022-10-06 09:30:00,45.46,45.66,45.26,45.29,282089.0,39.0468,39.2186,38.8751,38.9008,282089.0
2022-10-06 10:00:00,45.3,45.38,44.98,45.01,349971.0,38.9094,38.9781,38.6346,38.6603,349971.0
2022-10-06 10:30:00,44.99,45.33,44.9,45.3,308132.0,38.6432,38.9352,38.5659,38.9094,308132.0
2022-10-06 11:00:00,45.3,45.37,45.08,45.31,259746.0,38.9094,38.9695,38.7205,38.918,259746.0
2022-10-06 11:30:00,45.31,45.35,45.01,45.03,273753.0,38.918,38.9524,38.6603,38.6775,273753.0
2022-10-06 12:00:00,45.03,45.04,44.77,44.95,241115.0,38.6775,38.6861,38.4542,38.6088,241115.0
2022-10-06 12:30:00,44.95,45.18,44.93,44.99,170740.0,38.6088,38.8063,38.5916,38.6432,170740.0
2022-10-06 13:00:00,44.99,45.12,44.96,45.07,176490.0,38.6432,38.7548,38.6174,38.7119,176490.0
2022-10-06 13:30:00,45.07,45.07,44.92,45.0,127287.0,38.7119,38.7119,38.583,38.6517,127287.0
2022-10-06 14:00:00,44.98,44.98,44.74,44.83,175719.0,38.6346,38.6346,38.4284,38.5057,175719.0
2022-10-06 14:30:00,44.82,44.9,44.69,44.83,207723.0,38.4971,38.5659,38.3855,38.5057,207723.0
2022-10-06 15:00:00,44.82,44.97,44.75,44.94,302058.0,38.4971,38.626,38.437,38.6002,302058.0
2022-10-06 15:30:00,44.94,44.99,44.74,44.87,901132.0,38.6002,38.6432,38.4284,38.5401,901132.0
2022-10-07 09:30:00,44.6,44.74,43.71,43.71,410169.0,38.3082,38.4284,37.5437,37.5437,410169.0
2022-10-07 10:00:00,43.7,44.0,43.68,43.85,244821.0,37.5351,37.7928,37.518,37.664,244821.0
2022-10-07 10:30:00,43.86,44.16,43.82,44.08,224077.0,37.6726,37.9302,37.6382,37.8615,224077.0
2022-10-07 11:00:00,44.08,44.22,43.95,44.04,301956.0,37.8615,37.9818,37.7499,37.8272,301956.0
2022-10-07 11:30:00,44.05,44.09,43.88,43.99,243117.0,37.8358,37.8701,37.6897,37.7842,243117.0
2022-10-07 12:00:00,43.99,44.17,43.95,44.04,202565.0,37.7842,37.9388,37.7499,37.8272,202565.0
2022-10-07 12:30:00,44.03,44.05,43.82,43.94,349050.0,37.8186,37.8358,37.6382,37.7413,349050.0
2022-10-07 13:00:00,43.94,43.94,43.75,43.78,400565.0,37.7413,37.7413,37.5781,37.6039,400565.0
2022-10-07 13:30:00,43.79,43.84,43.68,43.72,223285.0,37.6124,37.6554,37.518,37.5523,223285.0
2022-10-07 14:00:00,43.71,43.78,43.53,43.55,288290.0,37.5437,37.6039,37.3891,37.4063,288290.0
2022-10-07 14:30:00,43.54,43.59,43.47,43.52,212716.0,37.3977,37.4407,37.3376,37.3805,212716.0
2022-10-07 15:00:00,43.52,43.68,43.4,43.45,247742.0,37.3805,37.518,37.2775,37.3204,247742.0
2022-10-07 15:30:00,43.45,43.65,43.38,43.54,1062355.0,37.3204,37.4922,37.2603,37.3977,1062355.0
2022-10-10 09:30:00,43.77,43.97,43.28,43.29,294498.0,37.5953,37.767,37.1744,37.183,294498.0
2022-10-10 10:00:00,43.3,43.73,43.25,43.73,251678.0,37.1916,37.5609,37.1486,37.5609,251678.0
2022-10-10 10:30:00,43.73,43.77,43.5,43.67,297635.0,37.5609,37.5953,37.3634,37.5094,297635.0
2022-10-10 11:00:00,43.66,43.7,43.5,43.57,205240.0,37.5008,37.5351,37.3634,37.4235,205240.0
2022-10-10 11:30:00,43.57,43.58,43.35,43.43,170464.0,37.4235,37.4321,37.2345,37.3032,170464.0
2022-10-10 12:00:00,43.43,43.45,43.2,43.22,195078.0,37.3032,37.3204,37.1057,37.1229,195078.0
2022-10-10 12:30:00,43.22,43.23,43.04,43.07,206774.0,37.1229,37.1314,36.9682,36.994,206774.0
2022-10-10 13:00:00,43.06,43.15,42.98,43.09,264565.0,36.9854,37.0627,36.9167,37.0112,264565.0
2022-10-10 13:30:00,43.08,43.48,43.07,43.39,167492.0,37.0026,37.3462,36.994,37.2689,167492.0
2022-10-10 14:00:00,43.39,43.47,43.23,43.25,222168.0,37.2689,37.3376,37.1314,37.1486,222168.0
2022-10-10 14:30:00,43.24,43.38,43.21,43.27,166153.0,37.14,37.2603,37.1143,37.1658,166153.0
2022-10-10 15:00:00,43.27,43.49,43.21,43.4,311422.0,37.1658,37.3548,37.1143,37.2775,311422.0
2022-10-10 15:30:00,43.4,43.47,43.25,43.3,662979.0,37.2775,37.3376,37.1486,37.1916,662979.0
2022-10-11 09:30:00,42.98,43.1,42.79,42.95,312873.0,36.9167,37.0198,36.7535,36.8909,312873.0
2022-10-11 10:00:00,42.94,43.04,42.76,42.92,260329.0,36.8824,36.9682,36.7277,36.8652,260329.0
2022-10-11 10:30:00,42.92,42.98,42.71,42.71,184547.0,36.8652,36.9167,36.6848,36.6848,184547.0
2022-10-11 11:00:00,42.71,43.0,42.69,42.96,241220.0,36.6848,36.9339,36.6676,36.8995,241220.0
2022-10-11 11:30:00,42.97,43.23,42.93,43.05,184161.0,36.9081,37.1314,36.8738,36.9768,184161.0
2022-10-11 12:00:00,43.04,43.19,42.86,43.15,188779.0,36.9682,37.0971,36.8136,37.0627,188779.0
2022-10-11 12:30:00,43.16,43.38,43.16,43.25,228997.0,37.0713,37.2603,37.0713,37.1486,228997.0
2022-10-11 13:00:00,43.25,43.27,43.02,43.06,444005.0,37.1486,37.1658,36.9511,36.9854,444005.0
2022-10-11 13:30:00,43.06,43.1,42.98,43.03,338398.0,36.9854,37.0198,36.9167,36.9597,338398.0
2022-10-11 14:00:00,43.03,43.07,42.83,42.96,321347.0,36.9597,36.994,36.7879,36.8995,321347.0
2022-10-11 14:30:00,42.97,43.11,42.44,42.46,335948.0,36.9081,37.0284,36.4529,36.4701,335948.0
2022-10-11 15:00:00,42.44,42.46,42.22,42.35,513219.0,36.4529,36.4701,36.2639,36.3756,513219.0
2022-10-11 15:30:00,42.34,42.52,42.23,42.43,899402.0,36.367,36.5216,36.2725,36.4443,899402.0
2022-10-12 09:30:00,42.27,42.28,41.87,42.01,454645.0,36.3069,36.3155,35.9633,36.0835,454645.0
2022-10-12 10:00:00,42.01,42.34,42.01,42.26,377481.0,36.0835,36.367,36.0835,36.2983,377481.0
2022-10-12 10:30:00,42.26,42.35,42.06,42.23,296333.0,36.2983,36.3756,36.1265,36.2725,296333.0
2022-10-12 11:00:00,42.22,42.59,42.21,42.44,214801.0,36.2639,36.5817,36.2553,36.4529,214801.0
2022-10-12 11:30:00,42.44,42.61,42.34,42.61,218375.0,36.4529,36.5989,36.367,36.5989,218375.0
2022-10-12 12:00:00,42.62,42.75,42.55,42.67,189068.0,36.6075,36.7192,36.5474,36.6504,189068.0
2022-10-12 12:30:00,42.66,42.69,42.52,42.61,163976.0,36.6419,36.6676,36.5216,36.5989,163976.0
2022-10-12 13:00:00,42.61,42.7,42.47,42.5,202525.0,36.5989,36.6762,36.4787,36.5044,202525.0
2022-10-12 13:30:00,42.49,42.5,42.37,42.46,214419.0,36.4958,36.5044,36.3928,36.4701,214419.0
2022-10-12 14:00:00,42.46,42.77,42.42,42.67,343671.0,36.4701,36.7363,36.4357,36.6504,343671.0
2022-10-12 14:30:00,42.69,42.74,42.53,42.54,151071.0,36.6676,36.7106,36.5302,36.5388,151071.0
2022-10-12 15:00:00,42.55,42.58,42.38,42.39,244957.0,36.5474,36.5731,36.4014,36.4099,244957.0
2022-10-12 15:30:00,42.38,42.45,42.04,42.08,991589.0,36.4014,36.4615,36.1093,36.1437,991589.0
2022-10-13 09:30:00,41.48,42.14,41.07,42.03,406365.0,35.6283,36.1952,35.2762,36.1007,406365.0
2022-10-13 10:00:00,42.02,42.47,41.93,42.09,351616.0,36.0921,36.4787,36.0148,36.1523,351616.0
2022-10-13 10:30:00,42.06,42.47,41.99,42.4,386954.0,36.1265,36.4787,36.0664,36.4185,386954.0
2022-10-13 11:00:00,42.39,43.36,42.37,43.06,716648.0,36.4099,37.2431,36.3928,36.9854,716648.0
2022-10-13 11:30:00,43.08,43.67,43.03,43.6,362381.0,37.0026,37.5094,36.9597,37.4492,362381.0
2022-10-13 12:00:00,43.62,43.9,43.59,43.83,308033.0,37.4664,37.7069,37.4407,37.6468,308033.0
2022-10-13 12:30:00,43.84,44.23,43.75,44.08,200954.0,37.6554,37.9904,37.5781,37.8615,200954.0
2022-10-13 13:00:00,44.08,44.31,43.9,44.26,204493.0,37.8615,38.0591,37.7069,38.0161,204493.0
2022-10-13 13:30:00,44.28,44.39,44.14,44.17,272182.0,38.0333,38.1278,37.9131,37.9388,272182.0
2022-10-13 14:00:00,44.13,44.33,44.0,44.03,219527.0,37.9045,38.0763,37.7928,37.8186,219527.0
2022-10-13 14:30:00,44.03,44.28,44.03,44.23,268393.0,37.8186,38.0333,37.8186,37.9904,268393.0
2022-10-13 15:00:00,44.23,44.28,44.14,44.17,332434.0,37.9904,38.0333,37.9131,37.9388,332434.0
2022-10-13 15:30:00,44.17,44.25,44.01,44.08,866682.0,37.9388,38.0075,37.8014,37.8615,866682.0
2022-10-14 09:30:00,44.32,45.19,44.15,44.61,596180.0,38.0677,38.8149,37.9217,38.3168,596180.0
2022-10-14 10:00:00,44.62,44.64,43.5,43.57,505588.0,38.3254,38.3425,37.3634,37.4235,505588.0
2022-10-14 10:30:00,43.58,43.74,43.33,43.63,428059.0,37.4321,37.5695,37.2173,37.475,428059.0
2022-10-14 11:00:00,43.64,43.95,43.59,43.8,328647.0,37.4836,37.7499,37.4407,37.621,328647.0
2022-10-14 11:30:00,43.8,43.8,43.53,43.63,374538.0,37.621,37.621,37.3891,37.475,374538.0
2022-10-14 12:00:00,43.62,43.85,43.46,43.58,372456.0,37.4664,37.664,37.329,37.4321,372456.0
2022-10-14 12:30:00,43.57,43.74,43.46,43.48,280980.0,37.4235,37.5695,37.329,37.3462,280980.0
2022-10-14 13:00:00,43.48,43.58,43.31,43.4,254962.0,37.3462,37.4321,37.2002,37.2775,254962.0
2022-10-14 13:30:00,43.39,43.47,43.29,43.37,237956.0,37.2689,37.3376,37.183,37.2517,237956.0
2022-10-14 14:00:00,43.37,43.37,43.07,43.15,341992.0,37.2517,37.2517,36.994,37.0627,341992.0
2022-10-14 14:30:00,43.14,43.15,43.0,43.14,317758.0,37.0541,37.0627,36.9339,37.0541,317758.0
2022-10-14 15:00:00,43.14,43.29,43.0,43.12,551211.0,37.0541,37.183,36.9339,37.037,551211.0
2022-10-14 15:30:00,43.12,43.24,42.88,43.0,1866585.0,37.037,37.14,36.8308,36.9339,1866585.0
2022-10-17 09:30:00,44.0,44.38,43.94,44.1,523281.0,37.7928,38.1192,37.7413,37.8787,523281.0
2022-10-17 10:00:00,44.09,44.56,44.09,44.33,399200.0,37.8701,38.2738,37.8701,38.0763,399200.0
2022-10-17 10:30:00,44.33,44.34,43.91,43.94,363513.0,38.0763,38.0849,37.7155,37.7413,363513.0
2022-10-17 11:00:00,43.95,44.24,43.95,44.23,361643.0,37.7499,37.999,37.7499,37.9904,361643.0
2022-10-17 11:30:00,44.23,44.45,44.22,44.34,362786.0,37.9904,38.1793,37.9818,38.0849,362786.0
2022-10-17 12:00:00,44.34,44.43,44.19,44.34,236108.0,38.0849,38.1622,37.956,38.0849,236108.0
2022-10-17 12:30:00,44.34,44.42,44.26,44.28,188021.0,38.0849,38.1536,38.0161,38.0333,188021.0
2022-10-17 13:00:00,44.27,44.45,44.22,44.45,274178.0,38.0247,38.1793,37.9818,38.1793,274178.0
2022-10-17 13:30:00,44.45,44.65,44.43,44.53,562656.0,38.1793,38.3511,38.1622,38.248,562656.0
2022-10-17 14:00:00,44.53,44.6,44.39,44.52,581239.0,38.248,38.3082,38.1278,38.2395,581239.0
2022-10-17 14:30:00,44.52,44.68,44.47,44.54,431248.0,38.2395,38.3769,38.1965,38.2566,431248.0
2022-10-17 15:00:00,44.53,44.57,44.4,44.52,600719.0,38.248,38.2824,38.1364,38.2395,600719.0
2022-10-17 15:30:00,44.51,44.68,44.39,44.44,1560076.0,38.2309,38.3769,38.1278,38.1707,1560076.0
2022-10-18 09:30:00,42.76,44.43,41.9,44.04,2015437.0,36.7277,38.1622,35.9891,37.8272,2015437.0
2022-10-18 10:00:00,44.05,44.69,44.03,44.21,805776.0,37.8358,38.3855,37.8186,37.9732,805776.0
2022-10-18 10:30:00,44.21,44.22,43.72,43.79,516125.0,37.9732,37.9818,37.5523,37.6124,516125.0
2022-10-18 11:00:00,43.79,43.8,43.15,43.25,510888.0,37.6124,37.621,37.0627,37.1486,510888.0
2022-10-18 11:30:00,43.25,43.56,42.88,43.5,526323.0,37.1486,37.4149,36.8308,37.3634,526323.0
2022-10-18 12:00:00,43.5,43.74,43.39,43.62,295644.0,37.3634,37.5695,37.2689,37.4664,295644.0
2022-10-18 12:30:00,43.61,43.73,43.49,43.5,243348.0,37.4578,37.5609,37.3548,37.3634,243348.0
2022-10-18 13:00:00,43.49,43.58,43.36,43.54,382658.0,37.3548,37.4321,37.2431,37.3977,382658.0
2022-10-18 13:30:00,43.55,43.82,43.54,43.78,441644.0,37.4063,37.6382,37.3977,37.6039,441644.0
2022-10-18 14:00:00,43.78,43.78,43.38,43.48,355880.0,37.6039,37.6039,37.2603,37.3462,355880.0
2022-10-18 14:30:00,43.48,43.51,43.02,43.02,388324.0,37.3462,37.3719,36.9511,36.9511,388324.0
2022-10-18 15:00:00,43.02,43.11,42.92,43.05,342216.0,36.9511,37.0284,36.8652,36.9768,342216.0
2022-10-18 15:30:00,43.06,43.41,43.02,43.38,1165024.0,36.9854,37.286,36.9511,37.2603,1165024.0
2022-10-19 09:30:00,42.85,43.43,42.76,43.26,622300.0,36.805,37.3032,36.7277,37.1572,622300.0
2022-10-19 10:00:00,43.26,43.59,43.08,43.48,611548.0,37.1572,37.4407,37.0026,37.3462,611548.0
2022-10-19 10:30:00,43.48,43.52,43.17,43.26,317117.0,37.3462,37.3805,37.0799,37.1572,317117.0
2022-10-19 11:00:00,43.26,43.45,43.19,43.43,298349.0,37.1572,37.3204,37.0971,37.3032,298349.0
2022-10-19 11:30:00,43.43,43.44,43.23,43.29,402240.0,37.3032,37.3118,37.1314,37.183,402240.0
2022-10-19 12:00:00,43.29,43.36,43.17,43.21,515215.0,37.183,37.2431,37.0799,37.1143,515215.0
2022-10-19 12:30:00,43.2,43.27,42.9,42.9,668326.0,37.1057,37.1658,36.848,36.848,668326.0
2022-10-19 13:00:00,42.9,42.93,42.63,42.73,404420.0,36.848,36.8738,36.6161,36.702,404420.0
2022-10-19 13:30:00,42.73,42.77,42.38,42.47,636203.0,36.702,36.7363,36.4014,36.4787,636203.0
2022-10-19 14:00:00,42.46,42.61,42.38,42.5,470007.0,36.4701,36.5989,36.4014,36.5044,470007.0
2022-10-19 14:30:00,42.5,42.53,42.19,42.3,773664.0,36.5044,36.5302,36.2382,36.3326,773664.0
2022-10-19 15:00:00,42.29,42.53,42.22,42.34,591813.0,36.324,36.5302,36.2639,36.367,591813.0
2022-10-19 15:30:00,42.34,42.47,42.31,42.45,1373079.0,36.367,36.4787,36.3412,36.4615,1373079.0
2022-10-20 09:30:00,42.3,42.43,42.04,42.14,609379.0,36.3326,36.4443,36.1093,36.1952,609379.0
2022-10-20 10:00:00,42.15,42.77,42.15,42.62,356080.0,36.2038,36.7363,36.2038,36.6075,356080.0
2022-10-20 10:30:00,42.63,42.66,42.0,42.1,567102.0,36.6161,36.6419,36.075,36.1609,567102.0
2022-10-20 11:00:00,42.11,42.12,41.7,41.72,329717.0,36.1694,36.178,35.8173,35.8345,329717.0
2022-10-20 11:30:00,41.73,41.76,41.31,41.34,406492.0,35.843,35.8688,35.4823,35.5081,406492.0
2022-10-20 12:00:00,41.33,41.37,41.14,41.17,523861.0,35.4995,35.5338,35.3363,35.3621,523861.0
2022-10-20 12:30:00,41.16,41.19,40.97,41.06,494229.0,35.3535,35.3792,35.1903,35.2676,494229.0
2022-10-20 13:00:00,41.05,41.07,40.64,40.66,450750.0,35.259,35.2762,34.9068,34.924,450750.0
2022-10-20 13:30:00,40.66,40.74,40.41,40.55,662857.0,34.924,34.9927,34.7093,34.8295,662857.0
2022-10-20 14:00:00,40.54,40.55,40.33,40.36,473854.0,34.8209,34.8295,34.6406,34.6663,473854.0
2022-10-20 14:30:00,40.35,40.67,40.35,40.6,537640.0,34.6577,34.9326,34.6577,34.8725,537640.0
2022-10-20 15:00:00,40.59,40.62,40.28,40.35,855052.0,34.8639,34.8896,34.5976,34.6577,855052.0
2022-10-20 15:30:00,40.34,40.56,40.31,40.41,1607630.0,34.6491,34.8381,34.6234,34.7093,1607630.0
2022-10-21 09:30:00,40.33,41.0,40.0,40.97,1292149.0,34.6406,35.216,34.3571,35.1903,1292149.0
2022-10-21 10:00:00,40.98,41.34,40.62,40.66,575973.0,35.1989,35.5081,34.8896,34.924,575973.0
2022-10-21 10:30:00,40.66,40.95,40.63,40.89,673772.0,34.924,35.1731,34.8982,35.1216,673772.0
2022-10-21 11:00:00,40.9,41.07,40.74,40.9,526439.0,35.1301,35.2762,34.9927,35.1301,526439.0
2022-10-21 11:30:00,40.89,41.16,40.82,41.07,640036.0,35.1216,35.3535,35.0614,35.2762,640036.0
2022-10-21 12:00:00,41.07,41.24,40.94,41.1,517009.0,35.2762,35.4222,35.1645,35.3019,517009.0
2022-10-21 12:30:00,41.11,41.46,41.06,41.35,453413.0,35.3105,35.6111,35.2676,35.5167,453413.0
2022-10-21 13:00:00,41.36,41.47,41.22,41.3,382878.0,35.5252,35.6197,35.405,35.4737,382878.0
2022-10-21 13:30:00,41.31,41.36,41.18,41.36,570136.0,35.4823,35.5252,35.3706,35.5252,570136.0
2022-10-21 14:00:00,41.36,41.44,41.28,41.34,441055.0,35.5252,35.594,35.4565,35.5081,441055.0
2022-10-21 14:30:00,41.34,41.49,41.31,41.39,338923.0,35.5081,35.6369,35.4823,35.551,338923.0
2022-10-21 15:00:00,41.39,41.47,41.34,41.45,529655.0,35.551,35.6197,35.5081,35.6025,529655.0
2022-10-21 15:30:00,41.44,41.66,41.44,41.52,1207976.0,35.594,35.7829,35.594,35.6627,1207976.0
2022-10-24 09:30:00,41.71,42.28,41.52,42.18,389285.0,35.8259,36.3155,35.6627,36.2296,389285.0
2022-10-24 10:00:00,42.19,42.29,41.75,42.11,476493.0,36.2382,36.324,35.8602,36.1694,476493.0
2022-10-24 10:30:00,42.1,42.46,42.04,42.45,487866.0,36.1609,36.4701,36.1093,36.4615,487866.0
2022-10-24 11:00:00,42.46,42.59,42.33,42.54,388099.0,36.4701,36.5817,36.3584,36.5388,388099.0
2022-10-24 11:30:00,42.54,42.71,42.37,42.68,428860.0,36.5388,36.6848,36.3928,36.659,428860.0
2022-10-24 12:00:00,42.68,42.88,42.64,42.79,292974.0,36.659,36.8308,36.6247,36.7535,292974.0
2022-10-24 12:30:00,42.8,42.85,42.56,42.58,216674.0,36.7621,36.805,36.556,36.5731,216674.0
2022-10-24 13:00:00,42.56,42.58,42.36,42.41,349561.0,36.556,36.5731,36.3842,36.4271,349561.0
2022-10-24 13:30:00,42.41,42.44,42.25,42.31,288305.0,36.4271,36.4529,36.2897,36.3412,288305.0
2022-10-24 14:00:00,42.32,42.57,42.28,42.57,199739.0,36.3498,36.5645,36.3155,36.5645,199739.0
2022-10-24 14:30:00,42.57,42.72,42.55,42.64,259683.0,36.5645,36.6934,36.5474,36.6247,259683.0
2022-10-24 15:00:00,42.64,42.77,42.6,42.76,460002.0,36.6247,36.7363,36.5903,36.7277,460002.0
2022-10-24 15:30:00,42.76,42.81,42.57,42.67,915586.0,36.7277,36.7707,36.5645,36.6504,915586.0
2022-10-25 09:30:00,42.38,43.22,42.25,43.17,586844.0,36.4014,37.1229,36.2897,37.0799,586844.0
2022-10-25 10:00:00,43.18,43.25,42.91,43.24,331248.0,37.0885,37.1486,36.8566,37.14,331248.0
2022-10-25 10:30:00,43.23,43.33,43.07,43.16,291826.0,37.1314,37.2173,36.994,37.0713,291826.0
2022-10-25 11:00:00,43.15,43.41,43.09,43.37,373092.0,37.0627,37.286,37.0112,37.2517,373092.0
2022-10-25 11:30:00,43.37,43.55,43.33,43.46,445018.0,37.2517,37.4063,37.2173,37.329,445018.0
2022-10-25 12:00:00,43.46,43.6,43.44,43.54,179598.0,37.329,37.4492,37.3118,37.3977,179598.0
2022-10-25 12:30:00,43.53,43.69,43.51,43.55,199475.0,37.3891,37.5265,37.3719,37.4063,199475.0
2022-10-25 13:00:00,43.55,43.58,43.43,43.47,185810.0,37.4063,37.4321,37.3032,37.3376,185810.0
2022-10-25 13:30:00,43.47,43.54,43.32,43.38,151553.0,37.3376,37.3977,37.2087,37.2603,151553.0
2022-10-25 14:00:00,43.37,43.51,43.33,43.51,373698.0,37.2517,37.3719,37.2173,37.3719,373698.0
2022-10-25 14:30:00,43.51,43.64,43.5,43.56,662586.0,37.3719,37.4836,37.3634,37.4149,662586.0
2022-10-25 15:00:00,43.56,43.77,43.55,43.73,441555.0,37.4149,37.5953,37.4063,37.5609,441555.0
2022-10-25 15:30:00,43.74,43.89,43.74,43.87,1622214.0,37.5695,37.6983,37.5695,37.6812,1622214.0
2022-10-26 09:30:00,43.91,44.4,43.91,44.02,409233.0,37.7155,38.1364,37.7155,37.81,409233.0
2022-10-26 10:00:00,44.02,44.4,44.02,44.39,290439.0,37.81,38.1364,37.81,38.1278,290439.0
2022-10-26 10:30:00,44.38,44.4,44.13,44.3,209457.0,38.1192,38.1364,37.9045,38.0505,209457.0
2022-10-26 11:00:00,44.3,44.63,44.3,44.55,215838.0,38.0505,38.3339,38.0505,38.2652,215838.0
2022-10-26 11:30:00,44.54,44.58,44.29,44.41,204256.0,38.2566,38.291,38.0419,38.145,204256.0
2022-10-26 12:00:00,44.4,44.5,44.35,44.41,371919.0,38.1364,38.2223,38.0934,38.145,371919.0
2022-10-26 12:30:00,44.4,44.52,44.17,44.23,191200.0,38.1364,38.2395,37.9388,37.9904,191200.0
2022-10-26 13:00:00,44.22,44.38,44.15,44.32,247009.0,37.9818,38.1192,37.9217,38.0677,247009.0
2022-10-26 13:30:00,44.33,44.5,44.28,44.49,198291.0,38.0763,38.2223,38.0333,38.2137,198291.0
2022-10-26 14:00:00,44.48,44.54,44.36,44.4,243639.0,38.2051,38.2566,38.102,38.1364,243639.0
2022-10-26 14:30:00,44.4,44.43,44.22,44.26,251669.0,38.1364,38.1622,37.9818,38.0161,251669.0
2022-10-26 15:00:00,44.25,44.25,44.08,44.19,253886.0,38.0075,38.0075,37.8615,37.956,253886.0
2022-10-26 15:30:00,44.19,44.27,44.13,44.21,1196181.0,37.956,38.0247,37.9045,37.9732,1196181.0
2022-10-27 09:30:00,44.71,44.99,44.42,44.58,382342.0,38.4027,38.6432,38.1536,38.291,382342.0
2022-10-27 10:00:00,44.58,44.73,44.4,44.65,355733.0,38.291,38.4198,38.1364,38.3511,355733.0
2022-10-27 10:30:00,44.65,44.72,44.37,44.43,166673.0,38.3511,38.4112,38.1106,38.1622,166673.0
2022-10-27 11:00:00,44.42,44.62,44.39,44.57,190029.0,38.1536,38.3254,38.1278,38.2824,190029.0
2022-10-27 11:30:00,44.57,44.6,44.27,44.34,186449.0,38.2824,38.3082,38.0247,38.0849,186449.0
2022-10-27 12:00:00,44.35,44.52,44.28,44.32,256893.0,38.0934,38.2395,38.0333,38.0677,256893.0
2022-10-27 12:30:00,44.33,44.42,44.21,44.42,162737.0,38.0763,38.1536,37.9732,38.1536,162737.0
2022-10-27 13:00:00,44.43,44.56,44.37,44.4,213399.0,38.1622,38.2738,38.1106,38.1364,213399.0
2022-10-27 13:30:00,44.39,44.42,44.18,44.18,143140.0,38.1278,38.1536,37.9474,37.9474,143140.0
2022-10-27 14:00:00,44.18,44.26,44.15,44.22,191610.0,37.9474,38.0161,37.9217,37.9818,191610.0
2022-10-27 14:30:00,44.22,44.32,44.15,44.2,344020.0,37.9818,38.0677,37.9217,37.9646,344020.0
2022-10-27 15:00:00,44.2,44.29,44.08,44.1,342371.0,37.9646,38.0419,37.8615,37.8787,342371.0
2022-10-27 15:30:00,44.09,44.23,44.05,44.19,948093.0,37.8701,37.9904,37.8358,37.956,948093.0
2022-10-28 09:30:00,44.5,44.92,44.31,44.75,399093.0,38.2223,38.583,38.0591,38.437,399093.0
2022-10-28 10:00:00,44.75,44.8,44.33,44.59,385255.0,38.437,38.48,38.0763,38.2996,385255.0
2022-10-28 10:30:00,44.59,44.71,44.44,44.69,178242.0,38.2996,38.4027,38.1707,38.3855,178242.0
2022-10-28 11:00:00,44.71,44.74,44.54,44.56,165335.0,38.4027,38.4284,38.2566,38.2738,165335.0
2022-10-28 11:30:00,44.56,44.71,44.48,44.64,150940.0,38.2738,38.4027,38.2051,38.3425,150940.0
2022-10-28 12:00:00,44.65,44.72,44.48,44.7,195618.0,38.3511,38.4112,38.2051,38.3941,195618.0
2022-10-28 12:30:00,44.71,44.78,44.63,44.73,151426.0,38.4027,38.4628,38.3339,38.4198,151426.0
2022-10-28 13:00:00,44.73,44.82,44.68,44.68,154310.0,38.4198,38.4971,38.3769,38.3769,154310.0
2022-10-28 13:30:00,44.69,44.83,44.68,44.75,183981.0,38.3855,38.5057,38.3769,38.437,183981.0
2022-10-28 14:00:00,44.75,44.87,44.71,44.73,161308.0,38.437,38.5401,38.4027,38.4198,161308.0
2022-10-28 14:30:00,44.73,44.97,44.73,44.94,154950.0,38.4198,38.626,38.4198,38.6002,154950.0
2022-10-28 15:00:00,44.94,45.02,44.92,44.94,201886.0,38.6002,38.6689,38.583,38.6002,201886.0
2022-10-28 15:30:00,44.94,45.06,44.89,45.03,823382.0,38.6002,38.7033,38.5573,38.6775,823382.0
2022-10-31 09:30:00,44.88,45.14,44.57,44.74,465778.0,38.5487,38.772,38.2824,38.4284,465778.0
2022-10-31 10:00:00,44.74,45.11,44.73,45.05,196893.0,38.4284,38.7462,38.4198,38.6947,196893.0
2022-10-31 10:30:00,45.04,45.07,44.87,44.9,243183.0,38.6861,38.7119,38.5401,38.5659,243183.0
2022-10-31 11:00:00,44.89,45.08,44.86,44.97,329246.0,38.5573,38.7205,38.5315,38.626,329246.0
2022-10-31 11:30:00,44.97,45.02,44.8,44.9,249636.0,38.626,38.6689,38.48,38.5659,249636.0
2022-10-31 12:00:00,44.9,45.0,44.81,44.93,206058.0,38.5659,38.6517,38.4885,38.5916,206058.0
2022-10-31 12:30:00,44.92,44.96,44.74,44.8,133374.0,38.583,38.6174,38.4284,38.48,133374.0
2022-10-31 13:00:00,44.81,44.94,44.77,44.92,152592.0,38.4885,38.6002,38.4542,38.583,152592.0
2022-10-31 13:30:00,44.91,45.07,44.91,45.07,164255.0,38.5744,38.7119,38.5744,38.7119,164255.0
2022-10-31 14:00:00,45.06,45.25,45.03,45.15,263788.0,38.7033,38.8665,38.6775,38.7806,263788.0
2022-10-31 14:30:00,45.16,45.22,45.02,45.05,222971.0,38.7892,38.8407,38.6689,38.6947,222971.0
2022-10-31 15:00:00,45.05,45.09,44.93,45.05,271834.0,38.6947,38.729,38.5916,38.6947,271834.0
2022-10-31 15:30:00,45.04,45.12,44.78,44.82,1183967.0,38.6861,38.7548,38.4628,38.4971,1183967.0
2022-11-01 09:30:00,45.19,45.26,44.76,44.9,371695.0,38.8149,38.8751,38.4456,38.5659,371695.0
2022-11-01 10:00:00,44.92,44.95,44.55,44.77,291910.0,38.583,38.6088,38.2652,38.4542,291910.0
2022-11-01 10:30:00,44.77,44.89,44.46,44.51,234610.0,38.4542,38.5573,38.1879,38.2309,234610.0
2022-11-01 11:00:00,44.5,44.77,44.45,44.76,203092.0,38.2223,38.4542,38.1793,38.4456,203092.0
2022-11-01 11:30:00,44.76,44.86,44.67,44.85,235714.0,38.4456,38.5315,38.3683,38.5229,235714.0
2022-11-01 12:00:00,44.84,45.05,44.81,44.84,306552.0,38.5143,38.6947,38.4885,38.5143,306552.0
2022-11-01 12:30:00,44.84,44.89,44.8,44.83,193720.0,38.5143,38.5573,38.48,38.5057,193720.0
2022-11-01 13:00:00,44.82,44.89,44.75,44.84,217229.0,38.4971,38.5573,38.437,38.5143,217229.0
2022-11-01 13:30:00,44.84,44.88,44.76,44.88,229401.0,38.5143,38.5487,38.4456,38.5487,229401.0
2022-11-01 14:00:00,44.88,44.89,44.78,44.89,231019.0,38.5487,38.5573,38.4628,38.5573,231019.0
2022-11-01 14:30:00,44.89,44.9,44.76,44.87,223649.0,38.5573,38.5659,38.4456,38.5401,223649.0
2022-11-01 15:00:00,44.85,44.89,44.75,44.77,623832.0,38.5229,38.5573,38.437,38.4542,623832.0
2022-11-01 15:30:00,44.77,44.89,44.74,44.81,924216.0,38.4542,38.5573,38.4284,38.4885,924216.0
2022-11-02 09:30:00,44.37,44.59,44.28,44.47,524696.0,38.1106,38.2996,38.0333,38.1965,524696.0
2022-11-02 10:00:00,44.46,44.58,44.27,44.34,288886.0,38.1879,38.291,38.0247,38.0849,288886.0
2022-11-02 10:30:00,44.34,44.43,44.27,44.3,623212.0,38.0849,38.1622,38.0247,38.0505,623212.0
2022-11-02 11:00:00,44.3,44.42,44.03,44.08,652511.0,38.0505,38.1536,37.8186,37.8615,652511.0
2022-11-02 11:30:00,44.09,44.35,44.05,44.25,282622.0,37.8701,38.0934,37.8358,38.0075,282622.0
2022-11-02 12:00:00,44.26,44.36,44.14,44.19,433316.0,38.0161,38.102,37.9131,37.956,433316.0
2022-11-02 12:30:00,44.18,44.44,44.15,44.44,385891.0,37.9474,38.1707,37.9217,38.1707,385891.0
2022-11-02 13:00:00,44.44,44.45,44.31,44.35,179643.0,38.1707,38.1793,38.0591,38.0934,179643.0
2022-11-02 13:30:00,44.36,44.65,44.34,44.6,267558.0,38.102,38.3511,38.0849,38.3082,267558.0
2022-11-02 14:00:00,44.6,45.28,44.49,45.21,538637.0,38.3082,38.8922,38.2137,38.8321,538637.0
2022-11-02 14:30:00,45.2,45.33,44.14,44.3,1184298.0,38.8235,38.9352,37.9131,38.0505,1184298.0
2022-11-02 15:00:00,44.29,44.6,43.95,44.04,664151.0,38.0419,38.3082,37.7499,37.8272,664151.0
2022-11-02 15:30:00,44.02,44.11,43.89,43.92,1094146.0,37.81,37.8873,37.6983,37.7241,1094146.0
2022-11-03 09:30:00,43.37,43.58,42.4,42.4,609203.0,37.2517,37.4321,36.4185,36.4185,609203.0
2022-11-03 10:00:00,42.41,42.5,42.14,42.39,1182824.0,36.4271,36.5044,36.1952,36.4099,1182824.0
2022-11-03 10:30:00,42.4,42.62,42.27,42.58,492304.0,36.4185,36.6075,36.3069,36.5731,492304.0
2022-11-03 11:00:00,42.58,42.59,42.4,42.48,374935.0,36.5731,36.5817,36.4185,36.4872,374935.0
2022-11-03 11:30:00,42.49,42.75,42.44,42.53,416019.0,36.4958,36.7192,36.4529,36.5302,416019.0
2022-11-03 12:00:00,42.53,42.7,42.45,42.58,514996.0,36.5302,36.6762,36.4615,36.5731,514996.0
2022-11-03 12:30:00,42.57,42.71,42.35,42.69,333620.0,36.5645,36.6848,36.3756,36.6676,333620.0
2022-11-03 13:00:00,42.69,42.74,42.48,42.5,354414.0,36.6676,36.7106,36.4872,36.5044,354414.0
2022-11-03 13:30:00,42.5,42.64,42.43,42.53,377960.0,36.5044,36.6247,36.4443,36.5302,377960.0
2022-11-03 14:00:00,42.53,42.84,42.49,42.83,421988.0,36.5302,36.7965,36.4958,36.7879,421988.0
2022-11-03 14:30:00,42.83,42.87,42.66,42.87,352717.0,36.7879,36.8222,36.6419,36.8222,352717.0
2022-11-03 15:00:00,42.87,43.0,42.83,42.93,453019.0,36.8222,36.9339,36.7879,36.8738,453019.0
2022-11-03 15:30:00,42.93,42.98,42.62,42.66,942155.0,36.8738,36.9167,36.6075,36.6419,942155.0
2022-11-04 09:30:00,43.26,43.56,43.12,43.54,368372.0,37.1572,37.4149,37.037,37.3977,368372.0
2022-11-04 10:00:00,43.56,43.71,43.35,43.64,263525.0,37.4149,37.5437,37.2345,37.4836,263525.0
2022-11-04 10:30:00,43.64,43.9,43.63,43.79,278195.0,37.4836,37.7069,37.475,37.6124,278195.0
2022-11-04 11:00:00,43.79,43.94,43.65,43.69,393446.0,37.6124,37.7413,37.4922,37.5265,393446.0
2022-11-04 11:30:00,43.7,43.78,43.2,43.21,244684.0,37.5351,37.6039,37.1057,37.1143,244684.0
2022-11-04 12:00:00,43.21,43.44,43.07,43.37,457362.0,37.1143,37.3118,36.994,37.2517,457362.0
2022-11-04 12:30:00,43.37,43.37,43.19,43.35,174375.0,37.2517,37.2517,37.0971,37.2345,174375.0
2022-11-04 13:00:00,43.33,43.44,43.22,43.37,190538.0,37.2173,37.3118,37.1229,37.2517,190538.0
2022-11-04 13:30:00,43.36,43.41,43.22,43.27,183970.0,37.2431,37.286,37.1229,37.1658,183970.0
2022-11-04 14:00:00,43.26,43.42,43.15,43.37,188625.0,37.1572,37.2946,37.0627,37.2517,188625.0
2022-11-04 14:30:00,43.37,43.48,43.32,43.39,265613.0,37.2517,37.3462,37.2087,37.2689,265613.0
2022-11-04 15:00:00,43.4,43.48,43.35,43.47,595905.0,37.2775,37.3462,37.2345,37.3376,595905.0
2022-11-04 15:30:00,43.47,43.7,43.43,43.68,914857.0,37.3376,37.5351,37.3032,37.518,914857.0
2022-11-07 09:30:00,44.09,44.21,43.73,43.76,399543.0,37.8701,37.9732,37.5609,37.5867,399543.0
2022-11-07 10:00:00,43.77,43.92,43.72,43.75,194987.0,37.5953,37.7241,37.5523,37.5781,194987.0
2022-11-07 10:30:00,43.75,43.8,43.56,43.68,291666.0,37.5781,37.621,37.4149,37.518,291666.0
2022-11-07 11:00:00,43.68,43.75,43.61,43.64,217590.0,37.518,37.5781,37.4578,37.4836,217590.0
2022-11-07 11:30:00,43.63,43.74,43.55,43.59,247661.0,37.475,37.5695,37.4063,37.4407,247661.0
2022-11-07 12:00:00,43.59,43.77,43.52,43.75,183144.0,37.4407,37.5953,37.3805,37.5781,183144.0
2022-11-07 12:30:00,43.75,43.79,43.63,43.7,167990.0,37.5781,37.6124,37.475,37.5351,167990.0
2022-11-07 13:00:00,43.7,43.86,43.69,43.86,184839.0,37.5351,37.6726,37.5265,37.6726,184839.0
2022-11-07 13:30:00,43.87,43.9,43.74,43.83,152375.0,37.6812,37.7069,37.5695,37.6468,152375.0
2022-11-07 14:00:00,43.84,44.0,43.75,43.97,293370.0,37.6554,37.7928,37.5781,37.767,293370.0
2022-11-07 14:30:00,43.98,44.12,43.96,44.04,307459.0,37.7756,37.8959,37.7585,37.8272,307459.0
2022-11-07 15:00:00,44.04,44.12,44.03,44.05,250099.0,37.8272,37.8959,37.8186,37.8358,250099.0
2022-11-07 15:30:00,44.05,44.09,43.93,44.0,605834.0,37.8358,37.8701,37.7327,37.7928,605834.0
2022-11-08 09:30:00,44.11,44.24,43.96,44.11,473114.0,37.8873,37.999,37.7585,37.8873,473114.0
2022-11-08 10:00:00,44.12,44.43,44.11,44.3,267951.0,37.8959,38.1622,37.8873,38.0505,267951.0
2022-11-08 10:30:00,44.3,44.53,44.28,44.4,196650.0,38.0505,38.248,38.0333,38.1364,196650.0
2022-11-08 11:00:00,44.4,44.54,44.32,44.53,210213.0,38.1364,38.2566,38.0677,38.248,210213.0
2022-11-08 11:30:00,44.52,44.67,44.5,44.6,148481.0,38.2395,38.3683,38.2223,38.3082,148481.0
2022-11-08 12:00:00,44.61,44.63,44.49,44.51,125901.0,38.3168,38.3339,38.2137,38.2309,125901.0
2022-11-08 12:30:00,44.51,44.59,44.43,44.55,150303.0,38.2309,38.2996,38.1622,38.2652,150303.0
2022-11-08 13:00:00,44.55,44.62,44.21,44.25,272836.0,38.2652,38.3254,37.9732,38.0075,272836.0
2022-11-08 13:30:00,44.25,44.42,44.14,44.31,322890.0,38.0075,38.1536,37.9131,38.0591,322890.0
2022-11-08 14:00:00,44.3,44.37,44.02,44.04,344280.0,38.0505,38.1106,37.81,37.8272,344280.0
2022-11-08 14:30:00,44.04,44.42,44.0,44.32,261765.0,37.8272,38.1536,37.7928,38.0677,261765.0
2022-11-08 15:00:00,44.31,44.51,44.31,44.51,265246.0,38.0591,38.2309,38.0591,38.2309,265246.0
2022-11-08 15:30:00,44.51,44.67,44.44,44.49,812304.0,38.2309,38.3683,38.1707,38.2137,812304.0
2022-11-09 09:30:00,43.75,43.96,42.88,43.0,458946.0,38.0358,38.2184,37.2794,37.3838,458946.0
2022-11-09 10:00:00,42.99,43.57,42.96,43.29,1039507.0,37.3751,37.8793,37.349,37.6359,1039507.0
2022-11-09 10:30:00,43.3,43.36,43.07,43.16,266202.0,37.6446,37.6968,37.4446,37.5229,266202.0
2022-11-09 11:00:00,43.16,43.28,43.05,43.21,221526.0,37.5229,37.6272,37.4272,37.5663,221526.0
2022-11-09 11:30:00,43.2,43.31,43.1,43.14,168502.0,37.5577,37.6533,37.4707,37.5055,168502.0
2022-11-09 12:00:00,43.14,43.19,42.92,42.95,188004.0,37.5055,37.549,37.3142,37.3403,188004.0
2022-11-09 12:30:00,42.94,43.04,42.83,42.98,157294.0,37.3316,37.4185,37.236,37.3664,157294.0
2022-11-09 13:00:00,42.99,43.01,42.81,42.84,206593.0,37.3751,37.3925,37.2186,37.2447,206593.0
2022-11-09 13:30:00,42.83,42.83,42.63,42.72,333233.0,37.236,37.236,37.0621,37.1403,333233.0
2022-11-09 14:00:00,42.72,42.79,42.65,42.73,448048.0,37.1403,37.2012,37.0795,37.149,448048.0
2022-11-09 14:30:00,42.72,42.73,42.54,42.58,308154.0,37.1403,37.149,36.9839,37.0186,308154.0
2022-11-09 15:00:00,42.58,42.73,42.56,42.63,377494.0,37.0186,37.149,37.0012,37.0621,377494.0
2022-11-09 15:30:00,42.63,42.8,42.55,42.69,1457147.0,37.0621,37.2099,36.9925,37.1143,1457147.0
2022-11-10 09:30:00,44.09,44.94,44.09,44.92,705538.0,38.3314,39.0704,38.3314,39.053,705538.0
2022-11-10 10:00:00,44.93,45.08,44.78,44.99,459259.0,39.0617,39.1921,38.9313,39.1139,459259.0
2022-11-10 10:30:00,44.99,45.19,44.88,45.17,500863.0,39.1139,39.2877,39.0182,39.2703,500863.0
2022-11-10 11:00:00,45.16,45.4,45.1,45.39,387703.0,39.2617,39.4703,39.2095,39.4616,387703.0
2022-11-10 11:30:00,45.39,45.8,45.36,45.79,357502.0,39.4616,39.8181,39.4355,39.8094,357502.0
2022-11-10 12:00:00,45.8,45.82,45.49,45.53,347240.0,39.8181,39.8355,39.5486,39.5833,347240.0
2022-11-10 12:30:00,45.55,45.6,45.42,45.44,214502.0,39.6007,39.6442,39.4877,39.5051,214502.0
2022-11-10 13:00:00,45.44,45.66,45.43,45.65,237064.0,39.5051,39.6964,39.4964,39.6877,237064.0
2022-11-10 13:30:00,45.66,45.89,45.57,45.85,187824.0,39.6964,39.8963,39.6181,39.8615,187824.0
2022-11-10 14:00:00,45.86,46.02,45.79,45.89,287205.0,39.8702,40.0093,39.8094,39.8963,287205.0
2022-11-10 14:30:00,45.89,45.95,45.83,45.91,283523.0,39.8963,39.9485,39.8441,39.9137,283523.0
2022-11-10 15:00:00,45.91,46.12,45.9,46.1,387520.0,39.9137,40.0963,39.905,40.0789,387520.0
2022-11-10 15:30:00,46.1,46.14,45.99,46.03,1284557.0,40.0789,40.1137,39.9832,40.018,1284557.0
2022-11-11 09:30:00,46.31,46.71,46.11,46.4,331616.0,40.2615,40.6092,40.0876,40.3397,331616.0
2022-11-11 10:00:00,46.39,46.89,46.18,46.79,395953.0,40.331,40.7657,40.1484,40.6788,395953.0
2022-11-11 10:30:00,46.78,47.08,46.54,47.06,657726.0,40.6701,40.9309,40.4614,40.9135,657726.0
2022-11-11 11:00:00,47.06,47.15,46.71,46.76,456486.0,40.9135,40.9917,40.6092,40.6527,456486.0
2022-11-11 11:30:00,46.75,46.86,46.65,46.73,419550.0,40.644,40.7396,40.557,40.6266,419550.0
2022-11-11 12:00:00,46.73,46.77,46.58,46.59,300348.0,40.6266,40.6614,40.4962,40.5049,300348.0
2022-11-11 12:30:00,46.59,46.75,46.54,46.68,220681.0,40.5049,40.644,40.4614,40.5831,220681.0
2022-11-11 13:00:00,46.66,46.92,46.66,46.91,185047.0,40.5657,40.7918,40.5657,40.7831,185047.0
2022-11-11 13:30:00,46.92,47.3,46.9,47.24,265403.0,40.7918,41.1222,40.7744,41.07,265403.0
2022-11-11 14:00:00,47.24,47.44,47.17,47.42,290425.0,41.07,41.2439,41.0091,41.2265,290425.0
2022-11-11 14:30:00,47.41,47.46,47.36,47.45,245814.0,41.2178,41.2613,41.1743,41.2526,245814.0
2022-11-11 15:00:00,47.45,47.45,47.25,47.33,321228.0,41.2526,41.2526,41.0787,41.1482,321228.0
2022-11-11 15:30:00,47.32,47.44,47.22,47.29,1174325.0,41.1395,41.2439,41.0526,41.1135,1174325.0
2022-11-14 09:30:00,46.84,47.27,46.8,46.84,441941.0,40.7222,41.0961,40.6875,40.7222,441941.0
2022-11-14 10:00:00,46.84,47.14,46.79,46.93,295576.0,40.7222,40.983,40.6788,40.8005,295576.0
2022-11-14 10:30:00,46.92,47.19,46.89,47.13,280787.0,40.7918,41.0265,40.7657,40.9744,280787.0
2022-11-14 11:00:00,47.13,47.23,46.86,47.04,375965.0,40.9744,41.0613,40.7396,40.8961,375965.0
2022-11-14 11:30:00,47.04,47.23,46.95,46.97,159997.0,40.8961,41.0613,40.8179,40.8353,159997.0
2022-11-14 12:00:00,46.98,47.05,46.8,46.98,152961.0,40.8439,40.9048,40.6875,40.8439,152961.0
2022-11-14 12:30:00,46.98,47.08,46.96,47.0,133336.0,40.8439,40.9309,40.8266,40.8613,133336.0
2022-11-14 13:00:00,47.0,47.1,46.97,47.09,160083.0,40.8613,40.9483,40.8353,40.9396,160083.0
2022-11-14 13:30:00,47.09,47.09,46.96,47.01,130629.0,40.9396,40.9396,40.8266,40.87,130629.0
2022-11-14 14:00:00,47.02,47.02,46.55,46.61,249594.0,40.8787,40.8787,40.4701,40.5223,249594.0
2022-11-14 14:30:00,46.62,46.65,46.39,46.41,303958.0,40.531,40.557,40.331,40.3484,303958.0
2022-11-14 15:00:00,46.41,46.49,46.19,46.25,241842.0,40.3484,40.4179,40.1571,40.2093,241842.0
2022-11-14 15:30:00,46.26,46.27,46.01,46.05,764199.0,40.218,40.2267,40.0006,40.0354,764199.0
2022-11-15 09:30:00,46.85,47.47,46.77,47.16,437172.0,40.7309,41.2699,40.6614,41.0004,437172.0
2022-11-15 10:00:00,47.16,47.22,46.63,46.77,266833.0,41.0004,41.0526,40.5397,40.6614,266833.0
2022-11-15 10:30:00,46.78,46.8,46.4,46.4,212483.0,40.6701,40.6875,40.3397,40.3397,212483.0
2022-11-15 11:00:00,46.4,46.45,46.23,46.28,362584.0,40.3397,40.3832,40.1919,40.2354,362584.0
2022-11-15 11:30:00,46.28,46.39,46.19,46.23,167936.0,40.2354,40.331,40.1571,40.1919,167936.0
2022-11-15 12:00:00,46.22,46.24,46.06,46.09,121956.0,40.1832,40.2006,40.0441,40.0702,121956.0
2022-11-15 12:30:00,46.1,46.23,46.03,46.23,154835.0,40.0789,40.1919,40.018,40.1919,154835.0
2022-11-15 13:00:00,46.23,46.3,45.73,45.73,244577.0,40.1919,40.2528,39.7572,39.7572,244577.0
2022-11-15 13:30:00,45.73,45.97,45.45,45.9,344130.0,39.7572,39.9659,39.5138,39.905,344130.0
2022-11-15 14:00:00,45.9,46.32,45.77,46.28,276934.0,39.905,40.2701,39.792,40.2354,276934.0
2022-11-15 14:30:00,46.29,46.38,46.14,46.37,221657.0,40.2441,40.3223,40.1137,40.3136,221657.0
2022-11-15 15:00:00,46.37,46.43,46.26,46.28,257424.0,40.3136,40.3658,40.218,40.2354,257424.0
2022-11-15 15:30:00,46.28,46.34,46.13,46.32,602558.0,40.2354,40.2875,40.105,40.2701,602558.0
2022-11-16 09:30:00,46.4,46.58,46.06,46.17,325024.0,40.3397,40.4962,40.0441,40.1397,325024.0
2022-11-16 10:00:00,46.18,46.42,46.06,46.25,256519.0,40.1484,40.3571,40.0441,40.2093,256519.0
2022-11-16 10:30:00,46.25,46.31,46.08,46.11,201624.0,40.2093,40.2615,40.0615,40.0876,201624.0
2022-11-16 11:00:00,46.11,46.27,46.1,46.23,146221.0,40.0876,40.2267,40.0789,40.1919,146221.0
2022-11-16 11:30:00,46.23,46.31,46.19,46.29,104547.0,40.1919,40.2615,40.1571,40.2441,104547.0
2022-11-16 12:00:00,46.28,46.31,46.07,46.14,156367.0,40.2354,40.2615,40.0528,40.1137,156367.0
2022-11-16 12:30:00,46.14,46.17,46.02,46.08,140034.0,40.1137,40.1397,40.0093,40.0615,140034.0
2022-11-16 13:00:00,46.08,46.08,45.85,45.86,235503.0,40.0615,40.0615,39.8615,39.8702,235503.0
2022-11-16 13:30:00,45.85,45.88,45.69,45.72,227464.0,39.8615,39.8876,39.7224,39.7485,227464.0
2022-11-16 14:00:00,45.71,45.85,45.64,45.8,128067.0,39.7398,39.8615,39.679,39.8181,128067.0
2022-11-16 14:30:00,45.8,45.86,45.69,45.79,266649.0,39.8181,39.8702,39.7224,39.8094,266649.0
2022-11-16 15:00:00,45.79,45.81,45.55,45.69,256044.0,39.8094,39.8268,39.6007,39.7224,256044.0
2022-11-16 15:30:00,45.69,45.75,45.51,45.55,1078164.0,39.7224,39.7746,39.5659,39.6007,1078164.0
2022-11-17 09:30:00,44.84,44.89,44.56,44.64,251796.0,38.9835,39.0269,38.74,38.8096,251796.0
2022-11-17 10:00:00,44.65,44.9,44.58,44.86,218841.0,38.8183,39.0356,38.7574,39.0008,218841.0
2022-11-17 10:30:00,44.87,44.88,44.68,44.84,164997.0,39.0095,39.0182,38.8443,38.9835,164997.0
2022-11-17 11:00:00,44.84,44.98,44.82,44.95,164962.0,38.9835,39.1052,38.9661,39.0791,164962.0
2022-11-17 11:30:00,44.95,45.03,44.83,45.01,118615.0,39.0791,39.1486,38.9748,39.1312,118615.0
2022-11-17 12:00:00,45.03,45.1,44.97,45.06,90674.0,39.1486,39.2095,39.0965,39.1747,90674.0
2022-11-17 12:30:00,45.05,45.18,45.0,45.16,118265.0,39.166,39.279,39.1226,39.2617,118265.0
2022-11-17 13:00:00,45.16,45.22,45.09,45.11,76510.0,39.2617,39.3138,39.2008,39.2182,76510.0
2022-11-17 13:30:00,45.1,45.18,45.01,45.08,80224.0,39.2095,39.279,39.1312,39.1921,80224.0
2022-11-17 14:00:00,45.08,45.16,45.03,45.06,152460.0,39.1921,39.2617,39.1486,39.1747,152460.0
2022-11-17 14:30:00,45.06,45.14,45.0,45.01,115129.0,39.1747,39.2443,39.1226,39.1312,115129.0
2022-11-17 15:00:00,45.01,45.05,44.76,44.8,187505.0,39.1312,39.166,38.9139,38.9487,187505.0
2022-11-17 15:30:00,44.8,45.16,44.77,45.15,567427.0,38.9487,39.2617,38.9226,39.253,567427.0
2022-11-18 09:30:00,45.88,46.15,45.4,45.41,370469.0,39.8876,40.1224,39.4703,39.479,370469.0
2022-11-18 10:00:00,45.41,45.53,45.22,45.52,171642.0,39.479,39.5833,39.3138,39.5746,171642.0
2022-11-18 10:30:00,45.53,45.59,45.38,45.4,171921.0,39.5833,39.6355,39.4529,39.4703,171921.0
2022-11-18 11:00:00,45.39,45.69,45.33,45.66,170252.0,39.4616,39.7224,39.4095,39.6964,170252.0
2022-11-18 11:30:00,45.67,45.69,45.42,45.53,187525.0,39.705,39.7224,39.4877,39.5833,187525.0
2022-11-18 12:00:00,45.54,45.57,45.2,45.28,195052.0,39.592,39.6181,39.2964,39.366,195052.0
2022-11-18 12:30:00,45.28,45.37,45.23,45.33,113392.0,39.366,39.4442,39.3225,39.4095,113392.0
2022-11-18 13:00:00,45.33,45.59,45.32,45.59,164143.0,39.4095,39.6355,39.4008,39.6355,164143.0
2022-11-18 13:30:00,45.59,45.59,45.27,45.34,119091.0,39.6355,39.6355,39.3573,39.4181,119091.0
2022-11-18 14:00:00,45.35,45.56,45.33,45.54,95773.0,39.4268,39.6094,39.4095,39.592,95773.0
2022-11-18 14:30:00,45.51,45.56,45.42,45.53,216427.0,39.5659,39.6094,39.4877,39.5833,216427.0
2022-11-18 15:00:00,45.53,45.66,45.51,45.65,149279.0,39.5833,39.6964,39.5659,39.6877,149279.0
2022-11-18 15:30:00,45.65,45.78,45.55,45.7,475370.0,39.6877,39.8007,39.6007,39.7311,475370.0
2022-11-21 09:30:00,45.72,46.22,45.57,46.2,259067.0,39.7485,40.1832,39.6181,40.1658,259067.0
2022-11-21 10:00:00,46.2,46.21,45.92,45.98,188198.0,40.1658,40.1745,39.9224,39.9746,188198.0
2022-11-21 10:30:00,45.97,45.98,45.74,45.85,289920.0,39.9659,39.9746,39.7659,39.8615,289920.0
2022-11-21 11:00:00,45.84,45.95,45.77,45.91,167990.0,39.8528,39.9485,39.792,39.9137,167990.0
2022-11-21 11:30:00,45.91,46.03,45.85,45.96,229854.0,39.9137,40.018,39.8615,39.9572,229854.0
2022-11-21 12:00:00,45.96,46.2,45.94,46.08,220518.0,39.9572,40.1658,39.9398,40.0615,220518.0
2022-11-21 12:30:00,46.08,46.28,46.07,46.15,123076.0,40.0615,40.2354,40.0528,40.1224,123076.0
2022-11-21 13:00:00,46.15,46.23,46.12,46.15,154584.0,40.1224,40.1919,40.0963,40.1224,154584.0
2022-11-21 13:30:00,46.15,46.16,45.93,45.95,141143.0,40.1224,40.131,39.9311,39.9485,141143.0
2022-11-21 14:00:00,45.95,46.08,45.94,46.05,259136.0,39.9485,40.0615,39.9398,40.0354,259136.0
2022-11-21 14:30:00,46.06,46.08,45.98,45.98,140694.0,40.0441,40.0615,39.9746,39.9746,140694.0
2022-11-21 15:00:00,45.99,46.05,45.9,45.95,182204.0,39.9832,40.0354,39.905,39.9485,182204.0
2022-11-21 15:30:00,45.94,46.19,45.93,46.13,458965.0,39.9398,40.1571,39.9311,40.105,458965.0
2022-11-22 09:30:00,46.58,46.93,46.5,46.88,317264.0,40.4962,40.8005,40.4266,40.757,317264.0
2022-11-22 10:00:00,46.87,46.94,46.73,46.78,219473.0,40.7483,40.8092,40.6266,40.6701,219473.0
2022-11-22 10:30:00,46.79,46.8,46.61,46.67,158275.0,40.6788,40.6875,40.5223,40.5744,158275.0
2022-11-22 11:00:00,46.67,46.67,46.39,46.39,118630.0,40.5744,40.5744,40.331,40.331,118630.0
2022-11-22 11:30:00,46.4,46.41,46.27,46.33,124915.0,40.3397,40.3484,40.2267,40.2788,124915.0
2022-11-22 12:00:00,46.34,46.52,46.33,46.51,169518.0,40.2875,40.444,40.2788,40.4353,169518.0
2022-11-22 12:30:00,46.51,46.59,46.43,46.44,110292.0,40.4353,40.5049,40.3658,40.3745,110292.0
2022-11-22 13:00:00,46.44,46.51,46.4,46.48,112388.0,40.3745,40.4353,40.3397,40.4093,112388.0
2022-11-22 13:30:00,46.48,46.49,46.35,46.36,165924.0,40.4093,40.4179,40.2962,40.3049,165924.0
2022-11-22 14:00:00,46.36,46.42,46.27,46.4,141280.0,40.3049,40.3571,40.2267,40.3397,141280.0
2022-11-22 14:30:00,46.41,46.47,46.32,46.43,127785.0,40.3484,40.4006,40.2701,40.3658,127785.0
2022-11-22 15:00:00,46.43,46.5,46.38,46.42,231466.0,40.3658,40.4266,40.3223,40.3571,231466.0
2022-11-22 15:30:00,46.42,46.47,46.35,46.43,527568.0,40.3571,40.4006,40.2962,40.3658,527568.0
2022-11-23 09:30:00,46.28,46.6,46.28,46.59,156833.0,40.2354,40.5136,40.2354,40.5049,156833.0
2022-11-23 10:00:00,46.6,46.63,46.5,46.57,274362.0,40.5136,40.5397,40.4266,40.4875,274362.0
2022-11-23 10:30:00,46.57,46.65,46.55,46.56,163601.0,40.4875,40.557,40.4701,40.4788,163601.0
2022-11-23 11:00:00,46.57,46.65,46.5,46.63,159709.0,40.4875,40.557,40.4266,40.5397,159709.0
2022-11-23 11:30:00,46.64,46.73,46.4,46.45,187677.0,40.5484,40.6266,40.3397,40.3832,187677.0
2022-11-23 12:00:00,46.45,46.5,46.43,46.44,155512.0,40.3832,40.4266,40.3658,40.3745,155512.0
2022-11-23 12:30:00,46.44,46.45,46.24,46.28,253488.0,40.3745,40.3832,40.2006,40.2354,253488.0
2022-11-23 13:00:00,46.28,46.37,46.23,46.36,99428.0,40.2354,40.3136,40.1919,40.3049,99428.0
2022-11-23 13:30:00,46.36,46.42,46.27,46.31,165413.0,40.3049,40.3571,40.2267,40.2615,165413.0
2022-11-23 14:00:00,46.32,46.53,46.25,46.44,369069.0,40.2701,40.4527,40.2093,40.3745,369069.0
2022-11-23 14:30:00,46.43,46.43,46.22,46.3,260245.0,40.3658,40.3658,40.1832,40.2528,260245.0
2022-11-23 15:00:00,46.3,46.43,46.26,46.39,267295.0,40.2528,40.3658,40.218,40.331,267295.0
2022-11-23 15:30:00,46.39,46.43,46.33,46.43,669542.0,40.331,40.3658,40.2788,40.3658,669542.0
2022-11-25 09:30:00,46.66,46.92,46.51,46.84,207220.0,40.5657,40.7918,40.4353,40.7222,207220.0
2022-11-25 10:00:00,46.84,46.86,46.72,46.79,96362.0,40.7222,40.7396,40.6179,40.6788,96362.0
2022-11-25 10:30:00,46.79,46.95,46.76,46.92,184071.0,40.6788,40.8179,40.6527,40.7918,184071.0
2022-11-25 11:00:00,46.93,47.02,46.92,46.95,144505.0,40.8005,40.8787,40.7918,40.8179,144505.0
2022-11-25 11:30:00,46.94,47.07,46.93,46.96,102001.0,40.8092,40.9222,40.8005,40.8266,102001.0
2022-11-25 12:00:00,46.96,47.07,46.91,46.94,138223.0,40.8266,40.9222,40.7831,40.8092,138223.0
2022-11-25 12:30:00,46.94,46.96,46.77,46.92,241096.0,40.8092,40.8266,40.6614,40.7918,241096.0
2022-11-28 09:30:00,46.43,46.65,45.92,46.01,370371.0,40.3658,40.557,39.9224,40.0006,370371.0
2022-11-28 10:00:00,46.02,46.23,45.96,46.09,272269.0,40.0093,40.1919,39.9572,40.0702,272269.0
2022-11-28 10:30:00,46.11,46.16,45.96,46.05,199125.0,40.0876,40.131,39.9572,40.0354,199125.0
2022-11-28 11:00:00,46.05,46.09,45.85,45.89,217646.0,40.0354,40.0702,39.8615,39.8963,217646.0
2022-11-28 11:30:00,45.9,45.94,45.75,45.76,243037.0,39.905,39.9398,39.7746,39.7833,243037.0
2022-11-28 12:00:00,45.76,45.84,45.58,45.63,397034.0,39.7833,39.8528,39.6268,39.6703,397034.0
2022-11-28 12:30:00,45.63,45.7,45.46,45.54,210913.0,39.6703,39.7311,39.5225,39.592,210913.0
2022-11-28 13:00:00,45.54,45.6,45.46,45.54,182838.0,39.592,39.6442,39.5225,39.592,182838.0
2022-11-28 13:30:00,45.54,45.55,45.37,45.4,264974.0,39.592,39.6007,39.4442,39.4703,264974.0
2022-11-28 14:00:00,45.4,45.44,45.35,45.42,173878.0,39.4703,39.5051,39.4268,39.4877,173878.0
2022-11-28 14:30:00,45.41,45.44,45.35,45.37,324179.0,39.479,39.5051,39.4268,39.4442,324179.0
2022-11-28 15:00:00,45.37,45.39,45.25,45.26,227199.0,39.4442,39.4616,39.3399,39.3486,227199.0
2022-11-28 15:30:00,45.26,45.38,45.23,45.33,1147464.0,39.3486,39.4529,39.3225,39.4095,1147464.0
2022-11-29 09:30:00,45.39,45.7,45.24,45.57,892900.0,39.4616,39.7311,39.3312,39.6181,892900.0
2022-11-29 10:00:00,45.57,45.65,45.45,45.63,891345.0,39.6181,39.6877,39.5138,39.6703,891345.0
2022-11-29 10:30:00,45.63,45.88,45.53,45.75,1079256.0,39.6703,39.8876,39.5833,39.7746,1079256.0
2022-11-29 11:00:00,45.75,45.76,45.27,45.29,861676.0,39.7746,39.7833,39.3573,39.3747,861676.0
2022-11-29 11:30:00,45.29,45.47,45.28,45.46,228106.0,39.3747,39.5312,39.366,39.5225,228106.0
2022-11-29 12:00:00,45.46,45.46,45.33,45.37,129964.0,39.5225,39.5225,39.4095,39.4442,129964.0
2022-11-29 12:30:00,45.37,45.52,45.34,45.5,174187.0,39.4442,39.5746,39.4181,39.5572,174187.0
2022-11-29 13:00:00,45.5,45.5,45.37,45.4,126982.0,39.5572,39.5572,39.4442,39.4703,126982.0
2022-11-29 13:30:00,45.4,45.58,45.39,45.57,193031.0,39.4703,39.6268,39.4616,39.6181,193031.0
2022-11-29 14:00:00,45.56,45.77,45.56,45.62,207518.0,39.6094,39.792,39.6094,39.6616,207518.0
2022-11-29 14:30:00,45.62,45.68,45.56,45.68,169295.0,39.6616,39.7137,39.6094,39.7137,169295.0
2022-11-29 15:00:00,45.68,45.79,45.66,45.73,303839.0,39.7137,39.8094,39.6964,39.7572,303839.0
2022-11-29 15:30:00,45.73,45.96,45.72,45.91,765730.0,39.7572,39.9572,39.7485,39.9137,765730.0
2022-11-30 09:30:00,45.73,46.0,44.11,44.16,431892.0,39.7572,39.9919,38.3488,38.3923,431892.0
2022-11-30 10:00:00,44.16,44.66,44.05,44.38,352171.0,38.3923,38.827,38.2966,38.5835,352171.0
2022-11-30 10:30:00,44.39,44.53,44.34,44.48,203328.0,38.5922,38.7139,38.5488,38.6705,203328.0
2022-11-30 11:00:00,44.48,44.92,44.48,44.92,212323.0,38.6705,39.053,38.6705,39.053,212323.0
2022-11-30 11:30:00,44.91,44.96,44.74,44.77,149040.0,39.0443,39.0878,38.8965,38.9226,149040.0
2022-11-30 12:00:00,44.78,44.88,44.69,44.75,127227.0,38.9313,39.0182,38.853,38.9052,127227.0
2022-11-30 12:30:00,44.75,44.86,44.71,44.82,231641.0,38.9052,39.0008,38.8704,38.9661,231641.0
2022-11-30 13:00:00,44.83,44.9,44.76,44.79,154938.0,38.9748,39.0356,38.9139,38.94,154938.0
2022-11-30 13:30:00,44.8,45.53,44.75,45.53,348867.0,38.9487,39.5833,38.9052,39.5833,348867.0
2022-11-30 14:00:00,45.54,45.95,45.52,45.87,279502.0,39.592,39.9485,39.5746,39.8789,279502.0
2022-11-30 14:30:00,45.86,45.91,45.71,45.91,224109.0,39.8702,39.9137,39.7398,39.9137,224109.0
2022-11-30 15:00:00,45.9,46.33,45.89,46.28,363500.0,39.905,40.2788,39.8963,40.2354,363500.0
2022-11-30 15:30:00,46.27,46.85,46.25,46.79,1770282.0,40.2267,40.7309,40.2093,40.6788,1770282.0
2022-12-01 09:30:00,47.06,47.46,46.83,46.97,507397.0,40.9135,41.2613,40.7135,40.8353,507397.0
2022-12-01 10:00:00,46.98,47.05,46.41,46.51,514790.0,40.8439,40.9048,40.3484,40.4353,514790.0
2022-12-01 10:30:00,46.52,46.7,46.42,46.48,321426.0,40.444,40.6005,40.3571,40.4093,321426.0
2022-12-01 11:00:00,46.5,46.5,45.99,46.19,686276.0,40.4266,40.4266,39.9832,40.1571,686276.0
2022-12-01 11:30:00,46.18,46.48,46.13,46.31,194827.0,40.1484,40.4093,40.105,40.2615,194827.0
2022-12-01 12:00:00,46.3,46.33,46.07,46.28,184544.0,40.2528,40.2788,40.0528,40.2354,184544.0
2022-12-01 12:30:00,46.28,46.37,46.08,46.23,194778.0,40.2354,40.3136,40.0615,40.1919,194778.0
2022-12-01 13:00:00,46.25,46.32,46.02,46.14,169357.0,40.2093,40.2701,40.0093,40.1137,169357.0
2022-12-01 13:30:00,46.14,46.18,46.05,46.14,215780.0,40.1137,40.1484,40.0354,40.1137,215780.0
2022-12-01 14:00:00,46.14,46.45,46.04,46.43,351445.0,40.1137,40.3832,40.0267,40.3658,351445.0
2022-12-01 14:30:00,46.42,46.52,46.36,46.44,293426.0,40.3571,40.444,40.3049,40.3745,293426.0
2022-12-01 15:00:00,46.44,46.5,46.23,46.31,298505.0,40.3745,40.4266,40.1919,40.2615,298505.0
2022-12-01 15:30:00,46.3,46.45,46.13,46.23,1005032.0,40.2528,40.3832,40.105,40.1919,1005032.0
2022-12-02 09:30:00,45.61,45.87,45.42,45.5,349882.0,39.6529,39.8789,39.4877,39.5572,349882.0
2022-12-02 10:00:00,45.5,45.63,45.38,45.55,315647.0,39.5572,39.6703,39.4529,39.6007,315647.0
2022-12-02 10:30:00,45.54,45.65,45.37,45.39,241021.0,39.592,39.6877,39.4442,39.4616,241021.0
2022-12-02 11:00:00,45.38,45.44,45.27,45.34,249270.0,39.4529,39.5051,39.3573,39.4181,249270.0
2022-12-02 11:30:00,45.34,45.61,45.29,45.55,244612.0,39.4181,39.6529,39.3747,39.6007,244612.0
2022-12-02 12:00:00,45.55,45.69,45.52,45.54,135126.0,39.6007,39.7224,39.5746,39.592,135126.0
2022-12-02 12:30:00,45.54,45.56,45.37,45.37,251168.0,39.592,39.6094,39.4442,39.4442,251168.0
2022-12-02 13:00:00,45.38,45.47,45.21,45.24,413765.0,39.4529,39.5312,39.3051,39.3312,413765.0
2022-12-02 13:30:00,45.23,45.26,45.09,45.1,446546.0,39.3225,39.3486,39.2008,39.2095,446546.0
2022-12-02 14:00:00,45.09,45.11,44.98,45.01,553840.0,39.2008,39.2182,39.1052,39.1312,553840.0
2022-12-02 14:30:00,45.03,45.1,44.97,45.07,1602990.0,39.1486,39.2095,39.0965,39.1834,1602990.0
2022-12-02 15:00:00,45.07,45.12,44.97,45.02,1111104.0,39.1834,39.2269,39.0965,39.1399,1111104.0
2022-12-02 15:30:00,45.01,45.08,44.86,45.05,1408418.0,39.1312,39.1921,39.0008,39.166,1408418.0
2022-12-05 09:30:00,44.5,44.79,43.67,43.7,926877.0,38.6879,38.94,37.9663,37.9923,926877.0
2022-12-05 10:00:00,43.67,43.85,43.48,43.64,696373.0,37.9663,38.1228,37.8011,37.9402,696373.0
2022-12-05 10:30:00,43.63,43.69,43.21,43.24,412172.0,37.9315,37.9837,37.5663,37.5924,412172.0
2022-12-05 11:00:00,43.23,43.44,43.09,43.11,603328.0,37.5837,37.7663,37.462,37.4794,603328.0
2022-12-05 11:30:00,43.1,43.17,42.93,42.93,345905.0,37.4707,37.5316,37.3229,37.3229,345905.0
2022-12-05 12:00:00,42.93,43.19,42.9,43.05,428627.0,37.3229,37.549,37.2968,37.4272,428627.0
2022-12-05 12:30:00,43.05,43.05,42.79,42.8,378572.0,37.4272,37.4272,37.2012,37.2099,378572.0
2022-12-05 13:00:00,42.81,42.93,42.66,42.69,464230.0,37.2186,37.3229,37.0882,37.1143,464230.0
2022-12-05 13:30:00,42.69,42.71,42.43,42.45,487851.0,37.1143,37.1317,36.8882,36.9056,487851.0
2022-12-05 14:00:00,42.45,42.46,42.3,42.36,459014.0,36.9056,36.9143,36.7752,36.8274,459014.0
2022-12-05 14:30:00,42.37,42.5,42.36,42.48,465012.0,36.8361,36.9491,36.8274,36.9317,465012.0
2022-12-05 15:00:00,42.48,42.59,42.43,42.44,523321.0,36.9317,37.0273,36.8882,36.8969,523321.0
2022-12-05 15:30:00,42.44,42.69,42.37,42.56,2604290.0,36.8969,37.1143,36.8361,37.0012,2604290.0
2022-12-06 09:30:00,42.53,42.62,41.76,41.89,825365.0,36.9752,37.0534,36.3057,36.4188,825365.0
2022-12-06 10:00:00,41.87,41.97,41.42,41.49,450123.0,36.4014,36.4883,36.0101,36.071,450123.0
2022-12-06 10:30:00,41.49,41.7,41.38,41.66,387487.0,36.071,36.2536,35.9754,36.2188,387487.0
2022-12-06 11:00:00,41.66,41.85,41.6,41.73,777735.0,36.2188,36.384,36.1666,36.2796,777735.0
2022-12-06 11:30:00,41.73,41.78,41.57,41.63,399132.0,36.2796,36.3231,36.1405,36.1927,399132.0
2022-12-06 12:00:00,41.62,41.81,41.62,41.77,352387.0,36.184,36.3492,36.184,36.3144,352387.0
2022-12-06 12:30:00,41.76,41.77,41.54,41.58,342241.0,36.3057,36.3144,36.1145,36.1492,342241.0
2022-12-06 13:00:00,41.58,41.73,41.51,41.6,379266.0,36.1492,36.2796,36.0884,36.1666,379266.0
2022-12-06 13:30:00,41.6,41.77,41.56,41.6,1294187.0,36.1666,36.3144,36.1319,36.1666,1294187.0
2022-12-06 14:00:00,41.61,41.62,41.38,41.44,447076.0,36.1753,36.184,35.9754,36.0275,447076.0
2022-12-06 14:30:00,41.44,41.7,41.43,41.63,421453.0,36.0275,36.2536,36.0188,36.1927,421453.0
2022-12-06 15:00:00,41.63,41.73,41.44,41.66,704822.0,36.1927,36.2796,36.0275,36.2188,704822.0
2022-12-06 15:30:00,41.66,41.92,41.63,41.89,1404832.0,36.2188,36.4448,36.1927,36.4188,1404832.0
2022-12-07 09:30:00,41.74,41.92,41.3,41.58,490247.0,36.2883,36.4448,35.9058,36.1492,490247.0
2022-12-07 10:00:00,41.58,41.98,41.42,41.96,494166.0,36.1492,36.497,36.0101,36.4796,494166.0
2022-12-07 10:30:00,41.96,42.11,41.9,42.01,341430.0,36.4796,36.61,36.4274,36.5231,341430.0
2022-12-07 11:00:00,42.02,42.22,41.74,41.74,265622.0,36.5318,36.7056,36.2883,36.2883,265622.0
2022-12-07 11:30:00,41.73,41.87,41.66,41.83,208692.0,36.2796,36.4014,36.2188,36.3666,208692.0
2022-12-07 12:00:00,41.83,41.92,41.75,41.83,185795.0,36.3666,36.4448,36.297,36.3666,185795.0
2022-12-07 12:30:00,41.83,42.0,41.83,41.94,202855.0,36.3666,36.5144,36.3666,36.4622,202855.0
2022-12-07 13:00:00,41.94,42.01,41.86,41.92,211520.0,36.4622,36.5231,36.3927,36.4448,211520.0
2022-12-07 13:30:00,41.92,41.94,41.72,41.76,175969.0,36.4448,36.4622,36.271,36.3057,175969.0
2022-12-07 14:00:00,41.75,41.95,41.69,41.95,305069.0,36.297,36.4709,36.2449,36.4709,305069.0
2022-12-07 14:30:00,41.95,42.01,41.89,41.94,315421.0,36.4709,36.5231,36.4188,36.4622,315421.0
2022-12-07 15:00:00,41.95,42.01,41.88,41.97,261017.0,36.4709,36.5231,36.4101,36.4883,261017.0
2022-12-07 15:30:00,41.97,42.03,41.79,41.84,1115660.0,36.4883,36.5405,36.3318,36.3753,1115660.0
2022-12-08 09:30:00,41.97,42.13,41.59,42.0,712315.0,36.4883,36.6274,36.1579,36.5144,712315.0
2022-12-08 10:00:00,42.01,42.22,41.99,42.17,674402.0,36.5231,36.7056,36.5057,36.6622,674402.0
2022-12-08 10:30:00,42.16,42.2,41.93,42.0,390963.0,36.6535,36.6883,36.4535,36.5144,390963.0
2022-12-08 11:00:00,42.0,42.01,41.81,42.0,263388.0,36.5144,36.5231,36.3492,36.5144,263388.0
2022-12-08 11:30:00,42.01,42.01,41.9,41.91,291861.0,36.5231,36.5231,36.4274,36.4361,291861.0
2022-12-08 12:00:00,41.91,41.93,41.74,41.74,294695.0,36.4361,36.4535,36.2883,36.2883,294695.0
2022-12-08 12:30:00,41.74,41.75,41.6,41.64,204628.0,36.2883,36.297,36.1666,36.2014,204628.0
2022-12-08 13:00:00,41.63,41.81,41.58,41.8,270236.0,36.1927,36.3492,36.1492,36.3405,270236.0
2022-12-08 13:30:00,41.81,42.07,41.76,41.87,432288.0,36.3492,36.5752,36.3057,36.4014,432288.0
2022-12-08 14:00:00,41.87,41.89,41.72,41.8,605244.0,36.4014,36.4188,36.271,36.3405,605244.0
2022-12-08 14:30:00,41.8,41.98,41.75,41.91,788661.0,36.3405,36.497,36.297,36.4361,788661.0
2022-12-08 15:00:00,41.91,42.02,41.88,41.94,655812.0,36.4361,36.5318,36.4101,36.4622,655812.0
2022-12-08 15:30:00,41.95,42.09,41.9,42.05,1267351.0,36.4709,36.5926,36.4274,36.5579,1267351.0
2022-12-09 09:30:00,41.92,42.33,41.84,42.14,465467.0,36.4448,36.8013,36.3753,36.6361,465467.0
2022-12-09 10:00:00,42.15,42.3,42.08,42.16,600486.0,36.6448,36.7752,36.5839,36.6535,600486.0
2022-12-09 10:30:00,42.16,42.22,42.03,42.15,667459.0,36.6535,36.7056,36.5405,36.6448,667459.0
2022-12-09 11:00:00,42.15,42.35,42.09,42.35,659222.0,36.6448,36.8187,36.5926,36.8187,659222.0
2022-12-09 11:30:00,42.36,42.39,42.2,42.3,362566.0,36.8274,36.8534,36.6883,36.7752,362566.0
2022-12-09 12:00:00,42.3,42.31,42.17,42.18,309692.0,36.7752,36.7839,36.6622,36.6709,309692.0
2022-12-09 12:30:00,42.18,42.27,42.16,42.22,379961.0,36.6709,36.7491,36.6535,36.7056,379961.0
2022-12-09 13:00:00,42.23,42.25,42.15,42.19,393006.0,36.7143,36.7317,36.6448,36.6796,393006.0
2022-12-09 13:30:00,42.18,42.24,42.1,42.12,424795.0,36.6709,36.723,36.6013,36.6187,424795.0
2022-12-09 14:00:00,42.13,42.23,41.99,42.2,411865.0,36.6274,36.7143,36.5057,36.6883,411865.0
2022-12-09 14:30:00,42.2,42.28,42.15,42.22,1042170.0,36.6883,36.7578,36.6448,36.7056,1042170.0
2022-12-09 15:00:00,42.23,42.28,42.19,42.21,754570.0,36.7143,36.7578,36.6796,36.697,754570.0
2022-12-09 15:30:00,42.22,42.23,41.98,42.07,1803550.0,36.7056,36.7143,36.497,36.5752,1803550.0
2022-12-12 09:30:00,41.94,42.03,41.53,41.98,664741.0,36.4622,36.5405,36.1058,36.497,664741.0
2022-12-12 10:00:00,41.99,42.16,41.87,42.11,802040.0,36.5057,36.6535,36.4014,36.61,802040.0
2022-12-12 10:30:00,42.12,42.58,42.08,42.58,461657.0,36.6187,37.0186,36.5839,37.0186,461657.0
2022-12-12 11:00:00,42.58,42.81,42.54,42.73,635669.0,37.0186,37.2186,36.9839,37.149,635669.0
2022-12-12 11:30:00,42.73,42.84,42.63,42.8,354127.0,37.149,37.2447,37.0621,37.2099,354127.0
2022-12-12 12:00:00,42.8,43.01,42.75,42.9,470274.0,37.2099,37.3925,37.1664,37.2968,470274.0
2022-12-12 12:30:00,42.91,42.98,42.84,42.91,222902.0,37.3055,37.3664,37.2447,37.3055,222902.0
2022-12-12 13:00:00,42.91,42.98,42.83,42.9,272150.0,37.3055,37.3664,37.236,37.2968,272150.0
2022-12-12 13:30:00,42.9,43.0,42.88,42.94,321062.0,37.2968,37.3838,37.2794,37.3316,321062.0
2022-12-12 14:00:00,42.95,43.03,42.91,43.0,332647.0,37.3403,37.4099,37.3055,37.3838,332647.0
2022-12-12 14:30:00,43.01,43.23,42.95,43.22,544916.0,37.3925,37.5837,37.3403,37.575,544916.0
2022-12-12 15:00:00,43.22,43.53,43.19,43.51,623245.0,37.575,37.8446,37.549,37.8272,623245.0
2022-12-12 15:30:00,43.51,43.61,43.44,43.5,1551398.0,37.8272,37.9141,37.7663,37.8185,1551398.0
2022-12-13 09:30:00,44.56,45.03,44.37,44.47,889977.0,38.74,39.1486,38.5748,38.6618,889977.0
2022-12-13 10:00:00,44.47,44.51,43.35,43.48,482075.0,38.6618,38.6966,37.6881,37.8011,482075.0
2022-12-13 10:30:00,43.49,43.56,43.26,43.4,683312.0,37.8098,37.8706,37.6098,37.7315,683312.0
2022-12-13 11:00:00,43.42,43.73,43.42,43.48,445125.0,37.7489,38.0184,37.7489,37.8011,445125.0
2022-12-13 11:30:00,43.48,43.55,43.19,43.41,380889.0,37.8011,37.8619,37.549,37.7402,380889.0
2022-12-13 12:00:00,43.41,43.47,43.05,43.06,280239.0,37.7402,37.7924,37.4272,37.4359,280239.0
2022-12-13 12:30:00,43.05,43.14,42.91,43.05,331810.0,37.4272,37.5055,37.3055,37.4272,331810.0
2022-12-13 13:00:00,43.06,43.4,43.05,43.33,280536.0,37.4359,37.7315,37.4272,37.6707,280536.0
2022-12-13 13:30:00,43.34,43.37,43.14,43.28,254594.0,37.6794,37.7054,37.5055,37.6272,254594.0
2022-12-13 14:00:00,43.29,43.39,43.22,43.31,220940.0,37.6359,37.7228,37.575,37.6533,220940.0
2022-12-13 14:30:00,43.3,43.47,43.2,43.26,368869.0,37.6446,37.7924,37.5577,37.6098,368869.0
2022-12-13 15:00:00,43.26,43.36,43.05,43.3,494558.0,37.6098,37.6968,37.4272,37.6446,494558.0
2022-12-13 15:30:00,43.31,43.41,43.16,43.22,1045930.0,37.6533,37.7402,37.5229,37.575,1045930.0
2022-12-14 09:30:00,43.15,43.39,43.08,43.11,301257.0,37.5142,37.7228,37.4533,37.4794,301257.0
2022-12-14 10:00:00,43.11,43.25,42.98,43.19,278648.0,37.4794,37.6011,37.3664,37.549,278648.0
2022-12-14 10:30:00,43.19,43.21,42.99,43.05,250741.0,37.549,37.5663,37.3751,37.4272,250741.0
2022-12-14 11:00:00,43.05,43.15,42.92,43.02,429301.0,37.4272,37.5142,37.3142,37.4012,429301.0
2022-12-14 11:30:00,43.03,43.11,42.96,43.01,512259.0,37.4099,37.4794,37.349,37.3925,512259.0
2022-12-14 12:00:00,43.01,43.1,42.96,43.01,250754.0,37.3925,37.4707,37.349,37.3925,250754.0
2022-12-14 12:30:00,43.0,43.06,42.97,42.98,157064.0,37.3838,37.4359,37.3577,37.3664,157064.0
2022-12-14 13:00:00,42.97,43.11,42.95,43.04,169154.0,37.3577,37.4794,37.3403,37.4185,169154.0
2022-12-14 13:30:00,43.04,43.17,43.03,43.11,538905.0,37.4185,37.5316,37.4099,37.4794,538905.0
2022-12-14 14:00:00,43.12,43.12,42.43,42.56,526916.0,37.4881,37.4881,36.8882,37.0012,526916.0
2022-12-14 14:30:00,42.57,42.65,41.99,42.12,797793.0,37.0099,37.0795,36.5057,36.6187,797793.0
2022-12-14 15:00:00,42.12,42.68,42.05,42.08,828611.0,36.6187,37.1056,36.5579,36.5839,828611.0
2022-12-14 15:30:00,42.07,42.36,41.95,42.22,1485943.0,36.5752,36.8274,36.4709,36.7056,1485943.0
2022-12-15 09:30:00,41.6,41.9,41.46,41.5,486580.0,36.1666,36.4274,36.0449,36.0797,486580.0
2022-12-15 10:00:00,41.5,41.8,41.37,41.58,459192.0,36.0797,36.3405,35.9667,36.1492,459192.0
2022-12-15 10:30:00,41.57,41.87,41.54,41.79,276266.0,36.1405,36.4014,36.1145,36.3318,276266.0
2022-12-15 11:00:00,41.78,41.87,41.54,41.57,410260.0,36.3231,36.4014,36.1145,36.1405,410260.0
2022-12-15 11:30:00,41.57,41.73,41.53,41.58,254489.0,36.1405,36.2796,36.1058,36.1492,254489.0
2022-12-15 12:00:00,41.57,41.69,41.57,41.65,225385.0,36.1405,36.2449,36.1405,36.2101,225385.0
2022-12-15 12:30:00,41.66,41.8,41.54,41.55,296880.0,36.2188,36.3405,36.1145,36.1232,296880.0
2022-12-15 13:00:00,41.55,41.57,41.39,41.41,466669.0,36.1232,36.1405,35.9841,36.0014,466669.0
2022-12-15 13:30:00,41.4,41.45,41.28,41.36,292251.0,35.9927,36.0362,35.8884,35.958,292251.0
2022-12-15 14:00:00,41.37,41.43,41.26,41.28,287833.0,35.9667,36.0188,35.871,35.8884,287833.0
2022-12-15 14:30:00,41.28,41.66,41.27,41.66,540081.0,35.8884,36.2188,35.8797,36.2188,540081.0
2022-12-15 15:00:00,41.66,41.74,41.58,41.73,595075.0,36.2188,36.2883,36.1492,36.2796,595075.0
2022-12-15 15:30:00,41.72,41.74,41.44,41.52,1625906.0,36.271,36.2883,36.0275,36.0971,1625906.0
2022-12-16 09:30:00,41.14,41.4,40.85,41.32,1504835.0,35.7667,35.9927,35.5146,35.9232,1504835.0
2022-12-16 10:00:00,41.32,41.33,41.07,41.15,447620.0,35.9232,35.9319,35.7059,35.7754,447620.0
2022-12-16 10:30:00,41.16,41.34,41.01,41.08,537247.0,35.7841,35.9406,35.6537,35.7145,537247.0
2022-12-16 11:00:00,41.09,41.14,40.93,40.98,304137.0,35.7232,35.7667,35.5841,35.6276,304137.0
2022-12-16 11:30:00,40.98,41.01,40.73,40.77,354860.0,35.6276,35.6537,35.4103,35.445,354860.0
2022-12-16 12:00:00,40.77,40.96,40.74,40.95,302421.0,35.445,35.6102,35.419,35.6015,302421.0
2022-12-16 12:30:00,40.94,40.95,40.7,40.74,394843.0,35.5928,35.6015,35.3842,35.419,394843.0
2022-12-16 13:00:00,40.74,40.82,40.68,40.73,293544.0,35.419,35.4885,35.3668,35.4103,293544.0
2022-12-16 13:30:00,40.73,40.92,40.73,40.84,293663.0,35.4103,35.5754,35.4103,35.5059,293663.0
2022-12-16 14:00:00,40.84,41.06,40.78,40.8,534064.0,35.5059,35.6972,35.4537,35.4711,534064.0
2022-12-16 14:30:00,40.8,40.8,40.54,40.73,464389.0,35.4711,35.4711,35.2451,35.4103,464389.0
2022-12-16 15:00:00,40.72,40.87,40.58,40.86,783910.0,35.4016,35.532,35.2798,35.5233,783910.0
2022-12-16 15:30:00,40.85,41.33,40.84,41.24,2400713.0,35.5146,35.9319,35.5059,35.8536,2400713.0
2022-12-19 09:30:00,41.29,41.62,41.21,41.45,473038.0,35.8971,36.184,35.8276,36.0362,473038.0
2022-12-19 10:00:00,41.45,41.63,41.27,41.63,428463.0,36.0362,36.1927,35.8797,36.1927,428463.0
2022-12-19 10:30:00,41.62,41.62,41.23,41.26,425783.0,36.184,36.184,35.845,35.871,425783.0
2022-12-19 11:00:00,41.26,41.27,41.12,41.23,593734.0,35.871,35.8797,35.7493,35.845,593734.0
2022-12-19 11:30:00,41.22,41.29,41.05,41.16,424156.0,35.8363,35.8971,35.6885,35.7841,424156.0
2022-12-19 12:00:00,41.16,41.36,41.14,41.26,217143.0,35.7841,35.958,35.7667,35.871,217143.0
2022-12-19 12:30:00,41.26,41.33,41.2,41.28,198979.0,35.871,35.9319,35.8189,35.8884,198979.0
2022-12-19 13:00:00,41.29,41.35,41.15,41.18,197124.0,35.8971,35.9493,35.7754,35.8015,197124.0
2022-12-19 13:30:00,41.17,41.21,40.94,40.95,176030.0,35.7928,35.8276,35.5928,35.6015,176030.0
2022-12-19 14:00:00,40.95,41.05,40.83,40.84,234019.0,35.6015,35.6885,35.4972,35.5059,234019.0
2022-12-19 14:30:00,40.83,40.96,40.8,40.88,280247.0,35.4972,35.6102,35.4711,35.5407,280247.0
2022-12-19 15:00:00,40.87,41.01,40.8,40.98,300366.0,35.532,35.6537,35.4711,35.6276,300366.0
2022-12-19 15:30:00,40.98,41.18,40.97,41.11,735043.0,35.6276,35.8015,35.6189,35.7406,735043.0
2022-12-20 09:30:00,41.02,41.34,40.93,41.31,386496.0,35.6624,35.9406,35.5841,35.9145,386496.0
2022-12-20 10:00:00,41.3,41.61,41.29,41.61,360731.0,35.9058,36.1753,35.8971,36.1753,360731.0
2022-12-20 10:30:00,41.62,41.72,41.54,41.55,264560.0,36.184,36.271,36.1145,36.1232,264560.0
2022-12-20 11:00:00,41.57,41.64,41.28,41.33,279179.0,36.1405,36.2014,35.8884,35.9319,279179.0
2022-12-20 11:30:00,41.33,41.49,41.3,41.48,185413.0,35.9319,36.071,35.9058,36.0623,185413.0
2022-12-20 12:00:00,41.48,41.48,41.35,41.39,190567.0,36.0623,36.0623,35.9493,35.9841,190567.0
2022-12-20 12:30:00,41.39,41.47,41.34,41.45,211554.0,35.9841,36.0536,35.9406,36.0362,211554.0
2022-12-20 13:00:00,41.46,41.52,41.43,41.49,144455.0,36.0449,36.0971,36.0188,36.071,144455.0
2022-12-20 13:30:00,41.48,41.58,41.46,41.46,156492.0,36.0623,36.1492,36.0449,36.0449,156492.0
2022-12-20 14:00:00,41.48,41.49,41.39,41.43,260883.0,36.0623,36.071,35.9841,36.0188,260883.0
2022-12-20 14:30:00,41.43,41.45,41.24,41.24,265736.0,36.0188,36.0362,35.8536,35.8536,265736.0
2022-12-20 15:00:00,41.25,41.26,41.15,41.23,439396.0,35.8623,35.871,35.7754,35.845,439396.0
2022-12-20 15:30:00,41.23,41.29,41.11,41.12,696636.0,35.845,35.8971,35.7406,35.7493,696636.0
2022-12-21 09:30:00,41.71,41.92,41.5,41.7,447278.0,36.2623,36.4448,36.0797,36.2536,447278.0
2022-12-21 10:00:00,41.7,41.9,41.65,41.84,285535.0,36.2536,36.4274,36.2101,36.3753,285535.0
2022-12-21 10:30:00,41.84,41.9,41.73,41.76,299076.0,36.3753,36.4274,36.2796,36.3057,299076.0
2022-12-21 11:00:00,41.78,41.87,41.67,41.75,184952.0,36.3231,36.4014,36.2275,36.297,184952.0
2022-12-21 11:30:00,41.75,41.82,41.66,41.78,254274.0,36.297,36.3579,36.2188,36.3231,254274.0
2022-12-21 12:00:00,41.77,41.86,41.72,41.76,223475.0,36.3144,36.3927,36.271,36.3057,223475.0
2022-12-21 12:30:00,41.76,41.85,41.74,41.84,201194.0,36.3057,36.384,36.2883,36.3753,201194.0
2022-12-21 13:00:00,41.81,41.86,41.62,41.63,151507.0,36.3492,36.3927,36.184,36.1927,151507.0
2022-12-21 13:30:00,41.63,41.75,41.62,41.68,137891.0,36.1927,36.297,36.184,36.2362,137891.0
2022-12-21 14:00:00,41.68,41.76,41.56,41.56,256525.0,36.2362,36.3057,36.1319,36.1319,256525.0
2022-12-21 14:30:00,41.56,41.66,41.53,41.59,251618.0,36.1319,36.2188,36.1058,36.1579,251618.0
2022-12-21 15:00:00,41.59,41.65,41.54,41.61,250423.0,36.1579,36.2101,36.1145,36.1753,250423.0
2022-12-21 15:30:00,41.61,41.76,41.56,41.75,625606.0,36.1753,36.3057,36.1319,36.297,625606.0
2022-12-22 09:30:00,41.4,41.61,41.25,41.34,387336.0,35.9927,36.1753,35.8623,35.9406,387336.0
2022-12-22 10:00:00,41.34,41.35,41.19,41.22,249758.0,35.9406,35.9493,35.8102,35.8363,249758.0
2022-12-22 10:30:00,41.22,41.28,41.14,41.27,314477.0,35.8363,35.8884,35.7667,35.8797,314477.0
2022-12-22 11:00:00,41.27,41.42,41.22,41.41,408325.0,35.8797,36.0101,35.8363,36.0014,408325.0
2022-12-22 11:30:00,41.41,41.49,41.38,41.46,309925.0,36.0014,36.071,35.9754,36.0449,309925.0
2022-12-22 12:00:00,41.47,41.5,41.21,41.23,292299.0,36.0536,36.0797,35.8276,35.845,292299.0
2022-12-22 12:30:00,41.23,41.4,41.23,41.39,653094.0,35.845,35.9927,35.845,35.9841,653094.0
2022-12-22 13:00:00,41.38,41.57,41.3,41.53,670703.0,35.9754,36.1405,35.9058,36.1058,670703.0
2022-12-22 13:30:00,41.54,41.68,41.44,41.67,479943.0,36.1145,36.2362,36.0275,36.2275,479943.0
2022-12-22 14:00:00,41.68,41.83,41.64,41.82,445290.0,36.2362,36.3666,36.2014,36.3579,445290.0
2022-12-22 14:30:00,41.81,42.06,41.73,42.02,630795.0,36.3492,36.5665,36.2796,36.5318,630795.0
2022-12-22 15:00:00,42.03,42.2,41.94,42.19,363360.0,36.5405,36.6883,36.4622,36.6796,363360.0
2022-12-22 15:30:00,42.19,42.51,42.14,42.49,1472306.0,36.6796,36.9578,36.6361,36.9404,1472306.0
2022-12-23 09:30:00,42.5,42.68,42.37,42.51,504956.0,36.9491,37.1056,36.8361,36.9578,504956.0
2022-12-23 10:00:00,42.53,42.78,42.41,42.63,384737.0,36.9752,37.1925,36.8708,37.0621,384737.0
2022-12-23 10:30:00,42.63,42.79,42.55,42.61,259062.0,37.0621,37.2012,36.9925,37.0447,259062.0
2022-12-23 11:00:00,42.61,42.65,42.43,42.44,228685.0,37.0447,37.0795,36.8882,36.8969,228685.0
2022-12-23 11:30:00,42.46,42.6,42.43,42.57,177270.0,36.9143,37.036,36.8882,37.0099,177270.0
2022-12-23 12:00:00,42.57,42.66,42.54,42.57,124044.0,37.0099,37.0882,36.9839,37.0099,124044.0
2022-12-23 12:30:00,42.57,42.63,42.47,42.54,175434.0,37.0099,37.0621,36.923,36.9839,175434.0
2022-12-23 13:00:00,42.54,42.58,42.48,42.54,131589.0,36.9839,37.0186,36.9317,36.9839,131589.0
2022-12-23 13:30:00,42.55,42.56,42.44,42.5,179316.0,36.9925,37.0012,36.8969,36.9491,179316.0
2022-12-23 14:00:00,42.51,42.63,42.49,42.54,218821.0,36.9578,37.0621,36.9404,36.9839,218821.0
2022-12-23 14:30:00,42.54,42.64,42.53,42.63,138382.0,36.9839,37.0708,36.9752,37.0621,138382.0
2022-12-23 15:00:00,42.63,42.71,42.59,42.62,154012.0,37.0621,37.1317,37.0273,37.0534,154012.0
2022-12-23 15:30:00,42.62,42.66,42.51,42.6,612119.0,37.0534,37.0882,36.9578,37.036,612119.0
2022-12-27 09:30:00,42.65,42.67,42.34,42.38,276319.0,37.0795,37.0969,36.81,36.8448,276319.0
2022-12-27 10:00:00,42.39,42.78,42.36,42.77,309050.0,36.8534,37.1925,36.8274,37.1838,309050.0
2022-12-27 10:30:00,42.77,42.92,42.68,42.78,237319.0,37.1838,37.3142,37.1056,37.1925,237319.0
2022-12-27 11:00:00,42.78,42.9,42.74,42.78,193895.0,37.1925,37.2968,37.1577,37.1925,193895.0
2022-12-27 11:30:00,42.77,43.02,42.76,42.95,300434.0,37.1838,37.4012,37.1751,37.3403,300434.0
2022-12-27 12:00:00,42.96,43.04,42.95,42.96,146462.0,37.349,37.4185,37.3403,37.349,146462.0
2022-12-27 12:30:00,42.97,43.07,42.91,43.01,174386.0,37.3577,37.4446,37.3055,37.3925,174386.0
2022-12-27 13:00:00,43.01,43.04,42.91,42.93,127279.0,37.3925,37.4185,37.3055,37.3229,127279.0
2022-12-27 13:30:00,42.93,42.93,42.75,42.79,184767.0,37.3229,37.3229,37.1664,37.2012,184767.0
2022-12-27 14:00:00,42.79,42.84,42.73,42.73,178600.0,37.2012,37.2447,37.149,37.149,178600.0
2022-12-27 14:30:00,42.73,42.86,42.71,42.86,185083.0,37.149,37.2621,37.1317,37.2621,185083.0
2022-12-27 15:00:00,42.86,42.94,42.83,42.92,191641.0,37.2621,37.3316,37.236,37.3142,191641.0
2022-12-27 15:30:00,42.91,42.97,42.82,42.84,500049.0,37.3055,37.3577,37.2273,37.2447,500049.0
2022-12-28 09:30:00,42.9,43.07,42.83,42.9,247474.0,37.2968,37.4446,37.236,37.2968,247474.0
2022-12-28 10:00:00,42.89,43.01,42.76,42.79,206968.0,37.2881,37.3925,37.1751,37.2012,206968.0
2022-12-28 10:30:00,42.78,42.88,42.74,42.78,164675.0,37.1925,37.2794,37.1577,37.1925,164675.0
2022-12-28 11:00:00,42.78,42.82,42.66,42.78,154521.0,37.1925,37.2273,37.0882,37.1925,154521.0
2022-12-28 11:30:00,42.79,42.8,42.68,42.7,110493.0,37.2012,37.2099,37.1056,37.123,110493.0
2022-12-28 12:00:00,42.71,42.73,42.49,42.54,127426.0,37.1317,37.149,36.9404,36.9839,127426.0
2022-12-28 12:30:00,42.54,42.79,42.54,42.76,112684.0,36.9839,37.2012,36.9839,37.1751,112684.0
2022-12-28 13:00:00,42.76,42.88,42.76,42.8,164144.0,37.1751,37.2794,37.1751,37.2099,164144.0
2022-12-28 13:30:00,42.8,42.83,42.75,42.79,172837.0,37.2099,37.236,37.1664,37.2012,172837.0
2022-12-28 14:00:00,42.79,42.92,42.78,42.87,173857.0,37.2012,37.3142,37.1925,37.2708,173857.0
2022-12-28 14:30:00,42.87,42.98,42.83,42.95,215566.0,37.2708,37.3664,37.236,37.3403,215566.0
2022-12-28 15:00:00,42.94,42.95,42.7,42.71,267148.0,37.3316,37.3403,37.123,37.1317,267148.0
2022-12-28 15:30:00,42.7,42.76,42.54,42.54,667882.0,37.123,37.1751,36.9839,36.9839,667882.0
2022-12-29 09:30:00,42.69,42.85,42.6,42.8,262680.0,37.1143,37.2534,37.036,37.2099,262680.0
2022-12-29 10:00:00,42.8,43.06,42.75,42.97,410824.0,37.2099,37.4359,37.1664,37.3577,410824.0
2022-12-29 10:30:00,42.97,43.04,42.9,43.02,275560.0,37.3577,37.4185,37.2968,37.4012,275560.0
2022-12-29 11:00:00,43.03,43.06,42.94,43.04,222027.0,37.4099,37.4359,37.3316,37.4185,222027.0
2022-12-29 11:30:00,43.04,43.21,43.0,43.16,262018.0,37.4185,37.5663,37.3838,37.5229,262018.0
2022-12-29 12:00:00,43.16,43.19,43.07,43.08,247515.0,37.5229,37.549,37.4446,37.4533,247515.0
2022-12-29 12:30:00,43.09,43.19,43.06,43.13,206353.0,37.462,37.549,37.4359,37.4968,206353.0
2022-12-29 13:00:00,43.12,43.14,43.02,43.07,312687.0,37.4881,37.5055,37.4012,37.4446,312687.0
2022-12-29 13:30:00,43.06,43.07,42.92,42.99,300695.0,37.4359,37.4446,37.3142,37.3751,300695.0
2022-12-29 14:00:00,42.99,43.1,42.98,43.02,212440.0,37.3751,37.4707,37.3664,37.4012,212440.0
2022-12-29 14:30:00,43.02,43.17,43.0,43.13,212110.0,37.4012,37.5316,37.3838,37.4968,212110.0
2022-12-29 15:00:00,43.12,43.14,42.98,43.12,198723.0,37.4881,37.5055,37.3664,37.4881,198723.0
2022-12-29 15:30:00,43.13,43.28,43.12,43.22,411603.0,37.4968,37.6272,37.4881,37.575,411603.0
2022-12-30 09:30:00,42.86,43.13,42.79,43.11,256746.0,37.2621,37.4968,37.2012,37.4794,256746.0
2022-12-30 10:00:00,43.1,43.21,42.95,43.15,140088.0,37.4707,37.5663,37.3403,37.5142,140088.0
2022-12-30 10:30:00,43.15,43.29,43.05,43.05,237488.0,37.5142,37.6359,37.4272,37.4272,237488.0
2022-12-30 11:00:00,43.05,43.07,42.95,43.0,181563.0,37.4272,37.4446,37.3403,37.3838,181563.0
2022-12-30 11:30:00,43.0,43.16,42.96,43.12,147145.0,37.3838,37.5229,37.349,37.4881,147145.0
2022-12-30 12:00:00,43.12,43.16,43.04,43.14,162216.0,37.4881,37.5229,37.4185,37.5055,162216.0
2022-12-30 12:30:00,43.14,43.18,43.07,43.17,133809.0,37.5055,37.5403,37.4446,37.5316,133809.0
2022-12-30 13:00:00,43.19,43.19,42.81,42.93,170344.0,37.549,37.549,37.2186,37.3229,170344.0
2022-12-30 13:30:00,42.92,43.0,42.87,42.93,154535.0,37.3142,37.3838,37.2708,37.3229,154535.0
2022-12-30 14:00:00,42.93,43.0,42.75,42.88,434487.0,37.3229,37.3838,37.1664,37.2794,434487.0
2022-12-30 14:30:00,42.88,42.91,42.74,42.77,122806.0,37.2794,37.3055,37.1577,37.1838,122806.0
2022-12-30 15:00:00,42.78,42.98,42.78,42.86,169032.0,37.1925,37.3664,37.1925,37.2621,169032.0
2022-12-30 15:30:00,42.85,43.13,42.83,43.03,508498.0,37.2534,37.4968,37.236,37.4099,508498.0
2023-01-03 09:30:00,43.42,43.85,43.23,43.23,380962.0,37.7489,38.1228,37.5837,37.5837,380962.0
2023-01-03 10:00:00,43.23,43.41,43.01,43.32,187278.0,37.5837,37.7402,37.3925,37.662,187278.0
2023-01-03 10:30:00,43.31,43.94,43.28,43.93,292327.0,37.6533,38.201,37.6272,38.1923,292327.0
2023-01-03 11:00:00,43.96,43.98,43.72,43.79,349375.0,38.2184,38.2358,38.0097,38.0706,349375.0
2023-01-03 11:30:00,43.78,43.81,43.64,43.74,201055.0,38.0619,38.088,37.9402,38.0271,201055.0
2023-01-03 12:00:00,43.73,43.78,43.47,43.53,288458.0,38.0184,38.0619,37.7924,37.8446,288458.0
2023-01-03 12:30:00,43.54,43.62,43.23,43.38,199081.0,37.8532,37.9228,37.5837,37.7141,199081.0
2023-01-03 13:00:00,43.39,43.49,43.31,43.43,182459.0,37.7228,37.8098,37.6533,37.7576,182459.0
2023-01-03 13:30:00,43.41,43.42,43.31,43.41,176755.0,37.7402,37.7489,37.6533,37.7402,176755.0
2023-01-03 14:00:00,43.4,43.46,43.33,43.35,213972.0,37.7315,37.7837,37.6707,37.6881,213972.0
2023-01-03 14:30:00,43.34,43.62,43.16,43.55,331663.0,37.6794,37.9228,37.5229,37.8619,331663.0
2023-01-03 15:00:00,43.55,43.63,43.49,43.61,338167.0,37.8619,37.9315,37.8098,37.9141,338167.0
2023-01-03 15:30:00,43.61,43.71,43.58,43.64,865149.0,37.9141,38.001,37.888,37.9402,865149.0
2023-01-04 09:30:00,44.12,44.19,43.55,44.01,618602.0,38.3575,38.4183,37.8619,38.2619,618602.0
2023-01-04 10:00:00,44.02,44.19,43.78,44.16,341053.0,38.2706,38.4183,38.0619,38.3923,341053.0
2023-01-04 10:30:00,44.17,44.49,44.1,44.48,276030.0,38.401,38.6792,38.3401,38.6705,276030.0
2023-01-04 11:00:00,44.49,44.96,44.46,44.91,247556.0,38.6792,39.0878,38.6531,39.0443,247556.0
2023-01-04 11:30:00,44.91,45.07,44.91,44.98,253752.0,39.0443,39.1834,39.0443,39.1052,253752.0
2023-01-04 12:00:00,44.99,45.01,44.67,44.93,273507.0,39.1139,39.1312,38.8357,39.0617,273507.0
2023-01-04 12:30:00,44.93,45.15,44.93,45.04,374062.0,39.0617,39.253,39.0617,39.1573,374062.0
2023-01-04 13:00:00,45.04,45.16,44.98,45.08,279535.0,39.1573,39.2617,39.1052,39.1921,279535.0
2023-01-04 13:30:00,45.08,45.23,44.95,44.97,226421.0,39.1921,39.3225,39.0791,39.0965,226421.0
2023-01-04 14:00:00,44.94,45.09,44.51,44.6,657280.0,39.0704,39.2008,38.6966,38.7748,657280.0
2023-01-04 14:30:00,44.61,44.77,44.49,44.75,575900.0,38.7835,38.9226,38.6792,38.9052,575900.0
2023-01-04 15:00:00,44.76,44.86,44.66,44.75,930827.0,38.9139,39.0008,38.827,38.9052,930827.0
2023-01-04 15:30:00,44.74,44.86,44.58,44.84,940919.0,38.8965,39.0008,38.7574,38.9835,940919.0
2023-01-05 09:30:00,44.14,44.4,43.83,43.85,446021.0,38.3749,38.6009,38.1054,38.1228,446021.0
2023-01-05 10:00:00,43.86,44.19,43.75,44.11,374309.0,38.1314,38.4183,38.0358,38.3488,374309.0
2023-01-05 10:30:00,44.11,44.35,44.0,44.02,466769.0,38.3488,38.5574,38.2532,38.2706,466769.0
2023-01-05 11:00:00,44.02,44.1,43.75,43.85,334471.0,38.2706,38.3401,38.0358,38.1228,334471.0
2023-01-05 11:30:00,43.84,44.2,43.83,44.18,177313.0,38.1141,38.427,38.1054,38.4097,177313.0
2023-01-05 12:00:00,44.18,44.41,44.17,44.29,245976.0,38.4097,38.6096,38.401,38.5053,245976.0
2023-01-05 12:30:00,44.29,44.38,44.25,44.29,136150.0,38.5053,38.5835,38.4705,38.5053,136150.0
2023-01-05 13:00:00,44.27,44.55,44.27,44.48,230013.0,38.4879,38.7313,38.4879,38.6705,230013.0
2023-01-05 13:30:00,44.48,44.64,44.45,44.58,180480.0,38.6705,38.8096,38.6444,38.7574,180480.0
2023-01-05 14:00:00,44.59,44.74,44.54,44.69,389311.0,38.7661,38.8965,38.7226,38.853,389311.0
2023-01-05 14:30:00,44.69,44.82,44.62,44.63,355235.0,38.853,38.9661,38.7922,38.8009,355235.0
2023-01-05 15:00:00,44.63,44.63,44.45,44.5,216081.0,38.8009,38.8009,38.6444,38.6879,216081.0
2023-01-05 15:30:00,44.5,44.59,44.41,44.42,1073436.0,38.6879,38.7661,38.6096,38.6183,1073436.0
2023-01-06 09:30:00,44.37,44.84,44.29,44.59,339911.0,38.5748,38.9835,38.5053,38.7661,339911.0
2023-01-06 10:00:00,44.61,44.94,44.56,44.89,271529.0,38.7835,39.0704,38.74,39.0269,271529.0
2023-01-06 10:30:00,44.9,45.2,44.86,45.11,250088.0,39.0356,39.2964,39.0008,39.2182,250088.0
2023-01-06 11:00:00,45.12,45.24,45.0,45.23,182629.0,39.2269,39.3312,39.1226,39.3225,182629.0
2023-01-06 11:30:00,45.24,45.4,45.14,45.32,342800.0,39.3312,39.4703,39.2443,39.4008,342800.0
2023-01-06 12:00:00,45.32,45.4,45.26,45.4,174124.0,39.4008,39.4703,39.3486,39.4703,174124.0
2023-01-06 12:30:00,45.4,45.45,45.32,45.45,166037.0,39.4703,39.5138,39.4008,39.5138,166037.0
2023-01-06 13:00:00,45.45,45.59,45.4,45.57,197134.0,39.5138,39.6355,39.4703,39.6181,197134.0
2023-01-06 13:30:00,45.58,45.74,45.53,45.6,284304.0,39.6268,39.7659,39.5833,39.6442,284304.0
2023-01-06 14:00:00,45.6,45.78,45.57,45.74,248621.0,39.6442,39.8007,39.6181,39.7659,248621.0
2023-01-06 14:30:00,45.73,45.93,45.72,45.89,228137.0,39.7572,39.9311,39.7485,39.8963,228137.0
2023-01-06 15:00:00,45.89,46.04,45.88,45.96,340800.0,39.8963,40.0267,39.8876,39.9572,340800.0
2023-01-06 15:30:00,45.95,46.07,45.81,45.85,804238.0,39.9485,40.0528,39.8268,39.8615,804238.0
2023-01-09 09:30:00,46.24,46.34,45.87,45.93,429867.0,40.2006,40.2875,39.8789,39.9311,429867.0
2023-01-09 10:00:00,45.94,46.15,45.92,46.05,334525.0,39.9398,40.1224,39.9224,40.0354,334525.0
2023-01-09 10:30:00,46.05,46.23,46.03,46.06,333845.0,40.0354,40.1919,40.018,40.0441,333845.0
2023-01-09 11:00:00,46.07,46.26,46.02,46.22,403689.0,40.0528,40.218,40.0093,40.1832,403689.0
2023-01-09 11:30:00,46.22,46.27,46.07,46.17,699246.0,40.1832,40.2267,40.0528,40.1397,699246.0
2023-01-09 12:00:00,46.17,46.27,46.09,46.25,260384.0,40.1397,40.2267,40.0702,40.2093,260384.0
2023-01-09 12:30:00,46.26,46.29,46.1,46.17,367530.0,40.218,40.2441,40.0789,40.1397,367530.0
2023-01-09 13:00:00,46.16,46.22,46.0,46.18,286577.0,40.131,40.1832,39.9919,40.1484,286577.0
2023-01-09 13:30:00,46.18,46.2,46.0,46.12,294965.0,40.1484,40.1658,39.9919,40.0963,294965.0
2023-01-09 14:00:00,46.12,46.21,46.06,46.09,320479.0,40.0963,40.1745,40.0441,40.0702,320479.0
2023-01-09 14:30:00,46.09,46.12,45.92,45.95,268640.0,40.0702,40.0963,39.9224,39.9485,268640.0
2023-01-09 15:00:00,45.94,46.0,45.9,45.91,356098.0,39.9398,39.9919,39.905,39.9137,356098.0
2023-01-09 15:30:00,45.91,45.96,45.78,45.78,1497673.0,39.9137,39.9572,39.8007,39.8007,1497673.0
2023-01-10 09:30:00,45.85,46.13,45.53,45.64,354448.0,39.8615,40.105,39.5833,39.679,354448.0
2023-01-10 10:00:00,45.65,45.94,45.63,45.74,501291.0,39.6877,39.9398,39.6703,39.7659,501291.0
2023-01-10 10:30:00,45.75,45.84,45.59,45.81,376085.0,39.7746,39.8528,39.6355,39.8268,376085.0
2023-01-10 11:00:00,45.82,46.1,45.73,46.02,585298.0,39.8355,40.0789,39.7572,40.0093,585298.0
2023-01-10 11:30:00,46.01,46.03,45.81,45.88,281348.0,40.0006,40.018,39.8268,39.8876,281348.0
2023-01-10 12:00:00,45.88,45.94,45.76,45.9,177825.0,39.8876,39.9398,39.7833,39.905,177825.0
2023-01-10 12:30:00,45.9,46.03,45.86,45.87,288967.0,39.905,40.018,39.8702,39.8789,288967.0
2023-01-10 13:00:00,45.87,46.02,45.85,46.02,162349.0,39.8789,40.0093,39.8615,40.0093,162349.0
2023-01-10 13:30:00,46.02,46.09,45.99,46.09,781737.0,40.0093,40.0702,39.9832,40.0702,781737.0
2023-01-10 14:00:00,46.09,46.3,46.09,46.26,499924.0,40.0702,40.2528,40.0702,40.218,499924.0
2023-01-10 14:30:00,46.25,46.27,46.06,46.09,247280.0,40.2093,40.2267,40.0441,40.0702,247280.0
2023-01-10 15:00:00,46.08,46.18,46.01,46.08,338337.0,40.0615,40.1484,40.0006,40.0615,338337.0
2023-01-10 15:30:00,46.08,46.13,45.99,46.0,1794749.0,40.0615,40.105,39.9832,39.9919,1794749.0
2023-01-11 09:30:00,46.33,46.39,45.96,46.1,476596.0,40.2788,40.331,39.9572,40.0789,476596.0
2023-01-11 10:00:00,46.11,46.19,45.99,46.18,640084.0,40.0876,40.1571,39.9832,40.1484,640084.0
2023-01-11 10:30:00,46.18,46.2,46.01,46.07,247940.0,40.1484,40.1658,40.0006,40.0528,247940.0
2023-01-11 11:00:00,46.07,46.22,46.05,46.2,624634.0,40.0528,40.1832,40.0354,40.1658,624634.0
2023-01-11 11:30:00,46.2,46.47,46.19,46.45,342560.0,40.1658,40.4006,40.1571,40.3832,342560.0
2023-01-11 12:00:00,46.45,46.49,46.26,46.38,242730.0,40.3832,40.4179,40.218,40.3223,242730.0
2023-01-11 12:30:00,46.39,46.44,46.36,46.4,339599.0,40.331,40.3745,40.3049,40.3397,339599.0
2023-01-11 13:00:00,46.4,46.54,46.39,46.53,1048303.0,40.3397,40.4614,40.331,40.4527,1048303.0
2023-01-11 13:30:00,46.54,46.57,46.35,46.37,2536291.0,40.4614,40.4875,40.2962,40.3136,2536291.0
2023-01-11 14:00:00,46.37,46.49,46.26,46.42,142098.0,40.3136,40.4179,40.218,40.3571,142098.0
2023-01-11 14:30:00,46.41,46.48,46.37,46.46,178372.0,40.3484,40.4093,40.3136,40.3919,178372.0
2023-01-11 15:00:00,46.47,46.48,46.43,46.45,354407.0,40.4006,40.4093,40.3658,40.3832,354407.0
2023-01-11 15:30:00,46.45,46.47,46.36,46.37,1280994.0,40.3832,40.4006,40.3049,40.3136,1280994.0
2023-01-12 09:30:00,46.76,46.94,46.5,46.79,467382.0,40.6527,40.8092,40.4266,40.6788,467382.0
2023-01-12 10:00:00,46.79,47.03,46.78,46.93,382429.0,40.6788,40.8874,40.6701,40.8005,382429.0
2023-01-12 10:30:00,46.93,47.1,46.8,47.01,444012.0,40.8005,40.9483,40.6875,40.87,444012.0
2023-01-12 11:00:00,47.02,47.1,46.87,47.08,191389.0,40.8787,40.9483,40.7483,40.9309,191389.0
2023-01-12 11:30:00,47.07,47.08,46.92,47.04,154761.0,40.9222,40.9309,40.7918,40.8961,154761.0
2023-01-12 12:00:00,47.03,47.28,46.99,47.27,209645.0,40.8874,41.1048,40.8526,41.0961,209645.0
2023-01-12 12:30:00,47.27,47.28,47.18,47.25,112012.0,41.0961,41.1048,41.0178,41.0787,112012.0
2023-01-12 13:00:00,47.24,47.35,47.08,47.15,253073.0,41.07,41.1656,40.9309,40.9917,253073.0
2023-01-12 13:30:00,47.14,47.25,47.07,47.23,180856.0,40.983,41.0787,40.9222,41.0613,180856.0
2023-01-12 14:00:00,47.24,47.31,47.13,47.15,244763.0,41.07,41.1308,40.9744,40.9917,244763.0
2023-01-12 14:30:00,47.14,47.29,47.1,47.21,242106.0,40.983,41.1135,40.9483,41.0439,242106.0
2023-01-12 15:00:00,47.21,47.24,47.08,47.13,269968.0,41.0439,41.07,40.9309,40.9744,269968.0
2023-01-12 15:30:00,47.13,47.2,47.05,47.18,1090831.0,40.9744,41.0352,40.9048,41.0178,1090831.0
2023-01-13 09:30:00,46.71,46.91,46.16,46.67,691564.0,40.6092,40.7831,40.131,40.5744,691564.0
2023-01-13 10:00:00,46.66,46.85,46.44,46.82,385226.0,40.5657,40.7309,40.3745,40.7048,385226.0
2023-01-13 10:30:00,46.82,47.25,46.81,47.14,696098.0,40.7048,41.0787,40.6961,40.983,696098.0
2023-01-13 11:00:00,47.15,47.39,47.1,47.32,380799.0,40.9917,41.2004,40.9483,41.1395,380799.0
2023-01-13 11:30:00,47.32,47.38,47.23,47.35,292667.0,41.1395,41.1917,41.0613,41.1656,292667.0
2023-01-13 12:00:00,47.34,47.62,47.34,47.54,299877.0,41.1569,41.4004,41.1569,41.3308,299877.0
2023-01-13 12:30:00,47.54,47.7,47.53,47.65,291028.0,41.3308,41.4699,41.3221,41.4264,291028.0
2023-01-13 13:00:00,47.65,47.68,47.27,47.29,430855.0,41.4264,41.4525,41.0961,41.1135,430855.0
2023-01-13 13:30:00,47.29,47.56,47.29,47.56,215054.0,41.1135,41.3482,41.1135,41.3482,215054.0
2023-01-13 14:00:00,47.55,47.6,47.47,47.55,336696.0,41.3395,41.383,41.2699,41.3395,336696.0
2023-01-13 14:30:00,47.55,47.6,47.49,47.59,307244.0,41.3395,41.383,41.2873,41.3743,307244.0
2023-01-13 15:00:00,47.59,47.68,47.55,47.66,257703.0,41.3743,41.4525,41.3395,41.4351,257703.0
2023-01-13 15:30:00,47.66,47.74,47.56,47.57,1344176.0,41.4351,41.5047,41.3482,41.3569,1344176.0
2023-01-17 09:30:00,47.53,47.6,46.9,46.97,351475.0,41.3221,41.383,40.7744,40.8353,351475.0
2023-01-17 10:00:00,46.97,47.33,46.93,47.21,353909.0,40.8353,41.1482,40.8005,41.0439,353909.0
2023-01-17 10:30:00,47.22,47.22,47.0,47.13,348165.0,41.0526,41.0526,40.8613,40.9744,348165.0
2023-01-17 11:00:00,47.14,47.19,46.87,47.01,441677.0,40.983,41.0265,40.7483,40.87,441677.0
2023-01-17 11:30:00,47.02,47.12,46.91,47.03,259630.0,40.8787,40.9657,40.7831,40.8874,259630.0
2023-01-17 12:00:00,47.03,47.11,46.97,47.09,381473.0,40.8874,40.957,40.8353,40.9396,381473.0
2023-01-17 12:30:00,47.1,47.32,47.07,47.3,183569.0,40.9483,41.1395,40.9222,41.1222,183569.0
2023-01-17 13:00:00,47.31,47.39,47.13,47.34,220924.0,41.1308,41.2004,40.9744,41.1569,220924.0
2023-01-17 13:30:00,47.35,47.54,47.29,47.49,321986.0,41.1656,41.3308,41.1135,41.2873,321986.0
2023-01-17 14:00:00,47.48,47.5,47.21,47.23,402156.0,41.2786,41.296,41.0439,41.0613,402156.0
2023-01-17 14:30:00,47.23,47.44,47.23,47.4,237806.0,41.0613,41.2439,41.0613,41.2091,237806.0
2023-01-17 15:00:00,47.39,47.48,47.3,47.32,323963.0,41.2004,41.2786,41.1222,41.1395,323963.0
2023-01-17 15:30:00,47.32,47.4,47.11,47.14,1474928.0,41.1395,41.2091,40.957,40.983,1474928.0
2023-01-18 09:30:00,46.72,46.95,46.23,46.94,481681.0,40.6179,40.8179,40.1919,40.8092,481681.0
2023-01-18 10:00:00,46.93,47.03,46.62,46.7,407334.0,40.8005,40.8874,40.531,40.6005,407334.0
2023-01-18 10:30:00,46.69,46.77,46.42,46.49,247968.0,40.5918,40.6614,40.3571,40.4179,247968.0
2023-01-18 11:00:00,46.45,46.46,46.12,46.19,210162.0,40.3832,40.3919,40.0963,40.1571,210162.0
2023-01-18 11:30:00,46.19,46.19,45.95,46.11,225714.0,40.1571,40.1571,39.9485,40.0876,225714.0
2023-01-18 12:00:00,46.12,46.42,46.08,46.26,381777.0,40.0963,40.3571,40.0615,40.218,381777.0
2023-01-18 12:30:00,46.25,46.26,46.12,46.18,181030.0,40.2093,40.218,40.0963,40.1484,181030.0
2023-01-18 13:00:00,46.18,46.2,46.02,46.14,224624.0,40.1484,40.1658,40.0093,40.1137,224624.0
2023-01-18 13:30:00,46.14,46.23,45.99,46.0,164748.0,40.1137,40.1919,39.9832,39.9919,164748.0
2023-01-18 14:00:00,45.99,46.01,45.87,46.01,294390.0,39.9832,40.0006,39.8789,40.0006,294390.0
2023-01-18 14:30:00,46.01,46.04,45.91,45.98,399083.0,40.0006,40.0267,39.9137,39.9746,399083.0
2023-01-18 15:00:00,45.98,46.03,45.73,45.78,418032.0,39.9746,40.018,39.7572,39.8007,418032.0
2023-01-18 15:30:00,45.78,45.81,45.6,45.76,1901295.0,39.8007,39.8268,39.6442,39.7833,1901295.0
2023-01-19 09:30:00,46.11,47.16,45.77,46.66,967287.0,40.0876,41.0004,39.792,40.5657,967287.0
2023-01-19 10:00:00,46.7,47.49,46.68,47.32,597904.0,40.6005,41.2873,40.5831,41.1395,597904.0
2023-01-19 10:30:00,47.3,47.3,46.59,46.83,460707.0,41.1222,41.1222,40.5049,40.7135,460707.0
2023-01-19 11:00:00,46.82,46.99,46.64,46.67,285934.0,40.7048,40.8526,40.5484,40.5744,285934.0
2023-01-19 11:30:00,46.66,47.07,46.61,47.07,362848.0,40.5657,40.9222,40.5223,40.9222,362848.0
2023-01-19 12:00:00,47.06,47.15,46.94,46.97,203769.0,40.9135,40.9917,40.8092,40.8353,203769.0
2023-01-19 12:30:00,46.96,47.55,46.95,47.54,513542.0,40.8266,41.3395,40.8179,41.3308,513542.0
2023-01-19 13:00:00,47.55,48.03,47.53,47.83,551517.0,41.3395,41.7568,41.3221,41.5829,551517.0
2023-01-19 13:30:00,47.84,47.88,47.74,47.83,407708.0,41.5916,41.6264,41.5047,41.5829,407708.0
2023-01-19 14:00:00,47.82,48.01,47.76,47.98,437924.0,41.5742,41.7394,41.5221,41.7133,437924.0
2023-01-19 14:30:00,47.98,48.02,47.64,47.71,543484.0,41.7133,41.7481,41.4177,41.4786,543484.0
2023-01-19 15:00:00,47.71,47.84,47.51,47.65,402749.0,41.4786,41.5916,41.3047,41.4264,402749.0
2023-01-19 15:30:00,47.65,47.83,47.58,47.7,1312477.0,41.4264,41.5829,41.3656,41.4699,1312477.0
2023-01-20 09:30:00,47.82,48.05,47.25,47.69,834366.0,41.5742,41.7742,41.0787,41.4612,834366.0
2023-01-20 10:00:00,47.7,47.81,47.36,47.5,372229.0,41.4699,41.5655,41.1743,41.296,372229.0
2023-01-20 10:30:00,47.51,47.67,47.37,47.47,257804.0,41.3047,41.4438,41.183,41.2699,257804.0
2023-01-20 11:00:00,47.47,47.55,47.26,47.4,366673.0,41.2699,41.3395,41.0874,41.2091,366673.0
2023-01-20 11:30:00,47.4,47.42,47.16,47.28,255667.0,41.2091,41.2265,41.0004,41.1048,255667.0
2023-01-20 12:00:00,47.28,47.36,47.16,47.27,177641.0,41.1048,41.1743,41.0004,41.0961,177641.0
2023-01-20 12:30:00,47.27,47.29,47.18,47.23,176683.0,41.0961,41.1135,41.0178,41.0613,176683.0
2023-01-20 13:00:00,47.23,47.51,47.22,47.44,322338.0,41.0613,41.3047,41.0526,41.2439,322338.0
2023-01-20 13:30:00,47.44,47.57,47.42,47.5,282359.0,41.2439,41.3569,41.2265,41.296,282359.0
2023-01-20 14:00:00,47.5,47.53,47.37,47.44,395494.0,41.296,41.3221,41.183,41.2439,395494.0
2023-01-20 14:30:00,47.45,47.58,47.36,47.58,299891.0,41.2526,41.3656,41.1743,41.3656,299891.0
2023-01-20 15:00:00,47.58,47.77,47.58,47.74,418743.0,41.3656,41.5308,41.3656,41.5047,418743.0
2023-01-20 15:30:00,47.75,47.94,47.68,47.92,1184337.0,41.5134,41.6786,41.4525,41.6612,1184337.0
2023-01-23 09:30:00,48.2,48.2,47.81,47.88,487607.0,41.9046,41.9046,41.5655,41.6264,487607.0
2023-01-23 10:00:00,47.88,48.08,47.87,48.02,360449.0,41.6264,41.8003,41.6177,41.7481,360449.0
2023-01-23 10:30:00,48.02,48.3,47.98,48.19,380175.0,41.7481,41.9915,41.7133,41.8959,380175.0
2023-01-23 11:00:00,48.2,48.72,48.18,48.63,342929.0,41.9046,42.3567,41.8872,42.2784,342929.0
2023-01-23 11:30:00,48.63,48.91,48.6,48.87,323991.0,42.2784,42.5219,42.2524,42.4871,323991.0
2023-01-23 12:00:00,48.87,48.87,48.61,48.66,397409.0,42.4871,42.4871,42.2611,42.3045,397409.0
2023-01-23 12:30:00,48.67,48.81,48.63,48.8,573989.0,42.3132,42.4349,42.2784,42.4262,573989.0
2023-01-23 13:00:00,48.79,48.89,48.73,48.87,210889.0,42.4175,42.5045,42.3654,42.4871,210889.0
2023-01-23 13:30:00,48.87,49.07,48.83,49.03,273737.0,42.4871,42.661,42.4523,42.6262,273737.0
2023-01-23 14:00:00,49.02,49.04,48.86,48.98,282909.0,42.6175,42.6349,42.4784,42.5827,282909.0
2023-01-23 14:30:00,48.98,49.02,48.7,48.83,410247.0,42.5827,42.6175,42.3393,42.4523,410247.0
2023-01-23 15:00:00,48.82,48.91,48.78,48.85,426019.0,42.4436,42.5219,42.4088,42.4697,426019.0
2023-01-23 15:30:00,48.86,48.97,48.8,48.84,1009187.0,42.4784,42.574,42.4262,42.461,1009187.0
2023-01-24 09:30:00,51.26,53.34,48.09,48.27,427955.0,44.5649,46.3733,41.809,41.9655,427955.0
2023-01-24 10:00:00,48.26,48.89,48.2,48.66,361079.0,41.9568,42.5045,41.9046,42.3045,361079.0
2023-01-24 10:30:00,48.67,48.82,48.59,48.68,268021.0,42.3132,42.4436,42.2437,42.3219,268021.0
2023-01-24 11:00:00,48.69,48.84,48.54,48.61,267426.0,42.3306,42.461,42.2002,42.2611,267426.0
2023-01-24 11:30:00,48.6,48.66,48.33,48.34,223824.0,42.2524,42.3045,42.0176,42.0263,223824.0
2023-01-24 12:00:00,48.34,48.45,48.21,48.44,150511.0,42.0263,42.1219,41.9133,42.1133,150511.0
2023-01-24 12:30:00,48.44,48.5,48.39,48.4,120993.0,42.1133,42.1654,42.0698,42.0785,120993.0
2023-01-24 13:00:00,48.41,48.44,48.34,48.43,136771.0,42.0872,42.1133,42.0263,42.1046,136771.0
2023-01-24 13:30:00,48.43,48.53,48.39,48.51,163517.0,42.1046,42.1915,42.0698,42.1741,163517.0
2023-01-24 14:00:00,48.51,48.54,48.25,48.3,233342.0,42.1741,42.2002,41.9481,41.9915,233342.0
2023-01-24 14:30:00,48.3,48.52,48.28,48.51,235501.0,41.9915,42.1828,41.9742,42.1741,235501.0
2023-01-24 15:00:00,48.52,48.56,48.46,48.5,287158.0,42.1828,42.2176,42.1306,42.1654,287158.0
2023-01-24 15:30:00,48.5,48.5,48.15,48.34,985923.0,42.1654,42.1654,41.8611,42.0263,985923.0
2023-01-25 09:30:00,47.97,48.34,47.89,47.96,341834.0,41.7046,42.0263,41.6351,41.6959,341834.0
2023-01-25 10:00:00,47.96,48.22,47.85,47.87,289942.0,41.6959,41.922,41.6003,41.6177,289942.0
2023-01-25 10:30:00,47.86,47.96,47.68,47.84,199958.0,41.609,41.6959,41.4525,41.5916,199958.0
2023-01-25 11:00:00,47.84,48.09,47.81,48.03,118017.0,41.5916,41.809,41.5655,41.7568,118017.0
2023-01-25 11:30:00,48.04,48.26,47.99,48.26,113616.0,41.7655,41.9568,41.722,41.9568,113616.0
2023-01-25 12:00:00,48.27,48.35,48.21,48.24,205299.0,41.9655,42.035,41.9133,41.9394,205299.0
2023-01-25 12:30:00,48.24,48.38,48.24,48.35,148184.0,41.9394,42.0611,41.9394,42.035,148184.0
2023-01-25 13:00:00,48.36,48.44,48.34,48.41,153944.0,42.0437,42.1133,42.0263,42.0872,153944.0
2023-01-25 13:30:00,48.41,48.47,48.35,48.46,158484.0,42.0872,42.1393,42.035,42.1306,158484.0
2023-01-25 14:00:00,48.47,48.73,48.46,48.63,235699.0,42.1393,42.3654,42.1306,42.2784,235699.0
2023-01-25 14:30:00,48.63,48.8,48.52,48.72,313830.0,42.2784,42.4262,42.1828,42.3567,313830.0
2023-01-25 15:00:00,48.73,48.8,48.6,48.73,337194.0,42.3654,42.4262,42.2524,42.3654,337194.0
2023-01-25 15:30:00,48.73,48.79,48.65,48.78,864950.0,42.3654,42.4175,42.2958,42.4088,864950.0
2023-01-26 09:30:00,49.09,49.48,49.0,49.03,458271.0,42.6784,43.0174,42.6001,42.6262,458271.0
2023-01-26 10:00:00,49.06,49.17,49.0,49.08,253792.0,42.6523,42.7479,42.6001,42.6697,253792.0
2023-01-26 10:30:00,49.08,49.09,48.42,48.45,301892.0,42.6697,42.6784,42.0959,42.1219,301892.0
2023-01-26 11:00:00,48.46,48.74,48.44,48.46,418025.0,42.1306,42.3741,42.1133,42.1306,418025.0
2023-01-26 11:30:00,48.47,48.72,48.42,48.67,164065.0,42.1393,42.3567,42.0959,42.3132,164065.0
2023-01-26 12:00:00,48.67,48.86,48.67,48.76,169035.0,42.3132,42.4784,42.3132,42.3915,169035.0
2023-01-26 12:30:00,48.73,48.84,48.64,48.69,115949.0,42.3654,42.461,42.2871,42.3306,115949.0
2023-01-26 13:00:00,48.69,48.73,48.54,48.63,100579.0,42.3306,42.3654,42.2002,42.2784,100579.0
2023-01-26 13:30:00,48.62,48.74,48.6,48.62,119063.0,42.2697,42.3741,42.2524,42.2697,119063.0
2023-01-26 14:00:00,48.62,48.7,48.59,48.64,163093.0,42.2697,42.3393,42.2437,42.2871,163093.0
2023-01-26 14:30:00,48.64,48.87,48.63,48.87,179824.0,42.2871,42.4871,42.2784,42.4871,179824.0
2023-01-26 15:00:00,48.87,48.88,48.72,48.82,172419.0,42.4871,42.4958,42.3567,42.4436,172419.0
2023-01-26 15:30:00,48.82,48.88,48.73,48.86,634954.0,42.4436,42.4958,42.3654,42.4784,634954.0
2023-01-27 09:30:00,48.91,49.25,48.86,49.07,224729.0,42.5219,42.8175,42.4784,42.661,224729.0
2023-01-27 10:00:00,49.04,49.23,48.94,49.13,194989.0,42.6349,42.8001,42.548,42.7131,194989.0
2023-01-27 10:30:00,49.13,49.21,48.84,48.87,145370.0,42.7131,42.7827,42.461,42.4871,145370.0
2023-01-27 11:00:00,48.86,48.94,48.76,48.87,179268.0,42.4784,42.548,42.3915,42.4871,179268.0
2023-01-27 11:30:00,48.88,49.05,48.87,48.98,163430.0,42.4958,42.6436,42.4871,42.5827,163430.0
2023-01-27 12:00:00,48.97,49.2,48.96,49.11,161110.0,42.574,42.774,42.5653,42.6957,161110.0
2023-01-27 12:30:00,49.1,49.16,49.07,49.11,78612.0,42.6871,42.7392,42.661,42.6957,78612.0
2023-01-27 13:00:00,49.12,49.14,48.94,48.94,150032.0,42.7044,42.7218,42.548,42.548,150032.0
2023-01-27 13:30:00,48.94,48.99,48.88,48.91,111627.0,42.548,42.5914,42.4958,42.5219,111627.0
2023-01-27 14:00:00,48.91,49.02,48.83,48.97,167180.0,42.5219,42.6175,42.4523,42.574,167180.0
2023-01-27 14:30:00,48.97,49.03,48.87,48.97,145909.0,42.574,42.6262,42.4871,42.574,145909.0
2023-01-27 15:00:00,48.97,49.11,48.95,49.05,140882.0,42.574,42.6957,42.5566,42.6436,140882.0
2023-01-27 15:30:00,49.05,49.08,48.82,48.85,676693.0,42.6436,42.6697,42.4436,42.4697,676693.0
2023-01-30 09:30:00,48.4,48.67,48.38,48.59,234032.0,42.0785,42.3132,42.0611,42.2437,234032.0
2023-01-30 10:00:00,48.59,48.75,48.53,48.61,246825.0,42.2437,42.3828,42.1915,42.2611,246825.0
2023-01-30 10:30:00,48.61,48.65,48.42,48.57,279107.0,42.2611,42.2958,42.0959,42.2263,279107.0
2023-01-30 11:00:00,48.56,48.8,48.53,48.8,253793.0,42.2176,42.4262,42.1915,42.4262,253793.0
2023-01-30 11:30:00,48.8,48.92,48.77,48.8,313208.0,42.4262,42.5306,42.4002,42.4262,313208.0
2023-01-30 12:00:00,48.8,48.9,48.7,48.79,186165.0,42.4262,42.5132,42.3393,42.4175,186165.0
2023-01-30 12:30:00,48.79,48.79,48.53,48.58,161812.0,42.4175,42.4175,42.1915,42.235,161812.0
2023-01-30 13:00:00,48.57,48.75,48.5,48.7,157227.0,42.2263,42.3828,42.1654,42.3393,157227.0
2023-01-30 13:30:00,48.69,48.74,48.6,48.72,152046.0,42.3306,42.3741,42.2524,42.3567,152046.0
2023-01-30 14:00:00,48.73,48.77,48.67,48.69,186218.0,42.3654,42.4002,42.3132,42.3306,186218.0
2023-01-30 14:30:00,48.69,48.69,48.52,48.61,150678.0,42.3306,42.3306,42.1828,42.2611,150678.0
2023-01-30 15:00:00,48.61,48.66,48.42,48.45,241933.0,42.2611,42.3045,42.0959,42.1219,241933.0
2023-01-30 15:30:00,48.45,48.64,48.41,48.45,845332.0,42.1219,42.2871,42.0872,42.1219,845332.0
2023-01-31 09:30:00,48.26,48.45,48.12,48.29,236681.0,41.9568,42.1219,41.8351,41.9828,236681.0
2023-01-31 10:00:00,48.29,48.34,48.17,48.32,210475.0,41.9828,42.0263,41.8785,42.0089,210475.0
2023-01-31 10:30:00,48.33,48.64,48.33,48.63,174980.0,42.0176,42.2871,42.0176,42.2784,174980.0
2023-01-31 11:00:00,48.64,48.74,48.57,48.6,160966.0,42.2871,42.3741,42.2263,42.2524,160966.0
2023-01-31 11:30:00,48.6,48.75,48.51,48.73,196284.0,42.2524,42.3828,42.1741,42.3654,196284.0
2023-01-31 12:00:00,48.73,48.77,48.68,48.76,197384.0,42.3654,42.4002,42.3219,42.3915,197384.0
2023-01-31 12:30:00,48.75,48.93,48.72,48.92,126618.0,42.3828,42.5393,42.3567,42.5306,126618.0
2023-01-31 13:00:00,48.93,49.09,48.93,49.06,215470.0,42.5393,42.6784,42.5393,42.6523,215470.0
2023-01-31 13:30:00,49.06,49.14,49.01,49.09,127452.0,42.6523,42.7218,42.6088,42.6784,127452.0
2023-01-31 14:00:00,49.09,49.2,49.04,49.19,230272.0,42.6784,42.774,42.6349,42.7653,230272.0
2023-01-31 14:30:00,49.19,49.27,49.1,49.12,226250.0,42.7653,42.8348,42.6871,42.7044,226250.0
2023-01-31 15:00:00,49.12,49.17,48.96,49.02,286199.0,42.7044,42.7479,42.5653,42.6175,286199.0
2023-01-31 15:30:00,49.02,49.43,49.01,49.4,1150537.0,42.6175,42.974,42.6088,42.9479,1150537.0
2023-02-01 09:30:00,48.95,49.17,48.77,49.05,311138.0,42.5566,42.7479,42.4002,42.6436,311138.0
2023-02-01 10:00:00,49.07,49.07,48.86,49.0,208961.0,42.661,42.661,42.4784,42.6001,208961.0
2023-02-01 10:30:00,49.01,49.21,48.91,48.95,222815.0,42.6088,42.7827,42.5219,42.5566,222815.0
2023-02-01 11:00:00,48.96,49.18,48.93,49.18,257421.0,42.5653,42.7566,42.5393,42.7566,257421.0
2023-02-01 11:30:00,49.19,49.21,49.09,49.15,188110.0,42.7653,42.7827,42.6784,42.7305,188110.0
2023-02-01 12:00:00,49.15,49.2,49.04,49.15,294302.0,42.7305,42.774,42.6349,42.7305,294302.0
2023-02-01 12:30:00,49.15,49.19,49.07,49.13,145440.0,42.7305,42.7653,42.661,42.7131,145440.0
2023-02-01 13:00:00,49.13,49.27,49.09,49.15,147612.0,42.7131,42.8348,42.6784,42.7305,147612.0
2023-02-01 13:30:00,49.14,49.27,49.09,49.16,134009.0,42.7218,42.8348,42.6784,42.7392,134009.0
2023-02-01 14:00:00,49.12,49.25,48.81,49.08,290346.0,42.7044,42.8175,42.4349,42.6697,290346.0
2023-02-01 14:30:00,49.08,49.82,48.81,49.74,704363.0,42.6697,43.313,42.4349,43.2435,704363.0
2023-02-01 15:00:00,49.75,50.07,49.64,49.74,519553.0,43.2522,43.5304,43.1565,43.2435,519553.0
2023-02-01 15:30:00,49.74,49.99,49.49,49.63,1036487.0,43.2435,43.4608,43.0261,43.1478,1036487.0
2023-02-02 09:30:00,50.05,50.14,49.5,49.7,263236.0,43.513,43.5912,43.0348,43.2087,263236.0
2023-02-02 10:00:00,49.7,50.13,49.6,50.11,211696.0,43.2087,43.5825,43.1217,43.5651,211696.0
2023-02-02 10:30:00,50.12,50.57,50.11,50.48,201376.0,43.5738,43.9651,43.5651,43.8868,201376.0
2023-02-02 11:00:00,50.49,50.51,50.2,50.41,185482.0,43.8955,43.9129,43.6434,43.826,185482.0
2023-02-02 11:30:00,50.41,50.5,50.28,50.32,176688.0,43.826,43.9042,43.7129,43.7477,176688.0
2023-02-02 12:00:00,50.33,50.43,50.21,50.33,163515.0,43.7564,43.8433,43.6521,43.7564,163515.0
2023-02-02 12:30:00,50.33,50.49,50.33,50.45,203549.0,43.7564,43.8955,43.7564,43.8607,203549.0
2023-02-02 13:00:00,50.47,50.55,50.37,50.41,124224.0,43.8781,43.9477,43.7912,43.826,124224.0
2023-02-02 13:30:00,50.42,50.5,50.3,50.37,127179.0,43.8346,43.9042,43.7303,43.7912,127179.0
2023-02-02 14:00:00,50.37,50.44,50.1,50.15,202703.0,43.7912,43.852,43.5564,43.5999,202703.0
2023-02-02 14:30:00,50.15,50.18,49.95,49.99,228696.0,43.5999,43.626,43.426,43.4608,228696.0
2023-02-02 15:00:00,49.98,50.24,49.92,50.23,284667.0,43.4521,43.6782,43.4,43.6695,284667.0
2023-02-02 15:30:00,50.23,50.57,50.17,50.4,1595249.0,43.6695,43.9651,43.6173,43.8173,1595249.0
2023-02-03 09:30:00,49.79,50.19,49.67,49.97,464924.0,43.2869,43.6347,43.1826,43.4434,464924.0
2023-02-03 10:00:00,49.95,50.29,49.85,50.29,284641.0,43.426,43.7216,43.3391,43.7216,284641.0
2023-02-03 10:30:00,50.29,50.39,50.11,50.21,239150.0,43.7216,43.8086,43.5651,43.6521,239150.0
2023-02-03 11:00:00,50.21,50.3,50.1,50.29,516887.0,43.6521,43.7303,43.5564,43.7216,516887.0
2023-02-03 11:30:00,50.29,50.33,50.13,50.23,158503.0,43.7216,43.7564,43.5825,43.6695,158503.0
2023-02-03 12:00:00,50.24,50.52,50.21,50.42,214891.0,43.6782,43.9216,43.6521,43.8346,214891.0
2023-02-03 12:30:00,50.43,50.51,50.2,50.25,200079.0,43.8433,43.9129,43.6434,43.6869,200079.0
2023-02-03 13:00:00,50.24,50.26,50.03,50.03,137063.0,43.6782,43.6955,43.4956,43.4956,137063.0
2023-02-03 13:30:00,50.04,50.14,49.96,50.09,172371.0,43.5043,43.5912,43.4347,43.5477,172371.0
2023-02-03 14:00:00,50.09,50.12,49.96,50.08,227728.0,43.5477,43.5738,43.4347,43.5391,227728.0
2023-02-03 14:30:00,50.08,50.09,49.88,49.9,213921.0,43.5391,43.5477,43.3652,43.3826,213921.0
2023-02-03 15:00:00,49.9,50.07,49.8,49.94,279105.0,43.3826,43.5304,43.2956,43.4173,279105.0
2023-02-03 15:30:00,49.94,50.1,49.78,50.09,998259.0,43.4173,43.5564,43.2782,43.5477,998259.0
2023-02-06 09:30:00,49.91,49.91,49.57,49.69,253342.0,43.3913,43.3913,43.0957,43.2,253342.0
2023-02-06 10:00:00,49.69,49.75,49.34,49.59,206778.0,43.2,43.2522,42.8957,43.1131,206778.0
2023-02-06 10:30:00,49.59,49.59,49.35,49.51,212483.0,43.1131,43.1131,42.9044,43.0435,212483.0
2023-02-06 11:00:00,49.52,49.65,49.46,49.57,162380.0,43.0522,43.1652,43.0,43.0957,162380.0
2023-02-06 11:30:00,49.57,49.6,49.46,49.51,128008.0,43.0957,43.1217,43.0,43.0435,128008.0
2023-02-06 12:00:00,49.51,49.57,49.46,49.54,113562.0,43.0435,43.0957,43.0,43.0696,113562.0
2023-02-06 12:30:00,49.54,49.75,49.52,49.64,250115.0,43.0696,43.2522,43.0522,43.1565,250115.0
2023-02-06 13:00:00,49.63,49.66,49.53,49.61,178119.0,43.1478,43.1739,43.0609,43.1304,178119.0
2023-02-06 13:30:00,49.61,49.66,49.56,49.64,119483.0,43.1304,43.1739,43.087,43.1565,119483.0
2023-02-06 14:00:00,49.64,49.74,49.63,49.65,157838.0,43.1565,43.2435,43.1478,43.1652,157838.0
2023-02-06 14:30:00,49.65,49.66,49.52,49.58,180425.0,43.1652,43.1739,43.0522,43.1044,180425.0
2023-02-06 15:00:00,49.58,49.59,49.47,49.58,260107.0,43.1044,43.1131,43.0087,43.1044,260107.0
2023-02-06 15:30:00,49.58,49.71,49.5,49.6,1278647.0,43.1044,43.2174,43.0348,43.1217,1278647.0
2023-02-07 09:30:00,49.25,49.61,49.23,49.53,304890.0,42.8175,43.1304,42.8001,43.0609,304890.0
2023-02-07 10:00:00,49.52,49.52,49.35,49.42,104952.0,43.0522,43.0522,42.9044,42.9653,104952.0
2023-02-07 10:30:00,49.42,49.49,49.34,49.41,124291.0,42.9653,43.0261,42.8957,42.9566,124291.0
2023-02-07 11:00:00,49.41,49.6,49.37,49.57,234232.0,42.9566,43.1217,42.9218,43.0957,234232.0
2023-02-07 11:30:00,49.57,49.86,49.56,49.73,376005.0,43.0957,43.3478,43.087,43.2348,376005.0
2023-02-07 12:00:00,49.73,49.78,49.6,49.64,339810.0,43.2348,43.2782,43.1217,43.1565,339810.0
2023-02-07 12:30:00,49.64,49.97,49.58,49.86,655909.0,43.1565,43.4434,43.1044,43.3478,655909.0
2023-02-07 13:00:00,49.87,49.98,49.21,49.21,440868.0,43.3565,43.4521,42.7827,42.7827,440868.0
2023-02-07 13:30:00,49.22,49.38,49.02,49.38,292387.0,42.7914,42.9305,42.6175,42.9305,292387.0
2023-02-07 14:00:00,49.37,49.68,49.37,49.58,277854.0,42.9218,43.1913,42.9218,43.1044,277854.0
2023-02-07 14:30:00,49.58,49.89,49.58,49.88,170249.0,43.1044,43.3739,43.1044,43.3652,170249.0
2023-02-07 15:00:00,49.89,50.04,49.81,50.02,306227.0,43.3739,43.5043,43.3043,43.4869,306227.0
2023-02-07 15:30:00,50.01,50.28,49.95,50.03,827545.0,43.4782,43.7129,43.426,43.4956,827545.0
2023-02-08 09:30:00,49.33,49.85,49.12,49.83,221802.0,42.887,43.3391,42.7044,43.3217,221802.0
2023-02-08 10:00:00,49.82,49.87,49.69,49.76,150032.0,43.313,43.3565,43.2,43.2609,150032.0
2023-02-08 10:30:00,49.76,49.83,49.56,49.69,211058.0,43.2609,43.3217,43.087,43.2,211058.0
2023-02-08 11:00:00,49.68,49.73,49.5,49.55,165039.0,43.1913,43.2348,43.0348,43.0783,165039.0
2023-02-08 11:30:00,49.52,49.55,49.36,49.5,211586.0,43.0522,43.0783,42.9131,43.0348,211586.0
2023-02-08 12:00:00,49.49,49.53,49.37,49.46,130866.0,43.0261,43.0609,42.9218,43.0,130866.0
2023-02-08 12:30:00,49.47,49.51,49.35,49.43,95263.0,43.0087,43.0435,42.9044,42.974,95263.0
2023-02-08 13:00:00,49.43,49.64,49.42,49.49,202636.0,42.974,43.1565,42.9653,43.0261,202636.0
2023-02-08 13:30:00,49.49,49.53,49.37,49.41,160593.0,43.0261,43.0609,42.9218,42.9566,160593.0
2023-02-08 14:00:00,49.41,49.43,49.25,49.27,174365.0,42.9566,42.974,42.8175,42.8348,174365.0
2023-02-08 14:30:00,49.26,49.3,49.14,49.29,173114.0,42.8262,42.8609,42.7218,42.8522,173114.0
2023-02-08 15:00:00,49.29,49.52,49.22,49.46,325988.0,42.8522,43.0522,42.7914,43.0,325988.0
2023-02-08 15:30:00,49.46,49.48,49.26,49.27,868889.0,43.0,43.0174,42.8262,42.8348,868889.0
2023-02-09 09:30:00,49.07,49.1,48.7,48.84,194792.0,43.1238,43.1502,42.7986,42.9217,194792.0
2023-02-09 10:00:00,48.85,48.95,48.68,48.7,87229.0,42.9305,43.0183,42.7811,42.7986,87229.0
2023-02-09 10:30:00,48.69,48.75,48.57,48.66,134858.0,42.7899,42.8426,42.6844,42.7635,134858.0
2023-02-09 11:00:00,48.66,48.7,48.46,48.55,156400.0,42.7635,42.7986,42.5877,42.6668,156400.0
2023-02-09 11:30:00,48.54,48.6,48.49,48.55,112774.0,42.658,42.7108,42.6141,42.6668,112774.0
2023-02-09 12:00:00,48.56,48.68,48.56,48.62,116387.0,42.6756,42.7811,42.6756,42.7283,116387.0
2023-02-09 12:30:00,48.61,48.61,48.42,48.56,130265.0,42.7195,42.7195,42.5526,42.6756,130265.0
2023-02-09 13:00:00,48.56,48.56,48.42,48.5,144207.0,42.6756,42.6756,42.5526,42.6229,144207.0
2023-02-09 13:30:00,48.5,48.55,48.32,48.39,114254.0,42.6229,42.6668,42.4647,42.5262,114254.0
2023-02-09 14:00:00,48.38,48.41,48.16,48.17,112246.0,42.5174,42.5438,42.3241,42.3329,112246.0
2023-02-09 14:30:00,48.17,48.25,48.04,48.06,127352.0,42.3329,42.4032,42.2186,42.2362,127352.0
2023-02-09 15:00:00,48.05,48.06,47.91,47.93,213443.0,42.2274,42.2362,42.1044,42.1219,213443.0
2023-02-09 15:30:00,47.92,48.31,47.79,47.92,878288.0,42.1132,42.4559,41.9989,42.1132,878288.0
2023-02-10 09:30:00,47.8,48.22,47.73,48.1,387141.0,42.0077,42.3768,41.9462,42.2713,387141.0
2023-02-10 10:00:00,48.1,48.42,47.92,48.32,278745.0,42.2713,42.5526,42.1132,42.4647,278745.0
2023-02-10 10:30:00,48.31,48.38,48.16,48.2,195407.0,42.4559,42.5174,42.3241,42.3592,195407.0
2023-02-10 11:00:00,48.2,48.36,48.18,48.24,133823.0,42.3592,42.4998,42.3417,42.3944,133823.0
2023-02-10 11:30:00,48.23,48.26,48.17,48.18,115978.0,42.3856,42.412,42.3329,42.3417,115978.0
2023-02-10 12:00:00,48.19,48.21,48.0,48.15,241027.0,42.3504,42.368,42.1835,42.3153,241027.0
2023-02-10 12:30:00,48.15,48.25,48.11,48.18,151122.0,42.3153,42.4032,42.2801,42.3417,151122.0
2023-02-10 13:00:00,48.19,48.22,48.09,48.11,171463.0,42.3504,42.3768,42.2626,42.2801,171463.0
2023-02-10 13:30:00,48.11,48.15,48.0,48.02,223610.0,42.2801,42.3153,42.1835,42.201,223610.0
2023-02-10 14:00:00,48.02,48.09,47.99,47.99,262463.0,42.201,42.2626,42.1747,42.1747,262463.0
2023-02-10 14:30:00,48.0,48.12,47.94,48.12,222434.0,42.1835,42.2889,42.1307,42.2889,222434.0
2023-02-10 15:00:00,48.12,48.18,48.05,48.14,498864.0,42.2889,42.3417,42.2274,42.3065,498864.0
2023-02-10 15:30:00,48.14,48.39,48.13,48.37,893157.0,42.3065,42.5262,42.2977,42.5086,893157.0
2023-02-13 09:30:00,48.38,48.8,48.01,48.73,300164.0,42.5174,42.8865,42.1923,42.825,300164.0
2023-02-13 10:00:00,48.73,49.01,48.67,49.0,380873.0,42.825,43.0711,42.7723,43.0623,380873.0
2023-02-13 10:30:00,49.01,49.04,48.93,48.98,243576.0,43.0711,43.0974,43.0008,43.0447,243576.0
2023-02-13 11:00:00,48.99,49.01,48.83,48.83,155316.0,43.0535,43.0711,42.9129,42.9129,155316.0
2023-02-13 11:30:00,48.84,48.99,48.77,48.9,174253.0,42.9217,43.0535,42.8602,42.9744,174253.0
2023-02-13 12:00:00,48.89,48.96,48.86,48.93,144462.0,42.9656,43.0271,42.9393,43.0008,144462.0
2023-02-13 12:30:00,48.92,48.98,48.9,48.93,134151.0,42.992,43.0447,42.9744,43.0008,134151.0
2023-02-13 13:00:00,48.94,48.96,48.85,48.93,128237.0,43.0096,43.0271,42.9305,43.0008,128237.0
2023-02-13 13:30:00,48.93,49.13,48.92,49.08,196584.0,43.0008,43.1765,42.992,43.1326,196584.0
2023-02-13 14:00:00,49.08,49.1,48.96,49.04,160158.0,43.1326,43.1502,43.0271,43.0974,160158.0
2023-02-13 14:30:00,49.04,49.11,48.98,49.11,272935.0,43.0974,43.159,43.0447,43.159,272935.0
2023-02-13 15:00:00,49.12,49.16,48.99,49.0,250022.0,43.1677,43.2029,43.0535,43.0623,250022.0
2023-02-13 15:30:00,49.0,49.19,48.99,49.11,781569.0,43.0623,43.2293,43.0535,43.159,781569.0
2023-02-14 09:30:00,48.91,49.14,48.66,49.12,192523.0,42.9832,43.1853,42.7635,43.1677,192523.0
2023-02-14 10:00:00,49.12,49.32,49.06,49.19,278125.0,43.1677,43.3435,43.115,43.2293,278125.0
2023-02-14 10:30:00,49.19,49.22,48.71,48.78,266359.0,43.2293,43.2556,42.8074,42.8689,266359.0
2023-02-14 11:00:00,48.78,48.99,48.76,48.79,232097.0,42.8689,43.0535,42.8514,42.8777,232097.0
2023-02-14 11:30:00,48.79,48.79,48.49,48.67,218091.0,42.8777,42.8777,42.6141,42.7723,218091.0
2023-02-14 12:00:00,48.66,48.87,48.65,48.83,178810.0,42.7635,42.948,42.7547,42.9129,178810.0
2023-02-14 12:30:00,48.82,48.87,48.76,48.84,122699.0,42.9041,42.948,42.8514,42.9217,122699.0
2023-02-14 13:00:00,48.81,49.07,48.8,48.86,174032.0,42.8953,43.1238,42.8865,42.9393,174032.0
2023-02-14 13:30:00,48.87,48.92,48.82,48.87,137355.0,42.948,42.992,42.9041,42.948,137355.0
2023-02-14 14:00:00,48.88,48.96,48.73,48.91,147501.0,42.9568,43.0271,42.825,42.9832,147501.0
2023-02-14 14:30:00,48.91,49.06,48.89,48.98,133707.0,42.9832,43.115,42.9656,43.0447,133707.0
2023-02-14 15:00:00,48.98,49.01,48.83,48.91,266431.0,43.0447,43.0711,42.9129,42.9832,266431.0
2023-02-14 15:30:00,48.91,48.98,48.8,48.84,600800.0,42.9832,43.0447,42.8865,42.9217,600800.0
2023-02-15 09:30:00,48.38,48.81,48.2,48.74,182831.0,42.5174,42.8953,42.3592,42.8338,182831.0
2023-02-15 10:00:00,48.73,48.84,48.63,48.66,150309.0,42.825,42.9217,42.7371,42.7635,150309.0
2023-02-15 10:30:00,48.66,48.81,48.62,48.71,130302.0,42.7635,42.8953,42.7283,42.8074,130302.0
2023-02-15 11:00:00,48.7,48.96,48.68,48.9,134122.0,42.7986,43.0271,42.7811,42.9744,134122.0
2023-02-15 11:30:00,48.91,48.94,48.77,48.86,86117.0,42.9832,43.0096,42.8602,42.9393,86117.0
2023-02-15 12:00:00,48.86,48.86,48.65,48.66,93891.0,42.9393,42.9393,42.7547,42.7635,93891.0
2023-02-15 12:30:00,48.65,48.73,48.63,48.64,66740.0,42.7547,42.825,42.7371,42.7459,66740.0
2023-02-15 13:00:00,48.66,48.74,48.61,48.72,75514.0,42.7635,42.8338,42.7195,42.8162,75514.0
2023-02-15 13:30:00,48.73,48.9,48.69,48.89,129583.0,42.825,42.9744,42.7899,42.9656,129583.0
2023-02-15 14:00:00,48.9,48.92,48.8,48.87,96342.0,42.9744,42.992,42.8865,42.948,96342.0
2023-02-15 14:30:00,48.88,48.89,48.68,48.69,143759.0,42.9568,42.9656,42.7811,42.7899,143759.0
2023-02-15 15:00:00,48.69,48.77,48.67,48.75,123248.0,42.7899,42.8602,42.7723,42.8426,123248.0
2023-02-15 15:30:00,48.74,48.92,48.71,48.91,370564.0,42.8338,42.992,42.8074,42.9832,370564.0
2023-02-16 09:30:00,48.21,48.33,47.74,48.06,507958.0,42.368,42.4735,41.955,42.2362,507958.0
2023-02-16 10:00:00,48.06,48.25,48.0,48.18,287362.0,42.2362,42.4032,42.1835,42.3417,287362.0
2023-02-16 10:30:00,48.18,48.4,48.17,48.34,217256.0,42.3417,42.535,42.3329,42.4823,217256.0
2023-02-16 11:00:00,48.35,48.4,48.2,48.27,212226.0,42.4911,42.535,42.3592,42.4207,212226.0
2023-02-16 11:30:00,48.27,48.45,48.27,48.4,273917.0,42.4207,42.5789,42.4207,42.535,273917.0
2023-02-16 12:00:00,48.4,48.41,48.21,48.37,183994.0,42.535,42.5438,42.368,42.5086,183994.0
2023-02-16 12:30:00,48.36,48.45,48.27,48.29,148737.0,42.4998,42.5789,42.4207,42.4383,148737.0
2023-02-16 13:00:00,48.3,48.37,48.23,48.3,131228.0,42.4471,42.5086,42.3856,42.4471,131228.0
2023-02-16 13:30:00,48.32,48.46,48.29,48.34,158251.0,42.4647,42.5877,42.4383,42.4823,158251.0
2023-02-16 14:00:00,48.34,48.45,48.33,48.42,160798.0,42.4823,42.5789,42.4735,42.5526,160798.0
2023-02-16 14:30:00,48.41,48.44,48.27,48.3,176941.0,42.5438,42.5701,42.4207,42.4471,176941.0
2023-02-16 15:00:00,48.3,48.32,48.05,48.06,294224.0,42.4471,42.4647,42.2274,42.2362,294224.0
2023-02-16 15:30:00,48.06,48.13,47.95,47.96,749818.0,42.2362,42.2977,42.1395,42.1483,749818.0
2023-02-17 09:30:00,48.0,48.09,47.76,47.81,355897.0,42.1835,42.2626,41.9725,42.0165,355897.0
2023-02-17 10:00:00,47.8,48.19,47.8,48.08,225418.0,42.0077,42.3504,42.0077,42.2538,225418.0
2023-02-17 10:30:00,48.08,48.22,48.03,48.12,186919.0,42.2538,42.3768,42.2098,42.2889,186919.0
2023-02-17 11:00:00,48.11,48.17,48.02,48.11,221955.0,42.2801,42.3329,42.201,42.2801,221955.0
2023-02-17 11:30:00,48.11,48.24,48.08,48.18,145185.0,42.2801,42.3944,42.2538,42.3417,145185.0
2023-02-17 12:00:00,48.18,48.35,48.18,48.34,114988.0,42.3417,42.4911,42.3417,42.4823,114988.0
2023-02-17 12:30:00,48.33,48.36,48.17,48.21,174063.0,42.4735,42.4998,42.3329,42.368,174063.0
2023-02-17 13:00:00,48.2,48.31,48.18,48.23,147825.0,42.3592,42.4559,42.3417,42.3856,147825.0
2023-02-17 13:30:00,48.22,48.29,48.17,48.26,140788.0,42.3768,42.4383,42.3329,42.412,140788.0
2023-02-17 14:00:00,48.26,48.47,48.24,48.44,178449.0,42.412,42.5965,42.3944,42.5701,178449.0
2023-02-17 14:30:00,48.44,48.51,48.37,48.48,197631.0,42.5701,42.6317,42.5086,42.6053,197631.0
2023-02-17 15:00:00,48.48,48.53,48.31,48.33,190026.0,42.6053,42.6492,42.4559,42.4735,190026.0
2023-02-17 15:30:00,48.33,48.51,48.28,48.5,688674.0,42.4735,42.6317,42.4295,42.6229,688674.0
2023-02-21 09:30:00,48.02,48.19,47.55,47.56,280425.0,42.201,42.3504,41.788,41.7968,280425.0
2023-02-21 10:00:00,47.54,47.71,47.5,47.58,171580.0,41.7792,41.9286,41.7441,41.8144,171580.0
2023-02-21 10:30:00,47.57,47.65,47.33,47.33,168587.0,41.8056,41.8759,41.5947,41.5947,168587.0
2023-02-21 11:00:00,47.34,47.37,47.09,47.11,174455.0,41.6034,41.6298,41.3837,41.4013,174455.0
2023-02-21 11:30:00,47.1,47.13,47.0,47.12,172665.0,41.3925,41.4189,41.3046,41.4101,172665.0
2023-02-21 12:00:00,47.12,47.2,47.05,47.08,129357.0,41.4101,41.4804,41.3486,41.375,129357.0
2023-02-21 12:30:00,47.09,47.22,47.05,47.21,227626.0,41.3837,41.498,41.3486,41.4892,227626.0
2023-02-21 13:00:00,47.2,47.23,47.1,47.12,150482.0,41.4804,41.5068,41.3925,41.4101,150482.0
2023-02-21 13:30:00,47.13,47.17,47.05,47.09,208400.0,41.4189,41.454,41.3486,41.3837,208400.0
2023-02-21 14:00:00,47.09,47.1,46.92,47.02,180744.0,41.3837,41.3925,41.2343,41.3222,180744.0
2023-02-21 14:30:00,47.01,47.18,47.0,47.13,202093.0,41.3134,41.4628,41.3046,41.4189,202093.0
2023-02-21 15:00:00,47.13,47.22,47.08,47.18,176693.0,41.4189,41.498,41.375,41.4628,176693.0
2023-02-21 15:30:00,47.18,47.3,47.1,47.15,733507.0,41.4628,41.5683,41.3925,41.4365,733507.0
2023-02-22 09:30:00,47.17,47.32,47.04,47.22,238529.0,41.454,41.5859,41.3398,41.498,238529.0
2023-02-22 10:00:00,47.21,47.26,47.1,47.1,207904.0,41.4892,41.5331,41.3925,41.3925,207904.0
2023-02-22 10:30:00,47.09,47.16,46.93,47.12,222829.0,41.3837,41.4453,41.2431,41.4101,222829.0
2023-02-22 11:00:00,47.12,47.17,47.06,47.13,144555.0,41.4101,41.454,41.3574,41.4189,144555.0
2023-02-22 11:30:00,47.13,47.24,47.12,47.14,136962.0,41.4189,41.5156,41.4101,41.4277,136962.0
2023-02-22 12:00:00,47.14,47.26,47.09,47.23,96631.0,41.4277,41.5331,41.3837,41.5068,96631.0
2023-02-22 12:30:00,47.23,47.31,47.21,47.26,131007.0,41.5068,41.5771,41.4892,41.5331,131007.0
2023-02-22 13:00:00,47.25,47.32,47.23,47.31,99072.0,41.5244,41.5859,41.5068,41.5771,99072.0
2023-02-22 13:30:00,47.3,47.31,47.19,47.25,119111.0,41.5683,41.5771,41.4716,41.5244,119111.0
2023-02-22 14:00:00,47.24,47.32,47.02,47.12,307145.0,41.5156,41.5859,41.3222,41.4101,307145.0
2023-02-22 14:30:00,47.12,47.14,46.81,46.82,360272.0,41.4101,41.4277,41.1377,41.1465,360272.0
2023-02-22 15:00:00,46.81,46.85,46.72,46.78,310563.0,41.1377,41.1728,41.0586,41.1113,310563.0
2023-02-22 15:30:00,46.78,47.11,46.67,47.1,1024527.0,41.1113,41.4013,41.0146,41.3925,1024527.0
2023-02-23 09:30:00,47.49,47.62,47.32,47.37,205184.0,41.7353,41.8495,41.5859,41.6298,205184.0
2023-02-23 10:00:00,47.38,47.44,47.04,47.07,118017.0,41.6386,41.6913,41.3398,41.3662,118017.0
2023-02-23 10:30:00,47.07,47.15,46.81,46.98,185171.0,41.3662,41.4365,41.1377,41.2871,185171.0
2023-02-23 11:00:00,46.99,47.12,46.84,46.87,188414.0,41.2959,41.4101,41.164,41.1904,188414.0
2023-02-23 11:30:00,46.87,46.9,46.69,46.75,259908.0,41.1904,41.2168,41.0322,41.0849,259908.0
2023-02-23 12:00:00,46.75,46.75,46.54,46.6,233651.0,41.0849,41.0849,40.9004,40.9531,233651.0
2023-02-23 12:30:00,46.59,46.68,46.55,46.6,272872.0,40.9443,41.0234,40.9092,40.9531,272872.0
2023-02-23 13:00:00,46.6,46.66,46.46,46.53,398444.0,40.9531,41.0058,40.8301,40.8916,398444.0
2023-02-23 13:30:00,46.54,46.67,46.44,46.55,412270.0,40.9004,41.0146,40.8125,40.9092,412270.0
2023-02-23 14:00:00,46.56,46.8,46.5,46.72,307242.0,40.918,41.1289,40.8652,41.0586,307242.0
2023-02-23 14:30:00,46.73,46.86,46.71,46.79,299531.0,41.0674,41.1816,41.0498,41.1201,299531.0
2023-02-23 15:00:00,46.79,46.92,46.78,46.91,595651.0,41.1201,41.2343,41.1113,41.2256,595651.0
2023-02-23 15:30:00,46.91,47.01,46.67,46.67,1806318.0,41.2256,41.3134,41.0146,41.0146,1806318.0
2023-02-24 09:30:00,46.31,46.48,46.04,46.15,342487.0,40.6983,40.8477,40.461,40.5576,342487.0
2023-02-24 10:00:00,46.14,46.47,46.12,46.37,384334.0,40.5489,40.8389,40.5313,40.751,384334.0
2023-02-24 10:30:00,46.37,46.43,46.21,46.42,341574.0,40.751,40.8037,40.6104,40.7949,341574.0
2023-02-24 11:00:00,46.42,46.61,46.37,46.56,292944.0,40.7949,40.9619,40.751,40.918,292944.0
2023-02-24 11:30:00,46.55,46.74,46.53,46.69,379098.0,40.9092,41.0762,40.8916,41.0322,379098.0
2023-02-24 12:00:00,46.7,46.71,46.59,46.68,226793.0,41.041,41.0498,40.9443,41.0234,226793.0
2023-02-24 12:30:00,46.68,46.74,46.49,46.52,206119.0,41.0234,41.0762,40.8564,40.8828,206119.0
2023-02-24 13:00:00,46.52,46.75,46.51,46.72,167190.0,40.8828,41.0849,40.874,41.0586,167190.0
2023-02-24 13:30:00,46.71,46.85,46.61,46.81,207373.0,41.0498,41.1728,40.9619,41.1377,207373.0
2023-02-24 14:00:00,46.82,46.93,46.78,46.85,226639.0,41.1465,41.2431,41.1113,41.1728,226639.0
2023-02-24 14:30:00,46.85,46.98,46.77,46.96,203743.0,41.1728,41.2871,41.1025,41.2695,203743.0
2023-02-24 15:00:00,46.96,47.07,46.93,47.01,216557.0,41.2695,41.3662,41.2431,41.3134,216557.0
2023-02-24 15:30:00,47.01,47.11,46.85,47.07,690371.0,41.3134,41.4013,41.1728,41.3662,690371.0
2023-02-27 09:30:00,47.54,47.75,47.44,47.73,199537.0,41.7792,41.9638,41.6913,41.9462,199537.0
2023-02-27 10:00:00,47.72,47.85,47.66,47.74,163959.0,41.9374,42.0516,41.8847,41.955,163959.0
2023-02-27 10:30:00,47.74,47.79,47.55,47.59,247884.0,41.955,41.9989,41.788,41.8231,247884.0
2023-02-27 11:00:00,47.59,47.66,47.46,47.47,188542.0,41.8231,41.8847,41.7089,41.7177,188542.0
2023-02-27 11:30:00,47.48,47.49,47.29,47.32,171304.0,41.7265,41.7353,41.5595,41.5859,171304.0
2023-02-27 12:00:00,47.32,47.32,47.02,47.14,223222.0,41.5859,41.5859,41.3222,41.4277,223222.0
2023-02-27 12:30:00,47.14,47.21,47.07,47.09,188289.0,41.4277,41.4892,41.3662,41.3837,188289.0
2023-02-27 13:00:00,47.1,47.29,47.1,47.25,171699.0,41.3925,41.5595,41.3925,41.5244,171699.0
2023-02-27 13:30:00,47.25,47.27,47.11,47.27,196318.0,41.5244,41.5419,41.4013,41.5419,196318.0
2023-02-27 14:00:00,47.28,47.33,47.12,47.14,168810.0,41.5507,41.5947,41.4101,41.4277,168810.0
2023-02-27 14:30:00,47.13,47.15,46.98,47.05,168186.0,41.4189,41.4365,41.2871,41.3486,168186.0
2023-02-27 15:00:00,47.04,47.07,46.94,46.98,235988.0,41.3398,41.3662,41.2519,41.2871,235988.0
2023-02-27 15:30:00,46.99,47.15,46.86,47.14,741621.0,41.2959,41.4365,41.1816,41.4277,741621.0
2023-02-28 09:30:00,47.24,47.32,46.95,47.05,250543.0,41.5156,41.5859,41.2607,41.3486,250543.0
2023-02-28 10:00:00,47.05,47.15,46.87,46.91,196404.0,41.3486,41.4365,41.1904,41.2256,196404.0
2023-02-28 10:30:00,46.92,47.08,46.9,46.95,195279.0,41.2343,41.375,41.2168,41.2607,195279.0
2023-02-28 11:00:00,46.96,47.12,46.95,47.06,249977.0,41.2695,41.4101,41.2607,41.3574,249977.0
2023-02-28 11:30:00,47.05,47.11,47.02,47.06,160219.0,41.3486,41.4013,41.3222,41.3574,160219.0
2023-02-28 12:00:00,47.06,47.18,47.05,47.18,194631.0,41.3574,41.4628,41.3486,41.4628,194631.0
2023-02-28 12:30:00,47.17,47.28,47.14,47.24,146777.0,41.454,41.5507,41.4277,41.5156,146777.0
2023-02-28 13:00:00,47.23,47.28,47.2,47.24,133356.0,41.5068,41.5507,41.4804,41.5156,133356.0
2023-02-28 13:30:00,47.24,47.3,47.22,47.29,133116.0,41.5156,41.5683,41.498,41.5595,133116.0
2023-02-28 14:00:00,47.29,47.33,47.18,47.23,179709.0,41.5595,41.5947,41.4628,41.5068,179709.0
2023-02-28 14:30:00,47.23,47.27,47.18,47.23,185523.0,41.5068,41.5419,41.4628,41.5068,185523.0
2023-02-28 15:00:00,47.22,47.24,47.1,47.13,492134.0,41.498,41.5156,41.3925,41.4189,492134.0
2023-02-28 15:30:00,47.12,47.14,46.95,46.96,1314662.0,41.4101,41.4277,41.2607,41.2695,1314662.0
2023-03-01 09:30:00,46.61,46.96,46.54,46.82,627027.0,40.9619,41.2695,40.9004,41.1465,627027.0
2023-03-01 10:00:00,46.83,46.95,46.67,46.83,440870.0,41.1552,41.2607,41.0146,41.1552,440870.0
2023-03-01 10:30:00,46.83,47.05,46.73,47.0,343957.0,41.1552,41.3486,41.0674,41.3046,343957.0
2023-03-01 11:00:00,47.0,47.01,46.65,46.81,207673.0,41.3046,41.3134,40.9971,41.1377,207673.0
2023-03-01 11:30:00,46.8,46.98,46.79,46.88,185094.0,41.1289,41.2871,41.1201,41.1992,185094.0
2023-03-01 12:00:00,46.88,46.95,46.84,46.86,163925.0,41.1992,41.2607,41.164,41.1816,163925.0
2023-03-01 12:30:00,46.88,46.94,46.84,46.84,94423.0,41.1992,41.2519,41.164,41.164,94423.0
2023-03-01 13:00:00,46.84,46.84,46.73,46.75,140274.0,41.164,41.164,41.0674,41.0849,140274.0
2023-03-01 13:30:00,46.75,46.81,46.63,46.69,283558.0,41.0849,41.1377,40.9795,41.0322,283558.0
2023-03-01 14:00:00,46.68,46.69,46.51,46.51,193051.0,41.0234,41.0322,40.874,40.874,193051.0
2023-03-01 14:30:00,46.5,46.6,46.41,46.47,129563.0,40.8652,40.9531,40.7861,40.8389,129563.0
2023-03-01 15:00:00,46.47,46.51,46.43,46.48,272946.0,40.8389,40.874,40.8037,40.8477,272946.0
2023-03-01 15:30:00,46.48,46.77,46.47,46.71,934179.0,40.8477,41.1025,40.8389,41.0498,934179.0
2023-03-02 09:30:00,46.21,46.41,45.58,45.67,294420.0,40.6104,40.7861,40.0567,40.1358,294420.0
2023-03-02 10:00:00,45.67,45.85,45.62,45.67,257282.0,40.1358,40.294,40.0919,40.1358,257282.0
2023-03-02 10:30:00,45.68,45.76,45.52,45.55,180447.0,40.1446,40.2149,40.004,40.0304,180447.0
2023-03-02 11:00:00,45.55,45.63,45.51,45.52,157679.0,40.0304,40.1007,39.9952,40.004,157679.0
2023-03-02 11:30:00,45.52,45.56,45.23,45.24,199324.0,40.004,40.0391,39.7491,39.7579,199324.0
2023-03-02 12:00:00,45.25,45.27,45.04,45.08,172273.0,39.7667,39.7843,39.5822,39.6173,172273.0
2023-03-02 12:30:00,45.09,45.16,44.99,45.12,181175.0,39.6261,39.6876,39.5382,39.6525,181175.0
2023-03-02 13:00:00,45.13,45.15,44.96,44.96,100634.0,39.6612,39.6788,39.5118,39.5118,100634.0
2023-03-02 13:30:00,44.97,45.26,44.95,45.25,166946.0,39.5206,39.7755,39.5031,39.7667,166946.0
2023-03-02 14:00:00,45.26,45.34,45.17,45.3,348817.0,39.7755,39.8458,39.6964,39.8106,348817.0
2023-03-02 14:30:00,45.29,45.36,45.21,45.35,355353.0,39.8019,39.8634,39.7316,39.8546,355353.0
2023-03-02 15:00:00,45.34,45.54,45.27,45.5,525110.0,39.8458,40.0216,39.7843,39.9864,525110.0
2023-03-02 15:30:00,45.5,45.61,45.39,45.52,1504939.0,39.9864,40.0831,39.8897,40.004,1504939.0
2023-03-03 09:30:00,45.9,45.91,45.52,45.81,281987.0,40.3379,40.3467,40.004,40.2588,281987.0
2023-03-03 10:00:00,45.82,45.86,45.52,45.81,243973.0,40.2676,40.3028,40.004,40.2588,243973.0
2023-03-03 10:30:00,45.82,45.89,45.73,45.8,248163.0,40.2676,40.3292,40.1885,40.2501,248163.0
2023-03-03 11:00:00,45.79,45.87,45.73,45.74,161515.0,40.2413,40.3116,40.1885,40.1973,161515.0
2023-03-03 11:30:00,45.75,45.85,45.72,45.77,235157.0,40.2061,40.294,40.1798,40.2237,235157.0
2023-03-03 12:00:00,45.77,45.87,45.74,45.76,166957.0,40.2237,40.3116,40.1973,40.2149,166957.0
2023-03-03 12:30:00,45.77,45.89,45.76,45.88,129316.0,40.2237,40.3292,40.2149,40.3204,129316.0
2023-03-03 13:00:00,45.88,45.93,45.74,45.75,231827.0,40.3204,40.3643,40.1973,40.2061,231827.0
2023-03-03 13:30:00,45.75,45.86,45.75,45.82,168779.0,40.2061,40.3028,40.2061,40.2676,168779.0
2023-03-03 14:00:00,45.82,46.05,45.8,46.04,203085.0,40.2676,40.4698,40.2501,40.461,203085.0
2023-03-03 14:30:00,46.04,46.06,45.99,46.06,152539.0,40.461,40.4786,40.417,40.4786,152539.0
2023-03-03 15:00:00,46.06,46.18,46.05,46.17,275477.0,40.4786,40.584,40.4698,40.5752,275477.0
2023-03-03 15:30:00,46.17,46.28,46.09,46.24,985788.0,40.5752,40.6719,40.5049,40.6367,985788.0
2023-03-06 09:30:00,46.37,46.49,46.04,46.35,314918.0,40.751,40.8564,40.461,40.7334,314918.0
2023-03-06 10:00:00,46.36,46.64,46.3,46.52,335868.0,40.7422,40.9883,40.6895,40.8828,335868.0
2023-03-06 10:30:00,46.52,46.57,46.4,46.41,255170.0,40.8828,40.9268,40.7774,40.7861,255170.0
2023-03-06 11:00:00,46.41,46.53,46.26,46.27,211605.0,40.7861,40.8916,40.6543,40.6631,211605.0
2023-03-06 11:30:00,46.26,46.3,46.19,46.27,209234.0,40.6543,40.6895,40.5928,40.6631,209234.0
2023-03-06 12:00:00,46.27,46.36,46.23,46.25,176904.0,40.6631,40.7422,40.628,40.6455,176904.0
2023-03-06 12:30:00,46.25,46.26,46.04,46.21,307503.0,40.6455,40.6543,40.461,40.6104,307503.0
2023-03-06 13:00:00,46.22,46.26,46.13,46.18,163319.0,40.6192,40.6543,40.5401,40.584,163319.0
2023-03-06 13:30:00,46.18,46.19,46.01,46.04,114124.0,40.584,40.5928,40.4346,40.461,114124.0
2023-03-06 14:00:00,46.04,46.22,46.02,46.2,158158.0,40.461,40.6192,40.4434,40.6016,158158.0
2023-03-06 14:30:00,46.2,46.29,46.17,46.28,208033.0,40.6016,40.6807,40.5752,40.6719,208033.0
2023-03-06 15:00:00,46.29,46.31,46.17,46.19,337762.0,40.6807,40.6983,40.5752,40.5928,337762.0
2023-03-06 15:30:00,46.18,46.24,46.12,46.14,1125900.0,40.584,40.6367,40.5313,40.5489,1125900.0
2023-03-07 09:30:00,45.7,45.88,45.09,45.21,428261.0,40.1622,40.3204,39.6261,39.7316,428261.0
2023-03-07 10:00:00,45.19,45.21,44.79,44.8,293728.0,39.714,39.7316,39.3624,39.3712,293728.0
2023-03-07 10:30:00,44.79,44.97,44.3,44.31,297271.0,39.3624,39.5206,38.9318,38.9406,297271.0
2023-03-07 11:00:00,44.32,44.48,44.24,44.27,310578.0,38.9494,39.09,38.8791,38.9055,310578.0
2023-03-07 11:30:00,44.27,44.3,44.04,44.07,323384.0,38.9055,38.9318,38.7033,38.7297,323384.0
2023-03-07 12:00:00,44.06,44.47,44.05,44.3,296079.0,38.7209,39.0812,38.7121,38.9318,296079.0
2023-03-07 12:30:00,44.3,44.37,44.23,44.29,280627.0,38.9318,38.9933,38.8703,38.923,280627.0
2023-03-07 13:00:00,44.29,44.3,44.1,44.14,384435.0,38.923,38.9318,38.7561,38.7912,384435.0
2023-03-07 13:30:00,44.13,44.17,43.89,44.02,280592.0,38.7824,38.8176,38.5715,38.6858,280592.0
2023-03-07 14:00:00,44.02,44.17,44.0,44.1,253682.0,38.6858,38.8176,38.6682,38.7561,253682.0
2023-03-07 14:30:00,44.1,44.13,43.97,44.05,273190.0,38.7561,38.7824,38.6418,38.7121,273190.0
2023-03-07 15:00:00,44.05,44.15,44.02,44.1,464170.0,38.7121,38.8,38.6858,38.7561,464170.0
2023-03-07 15:30:00,44.11,44.3,44.06,44.08,1106405.0,38.7648,38.9318,38.7209,38.7385,1106405.0
2023-03-08 09:30:00,44.15,44.36,43.91,44.28,262974.0,38.8,38.9846,38.5891,38.9142,262974.0
2023-03-08 10:00:00,44.28,44.29,44.03,44.2,236249.0,38.9142,38.923,38.6945,38.8439,236249.0
2023-03-08 10:30:00,44.18,44.29,43.96,43.98,195502.0,38.8264,38.923,38.633,38.6506,195502.0
2023-03-08 11:00:00,43.98,44.07,43.89,43.96,122912.0,38.6506,38.7297,38.5715,38.633,122912.0
2023-03-08 11:30:00,43.96,44.08,43.86,44.05,174101.0,38.633,38.7385,38.5451,38.7121,174101.0
2023-03-08 12:00:00,44.05,44.08,43.87,43.96,475732.0,38.7121,38.7385,38.5539,38.633,475732.0
2023-03-08 12:30:00,43.95,44.01,43.85,43.94,176476.0,38.6242,38.677,38.5364,38.6154,176476.0
2023-03-08 13:00:00,43.94,43.96,43.69,43.69,140271.0,38.6154,38.633,38.3957,38.3957,140271.0
2023-03-08 13:30:00,43.69,43.74,43.54,43.61,284227.0,38.3957,38.4397,38.2639,38.3254,284227.0
2023-03-08 14:00:00,43.62,43.67,43.57,43.63,223074.0,38.3342,38.3782,38.2903,38.343,223074.0
2023-03-08 14:30:00,43.64,43.69,43.55,43.66,420047.0,38.3518,38.3957,38.2727,38.3694,420047.0
2023-03-08 15:00:00,43.66,43.69,43.58,43.59,267633.0,38.3694,38.3957,38.2991,38.3079,267633.0
2023-03-08 15:30:00,43.59,43.83,43.57,43.77,927485.0,38.3079,38.5188,38.2903,38.466,927485.0
2023-03-09 09:30:00,43.29,43.38,42.63,42.64,724130.0,38.0442,38.1233,37.4642,37.473,724130.0
2023-03-09 10:00:00,42.65,42.81,42.6,42.79,560504.0,37.4818,37.6224,37.4378,37.6048,560504.0
2023-03-09 10:30:00,42.79,42.98,42.62,42.69,441308.0,37.6048,37.7718,37.4554,37.5169,441308.0
2023-03-09 11:00:00,42.68,42.69,42.17,42.27,650592.0,37.5081,37.5169,37.0599,37.1478,650592.0
2023-03-09 11:30:00,42.27,42.33,41.96,42.15,477736.0,37.1478,37.2005,36.8754,37.0424,477736.0
2023-03-09 12:00:00,42.15,42.16,41.94,41.95,328907.0,37.0424,37.0511,36.8578,36.8666,328907.0
2023-03-09 12:30:00,41.95,41.95,41.7,41.7,310332.0,36.8666,36.8666,36.6469,36.6469,310332.0
2023-03-09 13:00:00,41.7,41.73,41.53,41.61,546106.0,36.6469,36.6733,36.4975,36.5678,546106.0
2023-03-09 13:30:00,41.6,41.66,41.45,41.5,653542.0,36.559,36.6117,36.4272,36.4711,653542.0
2023-03-09 14:00:00,41.5,41.97,41.49,41.91,763734.0,36.4711,36.8842,36.4623,36.8314,763734.0
2023-03-09 14:30:00,41.92,41.95,41.67,41.72,663082.0,36.8402,36.8666,36.6205,36.6645,663082.0
2023-03-09 15:00:00,41.72,41.78,41.38,41.54,929283.0,36.6645,36.7172,36.3657,36.5063,929283.0
2023-03-09 15:30:00,41.53,41.84,41.48,41.62,2396143.0,36.4975,36.7699,36.4535,36.5766,2396143.0
2023-03-10 09:30:00,40.45,40.59,38.58,39.67,2702219.0,35.5484,35.6714,33.905,34.8629,2702219.0
2023-03-10 10:00:00,39.69,40.33,39.56,39.99,1815802.0,34.8805,35.4429,34.7662,35.1441,1815802.0
2023-03-10 10:30:00,39.98,40.02,39.26,39.92,1632686.0,35.1353,35.1705,34.5026,35.0826,1632686.0
2023-03-10 11:00:00,39.92,40.5,39.57,40.44,1624919.0,35.0826,35.5923,34.775,35.5396,1624919.0
2023-03-10 11:30:00,40.44,40.76,39.5,39.54,1308738.0,35.5396,35.8208,34.7135,34.7486,1308738.0
2023-03-10 12:00:00,39.54,39.63,38.96,39.07,1937968.0,34.7486,34.8277,34.2389,34.3356,1937968.0
2023-03-10 12:30:00,39.07,39.39,38.64,38.68,1122774.0,34.3356,34.6168,33.9577,33.9928,1122774.0
2023-03-10 13:00:00,38.68,38.72,38.1,38.12,1173814.0,33.9928,34.028,33.4831,33.5007,1173814.0
2023-03-10 13:30:00,38.11,38.17,37.85,37.89,1175840.0,33.4919,33.5446,33.2634,33.2986,1175840.0
2023-03-10 14:00:00,37.89,38.78,37.86,38.77,1553765.0,33.2986,34.0807,33.2722,34.0719,1553765.0
2023-03-10 14:30:00,38.77,39.08,38.73,38.82,1512395.0,34.0719,34.3444,34.0368,34.1159,1512395.0
2023-03-10 15:00:00,38.82,39.14,38.72,38.96,1119512.0,34.1159,34.3971,34.028,34.2389,1119512.0
2023-03-10 15:30:00,38.96,38.98,38.76,38.84,2690891.0,34.2389,34.2565,34.0631,34.1335,2690891.0
2023-03-13 09:30:00,33.27,33.49,30.51,31.54,7571514.0,29.2384,29.4318,26.8129,27.7181,7571514.0
2023-03-13 10:00:00,31.52,32.75,31.02,32.47,5216487.0,27.7005,28.7814,27.2611,28.5354,5216487.0
2023-03-13 10:30:00,32.48,34.41,31.77,34.39,5509584.0,28.5441,30.2403,27.9202,30.2227,5509584.0
2023-03-13 11:00:00,34.39,35.59,33.54,35.32,3958712.0,30.2227,31.2773,29.4757,31.04,3958712.0
2023-03-13 11:30:00,35.31,35.37,32.67,33.63,4135975.0,31.0312,31.0839,28.7111,29.5548,4135975.0
2023-03-13 12:00:00,33.64,34.11,32.13,32.95,3458535.0,29.5636,29.9766,28.2366,28.9572,3458535.0
2023-03-13 12:30:00,32.94,33.14,32.35,32.38,3039034.0,28.9484,29.1242,28.4299,28.4563,3039034.0
2023-03-13 13:00:00,32.38,32.85,31.5,32.54,2498862.0,28.4563,28.8693,27.6829,28.5969,2498862.0
2023-03-13 13:30:00,32.54,33.92,32.24,33.2,2295384.0,28.5969,29.8096,28.3332,29.1769,2295384.0
2023-03-13 14:00:00,33.21,33.78,32.87,33.09,2474425.0,29.1857,29.6866,28.8869,29.0802,2474425.0
2023-03-13 14:30:00,33.09,33.27,32.82,32.95,3332349.0,29.0802,29.2384,28.8429,28.9572,3332349.0
2023-03-13 15:00:00,32.94,33.3,32.65,32.75,2644251.0,28.9484,29.2648,28.6935,28.7814,2644251.0
2023-03-13 15:30:00,32.76,32.91,32.05,32.16,6926054.0,28.7902,28.922,28.1663,28.2629,6926054.0
2023-03-14 09:30:00,35.4,36.19,33.9,34.48,5637028.0,31.1103,31.8046,29.7921,30.3018,5637028.0
2023-03-14 10:00:00,34.48,34.92,34.05,34.62,2290215.0,30.3018,30.6885,29.9239,30.4248,2290215.0
2023-03-14 10:30:00,34.62,35.25,34.16,34.28,2243242.0,30.4248,30.9785,30.0206,30.126,2243242.0
2023-03-14 11:00:00,34.28,34.95,34.25,34.84,1403952.0,30.126,30.7148,30.0997,30.6182,1403952.0
2023-03-14 11:30:00,34.84,34.89,34.36,34.38,1420590.0,30.6182,30.6621,30.1963,30.2139,1420590.0
2023-03-14 12:00:00,34.38,34.93,34.18,34.48,1581679.0,30.2139,30.6973,30.0381,30.3018,1581679.0
2023-03-14 12:30:00,34.47,34.62,33.97,34.22,1567289.0,30.293,30.4248,29.8536,30.0733,1567289.0
2023-03-14 13:00:00,34.22,34.26,33.0,33.3,3031703.0,30.0733,30.1084,29.0011,29.2648,3031703.0
2023-03-14 13:30:00,33.29,33.63,33.06,33.5,2050431.0,29.256,29.5548,29.0539,29.4405,2050431.0
2023-03-14 14:00:00,33.5,33.52,31.5,32.73,4002902.0,29.4405,29.4581,27.6829,28.7639,4002902.0
2023-03-14 14:30:00,32.75,32.84,32.15,32.51,2374351.0,28.7814,28.8605,28.2541,28.5705,2374351.0
2023-03-14 15:00:00,32.51,32.56,32.02,32.1,2003344.0,28.5705,28.6145,28.1399,28.2102,2003344.0
2023-03-14 15:30:00,32.1,32.18,31.37,31.84,6497547.0,28.2102,28.2805,27.5687,27.9817,6497547.0
2023-03-15 09:30:00,31.45,31.8,30.59,31.77,4263913.0,27.639,27.9465,26.8832,27.9202,4263913.0
2023-03-15 10:00:00,31.8,32.92,31.59,32.26,3577353.0,27.9465,28.9308,27.762,28.3508,3577353.0
2023-03-15 10:30:00,32.21,32.55,31.46,31.89,2257695.0,28.3069,28.6057,27.6477,28.0256,2257695.0
2023-03-15 11:00:00,31.88,32.32,31.82,31.87,1881151.0,28.0169,28.4035,27.9641,28.0081,1881151.0
2023-03-15 11:30:00,31.87,32.57,31.83,32.32,1584848.0,28.0081,28.6232,27.9729,28.4035,1584848.0
2023-03-15 12:00:00,32.32,32.55,32.15,32.26,1526456.0,28.4035,28.6057,28.2541,28.3508,1526456.0
2023-03-15 12:30:00,32.25,32.46,32.0,32.43,1480186.0,28.342,28.5266,28.1223,28.5002,1480186.0
2023-03-15 13:00:00,32.43,32.69,32.38,32.59,2007043.0,28.5002,28.7287,28.4563,28.6408,2007043.0
2023-03-15 13:30:00,32.59,32.6,32.34,32.45,1300732.0,28.6408,28.6496,28.4211,28.5178,1300732.0
2023-03-15 14:00:00,32.45,32.5,31.91,32.24,2350819.0,28.5178,28.5617,28.0432,28.3332,2350819.0
2023-03-15 14:30:00,32.25,32.44,31.9,32.01,1972342.0,28.342,28.509,28.0344,28.1311,1972342.0
2023-03-15 15:00:00,32.01,32.24,31.55,32.21,2920254.0,28.1311,28.3332,27.7268,28.3069,2920254.0
2023-03-15 15:30:00,32.2,32.28,31.97,32.1,4349225.0,28.2981,28.3684,28.0959,28.2102,4349225.0
2023-03-16 09:30:00,31.88,31.98,28.7,30.07,5453005.0,28.0169,28.1047,25.2222,26.4262,5453005.0
2023-03-16 10:00:00,30.07,30.1,29.0,29.81,3905946.0,26.4262,26.4525,25.4858,26.1977,3905946.0
2023-03-16 10:30:00,29.82,31.63,29.71,31.47,4711084.0,26.2065,27.7971,26.1098,27.6565,4711084.0
2023-03-16 11:00:00,31.47,31.64,31.05,31.46,1843467.0,27.6565,27.8059,27.2874,27.6477,1843467.0
2023-03-16 11:30:00,31.46,31.98,31.25,31.76,1555234.0,27.6477,28.1047,27.4632,27.9114,1555234.0
2023-03-16 12:00:00,31.76,31.79,31.28,31.76,1689314.0,27.9114,27.9378,27.4896,27.9114,1689314.0
2023-03-16 12:30:00,31.76,32.84,31.54,32.71,2454673.0,27.9114,28.8605,27.7181,28.7463,2454673.0
2023-03-16 13:00:00,32.72,33.54,32.67,33.01,3089928.0,28.7551,29.4757,28.7111,29.0099,3089928.0
2023-03-16 13:30:00,33.01,33.1,32.5,32.57,1386779.0,29.0099,29.089,28.5617,28.6232,1386779.0
2023-03-16 14:00:00,32.56,32.7,32.24,32.26,1503368.0,28.6145,28.7375,28.3332,28.3508,1503368.0
2023-03-16 14:30:00,32.25,32.34,31.96,32.33,1453458.0,28.342,28.4211,28.0872,28.4123,1453458.0
2023-03-16 15:00:00,32.33,33.07,32.27,32.84,3257245.0,28.4123,29.0627,28.3596,28.8605,3257245.0
2023-03-16 15:30:00,32.83,33.31,32.81,32.96,5039995.0,28.8517,29.2736,28.8342,28.966,5039995.0
2023-03-17 09:30:00,32.1,32.2,31.0,31.47,3614023.0,28.2102,28.2981,27.2435,27.6565,3614023.0
2023-03-17 10:00:00,31.51,31.68,30.95,31.11,1468307.0,27.6917,27.8411,27.1995,27.3402,1468307.0
2023-03-17 10:30:00,31.11,31.46,30.85,31.35,1561545.0,27.3402,27.6477,27.1117,27.5511,1561545.0
2023-03-17 11:00:00,31.35,31.37,30.69,30.96,1592793.0,27.5511,27.5687,26.9711,27.2083,1592793.0
2023-03-17 11:30:00,30.96,31.18,30.85,31.18,961573.0,27.2083,27.4017,27.1117,27.4017,961573.0
2023-03-17 12:00:00,31.18,31.64,31.13,31.59,1470409.0,27.4017,27.8059,27.3577,27.762,1470409.0
2023-03-17 12:30:00,31.58,31.73,31.0,31.04,1224646.0,27.7532,27.885,27.2435,27.2786,1224646.0
2023-03-17 13:00:00,31.03,31.2,30.74,30.78,1326108.0,27.2699,27.4193,27.015,27.0501,1326108.0
2023-03-17 13:30:00,30.78,30.96,30.65,30.74,1839690.0,27.0501,27.2083,26.9359,27.015,1839690.0
2023-03-17 14:00:00,30.74,30.83,30.37,30.44,2586703.0,27.015,27.0941,26.6898,26.7513,2586703.0
2023-03-17 14:30:00,30.41,30.88,30.41,30.8,2447100.0,26.725,27.138,26.725,27.0677,2447100.0
2023-03-17 15:00:00,30.8,30.92,30.44,30.62,2978290.0,27.0677,27.1732,26.7513,26.9095,2978290.0
2023-03-17 15:30:00,30.62,30.62,30.34,30.55,5155289.0,26.9095,26.9095,26.6635,26.848,5155289.0
2023-03-20 09:30:00,31.04,32.29,31.02,32.23,3233481.0,27.2786,28.3772,27.2611,28.3244,3233481.0
2023-03-20 10:00:00,32.23,32.43,31.76,32.26,2314197.0,28.3244,28.5002,27.9114,28.3508,2314197.0
2023-03-20 10:30:00,32.26,32.35,31.93,32.09,1187131.0,28.3508,28.4299,28.0608,28.2014,1187131.0
2023-03-20 11:00:00,32.09,32.21,31.83,32.18,1149820.0,28.2014,28.3069,27.9729,28.2805,1149820.0
2023-03-20 11:30:00,32.18,32.19,31.83,31.92,989770.0,28.2805,28.2893,27.9729,28.052,989770.0
2023-03-20 12:00:00,31.92,31.92,31.06,31.27,1669342.0,28.052,28.052,27.2962,27.4808,1669342.0
2023-03-20 12:30:00,31.27,31.45,31.07,31.37,1022075.0,27.4808,27.639,27.305,27.5687,1022075.0
2023-03-20 13:00:00,31.37,31.64,31.32,31.53,1057635.0,27.5687,27.8059,27.5247,27.7093,1057635.0
2023-03-20 13:30:00,31.52,31.66,31.35,31.36,844375.0,27.7005,27.8235,27.5511,27.5599,844375.0
2023-03-20 14:00:00,31.36,31.48,31.23,31.39,788278.0,27.5599,27.6653,27.4456,27.5862,788278.0
2023-03-20 14:30:00,31.39,31.41,31.08,31.09,806391.0,27.5862,27.6038,27.3138,27.3226,806391.0
2023-03-20 15:00:00,31.08,31.13,30.88,30.99,1263063.0,27.3138,27.3577,27.138,27.2347,1263063.0
2023-03-20 15:30:00,30.98,31.08,30.8,30.92,2928247.0,27.2259,27.3138,27.0677,27.1732,2928247.0
2023-03-21 09:30:00,32.22,32.59,32.02,32.22,2544080.0,28.3157,28.6408,28.1399,28.3157,2544080.0
2023-03-21 10:00:00,32.22,32.36,31.88,32.28,2797236.0,28.3157,28.4387,28.0169,28.3684,2797236.0
2023-03-21 10:30:00,32.28,32.65,32.26,32.48,1341492.0,28.3684,28.6935,28.3508,28.5441,1341492.0
2023-03-21 11:00:00,32.48,32.85,32.47,32.74,1278435.0,28.5441,28.8693,28.5354,28.7726,1278435.0
2023-03-21 11:30:00,32.74,32.91,32.57,32.72,1070828.0,28.7726,28.922,28.6232,28.7551,1070828.0
2023-03-21 12:00:00,32.72,32.8,32.61,32.68,607354.0,28.7551,28.8254,28.6584,28.7199,607354.0
2023-03-21 12:30:00,32.69,33.07,32.6,33.01,1232189.0,28.7287,29.0627,28.6496,29.0099,1232189.0
2023-03-21 13:00:00,33.02,33.37,32.77,33.3,1179419.0,29.0187,29.3263,28.799,29.2648,1179419.0
2023-03-21 13:30:00,33.31,33.6,33.2,33.27,1112559.0,29.2736,29.5284,29.1769,29.2384,1112559.0
2023-03-21 14:00:00,33.28,33.38,33.13,33.24,1307068.0,29.2472,29.3351,29.1154,29.2121,1307068.0
2023-03-21 14:30:00,33.25,33.27,33.0,33.09,1129009.0,29.2208,29.2384,29.0011,29.0802,1129009.0
2023-03-21 15:00:00,33.09,33.3,33.08,33.28,1015777.0,29.0802,29.2648,29.0714,29.2472,1015777.0
2023-03-21 15:30:00,33.29,33.74,33.21,33.71,3496467.0,29.256,29.6515,29.1857,29.6251,3496467.0
2023-03-22 09:30:00,33.71,34.23,33.49,33.86,2435630.0,29.6251,30.0821,29.4318,29.7569,2435630.0
2023-03-22 10:00:00,33.87,34.22,33.83,34.08,1607543.0,29.7657,30.0733,29.7306,29.9503,1607543.0
2023-03-22 10:30:00,34.08,34.25,33.97,34.09,1494303.0,29.9503,30.0997,29.8536,29.959,1494303.0
2023-03-22 11:00:00,34.08,34.15,33.63,33.73,1643689.0,29.9503,30.0118,29.5548,29.6427,1643689.0
2023-03-22 11:30:00,33.73,33.88,33.25,33.37,1649972.0,29.6427,29.7745,29.2208,29.3263,1649972.0
2023-03-22 12:00:00,33.37,33.54,33.23,33.27,1056203.0,29.3263,29.4757,29.2033,29.2384,1056203.0
2023-03-22 12:30:00,33.27,33.33,33.06,33.12,998733.0,29.2384,29.2911,29.0539,29.1066,998733.0
2023-03-22 13:00:00,33.12,33.21,33.0,33.09,845107.0,29.1066,29.1857,29.0011,29.0802,845107.0
2023-03-22 13:30:00,33.09,33.47,33.02,33.45,863857.0,29.0802,29.4142,29.0187,29.3966,863857.0
2023-03-22 14:00:00,33.46,33.83,33.32,33.52,1684859.0,29.4054,29.7306,29.2824,29.4581,1684859.0
2023-03-22 14:30:00,33.52,33.84,33.23,33.36,1800225.0,29.4581,29.7393,29.2033,29.3175,1800225.0
2023-03-22 15:00:00,33.35,33.42,32.91,33.04,2290842.0,29.3087,29.3702,28.922,29.0363,2290842.0
2023-03-22 15:30:00,33.05,33.09,32.33,32.48,4092780.0,29.0451,29.0802,28.4123,28.5441,4092780.0
2023-03-23 09:30:00,32.68,33.79,32.68,33.22,2399812.0,28.7199,29.6954,28.7199,29.1945,2399812.0
2023-03-23 10:00:00,33.22,33.78,33.17,33.58,1195565.0,29.1945,29.6866,29.1505,29.5109,1195565.0
2023-03-23 10:30:00,33.58,33.84,33.32,33.82,999001.0,29.5109,29.7393,29.2824,29.7218,999001.0
2023-03-23 11:00:00,33.82,33.92,33.34,33.36,918609.0,29.7218,29.8096,29.2999,29.3175,918609.0
2023-03-23 11:30:00,33.36,33.66,33.33,33.4,758096.0,29.3175,29.5812,29.2911,29.3527,758096.0
2023-03-23 12:00:00,33.39,33.39,32.8,32.9,1367158.0,29.3439,29.3439,28.8254,28.9133,1367158.0
2023-03-23 12:30:00,32.9,33.1,32.86,32.99,739318.0,28.9133,29.089,28.8781,28.9923,739318.0
2023-03-23 13:00:00,32.99,33.01,32.75,32.84,882793.0,28.9923,29.0099,28.7814,28.8605,882793.0
2023-03-23 13:30:00,32.84,32.99,32.78,32.78,699717.0,28.8605,28.9923,28.8078,28.8078,699717.0
2023-03-23 14:00:00,32.79,32.87,32.52,32.52,994700.0,28.8166,28.8869,28.5793,28.5793,994700.0
2023-03-23 14:30:00,32.52,32.7,32.46,32.69,1656009.0,28.5793,28.7375,28.5266,28.7287,1656009.0
2023-03-23 15:00:00,32.69,33.27,32.23,32.33,1452224.0,28.7287,29.2384,28.3244,28.4123,1452224.0
2023-03-23 15:30:00,32.32,32.58,32.28,32.55,2579916.0,28.4035,28.632,28.3684,28.6057,2579916.0
2023-03-24 09:30:00,32.04,32.46,31.82,32.27,1843660.0,28.1575,28.5266,27.9641,28.3596,1843660.0
2023-03-24 10:00:00,32.27,32.42,31.92,32.3,875403.0,28.3596,28.4914,28.052,28.386,875403.0
2023-03-24 10:30:00,32.31,32.43,31.96,32.09,972927.0,28.3947,28.5002,28.0872,28.2014,972927.0
2023-03-24 11:00:00,32.09,32.32,32.05,32.2,941057.0,28.2014,28.4035,28.1663,28.2981,941057.0
2023-03-24 11:30:00,32.2,32.74,32.1,32.68,830373.0,28.2981,28.7726,28.2102,28.7199,830373.0
2023-03-24 12:00:00,32.69,32.9,32.52,32.56,1015407.0,28.7287,28.9133,28.5793,28.6145,1015407.0
2023-03-24 12:30:00,32.57,32.86,32.49,32.68,658795.0,28.6232,28.8781,28.5529,28.7199,658795.0
2023-03-24 13:00:00,32.68,32.79,32.54,32.63,671322.0,28.7199,28.8166,28.5969,28.676,671322.0
2023-03-24 13:30:00,32.62,32.81,32.57,32.7,673547.0,28.6672,28.8342,28.6232,28.7375,673547.0
2023-03-24 14:00:00,32.71,33.09,32.7,32.95,869050.0,28.7463,29.0802,28.7375,28.9572,869050.0
2023-03-24 14:30:00,32.96,33.23,32.94,33.08,1075683.0,28.966,29.2033,28.9484,29.0714,1075683.0
2023-03-24 15:00:00,33.08,33.14,32.82,32.88,1509066.0,29.0714,29.1242,28.8429,28.8957,1509066.0
2023-03-24 15:30:00,32.88,32.93,32.69,32.9,2661784.0,28.8957,28.9396,28.7287,28.9133,2661784.0
2023-03-27 09:30:00,34.09,35.07,34.07,34.25,2038890.0,29.959,30.8203,29.9415,30.0997,2038890.0
2023-03-27 10:00:00,34.25,34.3,33.75,33.77,1126227.0,30.0997,30.1436,29.6603,29.6778,1126227.0
2023-03-27 10:30:00,33.77,33.82,33.42,33.44,1017549.0,29.6778,29.7218,29.3702,29.3878,1017549.0
2023-03-27 11:00:00,33.45,33.52,33.19,33.39,1394993.0,29.3966,29.4581,29.1681,29.3439,1394993.0
2023-03-27 11:30:00,33.39,33.42,33.13,33.22,743917.0,29.3439,29.3702,29.1154,29.1945,743917.0
2023-03-27 12:00:00,33.21,33.46,33.15,33.27,832703.0,29.1857,29.4054,29.133,29.2384,832703.0
2023-03-27 12:30:00,33.26,33.31,33.11,33.26,854661.0,29.2296,29.2736,29.0978,29.2296,854661.0
2023-03-27 13:00:00,33.27,33.41,33.2,33.24,673648.0,29.2384,29.3615,29.1769,29.2121,673648.0
2023-03-27 13:30:00,33.25,33.35,33.15,33.16,606489.0,29.2208,29.3087,29.133,29.1417,606489.0
2023-03-27 14:00:00,33.16,33.24,33.04,33.14,1314619.0,29.1417,29.2121,29.0363,29.1242,1314619.0
2023-03-27 14:30:00,33.15,33.45,33.14,33.45,697205.0,29.133,29.3966,29.1242,29.3966,697205.0
2023-03-27 15:00:00,33.45,33.58,33.35,33.55,877053.0,29.3966,29.5109,29.3087,29.4845,877053.0
2023-03-27 15:30:00,33.56,33.58,33.05,33.08,2693993.0,29.4933,29.5109,29.0451,29.0714,2693993.0
2023-03-28 09:30:00,33.05,33.58,32.93,33.52,1174564.0,29.0451,29.5109,28.9396,29.4581,1174564.0
2023-03-28 10:00:00,33.51,33.76,33.38,33.57,854163.0,29.4493,29.669,29.3351,29.5021,854163.0
2023-03-28 10:30:00,33.58,33.64,33.37,33.39,721008.0,29.5109,29.5636,29.3263,29.3439,721008.0
2023-03-28 11:00:00,33.39,33.51,33.35,33.38,483052.0,29.3439,29.4493,29.3087,29.3351,483052.0
2023-03-28 11:30:00,33.38,33.4,33.28,33.36,415426.0,29.3351,29.3527,29.2472,29.3175,415426.0
2023-03-28 12:00:00,33.36,33.37,33.23,33.27,402783.0,29.3175,29.3263,29.2033,29.2384,402783.0
2023-03-28 12:30:00,33.27,33.34,33.19,33.26,435307.0,29.2384,29.2999,29.1681,29.2296,435307.0
2023-03-28 13:00:00,33.26,33.27,33.04,33.07,527499.0,29.2296,29.2384,29.0363,29.0627,527499.0
2023-03-28 13:30:00,33.06,33.12,33.04,33.07,483229.0,29.0539,29.1066,29.0363,29.0627,483229.0
2023-03-28 14:00:00,33.06,33.21,33.04,33.11,548959.0,29.0539,29.1857,29.0363,29.0978,548959.0
2023-03-28 14:30:00,33.11,33.37,33.07,33.3,693913.0,29.0978,29.3263,29.0627,29.2648,693913.0
2023-03-28 15:00:00,33.3,33.35,33.17,33.22,617279.0,29.2648,29.3087,29.1505,29.1945,617279.0
2023-03-28 15:30:00,33.21,33.44,33.15,33.42,1753123.0,29.1857,29.3878,29.133,29.3702,1753123.0
2023-03-29 09:30:00,33.87,34.02,33.7,33.87,773684.0,29.7657,29.8975,29.6163,29.7657,773684.0
2023-03-29 10:00:00,33.87,34.03,33.66,33.95,591559.0,29.7657,29.9063,29.5812,29.836,591559.0
2023-03-29 10:30:00,33.96,34.12,33.9,34.01,685398.0,29.8448,29.9854,29.7921,29.8887,685398.0
2023-03-29 11:00:00,34.01,34.24,34.01,34.23,591286.0,29.8887,30.0909,29.8887,30.0821,591286.0
2023-03-29 11:30:00,34.23,34.43,34.2,34.41,670050.0,30.0821,30.2578,30.0557,30.2403,670050.0
2023-03-29 12:00:00,34.41,34.42,34.23,34.36,527121.0,30.2403,30.2491,30.0821,30.1963,527121.0
2023-03-29 12:30:00,34.36,34.46,34.27,34.3,706738.0,30.1963,30.2842,30.1172,30.1436,706738.0
2023-03-29 13:00:00,34.3,34.31,34.22,34.25,480189.0,30.1436,30.1524,30.0733,30.0997,480189.0
2023-03-29 13:30:00,34.24,34.27,34.13,34.16,347705.0,30.0909,30.1172,29.9942,30.0206,347705.0
2023-03-29 14:00:00,34.15,34.17,33.94,33.94,743966.0,30.0118,30.0294,29.8272,29.8272,743966.0
2023-03-29 14:30:00,33.95,34.19,33.91,34.15,726363.0,29.836,30.0469,29.8009,30.0118,726363.0
2023-03-29 15:00:00,34.14,34.28,33.99,34.27,701721.0,30.003,30.126,29.8712,30.1172,701721.0
2023-03-29 15:30:00,34.26,34.48,34.23,34.48,1920286.0,30.1084,30.3018,30.0821,30.3018,1920286.0
2023-03-30 09:30:00,34.99,35.22,34.69,34.85,1299571.0,30.75,30.9521,30.4863,30.627,1299571.0
2023-03-30 10:00:00,34.87,34.89,34.58,34.75,891282.0,30.6445,30.6621,30.3897,30.5391,891282.0
2023-03-30 10:30:00,34.75,34.86,34.42,34.43,1016436.0,30.5391,30.6357,30.2491,30.2578,1016436.0
2023-03-30 11:00:00,34.43,34.47,34.07,34.3,690518.0,30.2578,30.293,29.9415,30.1436,690518.0
2023-03-30 11:30:00,34.3,34.34,34.01,34.04,587711.0,30.1436,30.1788,29.8887,29.9151,587711.0
2023-03-30 12:00:00,34.02,34.06,33.68,33.7,965493.0,29.8975,29.9327,29.5987,29.6163,965493.0
2023-03-30 12:30:00,33.7,33.76,33.26,33.65,1462340.0,29.6163,29.669,29.2296,29.5724,1462340.0
2023-03-30 13:00:00,33.66,33.82,33.63,33.79,773409.0,29.5812,29.7218,29.5548,29.6954,773409.0
2023-03-30 13:30:00,33.8,33.83,33.71,33.77,399395.0,29.7042,29.7306,29.6251,29.6778,399395.0
2023-03-30 14:00:00,33.77,33.81,33.68,33.8,517632.0,29.6778,29.713,29.5987,29.7042,517632.0
2023-03-30 14:30:00,33.8,33.91,33.76,33.86,591930.0,29.7042,29.8009,29.669,29.7569,591930.0
2023-03-30 15:00:00,33.85,33.87,33.75,33.78,428203.0,29.7481,29.7657,29.6603,29.6866,428203.0
2023-03-30 15:30:00,33.78,33.93,33.77,33.84,1657594.0,29.6866,29.8184,29.6778,29.7393,1657594.0
2023-03-31 09:30:00,34.24,34.38,33.5,33.52,803067.0,30.0909,30.2139,29.4405,29.4581,803067.0
2023-03-31 10:00:00,33.51,33.67,33.43,33.63,618374.0,29.4493,29.5899,29.379,29.5548,618374.0
2023-03-31 10:30:00,33.63,33.81,33.52,33.8,593334.0,29.5548,29.713,29.4581,29.7042,593334.0
2023-03-31 11:00:00,33.79,33.86,33.65,33.82,518491.0,29.6954,29.7569,29.5724,29.7218,518491.0
2023-03-31 11:30:00,33.82,33.87,33.69,33.72,725452.0,29.7218,29.7657,29.6075,29.6339,725452.0
2023-03-31 12:00:00,33.71,33.88,33.7,33.72,397081.0,29.6251,29.7745,29.6163,29.6339,397081.0
2023-03-31 12:30:00,33.72,33.75,33.65,33.7,365991.0,29.6339,29.6603,29.5724,29.6163,365991.0
2023-03-31 13:00:00,33.71,33.77,33.63,33.72,471537.0,29.6251,29.6778,29.5548,29.6339,471537.0
2023-03-31 13:30:00,33.71,33.74,33.64,33.66,461184.0,29.6251,29.6515,29.5636,29.5812,461184.0
2023-03-31 14:00:00,33.66,33.7,33.5,33.53,572886.0,29.5812,29.6163,29.4405,29.4669,572886.0
2023-03-31 14:30:00,33.52,33.55,33.36,33.39,605701.0,29.4581,29.4845,29.3175,29.3439,605701.0
2023-03-31 15:00:00,33.4,33.62,33.37,33.57,780643.0,29.3527,29.546,29.3263,29.5021,780643.0
2023-03-31 15:30:00,33.57,34.1,33.56,34.07,2554626.0,29.5021,29.9678,29.4933,29.9415,2554626.0
2023-04-03 09:30:00,33.99,34.37,33.83,34.1,808033.0,29.8712,30.2051,29.7306,29.9678,808033.0
2023-04-03 10:00:00,34.11,34.15,33.92,34.04,518786.0,29.9766,30.0118,29.8096,29.9151,518786.0
2023-04-03 10:30:00,34.05,34.08,33.54,33.57,647317.0,29.9239,29.9503,29.4757,29.5021,647317.0
2023-04-03 11:00:00,33.58,33.71,33.45,33.46,534168.0,29.5109,29.6251,29.3966,29.4054,534168.0
2023-04-03 11:30:00,33.45,33.54,33.35,33.44,629339.0,29.3966,29.4757,29.3087,29.3878,629339.0
2023-04-03 12:00:00,33.44,33.44,33.25,33.3,639013.0,29.3878,29.3878,29.2208,29.2648,639013.0
2023-04-03 12:30:00,33.3,33.42,33.16,33.16,762326.0,29.2648,29.3702,29.1417,29.1417,762326.0
2023-04-03 13:00:00,33.17,33.29,33.09,33.19,879809.0,29.1505,29.256,29.0802,29.1681,879809.0
2023-04-03 13:30:00,33.18,33.23,33.12,33.16,671157.0,29.1593,29.2033,29.1066,29.1417,671157.0
2023-04-03 14:00:00,33.16,33.25,33.1,33.22,571483.0,29.1417,29.2208,29.089,29.1945,571483.0
2023-04-03 14:30:00,33.21,33.41,33.21,33.29,888621.0,29.1857,29.3615,29.1857,29.256,888621.0
2023-04-03 15:00:00,33.29,33.32,33.13,33.18,932238.0,29.256,29.2824,29.1154,29.1593,932238.0
2023-04-03 15:30:00,33.18,33.2,33.04,33.12,1946692.0,29.1593,29.1769,29.0363,29.1066,1946692.0
2023-04-04 09:30:00,33.51,33.61,32.45,32.49,1169080.0,29.4493,29.5372,28.5178,28.5529,1169080.0
2023-04-04 10:00:00,32.49,32.65,32.1,32.15,989723.0,28.5529,28.6935,28.2102,28.2541,989723.0
2023-04-04 10:30:00,32.15,32.21,31.71,31.81,1414509.0,28.2541,28.3069,27.8675,27.9553,1414509.0
2023-04-04 11:00:00,31.81,31.84,31.59,31.67,1013271.0,27.9553,27.9817,27.762,27.8323,1013271.0
2023-04-04 11:30:00,31.67,31.79,31.59,31.63,736730.0,27.8323,27.9378,27.762,27.7971,736730.0
2023-04-04 12:00:00,31.63,31.78,31.57,31.66,794614.0,27.7971,27.929,27.7444,27.8235,794614.0
2023-04-04 12:30:00,31.66,31.69,31.44,31.51,1505613.0,27.8235,27.8499,27.6302,27.6917,1505613.0
2023-04-04 13:00:00,31.52,31.63,31.4,31.62,1030086.0,27.7005,27.7971,27.595,27.7884,1030086.0
2023-04-04 13:30:00,31.63,31.93,31.62,31.77,865390.0,27.7971,28.0608,27.7884,27.9202,865390.0
2023-04-04 14:00:00,31.76,31.85,31.62,31.64,651055.0,27.9114,27.9905,27.7884,27.8059,651055.0
2023-04-04 14:30:00,31.65,31.72,31.57,31.59,695060.0,27.8147,27.8762,27.7444,27.762,695060.0
2023-04-04 15:00:00,31.58,31.83,31.55,31.77,886751.0,27.7532,27.9729,27.7268,27.9202,886751.0
2023-04-04 15:30:00,31.77,32.0,31.72,31.94,2698671.0,27.9202,28.1223,27.8762,28.0696,2698671.0
2023-04-05 09:30:00,31.59,32.12,31.34,31.96,1107039.0,27.762,28.2278,27.5423,28.0872,1107039.0
2023-04-05 10:00:00,31.95,32.0,31.61,31.63,873206.0,28.0784,28.1223,27.7796,27.7971,873206.0
2023-04-05 10:30:00,31.62,31.97,31.41,31.53,688744.0,27.7884,28.0959,27.6038,27.7093,688744.0
2023-04-05 11:00:00,31.52,31.68,31.45,31.51,490112.0,27.7005,27.8411,27.639,27.6917,490112.0
2023-04-05 11:30:00,31.51,31.61,31.43,31.6,586966.0,27.6917,27.7796,27.6214,27.7708,586966.0
2023-04-05 12:00:00,31.6,31.71,31.51,31.6,730162.0,27.7708,27.8675,27.6917,27.7708,730162.0
2023-04-05 12:30:00,31.59,31.59,31.34,31.5,477987.0,27.762,27.762,27.5423,27.6829,477987.0
2023-04-05 13:00:00,31.5,31.96,31.5,31.79,435042.0,27.6829,28.0872,27.6829,27.9378,435042.0
2023-04-05 13:30:00,31.79,31.82,31.59,31.74,409533.0,27.9378,27.9641,27.762,27.8938,409533.0
2023-04-05 14:00:00,31.74,31.96,31.69,31.85,494323.0,27.8938,28.0872,27.8499,27.9905,494323.0
2023-04-05 14:30:00,31.85,31.94,31.7,31.82,425097.0,27.9905,28.0696,27.8587,27.9641,425097.0
2023-04-05 15:00:00,31.82,31.9,31.78,31.85,547899.0,27.9641,28.0344,27.929,27.9905,547899.0
2023-04-05 15:30:00,31.86,32.06,31.78,32.02,1486167.0,27.9993,28.175,27.929,28.1399,1486167.0
2023-04-06 09:30:00,32.17,32.84,32.04,32.81,922883.0,28.2717,28.8605,28.1575,28.8342,922883.0
2023-04-06 10:00:00,32.84,33.05,32.74,32.91,617103.0,28.8605,29.0451,28.7726,28.922,617103.0
2023-04-06 10:30:00,32.9,32.99,32.71,32.81,434935.0,28.9133,28.9923,28.7463,28.8342,434935.0
2023-04-06 11:00:00,32.81,32.89,32.75,32.76,398236.0,28.8342,28.9045,28.7814,28.7902,398236.0
2023-04-06 11:30:00,32.76,32.78,32.62,32.66,361170.0,28.7902,28.8078,28.6672,28.7023,361170.0
2023-04-06 12:00:00,32.66,32.72,32.63,32.67,378629.0,28.7023,28.7551,28.676,28.7111,378629.0
2023-04-06 12:30:00,32.68,32.97,32.67,32.75,449942.0,28.7199,28.9748,28.7111,28.7814,449942.0
2023-04-06 13:00:00,32.76,33.06,32.71,33.02,573398.0,28.7902,29.0539,28.7463,29.0187,573398.0
2023-04-06 13:30:00,33.02,33.03,32.79,32.81,552496.0,29.0187,29.0275,28.8166,28.8342,552496.0
2023-04-06 14:00:00,32.81,32.94,32.8,32.9,495188.0,28.8342,28.9484,28.8254,28.9133,495188.0
2023-04-06 14:30:00,32.9,33.05,32.79,32.8,776342.0,28.9133,29.0451,28.8166,28.8254,776342.0
2023-04-06 15:00:00,32.8,32.86,32.63,32.7,903491.0,28.8254,28.8781,28.676,28.7375,903491.0
2023-04-06 15:30:00,32.7,32.76,32.6,32.74,1592078.0,28.7375,28.7902,28.6496,28.7726,1592078.0
2023-04-10 09:30:00,32.5,33.33,32.44,33.29,991957.0,28.5617,29.2911,28.509,29.256,991957.0
2023-04-10 10:00:00,33.28,33.62,33.24,33.62,962517.0,29.2472,29.546,29.2121,29.546,962517.0
2023-04-10 10:30:00,33.62,33.73,33.3,33.38,591705.0,29.546,29.6427,29.2648,29.3351,591705.0
2023-04-10 11:00:00,33.38,33.39,33.17,33.19,434285.0,29.3351,29.3439,29.1505,29.1681,434285.0
2023-04-10 11:30:00,33.19,33.21,33.06,33.08,403765.0,29.1681,29.1857,29.0539,29.0714,403765.0
2023-04-10 12:00:00,33.07,33.12,33.01,33.05,381338.0,29.0627,29.1066,29.0099,29.0451,381338.0
2023-04-10 12:30:00,33.06,33.22,33.01,33.15,488988.0,29.0539,29.1945,29.0099,29.133,488988.0
2023-04-10 13:00:00,33.15,33.31,33.14,33.22,395869.0,29.133,29.2736,29.1242,29.1945,395869.0
2023-04-10 13:30:00,33.23,33.35,33.19,33.23,450454.0,29.2033,29.3087,29.1681,29.2033,450454.0
2023-04-10 14:00:00,33.24,33.33,33.16,33.22,535564.0,29.2121,29.2911,29.1417,29.1945,535564.0
2023-04-10 14:30:00,33.22,33.27,33.17,33.22,379242.0,29.1945,29.2384,29.1505,29.1945,379242.0
2023-04-10 15:00:00,33.21,33.26,33.01,33.02,670355.0,29.1857,29.2296,29.0099,29.0187,670355.0
2023-04-10 15:30:00,33.02,33.19,33.01,33.19,1395844.0,29.0187,29.1681,29.0099,29.1681,1395844.0
2023-04-11 09:30:00,33.18,33.33,33.02,33.1,555921.0,29.1593,29.2911,29.0187,29.089,555921.0
2023-04-11 10:00:00,33.1,33.49,33.09,33.48,431576.0,29.089,29.4318,29.0802,29.423,431576.0
2023-04-11 10:30:00,33.47,33.52,33.24,33.35,546737.0,29.4142,29.4581,29.2121,29.3087,546737.0
2023-04-11 11:00:00,33.36,33.5,33.36,33.48,300751.0,29.3175,29.4405,29.3175,29.423,300751.0
2023-04-11 11:30:00,33.48,33.71,33.38,33.7,444207.0,29.423,29.6251,29.3351,29.6163,444207.0
2023-04-11 12:00:00,33.7,33.72,33.62,33.64,430362.0,29.6163,29.6339,29.546,29.5636,430362.0
2023-04-11 12:30:00,33.63,33.66,33.57,33.65,311782.0,29.5548,29.5812,29.5021,29.5724,311782.0
2023-04-11 13:00:00,33.66,33.71,33.55,33.66,421599.0,29.5812,29.6251,29.4845,29.5812,421599.0
2023-04-11 13:30:00,33.66,33.71,33.56,33.68,350370.0,29.5812,29.6251,29.4933,29.5987,350370.0
2023-04-11 14:00:00,33.68,33.74,33.64,33.72,407793.0,29.5987,29.6515,29.5636,29.6339,407793.0
2023-04-11 14:30:00,33.73,33.75,33.66,33.7,400035.0,29.6427,29.6603,29.5812,29.6163,400035.0
2023-04-11 15:00:00,33.71,33.87,33.66,33.87,625323.0,29.6251,29.7657,29.5812,29.7657,625323.0
2023-04-11 15:30:00,33.87,33.93,33.67,33.72,1611793.0,29.7657,29.8184,29.5899,29.6339,1611793.0
2023-04-12 09:30:00,33.84,34.11,33.62,33.89,794931.0,29.7393,29.9766,29.546,29.7833,794931.0
2023-04-12 10:00:00,33.89,33.95,33.36,33.55,546304.0,29.7833,29.836,29.3175,29.4845,546304.0
2023-04-12 10:30:00,33.55,33.6,33.24,33.25,627618.0,29.4845,29.5284,29.2121,29.2208,627618.0
2023-04-12 11:00:00,33.25,33.41,33.08,33.41,591994.0,29.2208,29.3615,29.0714,29.3615,591994.0
2023-04-12 11:30:00,33.41,33.47,33.24,33.31,495782.0,29.3615,29.4142,29.2121,29.2736,495782.0
2023-04-12 12:00:00,33.31,33.43,33.23,33.27,532939.0,29.2736,29.379,29.2033,29.2384,532939.0
2023-04-12 12:30:00,33.27,33.39,33.24,33.27,551945.0,29.2384,29.3439,29.2121,29.2384,551945.0
2023-04-12 13:00:00,33.27,33.48,33.23,33.47,518016.0,29.2384,29.423,29.2033,29.4142,518016.0
2023-04-12 13:30:00,33.48,33.53,33.35,33.4,551751.0,29.423,29.4669,29.3087,29.3527,551751.0
2023-04-12 14:00:00,33.4,33.44,33.21,33.25,662156.0,29.3527,29.3878,29.1857,29.2208,662156.0
2023-04-12 14:30:00,33.25,33.25,33.08,33.18,771807.0,29.2208,29.2208,29.0714,29.1593,771807.0
2023-04-12 15:00:00,33.18,33.24,33.04,33.05,848004.0,29.1593,29.2121,29.0363,29.0451,848004.0
2023-04-12 15:30:00,33.05,33.24,33.0,33.23,2030089.0,29.0451,29.2121,29.0011,29.2033,2030089.0
2023-04-13 09:30:00,33.41,33.51,32.91,33.45,758238.0,29.3615,29.4493,28.922,29.3966,758238.0
2023-04-13 10:00:00,33.46,33.92,33.44,33.81,1058414.0,29.4054,29.8096,29.3878,29.713,1058414.0
2023-04-13 10:30:00,33.82,33.92,33.71,33.74,576761.0,29.7218,29.8096,29.6251,29.6515,576761.0
2023-04-13 11:00:00,33.73,33.83,33.64,33.82,424953.0,29.6427,29.7306,29.5636,29.7218,424953.0
2023-04-13 11:30:00,33.82,33.92,33.8,33.86,493138.0,29.7218,29.8096,29.7042,29.7569,493138.0
2023-04-13 12:00:00,33.86,34.0,33.86,33.94,545341.0,29.7569,29.88,29.7569,29.8272,545341.0
2023-04-13 12:30:00,33.93,34.01,33.9,33.99,411826.0,29.8184,29.8887,29.7921,29.8712,411826.0
2023-04-13 13:00:00,34.0,34.2,33.96,34.13,561628.0,29.88,30.0557,29.8448,29.9942,561628.0
2023-04-13 13:30:00,34.13,34.18,34.07,34.08,387501.0,29.9942,30.0381,29.9415,29.9503,387501.0
2023-04-13 14:00:00,34.08,34.1,33.94,34.02,595104.0,29.9503,29.9678,29.8272,29.8975,595104.0
2023-04-13 14:30:00,34.02,34.13,33.97,34.12,390780.0,29.8975,29.9942,29.8536,29.9854,390780.0
2023-04-13 15:00:00,34.13,34.15,33.89,33.91,497248.0,29.9942,30.0118,29.7833,29.8009,497248.0
2023-04-13 15:30:00,33.91,33.93,33.78,33.85,1508768.0,29.8009,29.8184,29.6866,29.7481,1508768.0
2023-04-14 09:30:00,34.28,34.62,33.52,34.12,1032533.0,30.126,30.4248,29.4581,29.9854,1032533.0
2023-04-14 10:00:00,34.12,34.12,33.63,33.85,564256.0,29.9854,29.9854,29.5548,29.7481,564256.0
2023-04-14 10:30:00,33.86,33.94,33.53,33.59,616809.0,29.7569,29.8272,29.4669,29.5196,616809.0
2023-04-14 11:00:00,33.59,33.68,33.51,33.56,577543.0,29.5196,29.5987,29.4493,29.4933,577543.0
2023-04-14 11:30:00,33.56,33.6,33.39,33.58,689330.0,29.4933,29.5284,29.3439,29.5109,689330.0
2023-04-14 12:00:00,33.58,33.61,33.44,33.45,470886.0,29.5109,29.5372,29.3878,29.3966,470886.0
2023-04-14 12:30:00,33.45,33.51,33.36,33.46,673458.0,29.3966,29.4493,29.3175,29.4054,673458.0
2023-04-14 13:00:00,33.46,33.56,33.35,33.38,658356.0,29.4054,29.4933,29.3087,29.3351,658356.0
2023-04-14 13:30:00,33.37,33.38,33.15,33.36,498873.0,29.3263,29.3351,29.133,29.3175,498873.0
2023-04-14 14:00:00,33.36,33.49,33.32,33.4,1052898.0,29.3175,29.4318,29.2824,29.3527,1052898.0
2023-04-14 14:30:00,33.4,33.46,33.25,33.27,1024629.0,29.3527,29.4054,29.2208,29.2384,1024629.0
2023-04-14 15:00:00,33.27,33.35,33.09,33.16,1305781.0,29.2384,29.3087,29.0802,29.1417,1305781.0
2023-04-14 15:30:00,33.16,33.3,33.13,33.25,2395469.0,29.1417,29.2648,29.1154,29.2208,2395469.0
2023-04-17 09:30:00,33.27,33.35,32.72,33.08,820141.0,29.2384,29.3087,28.7551,29.0714,820141.0
2023-04-17 10:00:00,33.08,33.23,32.94,33.15,595891.0,29.0714,29.2033,28.9484,29.133,595891.0
2023-04-17 10:30:00,33.14,33.4,33.14,33.29,1165462.0,29.1242,29.3527,29.1242,29.256,1165462.0
2023-04-17 11:00:00,33.3,33.59,33.19,33.58,712380.0,29.2648,29.5196,29.1681,29.5109,712380.0
2023-04-17 11:30:00,33.57,33.97,33.56,33.84,1188566.0,29.5021,29.8536,29.4933,29.7393,1188566.0
2023-04-17 12:00:00,33.85,34.15,33.81,34.15,649055.0,29.7481,30.0118,29.713,30.0118,649055.0
2023-04-17 12:30:00,34.16,34.25,33.86,33.89,698149.0,30.0206,30.0997,29.7569,29.7833,698149.0
2023-04-17 13:00:00,33.89,33.96,33.8,33.93,558854.0,29.7833,29.8448,29.7042,29.8184,558854.0
2023-04-17 13:30:00,33.93,34.0,33.87,33.93,668550.0,29.8184,29.88,29.7657,29.8184,668550.0
2023-04-17 14:00:00,33.93,34.1,33.84,34.1,1132880.0,29.8184,29.9678,29.7393,29.9678,1132880.0
2023-04-17 14:30:00,34.09,34.25,34.04,34.18,791676.0,29.959,30.0997,29.9151,30.0381,791676.0
2023-04-17 15:00:00,34.17,34.3,34.14,34.18,1237875.0,30.0294,30.1436,30.003,30.0381,1237875.0
2023-04-17 15:30:00,34.17,34.34,34.03,34.28,2512671.0,30.0294,30.1788,29.9063,30.126,2512671.0
2023-04-18 09:30:00,34.02,34.19,33.63,33.67,835534.0,29.8975,30.0469,29.5548,29.5899,835534.0
2023-04-18 10:00:00,33.66,33.71,33.53,33.54,779444.0,29.5812,29.6251,29.4669,29.4757,779444.0
2023-04-18 10:30:00,33.54,33.7,33.49,33.69,421011.0,29.4757,29.6163,29.4318,29.6075,421011.0
2023-04-18 11:00:00,33.68,33.76,33.6,33.7,449158.0,29.5987,29.669,29.5284,29.6163,449158.0
2023-04-18 11:30:00,33.7,33.77,33.6,33.61,527551.0,29.6163,29.6778,29.5284,29.5372,527551.0
2023-04-18 12:00:00,33.61,33.75,33.56,33.7,444570.0,29.5372,29.6603,29.4933,29.6163,444570.0
2023-04-18 12:30:00,33.7,33.86,33.66,33.73,524710.0,29.6163,29.7569,29.5812,29.6427,524710.0
2023-04-18 13:00:00,33.73,33.83,33.71,33.78,356092.0,29.6427,29.7306,29.6251,29.6866,356092.0
2023-04-18 13:30:00,33.79,33.83,33.72,33.72,455030.0,29.6954,29.7306,29.6339,29.6339,455030.0
2023-04-18 14:00:00,33.71,33.85,33.71,33.83,475574.0,29.6251,29.7481,29.6251,29.7306,475574.0
2023-04-18 14:30:00,33.83,33.88,33.66,33.72,1463346.0,29.7306,29.7745,29.5812,29.6339,1463346.0
2023-04-18 15:00:00,33.72,33.9,33.69,33.89,887722.0,29.6339,29.7921,29.6075,29.7833,887722.0
2023-04-18 15:30:00,33.89,34.0,33.8,33.84,2119692.0,29.7833,29.88,29.7042,29.7393,2119692.0
2023-04-19 09:30:00,34.07,34.32,33.81,34.1,1081017.0,29.9415,30.1612,29.713,29.9678,1081017.0
2023-04-19 10:00:00,34.1,34.41,34.06,34.2,828380.0,29.9678,30.2403,29.9327,30.0557,828380.0
2023-04-19 10:30:00,34.19,34.54,34.13,34.37,1299821.0,30.0469,30.3545,29.9942,30.2051,1299821.0
2023-04-19 11:00:00,34.37,34.39,34.08,34.22,895255.0,30.2051,30.2227,29.9503,30.0733,895255.0
2023-04-19 11:30:00,34.22,34.38,34.12,34.34,625157.0,30.0733,30.2139,29.9854,30.1788,625157.0
2023-04-19 12:00:00,34.34,34.44,34.28,34.35,763220.0,30.1788,30.2666,30.126,30.1875,763220.0
2023-04-19 12:30:00,34.35,34.65,34.34,34.6,391146.0,30.1875,30.4512,30.1788,30.4072,391146.0
2023-04-19 13:00:00,34.61,34.89,34.58,34.7,1213577.0,30.416,30.6621,30.3897,30.4951,1213577.0
2023-04-19 13:30:00,34.71,34.89,34.63,34.88,679663.0,30.5039,30.6621,30.4336,30.6533,679663.0
2023-04-19 14:00:00,34.89,35.39,34.84,35.36,1082537.0,30.6621,31.1015,30.6182,31.0752,1082537.0
2023-04-19 14:30:00,35.36,35.39,35.08,35.16,826519.0,31.0752,31.1015,30.8291,30.8994,826519.0
2023-04-19 15:00:00,35.16,35.24,35.03,35.11,1168840.0,30.8994,30.9697,30.7851,30.8554,1168840.0
2023-04-19 15:30:00,35.11,35.15,34.75,34.76,3633409.0,30.8554,30.8906,30.5391,30.5479,3633409.0
2023-04-20 09:30:00,33.79,34.46,33.3,34.01,1212713.0,29.6954,30.2842,29.2648,29.8887,1212713.0
2023-04-20 10:00:00,34.01,34.07,33.51,33.64,740017.0,29.8887,29.9415,29.4493,29.5636,740017.0
2023-04-20 10:30:00,33.67,33.89,33.44,33.71,552318.0,29.5899,29.7833,29.3878,29.6251,552318.0
2023-04-20 11:00:00,33.7,33.89,33.6,33.66,374553.0,29.6163,29.7833,29.5284,29.5812,374553.0
2023-04-20 11:30:00,33.66,33.95,33.58,33.77,347631.0,29.5812,29.836,29.5109,29.6778,347631.0
2023-04-20 12:00:00,33.79,33.79,33.53,33.74,352432.0,29.6954,29.6954,29.4669,29.6515,352432.0
2023-04-20 12:30:00,33.74,33.95,33.52,33.87,355809.0,29.6515,29.836,29.4581,29.7657,355809.0
2023-04-20 13:00:00,33.88,33.99,33.76,33.81,366197.0,29.7745,29.8712,29.669,29.713,366197.0
2023-04-20 13:30:00,33.8,33.85,33.71,33.8,631685.0,29.7042,29.7481,29.6251,29.7042,631685.0
2023-04-20 14:00:00,33.8,34.0,33.6,33.87,597958.0,29.7042,29.88,29.5284,29.7657,597958.0
2023-04-20 14:30:00,33.87,33.87,33.63,33.74,566795.0,29.7657,29.7657,29.5548,29.6515,566795.0
2023-04-20 15:00:00,33.74,33.8,33.65,33.73,473482.0,29.6515,29.7042,29.5724,29.6427,473482.0
2023-04-20 15:30:00,33.73,33.82,33.39,33.47,2396525.0,29.6427,29.7218,29.3439,29.4142,2396525.0
2023-04-21 09:30:00,33.17,33.2,32.41,32.99,2023803.0,29.1505,29.1769,28.4826,28.9923,2023803.0
2023-04-21 10:00:00,32.98,32.99,32.72,32.76,1178986.0,28.9836,28.9923,28.7551,28.7902,1178986.0
2023-04-21 10:30:00,32.77,32.77,32.03,32.06,1367157.0,28.799,28.799,28.1487,28.175,1367157.0
2023-04-21 11:00:00,32.07,32.22,31.82,31.89,1627716.0,28.1838,28.3157,27.9641,28.0256,1627716.0
2023-04-21 11:30:00,31.89,31.97,31.55,31.57,1507480.0,28.0256,28.0959,27.7268,27.7444,1507480.0
2023-04-21 12:00:00,31.57,31.72,31.53,31.69,1389395.0,27.7444,27.8762,27.7093,27.8499,1389395.0
2023-04-21 12:30:00,31.69,31.74,31.59,31.67,1187992.0,27.8499,27.8938,27.762,27.8323,1187992.0
2023-04-21 13:00:00,31.67,31.69,31.47,31.48,1012688.0,27.8323,27.8499,27.6565,27.6653,1012688.0
2023-04-21 13:30:00,31.47,31.65,31.47,31.58,1372757.0,27.6565,27.8147,27.6565,27.7532,1372757.0
2023-04-21 14:00:00,31.58,31.61,31.43,31.55,1122989.0,27.7532,27.7796,27.6214,27.7268,1122989.0
2023-04-21 14:30:00,31.55,31.68,31.52,31.66,878281.0,27.7268,27.8411,27.7005,27.8235,878281.0
2023-04-21 15:00:00,31.66,31.78,31.61,31.63,1073487.0,27.8235,27.929,27.7796,27.7971,1073487.0
2023-04-21 15:30:00,31.63,31.65,31.43,31.46,3077802.0,27.7971,27.8147,27.6214,27.6477,3077802.0
2023-04-24 09:30:00,31.5,31.74,31.39,31.49,1003141.0,27.6829,27.8938,27.5862,27.6741,1003141.0
2023-04-24 10:00:00,31.49,31.64,31.39,31.62,861482.0,27.6741,27.8059,27.5862,27.7884,861482.0
2023-04-24 10:30:00,31.63,31.72,31.28,31.3,729782.0,27.7971,27.8762,27.4896,27.5071,729782.0
2023-04-24 11:00:00,31.3,31.35,31.15,31.27,551034.0,27.5071,27.5511,27.3753,27.4808,551034.0
2023-04-24 11:30:00,31.28,31.37,31.2,31.33,355339.0,27.4896,27.5687,27.4193,27.5335,355339.0
2023-04-24 12:00:00,31.33,31.54,31.27,31.53,522818.0,27.5335,27.7181,27.4808,27.7093,522818.0
2023-04-24 12:30:00,31.54,31.72,31.49,31.71,584507.0,27.7181,27.8762,27.6741,27.8675,584507.0
2023-04-24 13:00:00,31.7,31.87,31.68,31.86,475776.0,27.8587,28.0081,27.8411,27.9993,475776.0
2023-04-24 13:30:00,31.86,31.86,31.71,31.76,387288.0,27.9993,27.9993,27.8675,27.9114,387288.0
2023-04-24 14:00:00,31.75,31.76,31.52,31.53,395227.0,27.9026,27.9114,27.7005,27.7093,395227.0
2023-04-24 14:30:00,31.53,31.56,31.46,31.5,357114.0,27.7093,27.7356,27.6477,27.6829,357114.0
2023-04-24 15:00:00,31.49,31.68,31.48,31.66,514043.0,27.6741,27.8411,27.6653,27.8235,514043.0
2023-04-24 15:30:00,31.67,31.87,31.59,31.84,1944455.0,27.8323,28.0081,27.762,27.9817,1944455.0
2023-04-25 09:30:00,31.23,31.51,31.04,31.34,968226.0,27.4456,27.6917,27.2786,27.5423,968226.0
2023-04-25 10:00:00,31.34,31.44,31.01,31.15,568352.0,27.5423,27.6302,27.2523,27.3753,568352.0
2023-04-25 10:30:00,31.15,31.22,30.95,31.02,682452.0,27.3753,27.4368,27.1995,27.2611,682452.0
2023-04-25 11:00:00,31.02,31.12,30.9,31.0,563763.0,27.2611,27.3489,27.1556,27.2435,563763.0
2023-04-25 11:30:00,31.0,31.13,30.96,31.1,436840.0,27.2435,27.3577,27.2083,27.3314,436840.0
2023-04-25 12:00:00,31.11,31.19,31.06,31.07,294194.0,27.3402,27.4105,27.2962,27.305,294194.0
2023-04-25 12:30:00,31.06,31.08,30.81,30.81,395661.0,27.2962,27.3138,27.0765,27.0765,395661.0
2023-04-25 13:00:00,30.81,30.81,30.27,30.65,1262594.0,27.0765,27.0765,26.6019,26.9359,1262594.0
2023-04-25 13:30:00,30.64,30.65,30.47,30.48,594139.0,26.9271,26.9359,26.7777,26.7865,594139.0
2023-04-25 14:00:00,30.47,30.77,30.38,30.75,541709.0,26.7777,27.0414,26.6986,27.0238,541709.0
2023-04-25 14:30:00,30.75,30.78,30.57,30.63,535178.0,27.0238,27.0501,26.8656,26.9183,535178.0
2023-04-25 15:00:00,30.62,30.71,30.53,30.55,508206.0,26.9095,26.9886,26.8304,26.848,508206.0
2023-04-25 15:30:00,30.54,30.62,30.42,30.43,1741767.0,26.8392,26.9095,26.7338,26.7426,1741767.0
2023-04-26 09:30:00,30.39,30.86,30.33,30.52,1019928.0,26.7074,27.1205,26.6547,26.8217,1019928.0
2023-04-26 10:00:00,30.52,30.65,30.25,30.29,535588.0,26.8217,26.9359,26.5844,26.6195,535588.0
2023-04-26 10:30:00,30.29,30.81,30.29,30.79,897320.0,26.6195,27.0765,26.6195,27.0589,897320.0
2023-04-26 11:00:00,30.79,31.08,30.78,30.98,645259.0,27.0589,27.3138,27.0501,27.2259,645259.0
2023-04-26 11:30:00,30.98,31.36,30.91,31.32,516900.0,27.2259,27.5599,27.1644,27.5247,516900.0
2023-04-26 12:00:00,31.32,31.43,31.08,31.1,513034.0,27.5247,27.6214,27.3138,27.3314,513034.0
2023-04-26 12:30:00,31.1,31.18,31.03,31.12,341745.0,27.3314,27.4017,27.2699,27.3489,341745.0
2023-04-26 13:00:00,31.12,31.16,31.02,31.03,527861.0,27.3489,27.3841,27.2611,27.2699,527861.0
2023-04-26 13:30:00,31.04,31.06,30.89,30.9,417969.0,27.2786,27.2962,27.1468,27.1556,417969.0
2023-04-26 14:00:00,30.9,30.9,30.69,30.74,477675.0,27.1556,27.1556,26.9711,27.015,477675.0
2023-04-26 14:30:00,30.74,30.77,30.33,30.49,758984.0,27.015,27.0414,26.6547,26.7953,758984.0
2023-04-26 15:00:00,30.48,30.55,30.38,30.5,611641.0,26.7865,26.848,26.6986,26.8041,611641.0
2023-04-26 15:30:00,30.51,30.7,30.44,30.6,1374442.0,26.8129,26.9798,26.7513,26.892,1374442.0
2023-04-27 09:30:00,30.68,31.58,30.62,31.52,910812.0,26.9623,27.7532,26.9095,27.7005,910812.0
2023-04-27 10:00:00,31.53,31.58,31.2,31.35,764442.0,27.7093,27.7532,27.4193,27.5511,764442.0
2023-04-27 10:30:00,31.35,31.59,31.24,31.29,700092.0,27.5511,27.762,27.4544,27.4983,700092.0
2023-04-27 11:00:00,31.3,31.46,31.18,31.44,439666.0,27.5071,27.6477,27.4017,27.6302,439666.0
2023-04-27 11:30:00,31.44,31.63,31.32,31.63,376003.0,27.6302,27.7971,27.5247,27.7971,376003.0
2023-04-27 12:00:00,31.63,31.83,31.52,31.59,664352.0,27.7971,27.9729,27.7005,27.762,664352.0
2023-04-27 12:30:00,31.58,31.63,31.44,31.45,419479.0,27.7532,27.7971,27.6302,27.639,419479.0
2023-04-27 13:00:00,31.45,31.52,31.42,31.51,298618.0,27.639,27.7005,27.6126,27.6917,298618.0
2023-04-27 13:30:00,31.51,31.67,31.41,31.44,430359.0,27.6917,27.8323,27.6038,27.6302,430359.0
2023-04-27 14:00:00,31.44,31.51,31.23,31.49,889322.0,27.6302,27.6917,27.4456,27.6741,889322.0
2023-04-27 14:30:00,31.49,31.5,31.36,31.42,412450.0,27.6741,27.6829,27.5599,27.6126,412450.0
2023-04-27 15:00:00,31.42,31.51,31.36,31.4,587824.0,27.6126,27.6917,27.5599,27.595,587824.0
2023-04-27 15:30:00,31.39,31.41,31.32,31.39,1885859.0,27.5862,27.6038,27.5247,27.5862,1885859.0
2023-04-28 09:30:00,31.08,31.77,30.91,31.72,731898.0,27.3138,27.9202,27.1644,27.8762,731898.0
2023-04-28 10:00:00,31.71,32.07,31.68,31.92,626059.0,27.8675,28.1838,27.8411,28.052,626059.0
2023-04-28 10:30:00,31.92,32.09,31.58,31.72,728638.0,28.052,28.2014,27.7532,27.8762,728638.0
2023-04-28 11:00:00,31.71,32.23,31.37,32.18,917472.0,27.8675,28.3244,27.5687,28.2805,917472.0
2023-04-28 11:30:00,32.19,32.66,32.18,32.57,1258960.0,28.2893,28.7023,28.2805,28.6232,1258960.0
2023-04-28 12:00:00,32.58,32.65,32.11,32.26,573879.0,28.632,28.6935,28.219,28.3508,573879.0
2023-04-28 12:30:00,32.26,32.44,32.2,32.43,396358.0,28.3508,28.509,28.2981,28.5002,396358.0
2023-04-28 13:00:00,32.43,32.53,32.37,32.41,480774.0,28.5002,28.5881,28.4475,28.4826,480774.0
2023-04-28 13:30:00,32.42,32.67,32.42,32.46,977762.0,28.4914,28.7111,28.4914,28.5266,977762.0
2023-04-28 14:00:00,32.47,32.61,32.36,32.38,513681.0,28.5354,28.6584,28.4387,28.4563,513681.0
2023-04-28 14:30:00,32.38,32.53,32.34,32.4,552021.0,28.4563,28.5881,28.4211,28.4738,552021.0
2023-04-28 15:00:00,32.39,32.63,32.38,32.6,615424.0,28.4651,28.676,28.4563,28.6496,615424.0
2023-04-28 15:30:00,32.59,32.63,32.45,32.58,2306937.0,28.6408,28.676,28.5178,28.632,2306937.0
2023-05-01 09:30:00,32.43,32.53,31.84,32.3,1108535.0,28.5002,28.5881,27.9817,28.386,1108535.0
2023-05-01 10:00:00,32.3,32.45,32.1,32.14,542989.0,28.386,28.5178,28.2102,28.2453,542989.0
2023-05-01 10:30:00,32.14,32.43,32.13,32.27,395815.0,28.2453,28.5002,28.2366,28.3596,395815.0
2023-05-01 11:00:00,32.27,32.29,31.72,31.76,567194.0,28.3596,28.3772,27.8762,27.9114,567194.0
2023-05-01 11:30:00,31.75,31.92,31.61,31.89,312325.0,27.9026,28.052,27.7796,28.0256,312325.0
2023-05-01 12:00:00,31.89,32.15,31.88,32.12,314122.0,28.0256,28.2541,28.0169,28.2278,314122.0
2023-05-01 12:30:00,32.11,32.2,31.82,31.83,418359.0,28.219,28.2981,27.9641,27.9729,418359.0
2023-05-01 13:00:00,31.83,31.91,31.76,31.89,347899.0,27.9729,28.0432,27.9114,28.0256,347899.0
2023-05-01 13:30:00,31.89,31.89,31.79,31.85,267509.0,28.0256,28.0256,27.9378,27.9905,267509.0
2023-05-01 14:00:00,31.85,32.02,31.83,31.84,314781.0,27.9905,28.1399,27.9729,27.9817,314781.0
2023-05-01 14:30:00,31.84,31.92,31.69,31.73,476186.0,27.9817,28.052,27.8499,27.885,476186.0
2023-05-01 15:00:00,31.73,31.74,31.52,31.57,644694.0,27.885,27.8938,27.7005,27.7444,644694.0
2023-05-01 15:30:00,31.56,31.58,31.43,31.52,1828546.0,27.7356,27.7532,27.6214,27.7005,1828546.0
2023-05-02 09:30:00,31.27,31.31,30.38,30.4,1164076.0,27.4808,27.5159,26.6986,26.7162,1164076.0
2023-05-02 10:00:00,30.39,30.39,29.66,29.7,1997820.0,26.7074,26.7074,26.0659,26.101,1997820.0
2023-05-02 10:30:00,29.7,29.82,29.33,29.42,1968259.0,26.101,26.2065,25.7759,25.8549,1968259.0
2023-05-02 11:00:00,29.42,29.52,29.2,29.27,1737926.0,25.8549,25.9428,25.6616,25.7231,1737926.0
2023-05-02 11:30:00,29.27,29.76,29.0,29.53,1935534.0,25.7231,26.1537,25.4858,25.9516,1935534.0
2023-05-02 12:00:00,29.54,29.59,29.27,29.43,1010821.0,25.9604,26.0043,25.7231,25.8637,1010821.0
2023-05-02 12:30:00,29.42,29.46,29.05,29.06,860534.0,25.8549,25.8901,25.5298,25.5386,860534.0
2023-05-02 13:00:00,29.05,29.17,28.98,29.04,1110857.0,25.5298,25.6352,25.4683,25.521,1110857.0
2023-05-02 13:30:00,29.04,29.43,29.01,29.24,929169.0,25.521,25.8637,25.4946,25.6968,929169.0
2023-05-02 14:00:00,29.24,29.28,29.07,29.15,1033572.0,25.6968,25.7319,25.5474,25.6177,1033572.0
2023-05-02 14:30:00,29.15,29.28,29.0,29.13,860412.0,25.6177,25.7319,25.4858,25.6001,860412.0
2023-05-02 15:00:00,29.12,29.18,29.01,29.12,1068607.0,25.5913,25.644,25.4946,25.5913,1068607.0
2023-05-02 15:30:00,29.11,29.21,29.0,29.12,2167586.0,25.5825,25.6704,25.4858,25.5913,2167586.0
2023-05-03 09:30:00,29.57,29.65,29.1,29.13,1676338.0,25.9868,26.0571,25.5737,25.6001,1676338.0
2023-05-03 10:00:00,29.13,29.55,28.98,29.38,1176561.0,25.6001,25.9692,25.4683,25.8198,1176561.0
2023-05-03 10:30:00,29.37,29.38,28.92,28.94,964835.0,25.811,25.8198,25.4155,25.4331,964835.0
2023-05-03 11:00:00,28.94,29.29,28.91,29.2,1121784.0,25.4331,25.7407,25.4068,25.6616,1121784.0
2023-05-03 11:30:00,29.19,29.38,29.14,29.37,739201.0,25.6528,25.8198,25.6089,25.811,739201.0
2023-05-03 12:00:00,29.37,29.6,29.35,29.59,549954.0,25.811,26.0131,25.7934,26.0043,549954.0
2023-05-03 12:30:00,29.6,29.77,29.48,29.75,570013.0,26.0131,26.1625,25.9077,26.145,570013.0
2023-05-03 13:00:00,29.75,29.83,29.59,29.63,635331.0,26.145,26.2153,26.0043,26.0395,635331.0
2023-05-03 13:30:00,29.63,29.72,29.4,29.68,874934.0,26.0395,26.1186,25.8374,26.0834,874934.0
2023-05-03 14:00:00,29.68,29.87,29.45,29.58,1592093.0,26.0834,26.2504,25.8813,25.9956,1592093.0
2023-05-03 14:30:00,29.58,29.84,29.11,29.29,1650201.0,25.9956,26.2241,25.5825,25.7407,1650201.0
2023-05-03 15:00:00,29.28,29.34,28.56,28.7,1960297.0,25.7319,25.7846,25.0992,25.2222,1960297.0
2023-05-03 15:30:00,28.7,28.8,27.95,28.12,4343150.0,25.2222,25.3101,24.5631,24.7125,4343150.0
2023-05-04 09:30:00,27.23,27.86,26.35,26.88,3987879.0,23.9303,24.484,23.157,23.6227,3987879.0
2023-05-04 10:00:00,26.88,26.98,25.56,25.83,3177764.0,23.6227,23.7106,22.4627,22.7,3177764.0
2023-05-04 10:30:00,25.83,26.73,25.6,26.14,2844372.0,22.7,23.4909,22.4978,22.9724,2844372.0
2023-05-04 11:00:00,26.14,26.72,26.1,26.27,2439525.0,22.9724,23.4821,22.9373,23.0867,2439525.0
2023-05-04 11:30:00,26.26,26.46,25.88,26.19,1765079.0,23.0779,23.2536,22.7439,23.0164,1765079.0
2023-05-04 12:00:00,26.18,26.75,26.0,26.73,1628387.0,23.0076,23.5085,22.8494,23.4909,1628387.0
2023-05-04 12:30:00,26.74,26.77,26.07,26.18,1144905.0,23.4997,23.5261,22.9109,23.0076,1144905.0
2023-05-04 13:00:00,26.18,26.48,26.1,26.39,1382938.0,23.0076,23.2712,22.9373,23.1921,1382938.0
2023-05-04 13:30:00,26.4,26.45,26.1,26.15,1686346.0,23.2009,23.2448,22.9373,22.9812,1686346.0
2023-05-04 14:00:00,26.15,26.17,25.87,25.93,2368564.0,22.9812,22.9988,22.7351,22.7879,2368564.0
2023-05-04 14:30:00,25.92,26.35,25.88,26.3,2667508.0,22.7791,23.157,22.7439,23.113,2667508.0
2023-05-04 15:00:00,26.3,26.49,26.25,26.32,1516676.0,23.113,23.28,23.0691,23.1306,1516676.0
2023-05-04 15:30:00,26.32,26.55,26.16,26.2,4371151.0,23.1306,23.3327,22.99,23.0251,4371151.0
2023-05-05 09:30:00,27.43,27.75,27.01,27.4,4026554.0,24.1061,24.3873,23.737,24.0797,4026554.0
2023-05-05 10:00:00,27.39,27.99,27.39,27.85,1680865.0,24.0709,24.5982,24.0709,24.4752,1680865.0
2023-05-05 10:30:00,27.85,28.44,27.72,28.42,2238020.0,24.4752,24.9937,24.361,24.9761,2238020.0
2023-05-05 11:00:00,28.41,28.74,28.4,28.7,1943155.0,24.9673,25.2574,24.9586,25.2222,1943155.0
2023-05-05 11:30:00,28.7,28.78,28.47,28.55,1148523.0,25.2222,25.2925,25.0201,25.0904,1148523.0
2023-05-05 12:00:00,28.56,28.7,28.46,28.51,824852.0,25.0992,25.2222,25.0113,25.0552,824852.0
2023-05-05 12:30:00,28.52,28.62,28.13,28.32,908566.0,25.064,25.1519,24.7213,24.8882,908566.0
2023-05-05 13:00:00,28.33,28.4,28.27,28.34,650723.0,24.897,24.9586,24.8443,24.9058,650723.0
2023-05-05 13:30:00,28.34,28.51,28.33,28.36,994328.0,24.9058,25.0552,24.897,24.9234,994328.0
2023-05-05 14:00:00,28.37,28.66,28.36,28.65,699545.0,24.9322,25.187,24.9234,25.1783,699545.0
2023-05-05 14:30:00,28.65,28.92,28.64,28.91,764107.0,25.1783,25.4155,25.1695,25.4068,764107.0
2023-05-05 15:00:00,28.9,29.0,28.71,28.85,1264908.0,25.398,25.4858,25.231,25.354,1264908.0
2023-05-05 15:30:00,28.85,28.87,28.68,28.69,2586771.0,25.354,25.3716,25.2046,25.2134,2586771.0
2023-05-08 09:30:00,29.74,29.98,28.78,28.84,2263871.0,26.1362,26.3471,25.2925,25.3452,2263871.0
2023-05-08 10:00:00,28.83,29.07,28.73,28.78,1449542.0,25.3364,25.5474,25.2486,25.2925,1449542.0
2023-05-08 10:30:00,28.79,29.06,28.79,28.99,999972.0,25.3013,25.5386,25.3013,25.4771,999972.0
2023-05-08 11:00:00,28.99,29.01,28.6,28.67,945101.0,25.4771,25.4946,25.1343,25.1958,945101.0
2023-05-08 11:30:00,28.67,28.98,28.59,28.83,792632.0,25.1958,25.4683,25.1255,25.3364,792632.0
2023-05-08 12:00:00,28.83,28.9,28.65,28.66,570909.0,25.3364,25.398,25.1783,25.187,570909.0
2023-05-08 12:30:00,28.66,28.68,28.28,28.35,676738.0,25.187,25.2046,24.8531,24.9146,676738.0
2023-05-08 13:00:00,28.36,28.54,28.34,28.46,542361.0,24.9234,25.0816,24.9058,25.0113,542361.0
2023-05-08 13:30:00,28.46,28.87,28.45,28.87,600184.0,25.0113,25.3716,25.0025,25.3716,600184.0
2023-05-08 14:00:00,28.87,29.09,28.7,29.05,900701.0,25.3716,25.5649,25.2222,25.5298,900701.0
2023-05-08 14:30:00,29.04,29.06,28.89,28.93,790843.0,25.521,25.5386,25.3892,25.4243,790843.0
2023-05-08 15:00:00,28.92,28.95,28.78,28.86,855543.0,25.4155,25.4419,25.2925,25.3628,855543.0
2023-05-08 15:30:00,28.86,28.97,28.71,28.76,1716512.0,25.3628,25.4595,25.231,25.2749,1716512.0
2023-05-09 09:30:00,28.33,28.54,27.99,28.1,1335305.0,24.897,25.0816,24.5982,24.6949,1335305.0
2023-05-09 10:00:00,28.1,28.43,27.93,28.32,1047871.0,24.6949,24.9849,24.5455,24.8882,1047871.0
2023-05-09 10:30:00,28.32,28.37,28.11,28.23,534971.0,24.8882,24.9322,24.7037,24.8092,534971.0
2023-05-09 11:00:00,28.23,28.4,28.17,28.33,533961.0,24.8092,24.9586,24.7564,24.897,533961.0
2023-05-09 11:30:00,28.33,28.35,28.05,28.14,643266.0,24.897,24.9146,24.651,24.7301,643266.0
2023-05-09 12:00:00,28.13,28.21,28.1,28.18,398208.0,24.7213,24.7916,24.6949,24.7652,398208.0
2023-05-09 12:30:00,28.17,28.26,28.14,28.21,339625.0,24.7564,24.8355,24.7301,24.7916,339625.0
2023-05-09 13:00:00,28.21,28.24,28.1,28.16,532515.0,24.7916,24.8179,24.6949,24.7476,532515.0
2023-05-09 13:30:00,28.16,28.74,28.16,28.72,540700.0,24.7476,25.2574,24.7476,25.2398,540700.0
2023-05-09 14:00:00,28.73,28.73,28.6,28.68,388577.0,25.2486,25.2486,25.1343,25.2046,388577.0
2023-05-09 14:30:00,28.68,28.77,28.62,28.68,410940.0,25.2046,25.2837,25.1519,25.2046,410940.0
2023-05-09 15:00:00,28.67,28.79,28.63,28.68,460653.0,25.1958,25.3013,25.1607,25.2046,460653.0
2023-05-09 15:30:00,28.68,28.74,28.52,28.6,999631.0,25.2046,25.2574,25.064,25.1343,999631.0
2023-05-10 09:30:00,29.1,29.21,27.99,28.13,1556716.0,25.5737,25.6704,24.5982,24.7213,1556716.0
2023-05-10 10:00:00,28.13,28.37,27.93,27.95,887930.0,24.7213,24.9322,24.5455,24.5631,887930.0
2023-05-10 10:30:00,27.95,28.07,27.85,28.04,815688.0,24.5631,24.6685,24.4752,24.6422,815688.0
2023-05-10 11:00:00,28.04,28.1,27.9,27.95,537698.0,24.6422,24.6949,24.5191,24.5631,537698.0
2023-05-10 11:30:00,27.96,28.0,27.88,27.91,598811.0,24.5719,24.607,24.5016,24.5279,598811.0
2023-05-10 12:00:00,27.92,28.08,27.83,28.0,510901.0,24.5367,24.6773,24.4576,24.607,510901.0
2023-05-10 12:30:00,27.99,28.0,27.85,27.88,358765.0,24.5982,24.607,24.4752,24.5016,358765.0
2023-05-10 13:00:00,27.87,27.87,27.61,27.68,495630.0,24.4928,24.4928,24.2643,24.3258,495630.0
2023-05-10 13:30:00,27.68,27.76,27.56,27.73,436427.0,24.3258,24.3961,24.2203,24.3697,436427.0
2023-05-10 14:00:00,27.73,27.86,27.69,27.84,438201.0,24.3697,24.484,24.3346,24.4664,438201.0
2023-05-10 14:30:00,27.84,27.94,27.74,27.78,618695.0,24.4664,24.5543,24.3785,24.4137,618695.0
2023-05-10 15:00:00,27.77,27.91,27.7,27.82,733673.0,24.4049,24.5279,24.3434,24.4488,733673.0
2023-05-10 15:30:00,27.83,27.99,27.82,27.89,1406127.0,24.4576,24.5982,24.4488,24.5104,1406127.0
2023-05-11 09:30:00,27.04,27.18,26.56,27.02,1740189.0,24.2239,24.3493,23.7939,24.206,1740189.0
2023-05-11 10:00:00,27.03,27.08,26.71,26.83,1170347.0,24.215,24.2598,23.9283,24.0358,1170347.0
2023-05-11 10:30:00,26.83,26.89,26.63,26.71,1820432.0,24.0358,24.0895,23.8566,23.9283,1820432.0
2023-05-11 11:00:00,26.71,26.81,26.49,26.51,1089044.0,23.9283,24.0179,23.7312,23.7491,1089044.0
2023-05-11 11:30:00,26.51,26.84,26.5,26.69,1200333.0,23.7491,24.0447,23.7402,23.9104,1200333.0
2023-05-11 12:00:00,26.69,26.76,26.57,26.62,753883.0,23.9104,23.9731,23.8029,23.8477,753883.0
2023-05-11 12:30:00,26.62,26.67,26.59,26.64,517641.0,23.8477,23.8925,23.8208,23.8656,517641.0
2023-05-11 13:00:00,26.64,26.81,26.59,26.73,945922.0,23.8656,24.0179,23.8208,23.9462,945922.0
2023-05-11 13:30:00,26.73,26.78,26.63,26.69,615312.0,23.9462,23.991,23.8566,23.9104,615312.0
2023-05-11 14:00:00,26.69,26.74,26.56,26.71,722358.0,23.9104,23.9552,23.7939,23.9283,722358.0
2023-05-11 14:30:00,26.71,26.78,26.67,26.71,618071.0,23.9283,23.991,23.8925,23.9283,618071.0
2023-05-11 15:00:00,26.7,26.78,26.63,26.64,900265.0,23.9193,23.991,23.8566,23.8656,900265.0
2023-05-11 15:30:00,26.64,26.84,26.61,26.83,1576030.0,23.8656,24.0447,23.8387,24.0358,1576030.0
2023-05-12 09:30:00,27.16,27.19,26.74,26.75,759834.0,24.3314,24.3583,23.9552,23.9641,759834.0
2023-05-12 10:00:00,26.75,26.92,26.68,26.84,717678.0,23.9641,24.1164,23.9014,24.0447,717678.0
2023-05-12 10:30:00,26.84,26.89,26.73,26.86,581059.0,24.0447,24.0895,23.9462,24.0627,581059.0
2023-05-12 11:00:00,26.87,27.01,26.83,26.86,623404.0,24.0716,24.197,24.0358,24.0627,623404.0
2023-05-12 11:30:00,26.86,26.94,26.83,26.91,500040.0,24.0627,24.1343,24.0358,24.1075,500040.0
2023-05-12 12:00:00,26.92,26.93,26.71,26.73,668625.0,24.1164,24.1254,23.9283,23.9462,668625.0
2023-05-12 12:30:00,26.72,26.84,26.7,26.75,674744.0,23.9372,24.0447,23.9193,23.9641,674744.0
2023-05-12 13:00:00,26.75,27.05,26.74,27.03,690192.0,23.9641,24.2329,23.9552,24.215,690192.0
2023-05-12 13:30:00,27.03,27.15,26.83,26.9,642746.0,24.215,24.3225,24.0358,24.0985,642746.0
2023-05-12 14:00:00,26.89,27.03,26.88,26.99,281744.0,24.0895,24.215,24.0806,24.1791,281744.0
2023-05-12 14:30:00,27.0,27.04,26.91,27.0,464725.0,24.1881,24.2239,24.1075,24.1881,464725.0
2023-05-12 15:00:00,27.0,27.14,26.95,27.12,485657.0,24.1881,24.3135,24.1433,24.2956,485657.0
2023-05-12 15:30:00,27.12,27.32,27.1,27.31,1322581.0,24.2956,24.4748,24.2777,24.4658,1322581.0
2023-05-15 09:30:00,27.27,27.81,27.24,27.69,870360.0,24.43,24.9137,24.4031,24.8062,870360.0
2023-05-15 10:00:00,27.69,27.84,27.52,27.55,989484.0,24.8062,24.9406,24.6539,24.6808,989484.0
2023-05-15 10:30:00,27.55,27.92,27.52,27.82,750430.0,24.6808,25.0123,24.6539,24.9227,750430.0
2023-05-15 11:00:00,27.82,27.91,27.75,27.83,514913.0,24.9227,25.0033,24.86,24.9316,514913.0
2023-05-15 11:30:00,27.82,27.85,27.6,27.64,893410.0,24.9227,24.9496,24.7256,24.7614,893410.0
2023-05-15 12:00:00,27.64,27.81,27.57,27.78,461840.0,24.7614,24.9137,24.6987,24.8869,461840.0
2023-05-15 12:30:00,27.78,27.86,27.68,27.83,520845.0,24.8869,24.9585,24.7973,24.9316,520845.0
2023-05-15 13:00:00,27.83,27.9,27.77,27.79,577307.0,24.9316,24.9944,24.8779,24.8958,577307.0
2023-05-15 13:30:00,27.78,27.85,27.68,27.76,417724.0,24.8869,24.9496,24.7973,24.8689,417724.0
2023-05-15 14:00:00,27.77,27.8,27.71,27.77,502347.0,24.8779,24.9048,24.8241,24.8779,502347.0
2023-05-15 14:30:00,27.77,27.84,27.74,27.77,543178.0,24.8779,24.9406,24.851,24.8779,543178.0
2023-05-15 15:00:00,27.76,27.89,27.76,27.89,529015.0,24.8689,24.9854,24.8689,24.9854,529015.0
2023-05-15 15:30:00,27.89,27.89,27.67,27.88,1266220.0,24.9854,24.9854,24.7883,24.9764,1266220.0
2023-05-16 09:30:00,27.75,28.05,27.46,27.54,1029481.0,24.86,25.1287,24.6002,24.6718,1029481.0
2023-05-16 10:00:00,27.54,27.61,27.41,27.47,741194.0,24.6718,24.7346,24.5554,24.6091,741194.0
2023-05-16 10:30:00,27.48,27.75,27.42,27.69,709664.0,24.6181,24.86,24.5643,24.8062,709664.0
2023-05-16 11:00:00,27.68,27.71,27.52,27.7,852411.0,24.7973,24.8241,24.6539,24.8152,852411.0
2023-05-16 11:30:00,27.71,27.73,27.57,27.58,597460.0,24.8241,24.8421,24.6987,24.7077,597460.0
2023-05-16 12:00:00,27.59,27.64,27.47,27.49,358437.0,24.7166,24.7614,24.6091,24.6271,358437.0
2023-05-16 12:30:00,27.49,27.49,27.29,27.33,640309.0,24.6271,24.6271,24.4479,24.4837,640309.0
2023-05-16 13:00:00,27.34,27.36,27.16,27.25,584395.0,24.4927,24.5106,24.3314,24.412,584395.0
2023-05-16 13:30:00,27.25,27.37,27.23,27.35,615900.0,24.412,24.5195,24.3941,24.5016,615900.0
2023-05-16 14:00:00,27.35,27.37,27.29,27.3,398621.0,24.5016,24.5195,24.4479,24.4568,398621.0
2023-05-16 14:30:00,27.3,27.39,27.26,27.35,537312.0,24.4568,24.5375,24.421,24.5016,537312.0
2023-05-16 15:00:00,27.35,27.39,27.27,27.3,503707.0,24.5016,24.5375,24.43,24.4568,503707.0
2023-05-16 15:30:00,27.3,27.35,27.17,27.17,1973970.0,24.4568,24.5016,24.3404,24.3404,1973970.0
2023-05-17 09:30:00,27.75,28.14,27.7,28.02,2083558.0,24.86,25.2094,24.8152,25.1019,2083558.0
2023-05-17 10:00:00,28.03,28.1,27.76,28.09,1088661.0,25.1108,25.1735,24.8689,25.1646,1088661.0
2023-05-17 10:30:00,28.09,28.15,27.94,28.05,1126534.0,25.1646,25.2183,25.0302,25.1287,1126534.0
2023-05-17 11:00:00,28.05,28.42,28.03,28.38,1158571.0,25.1287,25.4602,25.1108,25.4244,1158571.0
2023-05-17 11:30:00,28.38,28.58,28.28,28.4,772459.0,25.4244,25.6035,25.3348,25.4423,772459.0
2023-05-17 12:00:00,28.39,28.45,28.34,28.41,1033942.0,25.4333,25.4871,25.3885,25.4512,1033942.0
2023-05-17 12:30:00,28.42,28.81,28.4,28.69,1047642.0,25.4602,25.8096,25.4423,25.7021,1047642.0
2023-05-17 13:00:00,28.69,28.74,28.46,28.55,1099262.0,25.7021,25.7469,25.496,25.5767,1099262.0
2023-05-17 13:30:00,28.55,28.78,28.55,28.75,819576.0,25.5767,25.7827,25.5767,25.7558,819576.0
2023-05-17 14:00:00,28.75,28.87,28.71,28.79,1201664.0,25.7558,25.8633,25.72,25.7917,1201664.0
2023-05-17 14:30:00,28.79,28.82,28.69,28.71,889987.0,25.7917,25.8185,25.7021,25.72,889987.0
2023-05-17 15:00:00,28.71,28.88,28.67,28.86,938315.0,25.72,25.8723,25.6842,25.8544,938315.0
2023-05-17 15:30:00,28.86,28.96,28.78,28.93,1768343.0,25.8544,25.944,25.7827,25.9171,1768343.0
2023-05-18 09:30:00,28.78,28.95,28.54,28.74,1073731.0,25.7827,25.935,25.5677,25.7469,1073731.0
2023-05-18 10:00:00,28.73,29.05,28.7,29.05,906236.0,25.7379,26.0246,25.711,26.0246,906236.0
2023-05-18 10:30:00,29.05,29.13,28.9,29.05,925509.0,26.0246,26.0963,25.8902,26.0246,925509.0
2023-05-18 11:00:00,29.06,29.12,28.87,29.11,862166.0,26.0335,26.0873,25.8633,26.0783,862166.0
2023-05-18 11:30:00,29.11,29.17,28.92,28.98,754107.0,26.0783,26.1321,25.9081,25.9619,754107.0
2023-05-18 12:00:00,28.98,29.05,28.89,28.99,746510.0,25.9619,26.0246,25.8812,25.9708,746510.0
2023-05-18 12:30:00,28.99,29.15,28.97,29.15,657409.0,25.9708,26.1142,25.9529,26.1142,657409.0
2023-05-18 13:00:00,29.15,29.38,29.07,29.22,803829.0,26.1142,26.3202,26.0425,26.1769,803829.0
2023-05-18 13:30:00,29.22,29.32,29.2,29.31,806705.0,26.1769,26.2665,26.159,26.2575,806705.0
2023-05-18 14:00:00,29.31,29.59,29.3,29.51,765517.0,26.2575,26.5083,26.2485,26.4367,765517.0
2023-05-18 14:30:00,29.51,29.69,29.49,29.66,904691.0,26.4367,26.5979,26.4188,26.5711,904691.0
2023-05-18 15:00:00,29.65,29.7,29.51,29.7,1317874.0,26.5621,26.6069,26.4367,26.6069,1317874.0
2023-05-18 15:30:00,29.7,29.93,29.68,29.84,2931228.0,26.6069,26.8129,26.589,26.7323,2931228.0
2023-05-19 09:30:00,30.02,30.2,29.64,29.71,1135667.0,26.8936,27.0548,26.5531,26.6159,1135667.0
2023-05-19 10:00:00,29.71,29.73,29.54,29.71,558243.0,26.6159,26.6338,26.4636,26.6159,558243.0
2023-05-19 10:30:00,29.71,29.83,29.66,29.74,892369.0,26.6159,26.7234,26.5711,26.6427,892369.0
2023-05-19 11:00:00,29.75,29.77,28.89,29.17,1184503.0,26.6517,26.6696,25.8812,26.1321,1184503.0
2023-05-19 11:30:00,29.15,29.31,29.03,29.17,895780.0,26.1142,26.2575,26.0067,26.1321,895780.0
2023-05-19 12:00:00,29.17,29.44,29.16,29.26,655531.0,26.1321,26.374,26.1231,26.2127,655531.0
2023-05-19 12:30:00,29.26,29.44,29.13,29.44,577776.0,26.2127,26.374,26.0963,26.374,577776.0
2023-05-19 13:00:00,29.44,29.57,29.43,29.51,762782.0,26.374,26.4904,26.365,26.4367,762782.0
2023-05-19 13:30:00,29.51,29.57,29.35,29.53,568146.0,26.4367,26.4904,26.2933,26.4546,568146.0
2023-05-19 14:00:00,29.53,29.59,29.44,29.52,367393.0,26.4546,26.5083,26.374,26.4456,367393.0
2023-05-19 14:30:00,29.52,29.67,29.46,29.66,430339.0,26.4456,26.58,26.3919,26.5711,430339.0
2023-05-19 15:00:00,29.65,29.68,29.52,29.52,443703.0,26.5621,26.589,26.4456,26.4456,443703.0
2023-05-19 15:30:00,29.52,29.72,29.48,29.7,1929674.0,26.4456,26.6248,26.4098,26.6069,1929674.0
2023-05-22 09:30:00,29.95,30.08,29.62,29.84,932682.0,26.8309,26.9473,26.5352,26.7323,932682.0
2023-05-22 10:00:00,29.83,30.14,29.6,30.07,691146.0,26.7234,27.0011,26.5173,26.9384,691146.0
2023-05-22 10:30:00,30.07,30.25,29.91,30.02,892408.0,26.9384,27.0996,26.795,26.8936,892408.0
2023-05-22 11:00:00,30.02,30.22,29.94,30.21,513936.0,26.8936,27.0727,26.8219,27.0638,513936.0
2023-05-22 11:30:00,30.21,30.38,30.17,30.36,473937.0,27.0638,27.2161,27.0279,27.1982,473937.0
2023-05-22 12:00:00,30.35,30.49,30.33,30.41,362331.0,27.1892,27.3146,27.1713,27.2429,362331.0
2023-05-22 12:30:00,30.41,30.47,30.29,30.33,252679.0,27.2429,27.2967,27.1354,27.1713,252679.0
2023-05-22 13:00:00,30.36,30.4,30.19,30.25,421911.0,27.1982,27.234,27.0459,27.0996,421911.0
2023-05-22 13:30:00,30.25,30.4,30.22,30.3,285027.0,27.0996,27.234,27.0727,27.1444,285027.0
2023-05-22 14:00:00,30.3,30.4,30.24,30.38,273143.0,27.1444,27.234,27.0907,27.2161,273143.0
2023-05-22 14:30:00,30.37,30.45,30.34,30.41,376345.0,27.2071,27.2788,27.1802,27.2429,376345.0
2023-05-22 15:00:00,30.41,30.45,30.31,30.35,437360.0,27.2429,27.2788,27.1534,27.1892,437360.0
2023-05-22 15:30:00,30.35,30.58,30.3,30.58,1331051.0,27.1892,27.3952,27.1444,27.3952,1331051.0
2023-05-23 09:30:00,30.7,31.0,30.63,30.87,1037724.0,27.5027,27.7715,27.44,27.655,1037724.0
2023-05-23 10:00:00,30.87,31.44,30.77,31.43,837616.0,27.655,28.1657,27.5655,28.1567,837616.0
2023-05-23 10:30:00,31.43,31.7,31.3,31.5,1042468.0,28.1567,28.3986,28.0403,28.2194,1042468.0
2023-05-23 11:00:00,31.5,31.79,31.42,31.7,736345.0,28.2194,28.4792,28.1478,28.3986,736345.0
2023-05-23 11:30:00,31.7,31.89,31.64,31.7,808786.0,28.3986,28.5688,28.3449,28.3986,808786.0
2023-05-23 12:00:00,31.7,31.72,31.46,31.52,664947.0,28.3986,28.4165,28.1836,28.2373,664947.0
2023-05-23 12:30:00,31.52,31.53,31.16,31.26,745795.0,28.2373,28.2463,27.9148,28.0044,745795.0
2023-05-23 13:00:00,31.26,31.55,31.25,31.4,586682.0,28.0044,28.2642,27.9955,28.1298,586682.0
2023-05-23 13:30:00,31.4,31.49,31.25,31.47,583544.0,28.1298,28.2105,27.9955,28.1926,583544.0
2023-05-23 14:00:00,31.46,31.52,31.16,31.17,622706.0,28.1836,28.2373,27.9148,27.9238,622706.0
2023-05-23 14:30:00,31.17,31.39,31.15,31.38,598057.0,27.9238,28.1209,27.9059,28.1119,598057.0
2023-05-23 15:00:00,31.38,31.41,31.16,31.21,645053.0,28.1119,28.1388,27.9148,27.9596,645053.0
2023-05-23 15:30:00,31.21,31.21,30.75,30.76,2144087.0,27.9596,27.9596,27.5475,27.5565,2144087.0
2023-05-24 09:30:00,30.52,30.83,30.03,30.18,960680.0,27.3415,27.6192,26.9025,27.0369,960680.0
2023-05-24 10:00:00,30.17,30.24,29.87,30.04,1190877.0,27.0279,27.0907,26.7592,26.9115,1190877.0
2023-05-24 10:30:00,30.04,30.36,30.04,30.29,473561.0,26.9115,27.1982,26.9115,27.1354,473561.0
2023-05-24 11:00:00,30.29,30.6,30.2,30.4,520905.0,27.1354,27.4132,27.0548,27.234,520905.0
2023-05-24 11:30:00,30.4,30.43,30.23,30.36,415664.0,27.234,27.2609,27.0817,27.1982,415664.0
2023-05-24 12:00:00,30.36,30.51,30.33,30.48,396010.0,27.1982,27.3325,27.1713,27.3057,396010.0
2023-05-24 12:30:00,30.49,30.67,30.47,30.57,277579.0,27.3146,27.4759,27.2967,27.3863,277579.0
2023-05-24 13:00:00,30.56,30.57,30.4,30.43,290474.0,27.3773,27.3863,27.234,27.2609,290474.0
2023-05-24 13:30:00,30.43,30.5,30.38,30.42,296864.0,27.2609,27.3236,27.2161,27.2519,296864.0
2023-05-24 14:00:00,30.43,30.51,30.29,30.35,260762.0,27.2609,27.3325,27.1354,27.1892,260762.0
2023-05-24 14:30:00,30.35,30.46,30.32,30.37,287238.0,27.1892,27.2877,27.1623,27.2071,287238.0
2023-05-24 15:00:00,30.37,30.61,30.32,30.51,356954.0,27.2071,27.4221,27.1623,27.3325,356954.0
2023-05-24 15:30:00,30.51,30.66,30.38,30.39,904900.0,27.3325,27.4669,27.2161,27.225,904900.0
2023-05-25 09:30:00,30.23,30.54,30.11,30.29,1023379.0,27.0817,27.3594,26.9742,27.1354,1023379.0
2023-05-25 10:00:00,30.29,30.41,30.09,30.36,696921.0,27.1354,27.2429,26.9563,27.1982,696921.0
2023-05-25 10:30:00,30.37,30.39,30.22,30.32,358968.0,27.2071,27.225,27.0727,27.1623,358968.0
2023-05-25 11:00:00,30.32,30.35,30.02,30.08,609765.0,27.1623,27.1892,26.8936,26.9473,609765.0
2023-05-25 11:30:00,30.07,30.1,29.77,29.96,626843.0,26.9384,26.9652,26.6696,26.8398,626843.0
2023-05-25 12:00:00,29.96,30.08,29.93,30.02,423085.0,26.8398,26.9473,26.8129,26.8936,423085.0
2023-05-25 12:30:00,30.02,30.08,29.86,29.89,471354.0,26.8936,26.9473,26.7502,26.7771,471354.0
2023-05-25 13:00:00,29.89,30.21,29.85,30.16,400670.0,26.7771,27.0638,26.7413,27.019,400670.0
2023-05-25 13:30:00,30.15,30.25,30.09,30.1,219690.0,27.01,27.0996,26.9563,26.9652,219690.0
2023-05-25 14:00:00,30.11,30.31,30.07,30.21,407640.0,26.9742,27.1534,26.9384,27.0638,407640.0
2023-05-25 14:30:00,30.21,30.24,30.03,30.21,338191.0,27.0638,27.0907,26.9025,27.0638,338191.0
2023-05-25 15:00:00,30.21,30.43,30.21,30.41,417070.0,27.0638,27.2609,27.0638,27.2429,417070.0
2023-05-25 15:30:00,30.42,30.54,30.32,30.53,1063815.0,27.2519,27.3594,27.1623,27.3505,1063815.0
2023-05-26 09:30:00,30.5,30.71,30.1,30.15,710877.0,27.3236,27.5117,26.9652,27.01,710877.0
2023-05-26 10:00:00,30.16,30.76,30.06,30.76,565620.0,27.019,27.5565,26.9294,27.5565,565620.0
2023-05-26 10:30:00,30.77,30.87,30.53,30.56,469082.0,27.5655,27.655,27.3505,27.3773,469082.0
2023-05-26 11:00:00,30.55,30.75,30.55,30.61,515212.0,27.3684,27.5475,27.3684,27.4221,515212.0
2023-05-26 11:30:00,30.61,30.79,30.57,30.76,387132.0,27.4221,27.5834,27.3863,27.5565,387132.0
2023-05-26 12:00:00,30.77,30.98,30.69,30.83,328002.0,27.5655,27.7536,27.4938,27.6192,328002.0
2023-05-26 12:30:00,30.84,30.87,30.73,30.81,285886.0,27.6282,27.655,27.5296,27.6013,285886.0
2023-05-26 13:00:00,30.81,30.83,30.59,30.64,349258.0,27.6013,27.6192,27.4042,27.449,349258.0
2023-05-26 13:30:00,30.64,30.72,30.57,30.67,239130.0,27.449,27.5207,27.3863,27.4759,239130.0
2023-05-26 14:00:00,30.68,30.75,30.61,30.73,190563.0,27.4848,27.5475,27.4221,27.5296,190563.0
2023-05-26 14:30:00,30.71,30.82,30.69,30.71,219282.0,27.5117,27.6102,27.4938,27.5117,219282.0
2023-05-26 15:00:00,30.71,30.77,30.65,30.65,325196.0,27.5117,27.5655,27.458,27.458,325196.0
2023-05-26 15:30:00,30.65,30.77,30.63,30.7,744493.0,27.458,27.5655,27.44,27.5027,744493.0
2023-05-30 09:30:00,31.06,31.13,30.23,30.58,1214169.0,27.8253,27.888,27.0817,27.3952,1214169.0
2023-05-30 10:00:00,30.58,30.94,30.31,30.6,728943.0,27.3952,27.7178,27.1534,27.4132,728943.0
2023-05-30 10:30:00,30.6,30.74,30.46,30.7,494689.0,27.4132,27.5386,27.2877,27.5027,494689.0
2023-05-30 11:00:00,30.7,30.85,30.45,30.54,420271.0,27.5027,27.6371,27.2788,27.3594,420271.0
2023-05-30 11:30:00,30.54,30.71,30.5,30.7,606727.0,27.3594,27.5117,27.3236,27.5027,606727.0
2023-05-30 12:00:00,30.7,30.79,30.59,30.73,297069.0,27.5027,27.5834,27.4042,27.5296,297069.0
2023-05-30 12:30:00,30.74,30.79,30.59,30.71,375885.0,27.5386,27.5834,27.4042,27.5117,375885.0
2023-05-30 13:00:00,30.71,30.77,30.59,30.63,339006.0,27.5117,27.5655,27.4042,27.44,339006.0
2023-05-30 13:30:00,30.63,30.77,30.6,30.71,288232.0,27.44,27.5655,27.4132,27.5117,288232.0
2023-05-30 14:00:00,30.71,30.9,30.69,30.89,353662.0,27.5117,27.6819,27.4938,27.673,353662.0
2023-05-30 14:30:00,30.89,31.04,30.86,30.91,412706.0,27.673,27.8073,27.6461,27.6909,412706.0
2023-05-30 15:00:00,30.91,31.02,30.89,30.96,681110.0,27.6909,27.7894,27.673,27.7357,681110.0
2023-05-30 15:30:00,30.96,31.14,30.88,31.08,1327163.0,27.7357,27.8969,27.664,27.8432,1327163.0
2023-05-31 09:30:00,30.61,30.79,30.43,30.63,633388.0,27.4221,27.5834,27.2609,27.44,633388.0
2023-05-31 10:00:00,30.64,30.66,29.73,29.88,2358102.0,27.449,27.4669,26.6338,26.7681,2358102.0
2023-05-31 10:30:00,29.88,29.91,29.44,29.64,1793558.0,26.7681,26.795,26.374,26.5531,1793558.0
2023-05-31 11:00:00,29.64,29.92,29.58,29.61,901369.0,26.5531,26.804,26.4994,26.5263,901369.0
2023-05-31 11:30:00,29.61,29.91,29.6,29.86,822969.0,26.5263,26.795,26.5173,26.7502,822969.0
2023-05-31 12:00:00,29.86,30.0,29.66,29.96,681246.0,26.7502,26.8756,26.5711,26.8398,681246.0
2023-05-31 12:30:00,29.96,30.2,29.89,30.11,832199.0,26.8398,27.0548,26.7771,26.9742,832199.0
2023-05-31 13:00:00,30.11,30.31,30.07,30.19,581123.0,26.9742,27.1534,26.9384,27.0459,581123.0
2023-05-31 13:30:00,30.19,30.46,30.12,30.46,954602.0,27.0459,27.2877,26.9832,27.2877,954602.0
2023-05-31 14:00:00,30.46,30.7,30.45,30.67,736295.0,27.2877,27.5027,27.2788,27.4759,736295.0
2023-05-31 14:30:00,30.67,30.72,30.5,30.67,948479.0,27.4759,27.5207,27.3236,27.4759,948479.0
2023-05-31 15:00:00,30.67,30.74,30.59,30.61,772512.0,27.4759,27.5386,27.4042,27.4221,772512.0
2023-05-31 15:30:00,30.61,30.73,30.47,30.48,3008359.0,27.4221,27.5296,27.2967,27.3057,3008359.0
2023-06-01 09:30:00,31.04,31.38,30.4,30.64,2046344.0,27.8073,28.1119,27.234,27.449,2046344.0
2023-06-01 10:00:00,30.64,31.14,30.55,31.1,1584692.0,27.449,27.8969,27.3684,27.8611,1584692.0
2023-06-01 10:30:00,31.1,31.33,31.08,31.13,1002213.0,27.8611,28.0671,27.8432,27.888,1002213.0
2023-06-01 11:00:00,31.13,31.18,30.99,31.05,693143.0,27.888,27.9328,27.7625,27.8163,693143.0
2023-06-01 11:30:00,31.06,31.28,31.04,31.12,678547.0,27.8253,28.0223,27.8073,27.879,678547.0
2023-06-01 12:00:00,31.12,31.24,31.05,31.12,700176.0,27.879,27.9865,27.8163,27.879,700176.0
2023-06-01 12:30:00,31.12,31.23,30.91,31.06,1493641.0,27.879,27.9775,27.6909,27.8253,1493641.0
2023-06-01 13:00:00,31.06,31.12,30.92,31.05,616561.0,27.8253,27.879,27.6998,27.8163,616561.0
2023-06-01 13:30:00,31.05,31.1,30.95,31.07,783299.0,27.8163,27.8611,27.7267,27.8342,783299.0
2023-06-01 14:00:00,31.07,31.16,31.0,31.05,800606.0,27.8342,27.9148,27.7715,27.8163,800606.0
2023-06-01 14:30:00,31.05,31.09,30.96,31.0,949471.0,27.8163,27.8521,27.7357,27.7715,949471.0
2023-06-01 15:00:00,31.0,31.05,30.95,30.98,1452216.0,27.7715,27.8163,27.7267,27.7536,1452216.0
2023-06-01 15:30:00,30.97,31.05,30.86,30.96,1710756.0,27.7446,27.8163,27.6461,27.7357,1710756.0
2023-06-02 09:30:00,31.29,31.65,31.18,31.45,986555.0,28.0313,28.3538,27.9328,28.1746,986555.0
2023-06-02 10:00:00,31.45,31.98,31.41,31.95,996810.0,28.1746,28.6494,28.1388,28.6226,996810.0
2023-06-02 10:30:00,31.97,32.11,31.88,32.05,818288.0,28.6405,28.7659,28.5599,28.7122,818288.0
2023-06-02 11:00:00,32.05,32.26,32.03,32.22,642861.0,28.7122,28.9003,28.6942,28.8644,642861.0
2023-06-02 11:30:00,32.22,32.29,31.97,32.12,454249.0,28.8644,28.9272,28.6405,28.7749,454249.0
2023-06-02 12:00:00,32.12,32.31,32.0,32.24,467281.0,28.7749,28.9451,28.6674,28.8824,467281.0
2023-06-02 12:30:00,32.25,32.38,32.23,32.34,605953.0,28.8913,29.0078,28.8734,28.9719,605953.0
2023-06-02 13:00:00,32.34,32.51,32.3,32.45,541551.0,28.9719,29.1242,28.9361,29.0705,541551.0
2023-06-02 13:30:00,32.45,32.51,32.32,32.34,525060.0,29.0705,29.1242,28.954,28.9719,525060.0
2023-06-02 14:00:00,32.34,32.35,32.15,32.18,443915.0,28.9719,28.9809,28.8017,28.8286,443915.0
2023-06-02 14:30:00,32.19,32.27,32.15,32.27,523155.0,28.8376,28.9092,28.8017,28.9092,523155.0
2023-06-02 15:00:00,32.27,32.32,32.17,32.23,587847.0,28.9092,28.954,28.8197,28.8734,587847.0
2023-06-02 15:30:00,32.23,32.28,32.05,32.07,1953031.0,28.8734,28.9182,28.7122,28.7301,1953031.0
2023-06-05 09:30:00,32.37,32.46,31.42,31.59,681869.0,28.9988,29.0795,28.1478,28.3001,681869.0
2023-06-05 10:00:00,31.61,31.83,31.3,31.43,548415.0,28.318,28.5151,28.0403,28.1567,548415.0
2023-06-05 10:30:00,31.43,31.85,31.41,31.63,728333.0,28.1567,28.533,28.1388,28.3359,728333.0
2023-06-05 11:00:00,31.64,31.8,31.6,31.69,426546.0,28.3449,28.4882,28.309,28.3896,426546.0
2023-06-05 11:30:00,31.69,31.88,31.64,31.79,500682.0,28.3896,28.5599,28.3449,28.4792,500682.0
2023-06-05 12:00:00,31.8,31.97,31.71,31.92,341660.0,28.4882,28.6405,28.4076,28.5957,341660.0
2023-06-05 12:30:00,31.92,32.0,31.91,31.96,307567.0,28.5957,28.6674,28.5867,28.6315,307567.0
2023-06-05 13:00:00,31.96,31.98,31.77,31.85,390574.0,28.6315,28.6494,28.4613,28.533,390574.0
2023-06-05 13:30:00,31.85,32.0,31.8,31.95,246323.0,28.533,28.6674,28.4882,28.6226,246323.0
2023-06-05 14:00:00,31.94,31.94,31.75,31.81,301358.0,28.6136,28.6136,28.4434,28.4971,301358.0
2023-06-05 14:30:00,31.81,31.97,31.65,31.94,589834.0,28.4971,28.6405,28.3538,28.6136,589834.0
2023-06-05 15:00:00,31.94,31.97,31.77,31.78,652129.0,28.6136,28.6405,28.4613,28.4703,652129.0
2023-06-05 15:30:00,31.78,31.83,31.66,31.75,1340866.0,28.4703,28.5151,28.3628,28.4434,1340866.0
2023-06-06 09:30:00,31.54,32.38,31.44,32.34,551421.0,28.2553,29.0078,28.1657,28.9719,551421.0
2023-06-06 10:00:00,32.36,32.92,32.33,32.88,679242.0,28.9899,29.4915,28.963,29.4557,679242.0
2023-06-06 10:30:00,32.89,33.15,32.75,33.15,530962.0,29.4647,29.6976,29.3392,29.6976,530962.0
2023-06-06 11:00:00,33.16,33.44,33.11,33.39,898882.0,29.7065,29.9574,29.6618,29.9126,898882.0
2023-06-06 11:30:00,33.4,33.64,33.24,33.55,891927.0,29.9216,30.1366,29.7782,30.0559,891927.0
2023-06-06 12:00:00,33.55,33.57,33.27,33.29,611076.0,30.0559,30.0739,29.8051,29.823,611076.0
2023-06-06 12:30:00,33.29,33.35,33.08,33.13,471934.0,29.823,29.8768,29.6349,29.6797,471934.0
2023-06-06 13:00:00,33.14,33.21,32.95,33.05,410542.0,29.6886,29.7513,29.5184,29.608,410542.0
2023-06-06 13:30:00,33.05,33.16,32.93,33.05,390858.0,29.608,29.7065,29.5005,29.608,390858.0
2023-06-06 14:00:00,33.04,33.05,32.8,32.99,417825.0,29.599,29.608,29.384,29.5543,417825.0
2023-06-06 14:30:00,32.99,33.02,32.9,32.96,399260.0,29.5543,29.5811,29.4736,29.5274,399260.0
2023-06-06 15:00:00,32.97,33.08,32.95,33.08,458398.0,29.5363,29.6349,29.5184,29.6349,458398.0
2023-06-06 15:30:00,33.08,33.19,33.0,33.06,1153550.0,29.6349,29.7334,29.5632,29.617,1153550.0
2023-06-07 09:30:00,33.19,33.28,32.8,33.01,713865.0,29.7334,29.8141,29.384,29.5722,713865.0
2023-06-07 10:00:00,33.02,33.29,32.86,33.23,712682.0,29.5811,29.823,29.4378,29.7693,712682.0
2023-06-07 10:30:00,33.23,33.35,32.94,33.18,487145.0,29.7693,29.8768,29.5095,29.7245,487145.0
2023-06-07 11:00:00,33.17,33.4,33.14,33.4,344770.0,29.7155,29.9216,29.6886,29.9216,344770.0
2023-06-07 11:30:00,33.39,33.47,33.08,33.12,406822.0,29.9126,29.9843,29.6349,29.6707,406822.0
2023-06-07 12:00:00,33.13,33.42,33.07,33.41,395704.0,29.6797,29.9395,29.6259,29.9305,395704.0
2023-06-07 12:30:00,33.41,33.54,33.33,33.42,350273.0,29.9305,30.047,29.8588,29.9395,350273.0
2023-06-07 13:00:00,33.43,33.55,33.32,33.43,382077.0,29.9484,30.0559,29.8499,29.9484,382077.0
2023-06-07 13:30:00,33.42,33.43,33.16,33.21,346042.0,29.9395,29.9484,29.7065,29.7513,346042.0
2023-06-07 14:00:00,33.2,33.49,33.19,33.48,354689.0,29.7424,30.0022,29.7334,29.9932,354689.0
2023-06-07 14:30:00,33.48,33.61,33.39,33.59,361534.0,29.9932,30.1097,29.9126,30.0918,361534.0
2023-06-07 15:00:00,33.6,33.64,33.52,33.58,464611.0,30.1007,30.1366,30.0291,30.0828,464611.0
2023-06-07 15:30:00,33.58,33.75,33.48,33.49,1348288.0,30.0828,30.2351,29.9932,30.0022,1348288.0
2023-06-08 09:30:00,33.52,33.61,32.68,32.69,984610.0,30.0291,30.1097,29.2765,29.2855,984610.0
2023-06-08 10:00:00,32.69,32.82,32.54,32.72,855410.0,29.2855,29.402,29.1511,29.3124,855410.0
2023-06-08 10:30:00,32.72,32.87,32.55,32.73,407651.0,29.3124,29.4468,29.1601,29.3213,407651.0
2023-06-08 11:00:00,32.73,32.85,32.51,32.84,567945.0,29.3213,29.4288,29.1242,29.4199,567945.0
2023-06-08 11:30:00,32.83,32.95,32.7,32.72,434669.0,29.4109,29.5184,29.2945,29.3124,434669.0
2023-06-08 12:00:00,32.72,32.93,32.7,32.93,313871.0,29.3124,29.5005,29.2945,29.5005,313871.0
2023-06-08 12:30:00,32.92,33.0,32.85,32.95,298998.0,29.4915,29.5632,29.4288,29.5184,298998.0
2023-06-08 13:00:00,32.95,33.11,32.92,33.1,241417.0,29.5184,29.6618,29.4915,29.6528,241417.0
2023-06-08 13:30:00,33.09,33.19,32.97,33.05,301727.0,29.6438,29.7334,29.5363,29.608,301727.0
2023-06-08 14:00:00,33.05,33.08,32.99,33.04,281900.0,29.608,29.6349,29.5543,29.599,281900.0
2023-06-08 14:30:00,33.04,33.17,33.03,33.15,272504.0,29.599,29.7155,29.5901,29.6976,272504.0
2023-06-08 15:00:00,33.15,33.22,33.05,33.13,396355.0,29.6976,29.7603,29.608,29.6797,396355.0
2023-06-08 15:30:00,33.13,33.32,33.04,33.14,960914.0,29.6797,29.8499,29.599,29.6886,960914.0
2023-06-09 09:30:00,33.28,33.51,32.85,32.87,542376.0,29.8141,30.0201,29.4288,29.4468,542376.0
2023-06-09 10:00:00,32.88,33.01,32.78,32.91,550928.0,29.4557,29.5722,29.3661,29.4826,550928.0
2023-06-09 10:30:00,32.92,33.13,32.88,32.92,536129.0,29.4915,29.6797,29.4557,29.4915,536129.0
2023-06-09 11:00:00,32.92,32.99,32.72,32.79,522624.0,29.4915,29.5543,29.3124,29.3751,522624.0
2023-06-09 11:30:00,32.78,32.8,32.64,32.8,397906.0,29.3661,29.384,29.2407,29.384,397906.0
2023-06-09 12:00:00,32.79,32.87,32.69,32.86,337171.0,29.3751,29.4468,29.2855,29.4378,337171.0
2023-06-09 12:30:00,32.85,32.91,32.7,32.89,346315.0,29.4288,29.4826,29.2945,29.4647,346315.0
2023-06-09 13:00:00,32.89,32.89,32.64,32.7,428948.0,29.4647,29.4647,29.2407,29.2945,428948.0
2023-06-09 13:30:00,32.7,32.73,32.48,32.58,626112.0,29.2945,29.3213,29.0974,29.187,626112.0
2023-06-09 14:00:00,32.58,32.58,32.43,32.51,490129.0,29.187,29.187,29.0526,29.1242,490129.0
2023-06-09 14:30:00,32.5,32.56,32.43,32.55,329744.0,29.1153,29.169,29.0526,29.1601,329744.0
2023-06-09 15:00:00,32.55,32.64,32.44,32.57,496889.0,29.1601,29.2407,29.0615,29.178,496889.0
2023-06-09 15:30:00,32.57,32.68,32.5,32.63,976202.0,29.178,29.2765,29.1153,29.2317,976202.0
2023-06-12 09:30:00,32.36,33.05,32.36,33.0,555222.0,28.9899,29.608,28.9899,29.5632,555222.0
2023-06-12 10:00:00,33.01,33.09,32.45,32.58,566010.0,29.5722,29.6438,29.0705,29.187,566010.0
2023-06-12 10:30:00,32.57,32.57,32.12,32.32,668415.0,29.178,29.178,28.7749,28.954,668415.0
2023-06-12 11:00:00,32.33,32.36,31.59,31.6,849829.0,28.963,28.9899,28.3001,28.309,849829.0
2023-06-12 11:30:00,31.59,31.68,31.05,31.46,1853712.0,28.3001,28.3807,27.8163,28.1836,1853712.0
2023-06-12 12:00:00,31.46,31.79,31.43,31.7,474517.0,28.1836,28.4792,28.1567,28.3986,474517.0
2023-06-12 12:30:00,31.7,31.86,31.64,31.85,477166.0,28.3986,28.5419,28.3449,28.533,477166.0
2023-06-12 13:00:00,31.85,31.88,31.75,31.82,357283.0,28.533,28.5599,28.4434,28.5061,357283.0
2023-06-12 13:30:00,31.83,31.87,31.68,31.78,353644.0,28.5151,28.5509,28.3807,28.4703,353644.0
2023-06-12 14:00:00,31.77,31.88,31.77,31.83,444424.0,28.4613,28.5599,28.4613,28.5151,444424.0
2023-06-12 14:30:00,31.83,31.94,30.6,31.68,4411322.0,28.5151,28.6136,27.4132,28.3807,4411322.0
2023-06-12 15:00:00,31.69,31.93,31.54,31.88,1134150.0,28.3896,28.6046,28.2553,28.5599,1134150.0
2023-06-12 15:30:00,31.88,31.96,31.83,31.96,1079387.0,28.5599,28.6315,28.5151,28.6315,1079387.0
2023-06-13 09:30:00,31.97,32.53,31.69,32.52,779406.0,28.6405,29.1422,28.3896,29.1332,779406.0
2023-06-13 10:00:00,32.53,32.87,32.48,32.87,676402.0,29.1422,29.4468,29.0974,29.4468,676402.0
2023-06-13 10:30:00,32.87,32.89,32.39,32.43,708511.0,29.4468,29.4647,29.0167,29.0526,708511.0
2023-06-13 11:00:00,32.43,32.56,32.28,32.43,706396.0,29.0526,29.169,28.9182,29.0526,706396.0
2023-06-13 11:30:00,32.43,32.54,32.3,32.43,339447.0,29.0526,29.1511,28.9361,29.0526,339447.0
2023-06-13 12:00:00,32.43,32.62,32.4,32.55,335630.0,29.0526,29.2228,29.0257,29.1601,335630.0
2023-06-13 12:30:00,32.54,32.57,32.29,32.33,465192.0,29.1511,29.178,28.9272,28.963,465192.0
2023-06-13 13:00:00,32.34,32.43,32.18,32.43,834286.0,28.9719,29.0526,28.8286,29.0526,834286.0
2023-06-13 13:30:00,32.43,32.43,32.29,32.37,428878.0,29.0526,29.0526,28.9272,28.9988,428878.0
2023-06-13 14:00:00,32.37,32.4,32.23,32.32,612545.0,28.9988,29.0257,28.8734,28.954,612545.0
2023-06-13 14:30:00,32.32,32.35,32.2,32.27,448129.0,28.954,28.9809,28.8465,28.9092,448129.0
2023-06-13 15:00:00,32.27,32.41,32.27,32.37,637528.0,28.9092,29.0347,28.9092,28.9988,637528.0
2023-06-13 15:30:00,32.38,32.43,32.02,32.38,2522085.0,29.0078,29.0526,28.6853,29.0078,2522085.0
2023-06-14 09:30:00,32.78,33.09,32.65,32.93,777037.0,29.3661,29.6438,29.2497,29.5005,777037.0
2023-06-14 10:00:00,32.93,33.08,32.61,32.69,424108.0,29.5005,29.6349,29.2138,29.2855,424108.0
2023-06-14 10:30:00,32.69,32.85,32.55,32.69,427803.0,29.2855,29.4288,29.1601,29.2855,427803.0
2023-06-14 11:00:00,32.69,32.78,32.63,32.7,318637.0,29.2855,29.3661,29.2317,29.2945,318637.0
2023-06-14 11:30:00,32.7,32.83,32.64,32.68,275942.0,29.2945,29.4109,29.2407,29.2765,275942.0
2023-06-14 12:00:00,32.68,32.69,32.53,32.59,285900.0,29.2765,29.2855,29.1422,29.1959,285900.0
2023-06-14 12:30:00,32.59,32.6,32.46,32.55,278481.0,29.1959,29.2049,29.0795,29.1601,278481.0
2023-06-14 13:00:00,32.53,32.58,32.45,32.52,263871.0,29.1422,29.187,29.0705,29.1332,263871.0
2023-06-14 13:30:00,32.52,32.57,32.42,32.53,233959.0,29.1332,29.178,29.0436,29.1422,233959.0
2023-06-14 14:00:00,32.49,32.51,31.46,31.55,975354.0,29.1063,29.1242,28.1836,28.2642,975354.0
2023-06-14 14:30:00,31.55,31.98,31.51,31.86,653239.0,28.2642,28.6494,28.2284,28.5419,653239.0
2023-06-14 15:00:00,31.86,31.99,31.68,31.85,597452.0,28.5419,28.6584,28.3807,28.533,597452.0
2023-06-14 15:30:00,31.85,31.88,31.62,31.72,1215891.0,28.533,28.5599,28.3269,28.4165,1215891.0
2023-06-15 09:30:00,31.55,32.14,31.46,32.11,688155.0,28.2642,28.7928,28.1836,28.7659,688155.0
2023-06-15 10:00:00,32.12,32.23,31.87,31.91,734821.0,28.7749,28.8734,28.5509,28.5867,734821.0
2023-06-15 10:30:00,31.92,32.03,31.7,31.8,388826.0,28.5957,28.6942,28.3986,28.4882,388826.0
2023-06-15 11:00:00,31.8,32.07,31.74,32.07,383492.0,28.4882,28.7301,28.4344,28.7301,383492.0
2023-06-15 11:30:00,32.06,32.13,31.92,31.93,316908.0,28.7211,28.7838,28.5957,28.6046,316908.0
2023-06-15 12:00:00,31.93,32.02,31.9,31.96,271226.0,28.6046,28.6853,28.5778,28.6315,271226.0
2023-06-15 12:30:00,31.96,32.04,31.9,32.02,258931.0,28.6315,28.7032,28.5778,28.6853,258931.0
2023-06-15 13:00:00,32.02,32.03,31.89,31.98,230453.0,28.6853,28.6942,28.5688,28.6494,230453.0
2023-06-15 13:30:00,31.97,32.07,31.88,32.05,616585.0,28.6405,28.7301,28.5599,28.7122,616585.0
2023-06-15 14:00:00,32.06,32.16,32.01,32.15,302029.0,28.7211,28.8107,28.6763,28.8017,302029.0
2023-06-15 14:30:00,32.14,32.3,32.09,32.28,358602.0,28.7928,28.9361,28.748,28.9182,358602.0
2023-06-15 15:00:00,32.29,32.44,32.21,32.25,562595.0,28.9272,29.0615,28.8555,28.8913,562595.0
2023-06-15 15:30:00,32.25,32.37,32.18,32.23,1638215.0,28.8913,28.9988,28.8286,28.8734,1638215.0
2023-06-16 09:30:00,32.19,32.36,31.74,31.99,2209023.0,28.8376,28.9899,28.4344,28.6584,2209023.0
2023-06-16 10:00:00,31.99,32.09,31.6,31.69,887710.0,28.6584,28.748,28.309,28.3896,887710.0
2023-06-16 10:30:00,31.69,31.7,31.35,31.37,1285503.0,28.3896,28.3986,28.0851,28.103,1285503.0
2023-06-16 11:00:00,31.37,31.64,31.34,31.55,1006893.0,28.103,28.3449,28.0761,28.2642,1006893.0
2023-06-16 11:30:00,31.55,31.59,31.4,31.57,507316.0,28.2642,28.3001,28.1298,28.2821,507316.0
2023-06-16 12:00:00,31.58,31.74,31.5,31.7,583101.0,28.2911,28.4344,28.2194,28.3986,583101.0
2023-06-16 12:30:00,31.7,31.86,31.68,31.86,402354.0,28.3986,28.5419,28.3807,28.5419,402354.0
2023-06-16 13:00:00,31.86,31.86,31.69,31.75,359067.0,28.5419,28.5419,28.3896,28.4434,359067.0
2023-06-16 13:30:00,31.75,31.75,31.59,31.61,358598.0,28.4434,28.4434,28.3001,28.318,358598.0
2023-06-16 14:00:00,31.62,31.75,31.56,31.72,458607.0,28.3269,28.4434,28.2732,28.4165,458607.0
2023-06-16 14:30:00,31.72,31.78,31.68,31.71,443655.0,28.4165,28.4703,28.3807,28.4076,443655.0
2023-06-16 15:00:00,31.71,31.77,31.62,31.71,517662.0,28.4076,28.4613,28.3269,28.4076,517662.0
2023-06-16 15:30:00,31.71,31.93,31.55,31.9,2549466.0,28.4076,28.6046,28.2642,28.5778,2549466.0
2023-06-20 09:30:00,31.69,31.85,30.97,31.35,953374.0,28.3896,28.533,27.7446,28.0851,953374.0
2023-06-20 10:00:00,31.36,31.44,31.16,31.18,664774.0,28.094,28.1657,27.9148,27.9328,664774.0
2023-06-20 10:30:00,31.18,31.26,31.05,31.22,611074.0,27.9328,28.0044,27.8163,27.9686,611074.0
2023-06-20 11:00:00,31.22,31.27,31.14,31.15,465678.0,27.9686,28.0134,27.8969,27.9059,465678.0
2023-06-20 11:30:00,31.15,31.35,31.13,31.28,538314.0,27.9059,28.0851,27.888,28.0223,538314.0
2023-06-20 12:00:00,31.28,31.32,31.14,31.29,444202.0,28.0223,28.0582,27.8969,28.0313,444202.0
2023-06-20 12:30:00,31.29,31.4,31.26,31.38,455979.0,28.0313,28.1298,28.0044,28.1119,455979.0
2023-06-20 13:00:00,31.39,31.45,31.29,31.31,478095.0,28.1209,28.1746,28.0313,28.0492,478095.0
2023-06-20 13:30:00,31.32,31.48,31.31,31.45,374362.0,28.0582,28.2015,28.0492,28.1746,374362.0
2023-06-20 14:00:00,31.45,31.45,31.31,31.39,500567.0,28.1746,28.1746,28.0492,28.1209,500567.0
2023-06-20 14:30:00,31.39,31.43,31.3,31.42,493388.0,28.1209,28.1567,28.0403,28.1478,493388.0
2023-06-20 15:00:00,31.43,31.5,31.37,31.39,581642.0,28.1567,28.2194,28.103,28.1209,581642.0
2023-06-20 15:30:00,31.39,31.5,31.33,31.34,1635983.0,28.1209,28.2194,28.0671,28.0761,1635983.0
2023-06-21 09:30:00,31.4,31.54,31.05,31.36,537507.0,28.1298,28.2553,27.8163,28.094,537507.0
2023-06-21 10:00:00,31.39,31.52,31.26,31.46,341817.0,28.1209,28.2373,28.0044,28.1836,341817.0
2023-06-21 10:30:00,31.45,31.66,31.36,31.6,306644.0,28.1746,28.3628,28.094,28.309,306644.0
2023-06-21 11:00:00,31.6,31.72,31.47,31.7,286039.0,28.309,28.4165,28.1926,28.3986,286039.0
2023-06-21 11:30:00,31.7,31.77,31.59,31.74,304332.0,28.3986,28.4613,28.3001,28.4344,304332.0
2023-06-21 12:00:00,31.74,31.77,31.64,31.72,227340.0,28.4344,28.4613,28.3449,28.4165,227340.0
2023-06-21 12:30:00,31.72,31.75,31.51,31.53,205083.0,28.4165,28.4434,28.2284,28.2463,205083.0
2023-06-21 13:00:00,31.53,31.59,31.46,31.57,267147.0,28.2463,28.3001,28.1836,28.2821,267147.0
2023-06-21 13:30:00,31.58,31.72,31.57,31.72,179077.0,28.2911,28.4165,28.2821,28.4165,179077.0
2023-06-21 14:00:00,31.72,31.75,31.67,31.75,215588.0,28.4165,28.4434,28.3717,28.4434,215588.0
2023-06-21 14:30:00,31.76,31.77,31.69,31.71,211661.0,28.4524,28.4613,28.3896,28.4076,211661.0
2023-06-21 15:00:00,31.71,31.74,31.54,31.55,456774.0,28.4076,28.4344,28.2553,28.2642,456774.0
2023-06-21 15:30:00,31.56,31.57,31.35,31.5,1271671.0,28.2732,28.2821,28.0851,28.2194,1271671.0
2023-06-22 09:30:00,31.5,31.51,30.87,30.89,699690.0,28.2194,28.2284,27.655,27.673,699690.0
2023-06-22 10:00:00,30.89,31.08,30.86,31.02,462638.0,27.673,27.8432,27.6461,27.7894,462638.0
2023-06-22 10:30:00,31.03,31.03,30.83,30.92,679961.0,27.7984,27.7984,27.6192,27.6998,679961.0
2023-06-22 11:00:00,30.91,30.91,30.55,30.83,743021.0,27.6909,27.6909,27.3684,27.6192,743021.0
2023-06-22 11:30:00,30.83,30.85,30.7,30.74,491503.0,27.6192,27.6371,27.5027,27.5386,491503.0
2023-06-22 12:00:00,30.74,30.77,30.53,30.69,668778.0,27.5386,27.5655,27.3505,27.4938,668778.0
2023-06-22 12:30:00,30.7,30.73,30.57,30.71,358136.0,27.5027,27.5296,27.3863,27.5117,358136.0
2023-06-22 13:00:00,30.7,30.73,30.65,30.69,322812.0,27.5027,27.5296,27.458,27.4938,322812.0
2023-06-22 13:30:00,30.68,30.7,30.59,30.66,351208.0,27.4848,27.5027,27.4042,27.4669,351208.0
2023-06-22 14:00:00,30.66,30.71,30.6,30.66,410137.0,27.4669,27.5117,27.4132,27.4669,410137.0
2023-06-22 14:30:00,30.67,30.74,30.66,30.7,440218.0,27.4759,27.5386,27.4669,27.5027,440218.0
2023-06-22 15:00:00,30.7,30.75,30.64,30.65,399333.0,27.5027,27.5475,27.449,27.458,399333.0
2023-06-22 15:30:00,30.64,30.66,30.53,30.61,1361243.0,27.449,27.4669,27.3505,27.4221,1361243.0
2023-06-23 09:30:00,30.09,30.41,29.85,30.32,782226.0,26.9563,27.2429,26.7413,27.1623,782226.0
2023-06-23 10:00:00,30.32,30.4,30.15,30.16,471125.0,27.1623,27.234,27.01,27.019,471125.0
2023-06-23 10:30:00,30.16,30.26,30.06,30.17,814025.0,27.019,27.1086,26.9294,27.0279,814025.0
2023-06-23 11:00:00,30.16,30.18,29.99,30.14,695341.0,27.019,27.0369,26.8667,27.0011,695341.0
2023-06-23 11:30:00,30.13,30.15,29.94,30.09,604736.0,26.9921,27.01,26.8219,26.9563,604736.0
2023-06-23 12:00:00,30.09,30.16,30.01,30.11,375869.0,26.9563,27.019,26.8846,26.9742,375869.0
2023-06-23 12:30:00,30.12,30.18,30.06,30.11,425832.0,26.9832,27.0369,26.9294,26.9742,425832.0
2023-06-23 13:00:00,30.13,30.16,30.03,30.1,300986.0,26.9921,27.019,26.9025,26.9652,300986.0
2023-06-23 13:30:00,30.1,30.15,30.08,30.11,327397.0,26.9652,27.01,26.9473,26.9742,327397.0
2023-06-23 14:00:00,30.1,30.11,29.96,29.99,269609.0,26.9652,26.9742,26.8398,26.8667,269609.0
2023-06-23 14:30:00,29.99,30.02,29.96,29.98,435365.0,26.8667,26.8936,26.8398,26.8577,435365.0
2023-06-23 15:00:00,29.97,30.06,29.93,30.02,530966.0,26.8488,26.9294,26.8129,26.8936,530966.0
2023-06-23 15:30:00,30.02,30.16,29.98,30.02,2347270.0,26.8936,27.019,26.8577,26.8936,2347270.0
2023-06-26 09:30:00,30.09,30.49,30.0,30.36,898856.0,26.9563,27.3146,26.8756,27.1982,898856.0
2023-06-26 10:00:00,30.35,30.39,30.14,30.19,809975.0,27.1892,27.225,27.0011,27.0459,809975.0
2023-06-26 10:30:00,30.18,30.22,30.03,30.13,528632.0,27.0369,27.0727,26.9025,26.9921,528632.0
2023-06-26 11:00:00,30.14,30.14,30.0,30.03,618243.0,27.0011,27.0011,26.8756,26.9025,618243.0
2023-06-26 11:30:00,30.03,30.09,29.97,29.99,853513.0,26.9025,26.9563,26.8488,26.8667,853513.0
2023-06-26 12:00:00,29.99,30.05,29.96,30.0,589800.0,26.8667,26.9204,26.8398,26.8756,589800.0
2023-06-26 12:30:00,30.0,30.08,29.97,30.07,465744.0,26.8756,26.9473,26.8488,26.9384,465744.0
2023-06-26 13:00:00,30.07,30.08,29.98,30.02,505466.0,26.9384,26.9473,26.8577,26.8936,505466.0
2023-06-26 13:30:00,30.02,30.09,29.96,29.97,415779.0,26.8936,26.9563,26.8398,26.8488,415779.0
2023-06-26 14:00:00,29.96,30.03,29.94,30.02,322613.0,26.8398,26.9025,26.8219,26.8936,322613.0
2023-06-26 14:30:00,30.02,30.12,30.01,30.07,398886.0,26.8936,26.9832,26.8846,26.9384,398886.0
2023-06-26 15:00:00,30.07,30.15,30.04,30.15,481703.0,26.9384,27.01,26.9115,27.01,481703.0
2023-06-26 15:30:00,30.15,30.22,29.96,30.09,1755846.0,27.01,27.0727,26.8398,26.9563,1755846.0
2023-06-27 09:30:00,30.02,30.13,29.69,29.79,872323.0,26.8936,26.9921,26.5979,26.6875,872323.0
2023-06-27 10:00:00,29.79,30.18,29.76,30.14,618863.0,26.6875,27.0369,26.6606,27.0011,618863.0
2023-06-27 10:30:00,30.14,30.49,30.1,30.47,506093.0,27.0011,27.3146,26.9652,27.2967,506093.0
2023-06-27 11:00:00,30.48,30.6,30.41,30.59,374627.0,27.3057,27.4132,27.2429,27.4042,374627.0
2023-06-27 11:30:00,30.59,30.63,30.45,30.54,533852.0,27.4042,27.44,27.2788,27.3594,533852.0
2023-06-27 12:00:00,30.54,30.59,30.41,30.48,273058.0,27.3594,27.4042,27.2429,27.3057,273058.0
2023-06-27 12:30:00,30.48,30.65,30.47,30.58,224747.0,27.3057,27.458,27.2967,27.3952,224747.0
2023-06-27 13:00:00,30.59,30.6,30.51,30.57,195040.0,27.4042,27.4132,27.3325,27.3863,195040.0
2023-06-27 13:30:00,30.57,30.7,30.56,30.66,407903.0,27.3863,27.5027,27.3773,27.4669,407903.0
2023-06-27 14:00:00,30.66,30.7,30.6,30.65,263500.0,27.4669,27.5027,27.4132,27.458,263500.0
2023-06-27 14:30:00,30.65,30.66,30.55,30.56,303737.0,27.458,27.4669,27.3684,27.3773,303737.0
2023-06-27 15:00:00,30.57,30.64,30.51,30.64,385697.0,27.3863,27.449,27.3325,27.449,385697.0
2023-06-27 15:30:00,30.63,30.68,30.48,30.48,1666660.0,27.44,27.4848,27.3057,27.3057,1666660.0
2023-06-28 09:30:00,30.45,30.48,30.05,30.35,800933.0,27.2788,27.3057,26.9204,27.1892,800933.0
2023-06-28 10:00:00,30.36,30.48,30.26,30.37,378714.0,27.1982,27.3057,27.1086,27.2071,378714.0
2023-06-28 10:30:00,30.38,30.43,30.25,30.31,404664.0,27.2161,27.2609,27.0996,27.1534,404664.0
2023-06-28 11:00:00,30.31,30.48,30.26,30.47,294859.0,27.1534,27.3057,27.1086,27.2967,294859.0
2023-06-28 11:30:00,30.48,30.52,30.39,30.43,294430.0,27.3057,27.3415,27.225,27.2609,294430.0
2023-06-28 12:00:00,30.43,30.51,30.39,30.43,243565.0,27.2609,27.3325,27.225,27.2609,243565.0
2023-06-28 12:30:00,30.42,30.51,30.22,30.29,378243.0,27.2519,27.3325,27.0727,27.1354,378243.0
2023-06-28 13:00:00,30.3,30.35,30.21,30.34,234294.0,27.1444,27.1892,27.0638,27.1802,234294.0
2023-06-28 13:30:00,30.34,30.38,30.29,30.37,265302.0,27.1802,27.2161,27.1354,27.2071,265302.0
2023-06-28 14:00:00,30.37,30.44,30.32,30.34,269175.0,27.2071,27.2698,27.1623,27.1802,269175.0
2023-06-28 14:30:00,30.34,30.44,30.33,30.4,256645.0,27.1802,27.2698,27.1713,27.234,256645.0
2023-06-28 15:00:00,30.4,30.46,30.33,30.42,280515.0,27.234,27.2877,27.1713,27.2519,280515.0
2023-06-28 15:30:00,30.42,30.5,30.39,30.48,1117118.0,27.2519,27.3236,27.225,27.3057,1117118.0
2023-06-29 09:30:00,30.78,30.95,30.66,30.83,1251032.0,27.5744,27.7267,27.4669,27.6192,1251032.0
2023-06-29 10:00:00,30.84,30.99,30.6,30.67,1119894.0,27.6282,27.7625,27.4132,27.4759,1119894.0
2023-06-29 10:30:00,30.68,30.72,30.42,30.53,356012.0,27.4848,27.5207,27.2519,27.3505,356012.0
2023-06-29 11:00:00,30.53,30.6,30.45,30.53,299923.0,27.3505,27.4132,27.2788,27.3505,299923.0
2023-06-29 11:30:00,30.52,30.6,30.48,30.5,227405.0,27.3415,27.4132,27.3057,27.3236,227405.0
2023-06-29 12:00:00,30.5,30.68,30.48,30.68,441278.0,27.3236,27.4848,27.3057,27.4848,441278.0
2023-06-29 12:30:00,30.68,30.74,30.62,30.68,312466.0,27.4848,27.5386,27.4311,27.4848,312466.0
2023-06-29 13:00:00,30.68,30.7,30.59,30.66,278633.0,27.4848,27.5027,27.4042,27.4669,278633.0
2023-06-29 13:30:00,30.66,30.74,30.61,30.64,469917.0,27.4669,27.5386,27.4221,27.449,469917.0
2023-06-29 14:00:00,30.64,30.66,30.51,30.63,394554.0,27.449,27.4669,27.3325,27.44,394554.0
2023-06-29 14:30:00,30.63,30.68,30.6,30.65,438979.0,27.44,27.4848,27.4132,27.458,438979.0
2023-06-29 15:00:00,30.65,30.75,30.62,30.7,462642.0,27.458,27.5475,27.4311,27.5027,462642.0
2023-06-29 15:30:00,30.7,30.73,30.61,30.64,1436748.0,27.5027,27.5296,27.4221,27.449,1436748.0
2023-06-30 09:30:00,30.96,30.98,30.46,30.71,819563.0,27.7357,27.7536,27.2877,27.5117,819563.0
2023-06-30 10:00:00,30.74,30.79,30.57,30.7,516617.0,27.5386,27.5834,27.3863,27.5027,516617.0
2023-06-30 10:30:00,30.7,30.75,30.25,30.38,498481.0,27.5027,27.5475,27.0996,27.2161,498481.0
2023-06-30 11:00:00,30.38,30.55,30.32,30.52,362867.0,27.2161,27.3684,27.1623,27.3415,362867.0
2023-06-30 11:30:00,30.52,30.63,30.46,30.53,339483.0,27.3415,27.44,27.2877,27.3505,339483.0
2023-06-30 12:00:00,30.53,30.7,30.51,30.63,560577.0,27.3505,27.5027,27.3325,27.44,560577.0
2023-06-30 12:30:00,30.63,30.68,30.59,30.63,276182.0,27.44,27.4848,27.4042,27.44,276182.0
2023-06-30 13:00:00,30.63,30.69,30.58,30.62,272553.0,27.44,27.4938,27.3952,27.4311,272553.0
2023-06-30 13:30:00,30.62,30.73,30.62,30.64,380072.0,27.4311,27.5296,27.4311,27.449,380072.0
2023-06-30 14:00:00,30.65,30.68,30.6,30.67,258952.0,27.458,27.4848,27.4132,27.4759,258952.0
2023-06-30 14:30:00,30.66,30.69,30.62,30.63,313192.0,27.4669,27.4938,27.4311,27.44,313192.0
2023-06-30 15:00:00,30.63,30.67,30.51,30.57,734705.0,27.44,27.4759,27.3325,27.3863,734705.0
2023-06-30 15:30:00,30.57,30.62,30.34,30.34,2315178.0,27.3863,27.4311,27.1802,27.1802,2315178.0
2023-07-03 09:30:00,30.52,31.32,30.44,31.17,1134690.0,27.3415,28.0582,27.2698,27.9238,1134690.0
2023-07-03 10:00:00,31.19,31.57,31.13,31.48,484032.0,27.9417,28.2821,27.888,28.2015,484032.0
2023-07-03 10:30:00,31.49,31.58,31.27,31.32,294518.0,28.2105,28.2911,28.0134,28.0582,294518.0
2023-07-03 11:00:00,31.32,31.49,31.29,31.49,306607.0,28.0582,28.2105,28.0313,28.2105,306607.0
2023-07-03 11:30:00,31.49,31.57,31.44,31.46,353669.0,28.2105,28.2821,28.1657,28.1836,353669.0
2023-07-03 12:00:00,31.47,31.48,31.38,31.41,222574.0,28.1926,28.2015,28.1119,28.1388,222574.0
2023-07-03 12:30:00,31.41,31.44,31.3,31.37,500236.0,28.1388,28.1657,28.0403,28.103,500236.0
2023-07-05 09:30:00,30.9,31.14,30.7,30.87,1049837.0,27.6819,27.8969,27.5027,27.655,1049837.0
2023-07-05 10:00:00,30.87,31.11,30.85,30.97,365327.0,27.655,27.87,27.6371,27.7446,365327.0
2023-07-05 10:30:00,30.97,31.22,30.92,31.17,550166.0,27.7446,27.9686,27.6998,27.9238,550166.0
2023-07-05 11:00:00,31.17,31.48,31.15,31.45,436838.0,27.9238,28.2015,27.9059,28.1746,436838.0
2023-07-05 11:30:00,31.45,31.61,31.38,31.42,281326.0,28.1746,28.318,28.1119,28.1478,281326.0
2023-07-05 12:00:00,31.42,31.5,31.36,31.37,201837.0,28.1478,28.2194,28.094,28.103,201837.0
2023-07-05 12:30:00,31.37,31.4,31.28,31.31,168210.0,28.103,28.1298,28.0223,28.0492,168210.0
2023-07-05 13:00:00,31.31,31.39,31.28,31.31,282633.0,28.0492,28.1209,28.0223,28.0492,282633.0
2023-07-05 13:30:00,31.31,31.37,31.29,31.33,169418.0,28.0492,28.103,28.0313,28.0671,169418.0
2023-07-05 14:00:00,31.34,31.34,31.21,31.29,326774.0,28.0761,28.0761,27.9596,28.0313,326774.0
2023-07-05 14:30:00,31.29,31.34,31.22,31.25,238222.0,28.0313,28.0761,27.9686,27.9955,238222.0
2023-07-05 15:00:00,31.25,31.28,31.16,31.22,309343.0,27.9955,28.0223,27.9148,27.9686,309343.0
2023-07-05 15:30:00,31.21,31.22,30.97,30.99,899220.0,27.9596,27.9686,27.7446,27.7625,899220.0
2023-07-06 09:30:00,30.67,30.68,29.93,30.13,1172320.0,27.4759,27.4848,26.8129,26.9921,1172320.0
2023-07-06 10:00:00,30.13,30.21,29.96,30.02,448540.0,26.9921,27.0638,26.8398,26.8936,448540.0
2023-07-06 10:30:00,30.01,30.06,29.9,30.04,671917.0,26.8846,26.9294,26.7861,26.9115,671917.0
2023-07-06 11:00:00,30.04,30.12,29.92,30.05,508216.0,26.9115,26.9832,26.804,26.9204,508216.0
2023-07-06 11:30:00,30.04,30.2,30.0,30.2,419508.0,26.9115,27.0548,26.8756,27.0548,419508.0
2023-07-06 12:00:00,30.2,30.24,30.11,30.11,616109.0,27.0548,27.0907,26.9742,26.9742,616109.0
2023-07-06 12:30:00,30.12,30.23,30.12,30.23,369609.0,26.9832,27.0817,26.9832,27.0817,369609.0
2023-07-06 13:00:00,30.23,30.37,30.14,30.35,1140526.0,27.0817,27.2071,27.0011,27.1892,1140526.0
2023-07-06 13:30:00,30.34,30.53,30.34,30.53,874787.0,27.1802,27.3505,27.1802,27.3505,874787.0
2023-07-06 14:00:00,30.53,30.59,30.49,30.58,508110.0,27.3505,27.4042,27.3146,27.3952,508110.0
2023-07-06 14:30:00,30.58,30.76,30.58,30.75,487069.0,27.3952,27.5565,27.3952,27.5475,487069.0
2023-07-06 15:00:00,30.74,30.82,30.71,30.78,528700.0,27.5386,27.6102,27.5117,27.5744,528700.0
2023-07-06 15:30:00,30.77,30.9,30.75,30.82,1480264.0,27.5655,27.6819,27.5475,27.6102,1480264.0
2023-07-07 09:30:00,30.87,31.57,30.87,31.47,1141029.0,27.655,28.2821,27.655,28.1926,1141029.0
2023-07-07 10:00:00,31.47,31.51,31.28,31.4,550220.0,28.1926,28.2284,28.0223,28.1298,550220.0
2023-07-07 10:30:00,31.39,31.51,31.27,31.42,546061.0,28.1209,28.2284,28.0134,28.1478,546061.0
2023-07-07 11:00:00,31.42,31.66,31.37,31.64,608722.0,28.1478,28.3628,28.103,28.3449,608722.0
2023-07-07 11:30:00,31.65,31.7,31.58,31.65,455876.0,28.3538,28.3986,28.2911,28.3538,455876.0
2023-07-07 12:00:00,31.66,31.85,31.63,31.85,330727.0,28.3628,28.533,28.3359,28.533,330727.0
2023-07-07 12:30:00,31.84,32.04,31.8,32.04,419570.0,28.524,28.7032,28.4882,28.7032,419570.0
2023-07-07 13:00:00,32.04,32.13,32.03,32.05,302436.0,28.7032,28.7838,28.6942,28.7122,302436.0
2023-07-07 13:30:00,32.04,32.09,31.94,31.99,334727.0,28.7032,28.748,28.6136,28.6584,334727.0
2023-07-07 14:00:00,32.0,32.14,31.99,32.14,251421.0,28.6674,28.7928,28.6584,28.7928,251421.0
2023-07-07 14:30:00,32.13,32.16,32.07,32.12,307419.0,28.7838,28.8107,28.7301,28.7749,307419.0
2023-07-07 15:00:00,32.12,32.14,32.0,32.05,360459.0,28.7749,28.7928,28.6674,28.7122,360459.0
2023-07-07 15:30:00,32.05,32.11,31.8,31.87,1182705.0,28.7122,28.7659,28.4882,28.5509,1182705.0
2023-07-10 09:30:00,31.58,32.12,31.48,32.08,982523.0,28.2911,28.7749,28.2015,28.739,982523.0
2023-07-10 10:00:00,32.07,32.24,31.97,32.01,437897.0,28.7301,28.8824,28.6405,28.6763,437897.0
2023-07-10 10:30:00,32.02,32.28,31.97,32.15,754628.0,28.6853,28.9182,28.6405,28.8017,754628.0
2023-07-10 11:00:00,32.15,32.16,31.9,32.04,463355.0,28.8017,28.8107,28.5778,28.7032,463355.0
2023-07-10 11:30:00,32.03,32.13,31.98,32.13,348777.0,28.6942,28.7838,28.6494,28.7838,348777.0
2023-07-10 12:00:00,32.12,32.16,32.02,32.13,287320.0,28.7749,28.8107,28.6853,28.7838,287320.0
2023-07-10 12:30:00,32.13,32.14,32.02,32.06,261678.0,28.7838,28.7928,28.6853,28.7211,261678.0
2023-07-10 13:00:00,32.05,32.11,32.02,32.09,225161.0,28.7122,28.7659,28.6853,28.748,225161.0
2023-07-10 13:30:00,32.09,32.2,32.09,32.2,257518.0,28.748,28.8465,28.748,28.8465,257518.0
2023-07-10 14:00:00,32.2,32.23,32.12,32.22,248649.0,28.8465,28.8734,28.7749,28.8644,248649.0
2023-07-10 14:30:00,32.21,32.24,32.15,32.21,285455.0,28.8555,28.8824,28.8017,28.8555,285455.0
2023-07-10 15:00:00,32.21,32.25,32.12,32.13,465323.0,28.8555,28.8913,28.7749,28.7838,465323.0
2023-07-10 15:30:00,32.12,32.2,32.09,32.2,1202900.0,28.7749,28.8465,28.748,28.8465,1202900.0
2023-07-11 09:30:00,32.04,32.5,31.93,32.26,921454.0,28.7032,29.1153,28.6046,28.9003,921454.0
2023-07-11 10:00:00,32.28,32.76,32.2,32.73,465266.0,28.9182,29.3482,28.8465,29.3213,465266.0
2023-07-11 10:30:00,32.72,32.77,32.51,32.63,542959.0,29.3124,29.3572,29.1242,29.2317,542959.0
2023-07-11 11:00:00,32.63,32.64,32.47,32.57,449945.0,29.2317,29.2407,29.0884,29.178,449945.0
2023-07-11 11:30:00,32.56,32.66,32.48,32.52,460150.0,29.169,29.2586,29.0974,29.1332,460150.0
2023-07-11 12:00:00,32.51,32.73,32.46,32.65,344195.0,29.1242,29.3213,29.0795,29.2497,344195.0
2023-07-11 12:30:00,32.65,32.71,32.59,32.68,244889.0,29.2497,29.3034,29.1959,29.2765,244889.0
2023-07-11 13:00:00,32.67,32.69,32.6,32.68,216623.0,29.2676,29.2855,29.2049,29.2765,216623.0
2023-07-11 13:30:00,32.68,32.68,32.55,32.58,394642.0,29.2765,29.2765,29.1601,29.187,394642.0
2023-07-11 14:00:00,32.58,32.61,32.51,32.58,252080.0,29.187,29.2138,29.1242,29.187,252080.0
2023-07-11 14:30:00,32.59,32.61,32.54,32.58,255455.0,29.1959,29.2138,29.1511,29.187,255455.0
2023-07-11 15:00:00,32.59,32.62,32.52,32.55,458901.0,29.1959,29.2228,29.1332,29.1601,458901.0
2023-07-11 15:30:00,32.55,32.56,32.42,32.47,2077236.0,29.1601,29.169,29.0436,29.0884,2077236.0
2023-07-12 09:30:00,33.32,33.81,32.88,33.3,1114266.0,29.8499,30.2889,29.4557,29.832,1114266.0
2023-07-12 10:00:00,33.3,33.33,32.87,33.05,670756.0,29.832,29.8588,29.4468,29.608,670756.0
2023-07-12 10:30:00,33.05,33.38,33.02,33.38,707521.0,29.608,29.9036,29.5811,29.9036,707521.0
2023-07-12 11:00:00,33.38,33.48,33.22,33.28,400290.0,29.9036,29.9932,29.7603,29.8141,400290.0
2023-07-12 11:30:00,33.28,33.4,33.18,33.28,456621.0,29.8141,29.9216,29.7245,29.8141,456621.0
2023-07-12 12:00:00,33.27,33.36,33.17,33.31,378563.0,29.8051,29.8857,29.7155,29.8409,378563.0
2023-07-12 12:30:00,33.31,33.43,33.28,33.34,370029.0,29.8409,29.9484,29.8141,29.8678,370029.0
2023-07-12 13:00:00,33.34,33.36,33.15,33.16,385040.0,29.8678,29.8857,29.6976,29.7065,385040.0
2023-07-12 13:30:00,33.16,33.17,33.07,33.16,208198.0,29.7065,29.7155,29.6259,29.7065,208198.0
2023-07-12 14:00:00,33.16,33.17,33.03,33.06,270390.0,29.7065,29.7155,29.5901,29.617,270390.0
2023-07-12 14:30:00,33.06,33.13,33.06,33.08,287851.0,29.617,29.6797,29.617,29.6349,287851.0
2023-07-12 15:00:00,33.07,33.09,32.83,32.87,385886.0,29.6259,29.6438,29.4109,29.4468,385886.0
2023-07-12 15:30:00,32.88,33.03,32.83,33.02,1169808.0,29.4557,29.5901,29.4109,29.5811,1169808.0
2023-07-13 09:30:00,33.24,33.29,32.95,33.2,512600.0,29.7782,29.823,29.5184,29.7424,512600.0
2023-07-13 10:00:00,33.19,33.65,33.11,33.63,556000.0,29.7334,30.1455,29.6618,30.1276,556000.0
2023-07-13 10:30:00,33.63,33.75,33.38,33.46,435660.0,30.1276,30.2351,29.9036,29.9753,435660.0
2023-07-13 11:00:00,33.46,33.55,33.38,33.42,258796.0,29.9753,30.0559,29.9036,29.9395,258796.0
2023-07-13 11:30:00,33.43,33.44,33.31,33.37,287234.0,29.9484,29.9574,29.8409,29.8947,287234.0
2023-07-13 12:00:00,33.38,33.38,33.26,33.3,325419.0,29.9036,29.9036,29.7961,29.832,325419.0
2023-07-13 12:30:00,33.3,33.38,33.28,33.31,403175.0,29.832,29.9036,29.8141,29.8409,403175.0
2023-07-13 13:00:00,33.31,33.32,33.22,33.26,256473.0,29.8409,29.8499,29.7603,29.7961,256473.0
2023-07-13 13:30:00,33.26,33.32,33.23,33.3,257625.0,29.7961,29.8499,29.7693,29.832,257625.0
2023-07-13 14:00:00,33.3,33.43,33.29,33.39,306494.0,29.832,29.9484,29.823,29.9126,306494.0
2023-07-13 14:30:00,33.38,33.5,33.35,33.49,326790.0,29.9036,30.0111,29.8768,30.0022,326790.0
2023-07-13 15:00:00,33.49,33.61,33.48,33.52,535866.0,30.0022,30.1097,29.9932,30.0291,535866.0
2023-07-13 15:30:00,33.52,33.69,33.51,33.61,1517313.0,30.0291,30.1814,30.0201,30.1097,1517313.0
2023-07-14 09:30:00,34.22,34.22,33.23,33.29,931369.0,30.6562,30.6562,29.7693,29.823,931369.0
2023-07-14 10:00:00,33.28,33.28,33.01,33.13,569447.0,29.8141,29.8141,29.5722,29.6797,569447.0
2023-07-14 10:30:00,33.13,33.13,32.87,32.98,547146.0,29.6797,29.6797,29.4468,29.5453,547146.0
2023-07-14 11:00:00,32.98,33.13,32.9,32.97,525366.0,29.5453,29.6797,29.4736,29.5363,525366.0
2023-07-14 11:30:00,32.98,33.02,32.83,33.0,376763.0,29.5453,29.5811,29.4109,29.5632,376763.0
2023-07-14 12:00:00,33.0,33.03,32.91,32.95,265604.0,29.5632,29.5901,29.4826,29.5184,265604.0
2023-07-14 12:30:00,32.94,33.04,32.94,32.99,221350.0,29.5095,29.599,29.5095,29.5543,221350.0
2023-07-14 13:00:00,32.99,33.11,32.93,33.1,294408.0,29.5543,29.6618,29.5005,29.6528,294408.0
2023-07-14 13:30:00,33.11,33.18,33.05,33.11,418659.0,29.6618,29.7245,29.608,29.6618,418659.0
2023-07-14 14:00:00,33.1,33.17,33.09,33.16,291447.0,29.6528,29.7155,29.6438,29.7065,291447.0
2023-07-14 14:30:00,33.16,33.2,33.08,33.09,288061.0,29.7065,29.7424,29.6349,29.6438,288061.0
2023-07-14 15:00:00,33.09,33.22,33.04,33.18,473324.0,29.6438,29.7603,29.599,29.7245,473324.0
2023-07-14 15:30:00,33.18,33.22,33.04,33.11,1100802.0,29.7245,29.7603,29.599,29.6618,1100802.0
2023-07-17 09:30:00,32.84,33.28,32.84,33.27,543554.0,29.4199,29.8141,29.4199,29.8051,543554.0
2023-07-17 10:00:00,33.27,33.32,33.12,33.21,481526.0,29.8051,29.8499,29.6707,29.7513,481526.0
2023-07-17 10:30:00,33.22,33.42,33.12,33.38,395193.0,29.7603,29.9395,29.6707,29.9036,395193.0
2023-07-17 11:00:00,33.37,33.42,33.3,33.3,238273.0,29.8947,29.9395,29.832,29.832,238273.0
2023-07-17 11:30:00,33.31,33.5,33.26,33.39,263428.0,29.8409,30.0111,29.7961,29.9126,263428.0
2023-07-17 12:00:00,33.38,33.52,33.35,33.41,371592.0,29.9036,30.0291,29.8768,29.9305,371592.0
2023-07-17 12:30:00,33.41,33.49,33.35,33.35,216115.0,29.9305,30.0022,29.8768,29.8768,216115.0
2023-07-17 13:00:00,33.35,33.49,33.33,33.44,220782.0,29.8768,30.0022,29.8588,29.9574,220782.0
2023-07-17 13:30:00,33.44,33.52,33.43,33.46,198472.0,29.9574,30.0291,29.9484,29.9753,198472.0
2023-07-17 14:00:00,33.46,33.55,33.41,33.52,231224.0,29.9753,30.0559,29.9305,30.0291,231224.0
2023-07-17 14:30:00,33.52,33.53,33.45,33.49,261619.0,30.0291,30.038,29.9663,30.0022,261619.0
2023-07-17 15:00:00,33.48,33.5,33.4,33.44,353334.0,29.9932,30.0111,29.9216,29.9574,353334.0
2023-07-17 15:30:00,33.43,33.49,33.38,33.42,884668.0,29.9484,30.0022,29.9036,29.9395,884668.0
2023-07-18 09:30:00,33.1,34.15,33.04,34.13,961770.0,29.6528,30.5934,29.599,30.5755,961770.0
2023-07-18 10:00:00,34.14,34.36,34.11,34.3,923585.0,30.5845,30.7816,30.5576,30.7278,923585.0
2023-07-18 10:30:00,34.3,34.3,33.96,34.09,553730.0,30.7278,30.7278,30.4232,30.5397,553730.0
2023-07-18 11:00:00,34.09,34.43,34.08,34.43,337265.0,30.5397,30.8443,30.5307,30.8443,337265.0
2023-07-18 11:30:00,34.43,34.44,34.19,34.28,575607.0,30.8443,30.8532,30.6293,30.7099,575607.0
2023-07-18 12:00:00,34.27,34.41,34.21,34.36,372304.0,30.7009,30.8264,30.6472,30.7816,372304.0
2023-07-18 12:30:00,34.35,34.36,34.17,34.2,328693.0,30.7726,30.7816,30.6114,30.6382,328693.0
2023-07-18 13:00:00,34.21,34.29,34.18,34.19,253690.0,30.6472,30.7189,30.6203,30.6293,253690.0
2023-07-18 13:30:00,34.19,34.25,34.16,34.18,233112.0,30.6293,30.683,30.6024,30.6203,233112.0
2023-07-18 14:00:00,34.17,34.35,34.16,34.34,263527.0,30.6114,30.7726,30.6024,30.7637,263527.0
2023-07-18 14:30:00,34.34,34.37,34.29,34.34,340158.0,30.7637,30.7905,30.7189,30.7637,340158.0
2023-07-18 15:00:00,34.34,34.49,34.3,34.48,549941.0,30.7637,30.898,30.7278,30.8891,549941.0
2023-07-18 15:30:00,34.48,34.55,34.4,34.53,1722412.0,30.8891,30.9518,30.8174,30.9339,1722412.0
2023-07-19 09:30:00,34.63,35.0,34.53,34.95,763511.0,31.0235,31.3549,30.9339,31.3101,763511.0
2023-07-19 10:00:00,34.95,35.29,34.9,35.21,571973.0,31.3101,31.6147,31.2653,31.5431,571973.0
2023-07-19 10:30:00,35.22,35.4,35.13,35.37,664163.0,31.552,31.7133,31.4714,31.6864,664163.0
2023-07-19 11:00:00,35.36,35.36,34.97,35.04,633533.0,31.6774,31.6774,31.328,31.3908,633533.0
2023-07-19 11:30:00,35.04,35.37,35.03,35.37,608957.0,31.3908,31.6864,31.3818,31.6864,608957.0
2023-07-19 12:00:00,35.38,35.49,35.33,35.33,522454.0,31.6953,31.7939,31.6506,31.6506,522454.0
2023-07-19 12:30:00,35.33,35.42,35.23,35.41,366764.0,31.6506,31.7312,31.561,31.7222,366764.0
2023-07-19 13:00:00,35.42,35.57,35.34,35.56,423418.0,31.7312,31.8656,31.6595,31.8566,423418.0
2023-07-19 13:30:00,35.56,35.57,35.39,35.53,496790.0,31.8566,31.8656,31.7043,31.8297,496790.0
2023-07-19 14:00:00,35.54,35.59,35.48,35.53,465828.0,31.8387,31.8835,31.7849,31.8297,465828.0
2023-07-19 14:30:00,35.54,35.76,35.53,35.68,486877.0,31.8387,32.0358,31.8297,31.9641,486877.0
2023-07-19 15:00:00,35.68,35.78,35.61,35.77,680790.0,31.9641,32.0537,31.9014,32.0447,680790.0
2023-07-19 15:30:00,35.76,35.77,35.48,35.59,1747874.0,32.0358,32.0447,31.7849,31.8835,1747874.0
2023-07-20 09:30:00,33.92,34.49,32.71,34.11,3384761.0,30.3874,30.898,29.3034,30.5576,3384761.0
2023-07-20 10:00:00,34.11,34.21,33.41,33.47,1609104.0,30.5576,30.6472,29.9305,29.9843,1609104.0
2023-07-20 10:30:00,33.46,33.75,33.44,33.62,1177503.0,29.9753,30.2351,29.9574,30.1186,1177503.0
2023-07-20 11:00:00,33.62,33.75,33.25,33.27,1339941.0,30.1186,30.2351,29.7872,29.8051,1339941.0
2023-07-20 11:30:00,33.28,33.57,33.25,33.56,707839.0,29.8141,30.0739,29.7872,30.0649,707839.0
2023-07-20 12:00:00,33.56,33.62,33.46,33.54,911143.0,30.0649,30.1186,29.9753,30.047,911143.0
2023-07-20 12:30:00,33.54,33.63,33.42,33.52,795055.0,30.047,30.1276,29.9395,30.0291,795055.0
2023-07-20 13:00:00,33.52,33.56,33.33,33.36,447228.0,30.0291,30.0649,29.8588,29.8857,447228.0
2023-07-20 13:30:00,33.36,33.55,33.33,33.46,431016.0,29.8857,30.0559,29.8588,29.9753,431016.0
2023-07-20 14:00:00,33.45,33.48,33.19,33.2,521507.0,29.9663,29.9932,29.7334,29.7424,521507.0
2023-07-20 14:30:00,33.2,33.39,33.19,33.32,593642.0,29.7424,29.9126,29.7334,29.8499,593642.0
2023-07-20 15:00:00,33.31,33.34,32.89,33.08,1096554.0,29.8409,29.8678,29.4647,29.6349,1096554.0
2023-07-20 15:30:00,33.09,33.28,33.01,33.05,2321423.0,29.6438,29.8141,29.5722,29.608,2321423.0
2023-07-21 09:30:00,33.57,33.57,33.09,33.34,1197832.0,30.0739,30.0739,29.6438,29.8678,1197832.0
2023-07-21 10:00:00,33.34,33.45,32.92,32.97,959914.0,29.8678,29.9663,29.4915,29.5363,959914.0
2023-07-21 10:30:00,32.96,32.98,32.53,32.69,1088910.0,29.5274,29.5453,29.1422,29.2855,1088910.0
2023-07-21 11:00:00,32.69,32.98,32.58,32.98,932125.0,29.2855,29.5453,29.187,29.5453,932125.0
2023-07-21 11:30:00,32.98,33.2,32.98,33.2,378502.0,29.5453,29.7424,29.5453,29.7424,378502.0
2023-07-21 12:00:00,33.19,33.19,33.0,33.14,343834.0,29.7334,29.7334,29.5632,29.6886,343834.0
2023-07-21 12:30:00,33.14,33.24,32.99,33.08,336227.0,29.6886,29.7782,29.5543,29.6349,336227.0
2023-07-21 13:00:00,33.07,33.15,33.03,33.07,286108.0,29.6259,29.6976,29.5901,29.6259,286108.0
2023-07-21 13:30:00,33.07,33.14,33.04,33.14,226461.0,29.6259,29.6886,29.599,29.6886,226461.0
2023-07-21 14:00:00,33.15,33.18,33.06,33.11,344004.0,29.6976,29.7245,29.617,29.6618,344004.0
2023-07-21 14:30:00,33.11,33.3,33.1,33.16,581756.0,29.6618,29.832,29.6528,29.7065,581756.0
2023-07-21 15:00:00,33.17,33.22,32.96,32.97,474406.0,29.7155,29.7603,29.5274,29.5363,474406.0
2023-07-21 15:30:00,32.98,33.06,32.93,33.04,1383048.0,29.5453,29.617,29.5005,29.599,1383048.0
2023-07-24 09:30:00,33.1,33.53,33.08,33.15,657296.0,29.6528,30.038,29.6349,29.6976,657296.0
2023-07-24 10:00:00,33.14,33.35,33.14,33.27,546799.0,29.6886,29.8768,29.6886,29.8051,546799.0
2023-07-24 10:30:00,33.28,33.42,33.22,33.29,448547.0,29.8141,29.9395,29.7603,29.823,448547.0
2023-07-24 11:00:00,33.28,33.5,33.26,33.5,435489.0,29.8141,30.0111,29.7961,30.0111,435489.0
2023-07-24 11:30:00,33.5,33.62,33.47,33.61,490466.0,30.0111,30.1186,29.9843,30.1097,490466.0
2023-07-24 12:00:00,33.6,33.74,33.57,33.7,561242.0,30.1007,30.2261,30.0739,30.1903,561242.0
2023-07-24 12:30:00,33.7,33.73,33.58,33.68,468328.0,30.1903,30.2172,30.0828,30.1724,468328.0
2023-07-24 13:00:00,33.68,33.75,33.66,33.7,360237.0,30.1724,30.2351,30.1545,30.1903,360237.0
2023-07-24 13:30:00,33.7,33.78,33.67,33.69,394506.0,30.1903,30.262,30.1634,30.1814,394506.0
2023-07-24 14:00:00,33.69,33.75,33.55,33.58,278178.0,30.1814,30.2351,30.0559,30.0828,278178.0
2023-07-24 14:30:00,33.57,33.6,33.47,33.49,304785.0,30.0739,30.1007,29.9843,30.0022,304785.0
2023-07-24 15:00:00,33.5,33.51,33.38,33.39,386624.0,30.0111,30.0201,29.9036,29.9126,386624.0
2023-07-24 15:30:00,33.4,33.53,33.38,33.51,1159078.0,29.9216,30.038,29.9036,30.0201,1159078.0
2023-07-25 09:30:00,33.6,33.6,32.9,32.93,719332.0,30.1007,30.1007,29.4736,29.5005,719332.0
2023-07-25 10:00:00,32.93,33.26,32.91,33.26,579874.0,29.5005,29.7961,29.4826,29.7961,579874.0
2023-07-25 10:30:00,33.26,33.53,33.22,33.48,812701.0,29.7961,30.038,29.7603,29.9932,812701.0
2023-07-25 11:00:00,33.49,33.51,33.25,33.28,601870.0,30.0022,30.0201,29.7872,29.8141,601870.0
2023-07-25 11:30:00,33.27,33.31,33.02,33.05,553775.0,29.8051,29.8409,29.5811,29.608,553775.0
2023-07-25 12:00:00,33.05,33.07,32.91,32.94,615631.0,29.608,29.6259,29.4826,29.5095,615631.0
2023-07-25 12:30:00,32.95,33.11,32.94,33.07,338941.0,29.5184,29.6618,29.5095,29.6259,338941.0
2023-07-25 13:00:00,33.08,33.08,32.82,32.83,497768.0,29.6349,29.6349,29.402,29.4109,497768.0
2023-07-25 13:30:00,32.83,32.91,32.76,32.89,453728.0,29.4109,29.4826,29.3482,29.4647,453728.0
2023-07-25 14:00:00,32.89,32.89,32.78,32.85,603423.0,29.4647,29.4647,29.3661,29.4288,603423.0
2023-07-25 14:30:00,32.84,33.01,32.57,32.92,1204222.0,29.4199,29.5722,29.178,29.4915,1204222.0
2023-07-25 15:00:00,32.93,33.0,32.65,32.7,1198618.0,29.5005,29.5632,29.2497,29.2945,1198618.0
2023-07-25 15:30:00,32.7,32.74,32.57,32.58,1369228.0,29.2945,29.3303,29.178,29.187,1369228.0
2023-07-26 09:30:00,33.27,33.62,33.12,33.48,1207990.0,29.8051,30.1186,29.6707,29.9932,1207990.0
2023-07-26 10:00:00,33.48,33.52,33.31,33.43,524716.0,29.9932,30.0291,29.8409,29.9484,524716.0
2023-07-26 10:30:00,33.43,33.46,33.11,33.41,885465.0,29.9484,29.9753,29.6618,29.9305,885465.0
2023-07-26 11:00:00,33.42,33.52,33.39,33.47,433958.0,29.9395,30.0291,29.9126,29.9843,433958.0
2023-07-26 11:30:00,33.47,33.53,33.33,33.39,508883.0,29.9843,30.038,29.8588,29.9126,508883.0
2023-07-26 12:00:00,33.39,33.45,33.27,33.39,480190.0,29.9126,29.9663,29.8051,29.9126,480190.0
2023-07-26 12:30:00,33.39,33.41,33.25,33.26,251599.0,29.9126,29.9305,29.7872,29.7961,251599.0
2023-07-26 13:00:00,33.26,33.34,33.24,33.25,233561.0,29.7961,29.8678,29.7782,29.7872,233561.0
2023-07-26 13:30:00,33.24,33.31,33.21,33.25,378550.0,29.7782,29.8409,29.7513,29.7872,378550.0
2023-07-26 14:00:00,33.25,33.28,33.14,33.22,262437.0,29.7872,29.8141,29.6886,29.7603,262437.0
2023-07-26 14:30:00,33.23,33.51,33.2,33.48,1202347.0,29.7693,30.0201,29.7424,29.9932,1202347.0
2023-07-26 15:00:00,33.48,33.5,33.2,33.22,712707.0,29.9932,30.0111,29.7424,29.7603,712707.0
2023-07-26 15:30:00,33.21,33.38,33.16,33.37,1246119.0,29.7513,29.9036,29.7065,29.8947,1246119.0
2023-07-27 09:30:00,33.52,33.61,33.21,33.33,816148.0,30.0291,30.1097,29.7513,29.8588,816148.0
2023-07-27 10:00:00,33.32,33.56,33.2,33.45,853256.0,29.8499,30.0649,29.7424,29.9663,853256.0
2023-07-27 10:30:00,33.45,33.71,33.14,33.3,1363576.0,29.9663,30.1993,29.6886,29.832,1363576.0
2023-07-27 11:00:00,33.29,33.38,33.23,33.35,421884.0,29.823,29.9036,29.7693,29.8768,421884.0
2023-07-27 11:30:00,33.36,33.39,33.17,33.19,290127.0,29.8857,29.9126,29.7155,29.7334,290127.0
2023-07-27 12:00:00,33.19,33.24,33.04,33.15,420298.0,29.7334,29.7782,29.599,29.6976,420298.0
2023-07-27 12:30:00,33.15,33.21,33.08,33.12,620776.0,29.6976,29.7513,29.6349,29.6707,620776.0
2023-07-27 13:00:00,33.13,33.13,32.75,32.8,570831.0,29.6797,29.6797,29.3392,29.384,570831.0
2023-07-27 13:30:00,32.8,32.81,32.56,32.63,1259945.0,29.384,29.393,29.169,29.2317,1259945.0
2023-07-27 14:00:00,32.63,32.64,32.47,32.48,494133.0,29.2317,29.2407,29.0884,29.0974,494133.0
2023-07-27 14:30:00,32.47,32.5,32.28,32.29,515020.0,29.0884,29.1153,28.9182,28.9272,515020.0
2023-07-27 15:00:00,32.28,32.33,32.07,32.09,909186.0,28.9182,28.963,28.7301,28.748,909186.0
2023-07-27 15:30:00,32.09,32.15,31.98,31.98,2489407.0,28.748,28.8017,28.6494,28.6494,2489407.0
2023-07-28 09:30:00,32.61,33.22,32.57,33.01,1377496.0,29.2138,29.7603,29.178,29.5722,1377496.0
2023-07-28 10:00:00,33.02,33.21,32.95,33.0,977866.0,29.5811,29.7513,29.5184,29.5632,977866.0
2023-07-28 10:30:00,33.0,33.18,32.88,32.95,979745.0,29.5632,29.7245,29.4557,29.5184,979745.0
2023-07-28 11:00:00,32.96,33.11,32.88,33.05,474114.0,29.5274,29.6618,29.4557,29.608,474114.0
2023-07-28 11:30:00,33.05,33.08,32.86,32.94,474306.0,29.608,29.6349,29.4378,29.5095,474306.0
2023-07-28 12:00:00,32.94,33.1,32.83,33.07,359823.0,29.5095,29.6528,29.4109,29.6259,359823.0
2023-07-28 12:30:00,33.06,33.13,33.0,33.05,258758.0,29.617,29.6797,29.5632,29.608,258758.0
2023-07-28 13:00:00,33.04,33.12,32.98,33.03,299106.0,29.599,29.6707,29.5453,29.5901,299106.0
2023-07-28 13:30:00,33.03,33.04,32.79,32.84,508170.0,29.5901,29.599,29.3751,29.4199,508170.0
2023-07-28 14:00:00,32.84,32.95,32.84,32.94,260787.0,29.4199,29.5184,29.4199,29.5095,260787.0
2023-07-28 14:30:00,32.94,32.97,32.9,32.93,254512.0,29.5095,29.5363,29.4736,29.5005,254512.0
2023-07-28 15:00:00,32.93,33.01,32.91,32.92,377547.0,29.5005,29.5722,29.4826,29.4915,377547.0
2023-07-28 15:30:00,32.93,33.02,32.87,33.01,1380130.0,29.5005,29.5811,29.4468,29.5722,1380130.0
2023-07-31 09:30:00,33.31,33.61,33.11,33.36,825891.0,29.8409,30.1097,29.6618,29.8857,825891.0
2023-07-31 10:00:00,33.36,33.38,33.07,33.08,679042.0,29.8857,29.9036,29.6259,29.6349,679042.0
2023-07-31 10:30:00,33.09,33.19,33.0,33.17,436304.0,29.6438,29.7334,29.5632,29.7155,436304.0
2023-07-31 11:00:00,33.18,33.2,32.96,33.11,347846.0,29.7245,29.7424,29.5274,29.6618,347846.0
2023-07-31 11:30:00,33.12,33.28,33.11,33.16,536141.0,29.6707,29.8141,29.6618,29.7065,536141.0
2023-07-31 12:00:00,33.16,33.34,33.11,33.26,315667.0,29.7065,29.8678,29.6618,29.7961,315667.0
2023-07-31 12:30:00,33.26,33.26,33.05,33.09,269875.0,29.7961,29.7961,29.608,29.6438,269875.0
2023-07-31 13:00:00,33.09,33.09,32.96,33.04,318004.0,29.6438,29.6438,29.5274,29.599,318004.0
2023-07-31 13:30:00,33.04,33.05,32.97,32.99,324255.0,29.599,29.608,29.5363,29.5543,324255.0
2023-07-31 14:00:00,33.0,33.01,32.9,32.93,305341.0,29.5632,29.5722,29.4736,29.5005,305341.0
2023-07-31 14:30:00,32.93,32.94,32.87,32.94,283496.0,29.5005,29.5095,29.4468,29.5095,283496.0
2023-07-31 15:00:00,32.94,32.95,32.86,32.91,311373.0,29.5095,29.5184,29.4378,29.4826,311373.0
2023-07-31 15:30:00,32.92,33.22,32.83,33.22,1389360.0,29.4915,29.7603,29.4109,29.7603,1389360.0
2023-08-01 09:30:00,32.75,32.95,32.36,32.83,1039120.0,29.3392,29.5184,28.9899,29.4109,1039120.0
2023-08-01 10:00:00,32.84,32.94,32.58,32.67,622243.0,29.4199,29.5095,29.187,29.2676,622243.0
2023-08-01 10:30:00,32.66,32.66,32.5,32.59,334637.0,29.2586,29.2586,29.1153,29.1959,334637.0
2023-08-01 11:00:00,32.6,32.65,32.43,32.47,364249.0,29.2049,29.2497,29.0526,29.0884,364249.0
2023-08-01 11:30:00,32.47,32.54,32.42,32.54,503859.0,29.0884,29.1511,29.0436,29.1511,503859.0
2023-08-01 12:00:00,32.53,32.6,32.5,32.59,201110.0,29.1422,29.2049,29.1153,29.1959,201110.0
2023-08-01 12:30:00,32.6,32.64,32.51,32.55,439266.0,29.2049,29.2407,29.1242,29.1601,439266.0
2023-08-01 13:00:00,32.56,32.65,32.47,32.61,286649.0,29.169,29.2497,29.0884,29.2138,286649.0
2023-08-01 13:30:00,32.6,32.65,32.55,32.64,248242.0,29.2049,29.2497,29.1601,29.2407,248242.0
2023-08-01 14:00:00,32.64,32.68,32.56,32.66,263205.0,29.2407,29.2765,29.169,29.2586,263205.0
2023-08-01 14:30:00,32.67,32.73,32.64,32.7,279302.0,29.2676,29.3213,29.2407,29.2945,279302.0
2023-08-01 15:00:00,32.7,32.8,32.7,32.77,261043.0,29.2945,29.384,29.2945,29.3572,261043.0
2023-08-01 15:30:00,32.77,32.96,32.71,32.8,1456932.0,29.3572,29.5274,29.3034,29.384,1456932.0
2023-08-02 09:30:00,32.4,32.4,32.07,32.14,715005.0,29.0257,29.0257,28.7301,28.7928,715005.0
2023-08-02 10:00:00,32.14,32.31,32.11,32.29,446067.0,28.7928,28.9451,28.7659,28.9272,446067.0
2023-08-02 10:30:00,32.29,32.4,31.91,31.92,592980.0,28.9272,29.0257,28.5867,28.5957,592980.0
2023-08-02 11:00:00,31.93,32.18,31.89,32.17,379495.0,28.6046,28.8286,28.5688,28.8197,379495.0
2023-08-02 11:30:00,32.18,32.23,32.13,32.18,397676.0,28.8286,28.8734,28.7838,28.8286,397676.0
2023-08-02 12:00:00,32.19,32.3,32.06,32.27,450291.0,28.8376,28.9361,28.7211,28.9092,450291.0
2023-08-02 12:30:00,32.27,32.4,32.24,32.35,320513.0,28.9092,29.0257,28.8824,28.9809,320513.0
2023-08-02 13:00:00,32.35,32.43,32.3,32.39,316309.0,28.9809,29.0526,28.9361,29.0167,316309.0
2023-08-02 13:30:00,32.39,32.45,32.35,32.38,240429.0,29.0167,29.0705,28.9809,29.0078,240429.0
2023-08-02 14:00:00,32.37,32.41,32.25,32.27,237442.0,28.9988,29.0347,28.8913,28.9092,237442.0
2023-08-02 14:30:00,32.26,32.34,32.25,32.3,355505.0,28.9003,28.9719,28.8913,28.9361,355505.0
2023-08-02 15:00:00,32.3,32.33,32.16,32.17,466108.0,28.9361,28.963,28.8107,28.8197,466108.0
2023-08-02 15:30:00,32.17,32.37,32.14,32.3,1505121.0,28.8197,28.9988,28.7928,28.9361,1505121.0
2023-08-03 09:30:00,32.26,32.38,31.7,31.72,592693.0,28.9003,29.0078,28.3986,28.4165,592693.0
2023-08-03 10:00:00,31.71,31.95,31.65,31.84,433957.0,28.4076,28.6226,28.3538,28.524,433957.0
2023-08-03 10:30:00,31.83,32.2,31.82,32.19,447189.0,28.5151,28.8465,28.5061,28.8376,447189.0
2023-08-03 11:00:00,32.18,32.26,32.11,32.13,555404.0,28.8286,28.9003,28.7659,28.7838,555404.0
2023-08-03 11:30:00,32.12,32.18,32.02,32.07,643885.0,28.7749,28.8286,28.6853,28.7301,643885.0
2023-08-03 12:00:00,32.07,32.31,32.03,32.25,345205.0,28.7301,28.9451,28.6942,28.8913,345205.0
2023-08-03 12:30:00,32.24,32.35,32.17,32.27,215754.0,28.8824,28.9809,28.8197,28.9092,215754.0
2023-08-03 13:00:00,32.27,32.36,32.21,32.3,269659.0,28.9092,28.9899,28.8555,28.9361,269659.0
2023-08-03 13:30:00,32.3,32.35,32.18,32.27,438408.0,28.9361,28.9809,28.8286,28.9092,438408.0
2023-08-03 14:00:00,32.27,32.31,32.17,32.26,508053.0,28.9092,28.9451,28.8197,28.9003,508053.0
2023-08-03 14:30:00,32.26,32.26,32.14,32.22,396074.0,28.9003,28.9003,28.7928,28.8644,396074.0
2023-08-03 15:00:00,32.22,32.32,32.19,32.29,310071.0,28.8644,28.954,28.8376,28.9272,310071.0
2023-08-03 15:30:00,32.28,32.38,32.27,32.28,1133445.0,28.9182,29.0078,28.9092,28.9182,1133445.0
2023-08-04 09:30:00,32.0,32.38,32.0,32.23,710825.0,28.6674,29.0078,28.6674,28.8734,710825.0
2023-08-04 10:00:00,32.23,32.52,32.11,32.44,621063.0,28.8734,29.1332,28.7659,29.0615,621063.0
2023-08-04 10:30:00,32.44,32.45,32.33,32.43,713909.0,29.0615,29.0705,28.963,29.0526,713909.0
2023-08-04 11:00:00,32.43,32.45,32.26,32.33,433078.0,29.0526,29.0705,28.9003,28.963,433078.0
2023-08-04 11:30:00,32.33,32.36,32.27,32.32,379487.0,28.963,28.9899,28.9092,28.954,379487.0
2023-08-04 12:00:00,32.33,32.43,32.28,32.37,299331.0,28.963,29.0526,28.9182,28.9988,299331.0
2023-08-04 12:30:00,32.37,32.51,32.3,32.47,341699.0,28.9988,29.1242,28.9361,29.0884,341699.0
2023-08-04 13:00:00,32.47,32.51,32.31,32.34,625594.0,29.0884,29.1242,28.9451,28.9719,625594.0
2023-08-04 13:30:00,32.34,32.46,32.27,32.43,543892.0,28.9719,29.0795,28.9092,29.0526,543892.0
2023-08-04 14:00:00,32.43,32.43,32.1,32.16,475405.0,29.0526,29.0526,28.7569,28.8107,475405.0
2023-08-04 14:30:00,32.14,32.19,32.06,32.08,431670.0,28.7928,28.8376,28.7211,28.739,431670.0
2023-08-04 15:00:00,32.08,32.14,32.01,32.09,364234.0,28.739,28.7928,28.6763,28.748,364234.0
2023-08-04 15:30:00,32.09,32.16,32.01,32.07,1321474.0,28.748,28.8107,28.6763,28.7301,1321474.0
2023-08-07 09:30:00,32.24,32.46,32.05,32.24,783417.0,28.8824,29.0795,28.7122,28.8824,783417.0
2023-08-07 10:00:00,32.24,32.49,32.18,32.36,507513.0,28.8824,29.1063,28.8286,28.9899,507513.0
2023-08-07 10:30:00,32.36,32.53,32.32,32.46,373494.0,28.9899,29.1422,28.954,29.0795,373494.0
2023-08-07 11:00:00,32.45,32.46,32.31,32.32,292657.0,29.0705,29.0795,28.9451,28.954,292657.0
2023-08-07 11:30:00,32.31,32.39,32.25,32.31,275844.0,28.9451,29.0167,28.8913,28.9451,275844.0
2023-08-07 12:00:00,32.31,32.37,32.26,32.33,426551.0,28.9451,28.9988,28.9003,28.963,426551.0
2023-08-07 12:30:00,32.33,32.45,32.28,32.33,376619.0,28.963,29.0705,28.9182,28.963,376619.0
2023-08-07 13:00:00,32.33,32.42,32.32,32.42,254023.0,28.963,29.0436,28.954,29.0436,254023.0
2023-08-07 13:30:00,32.42,32.58,32.41,32.54,398239.0,29.0436,29.187,29.0347,29.1511,398239.0
2023-08-07 14:00:00,32.54,32.55,32.42,32.45,373345.0,29.1511,29.1601,29.0436,29.0705,373345.0
2023-08-07 14:30:00,32.45,32.54,32.43,32.52,241644.0,29.0705,29.1511,29.0526,29.1332,241644.0
2023-08-07 15:00:00,32.52,32.56,32.46,32.48,416660.0,29.1332,29.169,29.0795,29.0974,416660.0
2023-08-07 15:30:00,32.48,32.65,32.47,32.6,1411789.0,29.0974,29.2497,29.0884,29.2049,1411789.0
2023-08-08 09:30:00,31.4,31.58,30.96,31.34,1959290.0,28.1298,28.2911,27.7357,28.0761,1959290.0
2023-08-08 10:00:00,31.34,31.5,31.22,31.37,888079.0,28.0761,28.2194,27.9686,28.103,888079.0
2023-08-08 10:30:00,31.37,31.47,31.21,31.41,542304.0,28.103,28.1926,27.9596,28.1388,542304.0
2023-08-08 11:00:00,31.42,31.53,31.34,31.52,507497.0,28.1478,28.2463,28.0761,28.2373,507497.0
2023-08-08 11:30:00,31.51,31.8,31.5,31.6,591453.0,28.2284,28.4882,28.2194,28.309,591453.0
2023-08-08 12:00:00,31.6,31.66,31.48,31.51,1164401.0,28.309,28.3628,28.2015,28.2284,1164401.0
2023-08-08 12:30:00,31.52,31.67,31.51,31.67,405662.0,28.2373,28.3717,28.2284,28.3717,405662.0
2023-08-08 13:00:00,31.67,31.76,31.65,31.73,638249.0,28.3717,28.4524,28.3538,28.4255,638249.0
2023-08-08 13:30:00,31.73,31.93,31.73,31.91,758625.0,28.4255,28.6046,28.4255,28.5867,758625.0
2023-08-08 14:00:00,31.9,32.07,31.83,32.02,1107823.0,28.5778,28.7301,28.5151,28.6853,1107823.0
2023-08-08 14:30:00,32.03,32.25,32.01,32.2,1079990.0,28.6942,28.8913,28.6763,28.8465,1079990.0
2023-08-08 15:00:00,32.19,32.35,32.17,32.3,706838.0,28.8376,28.9809,28.8197,28.9361,706838.0
2023-08-08 15:30:00,32.3,32.47,32.26,32.4,1947652.0,28.9361,29.0884,28.9003,29.0257,1947652.0
2023-08-09 09:30:00,32.15,32.15,31.63,31.82,890206.0,28.8017,28.8017,28.3359,28.5061,890206.0
2023-08-09 10:00:00,31.83,32.08,31.82,32.05,562136.0,28.5151,28.739,28.5061,28.7122,562136.0
2023-08-09 10:30:00,32.05,32.11,31.84,31.94,692179.0,28.7122,28.7659,28.524,28.6136,692179.0
2023-08-09 11:00:00,31.94,31.97,31.61,31.7,567343.0,28.6136,28.6405,28.318,28.3986,567343.0
2023-08-09 11:30:00,31.68,31.68,31.37,31.43,594212.0,28.3807,28.3807,28.103,28.1567,594212.0
2023-08-09 12:00:00,31.42,31.52,31.37,31.48,536178.0,28.1478,28.2373,28.103,28.2015,536178.0
2023-08-09 12:30:00,31.48,31.56,31.45,31.52,343364.0,28.2015,28.2732,28.1746,28.2373,343364.0
2023-08-09 13:00:00,31.52,31.61,31.48,31.55,351698.0,28.2373,28.318,28.2015,28.2642,351698.0
2023-08-09 13:30:00,31.56,31.63,31.55,31.59,332830.0,28.2732,28.3359,28.2642,28.3001,332830.0
2023-08-09 14:00:00,31.59,31.7,31.56,31.69,426674.0,28.3001,28.3986,28.2732,28.3896,426674.0
2023-08-09 14:30:00,31.69,31.72,31.68,31.69,449004.0,28.3896,28.4165,28.3807,28.3896,449004.0
2023-08-09 15:00:00,31.7,31.72,31.61,31.65,621381.0,28.3986,28.4165,28.318,28.3538,621381.0
2023-08-09 15:30:00,31.65,31.71,31.45,31.47,1520663.0,28.3538,28.4076,28.1746,28.1926,1520663.0
2023-08-10 09:30:00,31.17,31.38,31.02,31.28,883291.0,28.3852,28.5764,28.2486,28.4854,883291.0
2023-08-10 10:00:00,31.28,31.38,31.21,31.3,654122.0,28.4854,28.5764,28.4216,28.5036,654122.0
2023-08-10 10:30:00,31.3,31.33,31.01,31.09,581801.0,28.5036,28.5309,28.2395,28.3123,581801.0
2023-08-10 11:00:00,31.09,31.27,30.92,31.26,789871.0,28.3123,28.4763,28.1575,28.4672,789871.0
2023-08-10 11:30:00,31.26,31.26,31.11,31.21,448797.0,28.4672,28.4672,28.3306,28.4216,448797.0
2023-08-10 12:00:00,31.21,31.22,31.01,31.08,451215.0,28.4216,28.4307,28.2395,28.3032,451215.0
2023-08-10 12:30:00,31.07,31.16,31.03,31.07,426499.0,28.2941,28.3761,28.2577,28.2941,426499.0
2023-08-10 13:00:00,31.06,31.12,31.02,31.09,370229.0,28.285,28.3397,28.2486,28.3123,370229.0
2023-08-10 13:30:00,31.08,31.12,30.98,31.0,410473.0,28.3032,28.3397,28.2122,28.2304,410473.0
2023-08-10 14:00:00,31.0,31.22,30.99,31.18,373633.0,28.2304,28.4307,28.2213,28.3943,373633.0
2023-08-10 14:30:00,31.18,31.5,31.15,31.49,371782.0,28.3943,28.6857,28.367,28.6766,371782.0
2023-08-10 15:00:00,31.5,31.55,31.33,31.36,540774.0,28.6857,28.7313,28.5309,28.5582,540774.0
2023-08-10 15:30:00,31.35,31.49,31.27,31.47,1448369.0,28.5491,28.6766,28.4763,28.6584,1448369.0
2023-08-11 09:30:00,31.22,31.55,31.13,31.38,537763.0,28.4307,28.7313,28.3488,28.5764,537763.0
2023-08-11 10:00:00,31.39,31.8,31.38,31.78,540819.0,28.5855,28.9589,28.5764,28.9407,540819.0
2023-08-11 10:30:00,31.79,31.8,31.53,31.58,716431.0,28.9498,28.9589,28.713,28.7586,716431.0
2023-08-11 11:00:00,31.59,31.72,31.54,31.71,284024.0,28.7677,28.8861,28.7221,28.877,284024.0
2023-08-11 11:30:00,31.7,31.87,31.63,31.86,309336.0,28.8679,29.0227,28.8041,29.0136,309336.0
2023-08-11 12:00:00,31.86,31.89,31.73,31.76,253218.0,29.0136,29.0409,28.8952,28.9225,253218.0
2023-08-11 12:30:00,31.78,31.83,31.73,31.79,176692.0,28.9407,28.9862,28.8952,28.9498,176692.0
2023-08-11 13:00:00,31.79,31.82,31.68,31.79,173612.0,28.9498,28.9771,28.8496,28.9498,173612.0
2023-08-11 13:30:00,31.79,31.85,31.7,31.75,264232.0,28.9498,29.0044,28.8679,28.9134,264232.0
2023-08-11 14:00:00,31.75,31.8,31.73,31.76,202849.0,28.9134,28.9589,28.8952,28.9225,202849.0
2023-08-11 14:30:00,31.76,31.84,31.75,31.81,320762.0,28.9225,28.9953,28.9134,28.968,320762.0
2023-08-11 15:00:00,31.81,31.85,31.73,31.82,296982.0,28.968,29.0044,28.8952,28.9771,296982.0
2023-08-11 15:30:00,31.81,31.85,31.71,31.73,1087437.0,28.968,29.0044,28.877,28.8952,1087437.0
2023-08-14 09:30:00,31.27,31.35,30.65,30.73,1007302.0,28.4763,28.5491,27.9117,27.9845,1007302.0
2023-08-14 10:00:00,30.74,30.93,30.71,30.82,654604.0,27.9936,28.1666,27.9663,28.0665,654604.0
2023-08-14 10:30:00,30.81,30.85,30.67,30.77,530704.0,28.0574,28.0938,27.9299,28.0209,530704.0
2023-08-14 11:00:00,30.77,30.77,30.6,30.62,483869.0,28.0209,28.0209,27.8661,27.8843,483869.0
2023-08-14 11:30:00,30.63,30.86,30.62,30.75,375861.0,27.8934,28.1029,27.8843,28.0027,375861.0
2023-08-14 12:00:00,30.75,30.75,30.58,30.65,550471.0,28.0027,28.0027,27.8479,27.9117,550471.0
2023-08-14 12:30:00,30.65,30.73,30.61,30.63,274561.0,27.9117,27.9845,27.8752,27.8934,274561.0
2023-08-14 13:00:00,30.63,30.69,30.55,30.59,315340.0,27.8934,27.9481,27.8206,27.857,315340.0
2023-08-14 13:30:00,30.59,30.64,30.51,30.52,371668.0,27.857,27.9026,27.7842,27.7933,371668.0
2023-08-14 14:00:00,30.52,30.6,30.48,30.54,535494.0,27.7933,27.8661,27.7568,27.8115,535494.0
2023-08-14 14:30:00,30.54,30.56,30.49,30.53,547411.0,27.8115,27.8297,27.766,27.8024,547411.0
2023-08-14 15:00:00,30.53,30.57,30.41,30.48,600466.0,27.8024,27.8388,27.6931,27.7568,600466.0
2023-08-14 15:30:00,30.48,30.59,30.43,30.56,1352248.0,27.7568,27.857,27.7113,27.8297,1352248.0
2023-08-15 09:30:00,30.02,30.22,29.6,29.79,1378997.0,27.3379,27.5201,26.9555,27.1285,1378997.0
2023-08-15 10:00:00,29.79,29.81,29.57,29.66,780548.0,27.1285,27.1467,26.9281,27.0101,780548.0
2023-08-15 10:30:00,29.65,29.76,29.61,29.72,916689.0,27.001,27.1012,26.9646,27.0647,916689.0
2023-08-15 11:00:00,29.72,29.97,29.71,29.88,643399.0,27.0647,27.2924,27.0556,27.2105,643399.0
2023-08-15 11:30:00,29.88,29.9,29.74,29.79,522217.0,27.2105,27.2287,27.083,27.1285,522217.0
2023-08-15 12:00:00,29.79,29.84,29.73,29.78,626111.0,27.1285,27.174,27.0739,27.1194,626111.0
2023-08-15 12:30:00,29.78,29.79,29.62,29.7,606796.0,27.1194,27.1285,26.9737,27.0465,606796.0
2023-08-15 13:00:00,29.7,29.71,29.61,29.66,565061.0,27.0465,27.0556,26.9646,27.0101,565061.0
2023-08-15 13:30:00,29.66,29.66,29.51,29.59,592165.0,27.0101,27.0101,26.8735,26.9464,592165.0
2023-08-15 14:00:00,29.59,29.66,29.54,29.61,491850.0,26.9464,27.0101,26.9008,26.9646,491850.0
2023-08-15 14:30:00,29.61,29.7,29.6,29.66,372504.0,26.9646,27.0465,26.9555,27.0101,372504.0
2023-08-15 15:00:00,29.66,29.68,29.55,29.58,724298.0,27.0101,27.0283,26.9099,26.9373,724298.0
2023-08-15 15:30:00,29.57,29.71,29.54,29.62,2432979.0,26.9281,27.0556,26.9008,26.9737,2432979.0
2023-08-16 09:30:00,29.56,29.66,29.35,29.38,979973.0,26.919,27.0101,26.7278,26.7551,979973.0
2023-08-16 10:00:00,29.39,29.42,29.25,29.29,794390.0,26.7642,26.7916,26.6367,26.6732,794390.0
2023-08-16 10:30:00,29.29,29.42,29.25,29.39,495083.0,26.6732,26.7916,26.6367,26.7642,495083.0
2023-08-16 11:00:00,29.39,29.46,29.33,29.43,263847.0,26.7642,26.828,26.7096,26.8007,263847.0
2023-08-16 11:30:00,29.43,29.46,29.26,29.3,471082.0,26.8007,26.828,26.6458,26.6823,471082.0
2023-08-16 12:00:00,29.3,29.46,29.29,29.41,398033.0,26.6823,26.828,26.6732,26.7824,398033.0
2023-08-16 12:30:00,29.41,29.46,29.36,29.39,361980.0,26.7824,26.828,26.7369,26.7642,361980.0
2023-08-16 13:00:00,29.4,29.4,29.26,29.34,445857.0,26.7733,26.7733,26.6458,26.7187,445857.0
2023-08-16 13:30:00,29.34,29.4,29.26,29.38,461110.0,26.7187,26.7733,26.6458,26.7551,461110.0
2023-08-16 14:00:00,29.39,29.39,29.26,29.28,780275.0,26.7642,26.7642,26.6458,26.6641,780275.0
2023-08-16 14:30:00,29.28,29.3,29.15,29.18,817776.0,26.6641,26.6823,26.5457,26.573,817776.0
2023-08-16 15:00:00,29.19,29.2,28.96,29.09,1254633.0,26.5821,26.5912,26.3726,26.491,1254633.0
2023-08-16 15:30:00,29.09,29.16,29.03,29.11,2426572.0,26.491,26.5548,26.4364,26.5092,2426572.0
2023-08-17 09:30:00,29.33,29.37,28.87,28.96,839003.0,26.7096,26.746,26.2907,26.3726,839003.0
2023-08-17 10:00:00,28.96,29.09,28.95,29.0,1063121.0,26.3726,26.491,26.3635,26.4091,1063121.0
2023-08-17 10:30:00,28.99,29.06,28.93,29.01,592472.0,26.4,26.4637,26.3453,26.4182,592472.0
2023-08-17 11:00:00,29.01,29.02,28.94,28.94,436587.0,26.4182,26.4273,26.3544,26.3544,436587.0
2023-08-17 11:30:00,28.95,28.98,28.82,28.93,374429.0,26.3635,26.3909,26.2452,26.3453,374429.0
2023-08-17 12:00:00,28.93,29.01,28.88,28.96,318453.0,26.3453,26.4182,26.2998,26.3726,318453.0
2023-08-17 12:30:00,28.96,28.98,28.91,28.94,249814.0,26.3726,26.3909,26.3271,26.3544,249814.0
2023-08-17 13:00:00,28.94,28.95,28.87,28.9,384690.0,26.3544,26.3635,26.2907,26.318,384690.0
2023-08-17 13:30:00,28.9,28.94,28.87,28.87,315708.0,26.318,26.3544,26.2907,26.2907,315708.0
2023-08-17 14:00:00,28.87,28.95,28.87,28.93,323001.0,26.2907,26.3635,26.2907,26.3453,323001.0
2023-08-17 14:30:00,28.93,28.97,28.86,28.9,425128.0,26.3453,26.3818,26.2816,26.318,425128.0
2023-08-17 15:00:00,28.89,28.97,28.87,28.94,649912.0,26.3089,26.3818,26.2907,26.3544,649912.0
2023-08-17 15:30:00,28.95,29.02,28.92,28.95,1720672.0,26.3635,26.4273,26.3362,26.3635,1720672.0
2023-08-18 09:30:00,28.5,28.89,28.44,28.76,928453.0,25.9537,26.3089,25.8991,26.1905,928453.0
2023-08-18 10:00:00,28.76,28.76,28.55,28.7,654878.0,26.1905,26.1905,25.9993,26.1359,654878.0
2023-08-18 10:30:00,28.69,28.86,28.68,28.83,315085.0,26.1268,26.2816,26.1177,26.2543,315085.0
2023-08-18 11:00:00,28.84,28.89,28.77,28.8,343267.0,26.2634,26.3089,26.1996,26.2269,343267.0
2023-08-18 11:30:00,28.8,28.86,28.72,28.77,473207.0,26.2269,26.2816,26.1541,26.1996,473207.0
2023-08-18 12:00:00,28.78,28.86,28.69,28.71,395030.0,26.2087,26.2816,26.1268,26.145,395030.0
2023-08-18 12:30:00,28.71,28.82,28.69,28.77,314736.0,26.145,26.2452,26.1268,26.1996,314736.0
2023-08-18 13:00:00,28.76,28.76,28.64,28.7,411332.0,26.1905,26.1905,26.0812,26.1359,411332.0
2023-08-18 13:30:00,28.7,28.74,28.64,28.71,386014.0,26.1359,26.1723,26.0812,26.145,386014.0
2023-08-18 14:00:00,28.72,28.74,28.67,28.7,332904.0,26.1541,26.1723,26.1086,26.1359,332904.0
2023-08-18 14:30:00,28.7,28.75,28.68,28.71,353381.0,26.1359,26.1814,26.1177,26.145,353381.0
2023-08-18 15:00:00,28.72,28.74,28.67,28.71,446442.0,26.1541,26.1723,26.1086,26.145,446442.0
2023-08-18 15:30:00,28.71,28.84,28.68,28.82,1442202.0,26.145,26.2634,26.1177,26.2452,1442202.0
2023-08-21 09:30:00,29.0,29.04,28.58,28.76,573557.0,26.4091,26.4455,26.0266,26.1905,573557.0
2023-08-21 10:00:00,28.76,28.76,28.5,28.53,666206.0,26.1905,26.1905,25.9537,25.9811,666206.0
2023-08-21 10:30:00,28.53,28.53,28.36,28.4,905564.0,25.9811,25.9811,25.8263,25.8627,905564.0
2023-08-21 11:00:00,28.4,28.47,28.24,28.26,496883.0,25.8627,25.9264,25.717,25.7352,496883.0
2023-08-21 11:30:00,28.26,28.33,28.19,28.21,473671.0,25.7352,25.7989,25.6714,25.6897,473671.0
2023-08-21 12:00:00,28.21,28.27,28.17,28.26,375476.0,25.6897,25.7443,25.6532,25.7352,375476.0
2023-08-21 12:30:00,28.25,28.27,28.17,28.21,585260.0,25.7261,25.7443,25.6532,25.6897,585260.0
2023-08-21 13:00:00,28.21,28.25,28.15,28.25,340155.0,25.6897,25.7261,25.635,25.7261,340155.0
2023-08-21 13:30:00,28.24,28.32,28.22,28.31,333347.0,25.717,25.7898,25.6988,25.7807,333347.0
2023-08-21 14:00:00,28.32,28.38,28.3,28.36,461025.0,25.7898,25.8445,25.7716,25.8263,461025.0
2023-08-21 14:30:00,28.36,28.44,28.34,28.42,369181.0,25.8263,25.8991,25.808,25.8809,369181.0
2023-08-21 15:00:00,28.42,28.49,28.41,28.47,581406.0,25.8809,25.9446,25.8718,25.9264,581406.0
2023-08-21 15:30:00,28.46,28.67,28.46,28.63,1433965.0,25.9173,26.1086,25.9173,26.0721,1433965.0
2023-08-22 09:30:00,28.56,28.69,28.4,28.51,627069.0,26.0084,26.1268,25.8627,25.9629,627069.0
2023-08-22 10:00:00,28.51,28.52,28.19,28.21,996595.0,25.9629,25.972,25.6714,25.6897,996595.0
2023-08-22 10:30:00,28.2,28.24,28.05,28.1,702171.0,25.6805,25.717,25.5439,25.5895,702171.0
2023-08-22 11:00:00,28.1,28.33,27.95,28.23,1166906.0,25.5895,25.7989,25.4529,25.7079,1166906.0
2023-08-22 11:30:00,28.23,28.27,28.14,28.21,512582.0,25.7079,25.7443,25.6259,25.6897,512582.0
2023-08-22 12:00:00,28.2,28.22,28.04,28.14,460276.0,25.6805,25.6988,25.5348,25.6259,460276.0
2023-08-22 12:30:00,28.13,28.23,28.13,28.19,399541.0,25.6168,25.7079,25.6168,25.6714,399541.0
2023-08-22 13:00:00,28.19,28.24,28.05,28.24,686590.0,25.6714,25.717,25.5439,25.717,686590.0
2023-08-22 13:30:00,28.24,28.31,28.16,28.23,611913.0,25.717,25.7807,25.6441,25.7079,611913.0
2023-08-22 14:00:00,28.24,28.27,28.18,28.21,408452.0,25.717,25.7443,25.6623,25.6897,408452.0
2023-08-22 14:30:00,28.21,28.23,28.08,28.13,431716.0,25.6897,25.7079,25.5713,25.6168,431716.0
2023-08-22 15:00:00,28.13,28.25,28.12,28.19,559248.0,25.6168,25.7261,25.6077,25.6714,559248.0
2023-08-22 15:30:00,28.19,28.24,28.04,28.05,1711449.0,25.6714,25.717,25.5348,25.5439,1711449.0
2023-08-23 09:30:00,28.14,28.35,28.0,28.31,757098.0,25.6259,25.8171,25.4984,25.7807,757098.0
2023-08-23 10:00:00,28.3,28.36,28.19,28.29,501185.0,25.7716,25.8263,25.6714,25.7625,501185.0
2023-08-23 10:30:00,28.3,28.36,28.18,28.35,280472.0,25.7716,25.8263,25.6623,25.8171,280472.0
2023-08-23 11:00:00,28.36,28.41,28.29,28.39,282188.0,25.8263,25.8718,25.7625,25.8536,282188.0
2023-08-23 11:30:00,28.39,28.44,28.34,28.35,323304.0,25.8536,25.8991,25.808,25.8171,323304.0
2023-08-23 12:00:00,28.35,28.41,28.29,28.33,214010.0,25.8171,25.8718,25.7625,25.7989,214010.0
2023-08-23 12:30:00,28.33,28.39,28.28,28.32,213239.0,25.7989,25.8536,25.7534,25.7898,213239.0
2023-08-23 13:00:00,28.32,28.46,28.32,28.43,206758.0,25.7898,25.9173,25.7898,25.89,206758.0
2023-08-23 13:30:00,28.43,28.48,28.37,28.45,248001.0,25.89,25.9355,25.8354,25.9082,248001.0
2023-08-23 14:00:00,28.45,28.49,28.36,28.4,276312.0,25.9082,25.9446,25.8263,25.8627,276312.0
2023-08-23 14:30:00,28.41,28.47,28.4,28.46,240093.0,25.8718,25.9264,25.8627,25.9173,240093.0
2023-08-23 15:00:00,28.46,28.51,28.41,28.41,328023.0,25.9173,25.9629,25.8718,25.8718,328023.0
2023-08-23 15:30:00,28.41,28.54,28.35,28.5,1029282.0,25.8718,25.9902,25.8171,25.9537,1029282.0
2023-08-24 09:30:00,28.55,28.91,28.41,28.9,647415.0,25.9993,26.3271,25.8718,26.318,647415.0
2023-08-24 10:00:00,28.9,28.95,28.69,28.79,384867.0,26.318,26.3635,26.1268,26.2178,384867.0
2023-08-24 10:30:00,28.79,28.94,28.7,28.73,341069.0,26.2178,26.3544,26.1359,26.1632,341069.0
2023-08-24 11:00:00,28.72,28.73,28.56,28.63,322862.0,26.1541,26.1632,26.0084,26.0721,322862.0
2023-08-24 11:30:00,28.63,28.66,28.58,28.62,582628.0,26.0721,26.0995,26.0266,26.063,582628.0
2023-08-24 12:00:00,28.61,28.76,28.59,28.69,294932.0,26.0539,26.1905,26.0357,26.1268,294932.0
2023-08-24 12:30:00,28.69,28.73,28.6,28.63,259807.0,26.1268,26.1632,26.0448,26.0721,259807.0
2023-08-24 13:00:00,28.63,28.66,28.59,28.64,425076.0,26.0721,26.0995,26.0357,26.0812,425076.0
2023-08-24 13:30:00,28.63,28.7,28.59,28.69,480686.0,26.0721,26.1359,26.0357,26.1268,480686.0
2023-08-24 14:00:00,28.69,28.73,28.63,28.7,335353.0,26.1268,26.1632,26.0721,26.1359,335353.0
2023-08-24 14:30:00,28.7,28.8,28.65,28.78,303749.0,26.1359,26.2269,26.0903,26.2087,303749.0
2023-08-24 15:00:00,28.78,28.86,28.76,28.83,476943.0,26.2087,26.2816,26.1905,26.2543,476943.0
2023-08-24 15:30:00,28.83,28.94,28.81,28.86,1912450.0,26.2543,26.3544,26.236,26.2816,1912450.0
2023-08-25 09:30:00,29.1,29.37,28.83,28.9,990707.0,26.5001,26.746,26.2543,26.318,990707.0
2023-08-25 10:00:00,28.91,29.1,28.84,28.92,1872674.0,26.3271,26.5001,26.2634,26.3362,1872674.0
2023-08-25 10:30:00,28.91,28.93,28.63,28.64,1215435.0,26.3271,26.3453,26.0721,26.0812,1215435.0
2023-08-25 11:00:00,28.63,28.8,28.53,28.8,1628484.0,26.0721,26.2269,25.9811,26.2269,1628484.0
2023-08-25 11:30:00,28.79,28.9,28.7,28.73,455882.0,26.2178,26.318,26.1359,26.1632,455882.0
2023-08-25 12:00:00,28.72,28.84,28.66,28.83,1766688.0,26.1541,26.2634,26.0995,26.2543,1766688.0
2023-08-25 12:30:00,28.84,28.89,28.68,28.77,287310.0,26.2634,26.3089,26.1177,26.1996,287310.0
2023-08-25 13:00:00,28.77,28.81,28.64,28.7,318180.0,26.1996,26.236,26.0812,26.1359,318180.0
2023-08-25 13:30:00,28.7,28.73,28.57,28.72,327043.0,26.1359,26.1632,26.0175,26.1541,327043.0
2023-08-25 14:00:00,28.72,28.85,28.72,28.84,247921.0,26.1541,26.2725,26.1541,26.2634,247921.0
2023-08-25 14:30:00,28.84,28.89,28.8,28.87,291039.0,26.2634,26.3089,26.2269,26.2907,291039.0
2023-08-25 15:00:00,28.88,28.91,28.82,28.88,389797.0,26.2998,26.3271,26.2452,26.2998,389797.0
2023-08-25 15:30:00,28.88,28.89,28.71,28.82,1416760.0,26.2998,26.3089,26.145,26.2452,1416760.0
2023-08-28 09:30:00,29.17,29.37,28.98,29.32,475859.0,26.5639,26.746,26.3909,26.7005,475859.0
2023-08-28 10:00:00,29.32,29.47,29.31,29.39,430752.0,26.7005,26.8371,26.6914,26.7642,430752.0
2023-08-28 10:30:00,29.39,29.42,29.18,29.21,276410.0,26.7642,26.7916,26.573,26.6003,276410.0
2023-08-28 11:00:00,29.2,29.21,29.06,29.15,265507.0,26.5912,26.6003,26.4637,26.5457,265507.0
2023-08-28 11:30:00,29.15,29.2,29.1,29.13,293669.0,26.5457,26.5912,26.5001,26.5275,293669.0
2023-08-28 12:00:00,29.14,29.28,29.13,29.24,317013.0,26.5366,26.6641,26.5275,26.6276,317013.0
2023-08-28 12:30:00,29.25,29.38,29.22,29.37,243453.0,26.6367,26.7551,26.6094,26.746,243453.0
2023-08-28 13:00:00,29.37,29.41,29.34,29.38,180224.0,26.746,26.7824,26.7187,26.7551,180224.0
2023-08-28 13:30:00,29.38,29.38,29.26,29.3,205527.0,26.7551,26.7551,26.6458,26.6823,205527.0
2023-08-28 14:00:00,29.3,29.33,29.2,29.22,357205.0,26.6823,26.7096,26.5912,26.6094,357205.0
2023-08-28 14:30:00,29.23,29.29,29.21,29.24,319209.0,26.6185,26.6732,26.6003,26.6276,319209.0
2023-08-28 15:00:00,29.25,29.32,29.18,29.27,617229.0,26.6367,26.7005,26.573,26.655,617229.0
2023-08-28 15:30:00,29.27,29.43,29.24,29.37,1276872.0,26.655,26.8007,26.6276,26.746,1276872.0
2023-08-29 09:30:00,29.45,29.88,29.35,29.87,904751.0,26.8189,27.2105,26.7278,27.2013,904751.0
2023-08-29 10:00:00,29.87,30.11,29.86,30.1,872633.0,27.2013,27.4199,27.1922,27.4108,872633.0
2023-08-29 10:30:00,30.1,30.22,30.03,30.06,631538.0,27.4108,27.5201,27.3471,27.3744,631538.0
2023-08-29 11:00:00,30.05,30.12,30.02,30.1,348841.0,27.3653,27.429,27.3379,27.4108,348841.0
2023-08-29 11:30:00,30.1,30.22,30.1,30.21,312259.0,27.4108,27.5201,27.4108,27.511,312259.0
2023-08-29 12:00:00,30.21,30.36,30.2,30.35,294334.0,27.511,27.6476,27.5019,27.6385,294334.0
2023-08-29 12:30:00,30.35,30.38,30.26,30.37,369911.0,27.6385,27.6658,27.5565,27.6567,369911.0
2023-08-29 13:00:00,30.37,30.48,30.36,30.48,293338.0,27.6567,27.7568,27.6476,27.7568,293338.0
2023-08-29 13:30:00,30.48,30.49,30.36,30.42,247837.0,27.7568,27.766,27.6476,27.7022,247837.0
2023-08-29 14:00:00,30.42,30.45,30.31,30.33,385913.0,27.7022,27.7295,27.602,27.6202,385913.0
2023-08-29 14:30:00,30.32,30.34,30.26,30.3,276383.0,27.6111,27.6294,27.5565,27.5929,276383.0
2023-08-29 15:00:00,30.3,30.41,30.25,30.41,330103.0,27.5929,27.6931,27.5474,27.6931,330103.0
2023-08-29 15:30:00,30.41,30.44,30.32,30.33,1506691.0,27.6931,27.7204,27.6111,27.6202,1506691.0
2023-08-30 09:30:00,30.32,30.46,30.17,30.27,450230.0,27.6111,27.7386,27.4745,27.5656,450230.0
2023-08-30 10:00:00,30.29,30.3,30.0,30.04,462206.0,27.5838,27.5929,27.3197,27.3562,462206.0
2023-08-30 10:30:00,30.05,30.14,30.02,30.05,328436.0,27.3653,27.4472,27.3379,27.3653,328436.0
2023-08-30 11:00:00,30.05,30.08,29.96,30.05,318495.0,27.3653,27.3926,27.2833,27.3653,318495.0
2023-08-30 11:30:00,30.06,30.16,30.01,30.15,360580.0,27.3744,27.4654,27.3288,27.4563,360580.0
2023-08-30 12:00:00,30.15,30.18,30.09,30.15,257678.0,27.4563,27.4837,27.4017,27.4563,257678.0
2023-08-30 12:30:00,30.15,30.24,30.13,30.23,291817.0,27.4563,27.5383,27.4381,27.5292,291817.0
2023-08-30 13:00:00,30.24,30.27,30.2,30.2,205855.0,27.5383,27.5656,27.5019,27.5019,205855.0
2023-08-30 13:30:00,30.2,30.23,30.12,30.19,259694.0,27.5019,27.5292,27.429,27.4928,259694.0
2023-08-30 14:00:00,30.19,30.23,30.14,30.15,354373.0,27.4928,27.5292,27.4472,27.4563,354373.0
2023-08-30 14:30:00,30.15,30.2,30.1,30.18,347023.0,27.4563,27.5019,27.4108,27.4837,347023.0
2023-08-30 15:00:00,30.18,30.25,30.15,30.25,324209.0,27.4837,27.5474,27.4563,27.5474,324209.0
2023-08-30 15:30:00,30.25,30.32,30.23,30.25,1492609.0,27.5474,27.6111,27.5292,27.5474,1492609.0
2023-08-31 09:30:00,30.39,30.6,30.22,30.57,414381.0,27.6749,27.8661,27.5201,27.8388,414381.0
2023-08-31 10:00:00,30.55,30.6,30.47,30.53,507052.0,27.8206,27.8661,27.7477,27.8024,507052.0
2023-08-31 10:30:00,30.53,30.66,30.51,30.63,256037.0,27.8024,27.9208,27.7842,27.8934,256037.0
2023-08-31 11:00:00,30.62,30.64,30.48,30.5,330765.0,27.8843,27.9026,27.7568,27.7751,330765.0
2023-08-31 11:30:00,30.5,30.51,30.41,30.43,176423.0,27.7751,27.7842,27.6931,27.7113,176423.0
2023-08-31 12:00:00,30.43,30.43,30.35,30.37,176378.0,27.7113,27.7113,27.6385,27.6567,176378.0
2023-08-31 12:30:00,30.36,30.37,30.31,30.36,164252.0,27.6476,27.6567,27.602,27.6476,164252.0
2023-08-31 13:00:00,30.36,30.48,30.34,30.48,185315.0,27.6476,27.7568,27.6294,27.7568,185315.0
2023-08-31 13:30:00,30.48,30.5,30.44,30.46,180368.0,27.7568,27.7751,27.7204,27.7386,180368.0
2023-08-31 14:00:00,30.45,30.55,30.44,30.49,273860.0,27.7295,27.8206,27.7204,27.766,273860.0
2023-08-31 14:30:00,30.48,30.54,30.38,30.4,302956.0,27.7568,27.8115,27.6658,27.684,302956.0
2023-08-31 15:00:00,30.4,30.44,30.36,30.43,261333.0,27.684,27.7204,27.6476,27.7113,261333.0
2023-08-31 15:30:00,30.43,30.59,30.39,30.54,1317641.0,27.7113,27.857,27.6749,27.8115,1317641.0
2023-09-01 09:30:00,30.88,31.35,30.75,31.22,1228426.0,28.1211,28.5491,28.0027,28.4307,1228426.0
2023-09-01 10:00:00,31.21,31.34,30.98,31.07,534447.0,28.4216,28.54,28.2122,28.2941,534447.0
2023-09-01 10:30:00,31.06,31.16,31.03,31.05,379492.0,28.285,28.3761,28.2577,28.2759,379492.0
2023-09-01 11:00:00,31.04,31.04,30.9,30.95,1085935.0,28.2668,28.2668,28.1393,28.1849,1085935.0
2023-09-01 11:30:00,30.96,30.98,30.85,30.87,420775.0,28.194,28.2122,28.0938,28.112,420775.0
2023-09-01 12:00:00,30.88,31.02,30.86,31.0,287035.0,28.1211,28.2486,28.1029,28.2304,287035.0
2023-09-01 12:30:00,31.0,31.04,30.94,31.01,245578.0,28.2304,28.2668,28.1758,28.2395,245578.0
2023-09-01 13:00:00,31.0,31.09,30.98,31.03,198822.0,28.2304,28.3123,28.2122,28.2577,198822.0
2023-09-01 13:30:00,31.03,31.07,30.99,31.05,172128.0,28.2577,28.2941,28.2213,28.2759,172128.0
2023-09-01 14:00:00,31.04,31.06,30.95,30.98,217610.0,28.2668,28.285,28.1849,28.2122,217610.0
2023-09-01 14:30:00,30.97,30.98,30.87,30.9,292525.0,28.2031,28.2122,28.112,28.1393,292525.0
2023-09-01 15:00:00,30.91,30.92,30.83,30.87,216460.0,28.1484,28.1575,28.0756,28.112,216460.0
2023-09-01 15:30:00,30.87,30.95,30.81,30.9,728211.0,28.112,28.1849,28.0574,28.1393,728211.0
2023-09-05 09:30:00,30.84,31.25,30.72,30.98,665932.0,28.0847,28.4581,27.9754,28.2122,665932.0
2023-09-05 10:00:00,30.98,31.05,30.88,30.99,278661.0,28.2122,28.2759,28.1211,28.2213,278661.0
2023-09-05 10:30:00,30.99,31.03,30.81,30.88,409585.0,28.2213,28.2577,28.0574,28.1211,409585.0
2023-09-05 11:00:00,30.88,30.95,30.8,30.82,268626.0,28.1211,28.1849,28.0483,28.0665,268626.0
2023-09-05 11:30:00,30.82,30.83,30.63,30.63,224239.0,28.0665,28.0756,27.8934,27.8934,224239.0
2023-09-05 12:00:00,30.63,30.64,30.57,30.64,415802.0,27.8934,27.9026,27.8388,27.9026,415802.0
2023-09-05 12:30:00,30.63,30.64,30.57,30.6,210469.0,27.8934,27.9026,27.8388,27.8661,210469.0
2023-09-05 13:00:00,30.6,30.6,30.47,30.5,230919.0,27.8661,27.8661,27.7477,27.7751,230919.0
2023-09-05 13:30:00,30.5,30.57,30.47,30.55,171856.0,27.7751,27.8388,27.7477,27.8206,171856.0
2023-09-05 14:00:00,30.55,30.57,30.5,30.56,217263.0,27.8206,27.8388,27.7751,27.8297,217263.0
2023-09-05 14:30:00,30.56,30.59,30.47,30.59,372713.0,27.8297,27.857,27.7477,27.857,372713.0
2023-09-05 15:00:00,30.59,30.62,30.53,30.58,360978.0,27.857,27.8843,27.8024,27.8479,360978.0
2023-09-05 15:30:00,30.57,30.61,30.43,30.44,832647.0,27.8388,27.8752,27.7113,27.7204,832647.0
2023-09-06 09:30:00,30.15,30.29,29.96,30.08,540231.0,27.4563,27.5838,27.2833,27.3926,540231.0
2023-09-06 10:00:00,30.08,30.2,29.81,29.82,500205.0,27.3926,27.5019,27.1467,27.1558,500205.0
2023-09-06 10:30:00,29.81,29.9,29.72,29.8,610469.0,27.1467,27.2287,27.0647,27.1376,610469.0
2023-09-06 11:00:00,29.8,29.87,29.73,29.73,364852.0,27.1376,27.2013,27.0739,27.0739,364852.0
2023-09-06 11:30:00,29.73,29.76,29.64,29.7,805301.0,27.0739,27.1012,26.9919,27.0465,805301.0
2023-09-06 12:00:00,29.7,29.74,29.67,29.68,319932.0,27.0465,27.083,27.0192,27.0283,319932.0
2023-09-06 12:30:00,29.68,29.72,29.6,29.62,444973.0,27.0283,27.0647,26.9555,26.9737,444973.0
2023-09-06 13:00:00,29.61,29.7,29.54,29.61,457426.0,26.9646,27.0465,26.9008,26.9646,457426.0
2023-09-06 13:30:00,29.61,29.67,29.61,29.65,241427.0,26.9646,27.0192,26.9646,27.001,241427.0
2023-09-06 14:00:00,29.66,29.8,29.64,29.79,551460.0,27.0101,27.1376,26.9919,27.1285,551460.0
2023-09-06 14:30:00,29.8,29.89,29.79,29.84,402113.0,27.1376,27.2196,27.1285,27.174,402113.0
2023-09-06 15:00:00,29.84,29.85,29.76,29.82,447750.0,27.174,27.1831,27.1012,27.1558,447750.0
2023-09-06 15:30:00,29.81,29.87,29.71,29.72,1626432.0,27.1467,27.2013,27.0556,27.0647,1626432.0
2023-09-07 09:30:00,29.48,29.77,29.4,29.41,561329.0,26.8462,27.1103,26.7733,26.7824,561329.0
2023-09-07 10:00:00,29.4,29.44,29.14,29.24,704129.0,26.7733,26.8098,26.5366,26.6276,704129.0
2023-09-07 10:30:00,29.24,29.41,29.23,29.38,562225.0,26.6276,26.7824,26.6185,26.7551,562225.0
2023-09-07 11:00:00,29.38,29.48,29.36,29.47,454707.0,26.7551,26.8462,26.7369,26.8371,454707.0
2023-09-07 11:30:00,29.46,29.51,29.41,29.48,348902.0,26.828,26.8735,26.7824,26.8462,348902.0
2023-09-07 12:00:00,29.48,29.52,29.4,29.41,222355.0,26.8462,26.8826,26.7733,26.7824,222355.0
2023-09-07 12:30:00,29.41,29.45,29.3,29.32,221235.0,26.7824,26.8189,26.6823,26.7005,221235.0
2023-09-07 13:00:00,29.31,29.39,29.28,29.39,248996.0,26.6914,26.7642,26.6641,26.7642,248996.0
2023-09-07 13:30:00,29.39,29.43,29.35,29.38,268323.0,26.7642,26.8007,26.7278,26.7551,268323.0
2023-09-07 14:00:00,29.38,29.43,29.26,29.26,558786.0,26.7551,26.8007,26.6458,26.6458,558786.0
2023-09-07 14:30:00,29.26,29.28,29.21,29.25,405857.0,26.6458,26.6641,26.6003,26.6367,405857.0
2023-09-07 15:00:00,29.25,29.26,29.17,29.24,289348.0,26.6367,26.6458,26.5639,26.6276,289348.0
2023-09-07 15:30:00,29.24,29.31,29.24,29.27,1161957.0,26.6276,26.6914,26.6276,26.655,1161957.0
2023-09-08 09:30:00,29.5,29.69,29.11,29.21,651170.0,26.8644,27.0374,26.5092,26.6003,651170.0
2023-09-08 10:00:00,29.21,29.46,29.2,29.39,579269.0,26.6003,26.828,26.5912,26.7642,579269.0
2023-09-08 10:30:00,29.39,29.62,29.34,29.61,362816.0,26.7642,26.9737,26.7187,26.9646,362816.0
2023-09-08 11:00:00,29.61,29.8,29.6,29.77,585198.0,26.9646,27.1376,26.9555,27.1103,585198.0
2023-09-08 11:30:00,29.77,29.81,29.66,29.68,495052.0,27.1103,27.1467,27.0101,27.0283,495052.0
2023-09-08 12:00:00,29.67,29.8,29.61,29.77,591311.0,27.0192,27.1376,26.9646,27.1103,591311.0
2023-09-08 12:30:00,29.76,29.85,29.73,29.83,770679.0,27.1012,27.1831,27.0739,27.1649,770679.0
2023-09-08 13:00:00,29.83,29.87,29.77,29.84,622925.0,27.1649,27.2013,27.1103,27.174,622925.0
2023-09-08 13:30:00,29.83,29.84,29.67,29.68,275707.0,27.1649,27.174,27.0192,27.0283,275707.0
2023-09-08 14:00:00,29.69,29.77,29.66,29.75,301003.0,27.0374,27.1103,27.0101,27.0921,301003.0
2023-09-08 14:30:00,29.75,29.75,29.67,29.69,273509.0,27.0921,27.0921,27.0192,27.0374,273509.0
2023-09-08 15:00:00,29.69,29.71,29.64,29.64,401331.0,27.0374,27.0556,26.9919,26.9919,401331.0
2023-09-08 15:30:00,29.65,29.79,29.62,29.79,1195243.0,27.001,27.1285,26.9737,27.1285,1195243.0
2023-09-11 09:30:00,30.29,30.67,30.08,30.1,1069513.0,27.5838,27.9299,27.3926,27.4108,1069513.0
2023-09-11 10:00:00,30.1,30.33,29.97,30.27,851811.0,27.4108,27.6202,27.2924,27.5656,851811.0
2023-09-11 10:30:00,30.27,30.39,30.15,30.36,751994.0,27.5656,27.6749,27.4563,27.6476,751994.0
2023-09-11 11:00:00,30.35,30.41,30.27,30.36,586716.0,27.6385,27.6931,27.5656,27.6476,586716.0
2023-09-11 11:30:00,30.36,30.36,30.04,30.11,597316.0,27.6476,27.6476,27.3562,27.4199,597316.0
2023-09-11 12:00:00,30.11,30.22,30.06,30.21,358612.0,27.4199,27.5201,27.3744,27.511,358612.0
2023-09-11 12:30:00,30.21,30.22,30.12,30.16,292110.0,27.511,27.5201,27.429,27.4654,292110.0
2023-09-11 13:00:00,30.16,30.18,30.08,30.1,365317.0,27.4654,27.4837,27.3926,27.4108,365317.0
2023-09-11 13:30:00,30.1,30.1,30.05,30.07,275704.0,27.4108,27.4108,27.3653,27.3835,275704.0
2023-09-11 14:00:00,30.07,30.07,29.99,30.02,254745.0,27.3835,27.3835,27.3106,27.3379,254745.0
2023-09-11 14:30:00,30.02,30.05,30.0,30.03,289948.0,27.3379,27.3653,27.3197,27.3471,289948.0
2023-09-11 15:00:00,30.03,30.14,30.02,30.13,443903.0,27.3471,27.4472,27.3379,27.4381,443903.0
2023-09-11 15:30:00,30.13,30.16,30.05,30.12,1732479.0,27.4381,27.4654,27.3653,27.429,1732479.0
2023-09-12 09:30:00,30.37,30.8,30.27,30.55,661017.0,27.6567,28.0483,27.5656,27.8206,661017.0
2023-09-12 10:00:00,30.55,30.59,30.16,30.18,636325.0,27.8206,27.857,27.4654,27.4837,636325.0
2023-09-12 10:30:00,30.18,30.29,30.15,30.21,916785.0,27.4837,27.5838,27.4563,27.511,916785.0
2023-09-12 11:00:00,30.21,30.35,30.14,30.3,583982.0,27.511,27.6385,27.4472,27.5929,583982.0
2023-09-12 11:30:00,30.3,30.32,30.18,30.28,345694.0,27.5929,27.6111,27.4837,27.5747,345694.0
2023-09-12 12:00:00,30.29,30.4,30.25,30.33,328190.0,27.5838,27.684,27.5474,27.6202,328190.0
2023-09-12 12:30:00,30.34,30.37,30.3,30.34,383149.0,27.6294,27.6567,27.5929,27.6294,383149.0
2023-09-12 13:00:00,30.35,30.41,30.3,30.4,635673.0,27.6385,27.6931,27.5929,27.684,635673.0
2023-09-12 13:30:00,30.4,30.43,30.3,30.3,336773.0,27.684,27.7113,27.5929,27.5929,336773.0
2023-09-12 14:00:00,30.3,30.31,30.19,30.2,528986.0,27.5929,27.602,27.4928,27.5019,528986.0
2023-09-12 14:30:00,30.19,30.2,29.95,29.96,428023.0,27.4928,27.5019,27.2742,27.2833,428023.0
2023-09-12 15:00:00,29.95,30.03,29.92,30.01,664522.0,27.2742,27.3471,27.2469,27.3288,664522.0
2023-09-12 15:30:00,30.01,30.02,29.93,30.0,1180193.0,27.3288,27.3379,27.256,27.3197,1180193.0
2023-09-13 09:30:00,30.23,30.33,29.24,29.4,778289.0,27.5292,27.6202,26.6276,26.7733,778289.0
2023-09-13 10:00:00,29.4,29.53,29.03,29.04,974060.0,26.7733,26.8917,26.4364,26.4455,974060.0
2023-09-13 10:30:00,29.04,29.2,29.02,29.18,735787.0,26.4455,26.5912,26.4273,26.573,735787.0
2023-09-13 11:00:00,29.19,29.19,28.94,28.98,936354.0,26.5821,26.5821,26.3544,26.3909,936354.0
2023-09-13 11:30:00,28.98,29.01,28.78,28.83,435005.0,26.3909,26.4182,26.2087,26.2543,435005.0
2023-09-13 12:00:00,28.83,28.83,28.64,28.71,576341.0,26.2543,26.2543,26.0812,26.145,576341.0
2023-09-13 12:30:00,28.71,28.75,28.57,28.71,524020.0,26.145,26.1814,26.0175,26.145,524020.0
2023-09-13 13:00:00,28.71,28.79,28.65,28.67,755025.0,26.145,26.2178,26.0903,26.1086,755025.0
2023-09-13 13:30:00,28.67,28.74,28.62,28.69,420453.0,26.1086,26.1723,26.063,26.1268,420453.0
2023-09-13 14:00:00,28.69,28.7,28.5,28.52,477753.0,26.1268,26.1359,25.9537,25.972,477753.0
2023-09-13 14:30:00,28.52,28.64,28.46,28.52,858128.0,25.972,26.0812,25.9173,25.972,858128.0
2023-09-13 15:00:00,28.52,28.6,28.45,28.53,602691.0,25.972,26.0448,25.9082,25.9811,602691.0
2023-09-13 15:30:00,28.53,28.67,28.52,28.62,1689491.0,25.9811,26.1086,25.972,26.063,1689491.0
2023-09-14 09:30:00,29.05,29.52,28.9,29.42,1771636.0,26.4546,26.8826,26.318,26.7916,1771636.0
2023-09-14 10:00:00,29.42,29.51,29.2,29.33,852194.0,26.7916,26.8735,26.5912,26.7096,852194.0
2023-09-14 10:30:00,29.34,29.47,29.3,29.4,554675.0,26.7187,26.8371,26.6823,26.7733,554675.0
2023-09-14 11:00:00,29.4,29.55,29.37,29.44,719936.0,26.7733,26.9099,26.746,26.8098,719936.0
2023-09-14 11:30:00,29.45,29.51,29.39,29.48,289386.0,26.8189,26.8735,26.7642,26.8462,289386.0
2023-09-14 12:00:00,29.48,29.49,29.34,29.39,309232.0,26.8462,26.8553,26.7187,26.7642,309232.0
2023-09-14 12:30:00,29.39,29.42,29.35,29.37,375789.0,26.7642,26.7916,26.7278,26.746,375789.0
2023-09-14 13:00:00,29.37,29.39,29.32,29.36,583855.0,26.746,26.7642,26.7005,26.7369,583855.0
2023-09-14 13:30:00,29.37,29.42,29.31,29.35,666466.0,26.746,26.7916,26.6914,26.7278,666466.0
2023-09-14 14:00:00,29.34,29.4,29.32,29.37,446918.0,26.7187,26.7733,26.7005,26.746,446918.0
2023-09-14 14:30:00,29.36,29.42,29.33,29.35,764247.0,26.7369,26.7916,26.7096,26.7278,764247.0
2023-09-14 15:00:00,29.36,29.46,29.34,29.38,573085.0,26.7369,26.828,26.7187,26.7551,573085.0
2023-09-14 15:30:00,29.39,29.43,29.3,29.42,1639796.0,26.7642,26.8007,26.6823,26.7916,1639796.0
2023-09-15 09:30:00,28.65,29.12,28.44,28.85,3830327.0,26.0903,26.5184,25.8991,26.2725,3830327.0
2023-09-15 10:00:00,28.86,29.03,28.69,28.8,2120273.0,26.2816,26.4364,26.1268,26.2269,2120273.0
2023-09-15 10:30:00,28.8,28.93,28.7,28.71,581065.0,26.2269,26.3453,26.1359,26.145,581065.0
2023-09-15 11:00:00,28.71,28.91,28.7,28.88,637378.0,26.145,26.3271,26.1359,26.2998,637378.0
2023-09-15 11:30:00,28.88,28.94,28.83,28.89,571751.0,26.2998,26.3544,26.2543,26.3089,571751.0
2023-09-15 12:00:00,28.89,28.96,28.78,28.82,506249.0,26.3089,26.3726,26.2087,26.2452,506249.0
2023-09-15 12:30:00,28.82,28.84,28.74,28.74,385793.0,26.2452,26.2634,26.1723,26.1723,385793.0
2023-09-15 13:00:00,28.74,28.8,28.68,28.7,677116.0,26.1723,26.2269,26.1177,26.1359,677116.0
2023-09-15 13:30:00,28.7,28.86,28.66,28.86,339968.0,26.1359,26.2816,26.0995,26.2816,339968.0
2023-09-15 14:00:00,28.85,28.88,28.79,28.85,420156.0,26.2725,26.2998,26.2178,26.2725,420156.0
2023-09-15 14:30:00,28.85,28.97,28.85,28.96,692959.0,26.2725,26.3818,26.2725,26.3726,692959.0
2023-09-15 15:00:00,28.95,28.97,28.9,28.96,496521.0,26.3635,26.3818,26.318,26.3726,496521.0
2023-09-15 15:30:00,28.96,29.04,28.91,29.0,1842744.0,26.3726,26.4455,26.3271,26.4091,1842744.0
2023-09-18 09:30:00,28.8,28.8,28.24,28.31,1084854.0,26.2269,26.2269,25.717,25.7807,1084854.0
2023-09-18 10:00:00,28.31,28.52,28.3,28.45,752158.0,25.7807,25.972,25.7716,25.9082,752158.0
2023-09-18 10:30:00,28.44,28.75,28.44,28.64,701095.0,25.8991,26.1814,25.8991,26.0812,701095.0
2023-09-18 11:00:00,28.63,28.72,28.59,28.71,355399.0,26.0721,26.1541,26.0357,26.145,355399.0
2023-09-18 11:30:00,28.71,28.79,28.7,28.75,405163.0,26.145,26.2178,26.1359,26.1814,405163.0
2023-09-18 12:00:00,28.75,28.76,28.68,28.69,297983.0,26.1814,26.1905,26.1177,26.1268,297983.0
2023-09-18 12:30:00,28.69,28.76,28.68,28.72,450922.0,26.1268,26.1905,26.1177,26.1541,450922.0
2023-09-18 13:00:00,28.72,28.76,28.63,28.67,315853.0,26.1541,26.1905,26.0721,26.1086,315853.0
2023-09-18 13:30:00,28.67,28.7,28.61,28.63,345811.0,26.1086,26.1359,26.0539,26.0721,345811.0
2023-09-18 14:00:00,28.63,28.67,28.6,28.64,286365.0,26.0721,26.1086,26.0448,26.0812,286365.0
2023-09-18 14:30:00,28.63,28.71,28.61,28.65,373731.0,26.0721,26.145,26.0539,26.0903,373731.0
2023-09-18 15:00:00,28.65,28.68,28.6,28.63,502914.0,26.0903,26.1177,26.0448,26.0721,502914.0
2023-09-18 15:30:00,28.63,28.73,28.62,28.67,1535916.0,26.0721,26.1632,26.063,26.1086,1535916.0
2023-09-19 09:30:00,28.71,28.85,28.58,28.6,587233.0,26.145,26.2725,26.0266,26.0448,587233.0
2023-09-19 10:00:00,28.61,28.64,28.37,28.38,546257.0,26.0539,26.0812,25.8354,25.8445,546257.0
2023-09-19 10:30:00,28.37,28.38,28.17,28.21,714557.0,25.8354,25.8445,25.6532,25.6897,714557.0
2023-09-19 11:00:00,28.21,28.23,28.1,28.14,688155.0,25.6897,25.7079,25.5895,25.6259,688155.0
2023-09-19 11:30:00,28.15,28.35,28.14,28.34,412451.0,25.635,25.8171,25.6259,25.808,412451.0
2023-09-19 12:00:00,28.34,28.45,28.33,28.43,562298.0,25.808,25.9082,25.7989,25.89,562298.0
2023-09-19 12:30:00,28.43,28.44,28.3,28.39,457198.0,25.89,25.8991,25.7716,25.8536,457198.0
2023-09-19 13:00:00,28.39,28.48,28.33,28.46,751707.0,25.8536,25.9355,25.7989,25.9173,751707.0
2023-09-19 13:30:00,28.47,28.5,28.42,28.43,489177.0,25.9264,25.9537,25.8809,25.89,489177.0
2023-09-19 14:00:00,28.43,28.45,28.33,28.34,394149.0,25.89,25.9082,25.7989,25.808,394149.0
2023-09-19 14:30:00,28.34,28.46,28.33,28.38,499981.0,25.808,25.9173,25.7989,25.8445,499981.0
2023-09-19 15:00:00,28.38,28.49,28.35,28.48,698601.0,25.8445,25.9446,25.8171,25.9355,698601.0
2023-09-19 15:30:00,28.48,28.65,28.46,28.6,1547358.0,25.9355,26.0903,25.9173,26.0448,1547358.0
2023-09-20 09:30:00,28.99,29.19,28.8,29.17,540956.0,26.4,26.5821,26.2269,26.5639,540956.0
2023-09-20 10:00:00,29.18,29.21,29.08,29.17,455494.0,26.573,26.6003,26.4819,26.5639,455494.0
2023-09-20 10:30:00,29.17,29.29,29.16,29.29,360485.0,26.5639,26.6732,26.5548,26.6732,360485.0
2023-09-20 11:00:00,29.29,29.31,29.13,29.16,326405.0,26.6732,26.6914,26.5275,26.5548,326405.0
2023-09-20 11:30:00,29.16,29.16,28.93,28.94,230365.0,26.5548,26.5548,26.3453,26.3544,230365.0
2023-09-20 12:00:00,28.93,28.97,28.85,28.9,450019.0,26.3453,26.3818,26.2725,26.318,450019.0
2023-09-20 12:30:00,28.89,28.92,28.83,28.88,246876.0,26.3089,26.3362,26.2543,26.2998,246876.0
2023-09-20 13:00:00,28.87,28.88,28.77,28.81,209265.0,26.2907,26.2998,26.1996,26.236,209265.0
2023-09-20 13:30:00,28.8,28.83,28.76,28.81,187067.0,26.2269,26.2543,26.1905,26.236,187067.0
2023-09-20 14:00:00,28.8,28.81,28.6,28.63,342056.0,26.2269,26.236,26.0448,26.0721,342056.0
2023-09-20 14:30:00,28.64,28.69,28.48,28.55,563721.0,26.0812,26.1268,25.9355,25.9993,563721.0
2023-09-20 15:00:00,28.55,28.57,28.26,28.47,441832.0,25.9993,26.0175,25.7352,25.9264,441832.0
2023-09-20 15:30:00,28.48,28.49,28.24,28.37,1228550.0,25.9355,25.9446,25.717,25.8354,1228550.0
2023-09-21 09:30:00,28.73,28.73,28.23,28.57,1445666.0,26.1632,26.1632,25.7079,26.0175,1445666.0
2023-09-21 10:00:00,28.58,29.05,28.47,28.76,956749.0,26.0266,26.4546,25.9264,26.1905,956749.0
2023-09-21 10:30:00,28.77,28.77,28.48,28.51,526743.0,26.1996,26.1996,25.9355,25.9629,526743.0
2023-09-21 11:00:00,28.51,28.6,28.4,28.49,386537.0,25.9629,26.0448,25.8627,25.9446,386537.0
2023-09-21 11:30:00,28.5,28.65,28.49,28.54,386407.0,25.9537,26.0903,25.9446,25.9902,386407.0
2023-09-21 12:00:00,28.53,28.54,28.33,28.34,379208.0,25.9811,25.9902,25.7989,25.808,379208.0
2023-09-21 12:30:00,28.34,28.39,28.22,28.26,390401.0,25.808,25.8536,25.6988,25.7352,390401.0
2023-09-21 13:00:00,28.25,28.39,28.22,28.35,277304.0,25.7261,25.8536,25.6988,25.8171,277304.0
2023-09-21 13:30:00,28.35,28.41,28.31,28.32,197774.0,25.8171,25.8718,25.7807,25.7898,197774.0
2023-09-21 14:00:00,28.32,28.36,28.27,28.27,516007.0,25.7898,25.8263,25.7443,25.7443,516007.0
2023-09-21 14:30:00,28.27,28.31,28.2,28.31,433755.0,25.7443,25.7807,25.6805,25.7807,433755.0
2023-09-21 15:00:00,28.3,28.39,28.26,28.28,508632.0,25.7716,25.8536,25.7352,25.7534,508632.0
2023-09-21 15:30:00,28.28,28.33,28.15,28.16,2000447.0,25.7534,25.7989,25.635,25.6441,2000447.0
2023-09-22 09:30:00,28.31,28.34,27.85,27.94,558128.0,25.7807,25.808,25.3618,25.4438,558128.0
2023-09-22 10:00:00,27.93,28.25,27.92,28.24,714362.0,25.4347,25.7261,25.4256,25.717,714362.0
2023-09-22 10:30:00,28.23,28.25,27.98,28.02,506259.0,25.7079,25.7261,25.4802,25.5166,506259.0
2023-09-22 11:00:00,28.02,28.04,27.85,27.99,463697.0,25.5166,25.5348,25.3618,25.4893,463697.0
2023-09-22 11:30:00,27.99,28.15,27.94,28.05,301729.0,25.4893,25.635,25.4438,25.5439,301729.0
2023-09-22 12:00:00,28.06,28.13,28.02,28.09,186606.0,25.5531,25.6168,25.5166,25.5804,186606.0
2023-09-22 12:30:00,28.09,28.19,28.07,28.1,239338.0,25.5804,25.6714,25.5622,25.5895,239338.0
2023-09-22 13:00:00,28.11,28.17,28.07,28.09,352179.0,25.5986,25.6532,25.5622,25.5804,352179.0
2023-09-22 13:30:00,28.09,28.1,28.0,28.07,299807.0,25.5804,25.5895,25.4984,25.5622,299807.0
2023-09-22 14:00:00,28.06,28.14,28.03,28.1,338351.0,25.5531,25.6259,25.5257,25.5895,338351.0
2023-09-22 14:30:00,28.1,28.15,28.05,28.05,286487.0,25.5895,25.635,25.5439,25.5439,286487.0
2023-09-22 15:00:00,28.05,28.24,28.05,28.21,458234.0,25.5439,25.717,25.5439,25.6897,458234.0
2023-09-22 15:30:00,28.2,28.21,28.05,28.07,1208094.0,25.6805,25.6897,25.5439,25.5622,1208094.0
2023-09-25 09:30:00,27.89,28.3,27.88,28.29,630404.0,25.3982,25.7716,25.3891,25.7625,630404.0
2023-09-25 10:00:00,28.3,28.36,28.21,28.35,626857.0,25.7716,25.8263,25.6897,25.8171,626857.0
2023-09-25 10:30:00,28.34,28.38,28.23,28.26,405837.0,25.808,25.8445,25.7079,25.7352,405837.0
2023-09-25 11:00:00,28.25,28.55,28.2,28.43,445413.0,25.7261,25.9993,25.6805,25.89,445413.0
2023-09-25 11:30:00,28.43,28.51,28.38,28.39,349541.0,25.89,25.9629,25.8445,25.8536,349541.0
2023-09-25 12:00:00,28.4,28.53,28.38,28.52,303947.0,25.8627,25.9811,25.8445,25.972,303947.0
2023-09-25 12:30:00,28.52,28.53,28.37,28.44,237994.0,25.972,25.9811,25.8354,25.8991,237994.0
2023-09-25 13:00:00,28.44,28.65,28.41,28.58,557130.0,25.8991,26.0903,25.8718,26.0266,557130.0
2023-09-25 13:30:00,28.57,28.69,28.53,28.68,430713.0,26.0175,26.1268,25.9811,26.1177,430713.0
2023-09-25 14:00:00,28.68,28.71,28.62,28.69,348743.0,26.1177,26.145,26.063,26.1268,348743.0
2023-09-25 14:30:00,28.68,28.72,28.62,28.65,458397.0,26.1177,26.1541,26.063,26.0903,458397.0
2023-09-25 15:00:00,28.64,28.73,28.51,28.67,522538.0,26.0812,26.1632,25.9629,26.1086,522538.0
2023-09-25 15:30:00,28.67,28.88,28.63,28.84,1423867.0,26.1086,26.2998,26.0721,26.2634,1423867.0
2023-09-26 09:30:00,28.48,28.81,28.41,28.81,660652.0,25.9355,26.236,25.8718,26.236,660652.0
2023-09-26 10:00:00,28.81,28.88,28.67,28.84,355365.0,26.236,26.2998,26.1086,26.2634,355365.0
2023-09-26 10:30:00,28.85,28.88,28.76,28.82,270079.0,26.2725,26.2998,26.1905,26.2452,270079.0
2023-09-26 11:00:00,28.82,28.87,28.66,28.67,472808.0,26.2452,26.2907,26.0995,26.1086,472808.0
2023-09-26 11:30:00,28.66,28.67,28.5,28.52,327830.0,26.0995,26.1086,25.9537,25.972,327830.0
2023-09-26 12:00:00,28.53,28.62,28.52,28.62,318294.0,25.9811,26.063,25.972,26.063,318294.0
2023-09-26 12:30:00,28.62,28.66,28.54,28.55,379219.0,26.063,26.0995,25.9902,25.9993,379219.0
2023-09-26 13:00:00,28.54,28.56,28.32,28.34,383815.0,25.9902,26.0084,25.7898,25.808,383815.0
2023-09-26 13:30:00,28.33,28.36,28.2,28.29,496019.0,25.7989,25.8263,25.6805,25.7625,496019.0
2023-09-26 14:00:00,28.29,28.32,28.17,28.19,488889.0,25.7625,25.7898,25.6532,25.6714,488889.0
2023-09-26 14:30:00,28.19,28.26,28.18,28.24,235184.0,25.6714,25.7352,25.6623,25.717,235184.0
2023-09-26 15:00:00,28.24,28.33,28.23,28.28,393604.0,25.717,25.7989,25.7079,25.7534,393604.0
2023-09-26 15:30:00,28.28,28.37,28.24,28.26,976755.0,25.7534,25.8354,25.717,25.7352,976755.0
2023-09-27 09:30:00,28.45,28.45,27.97,28.24,455562.0,25.9082,25.9082,25.4711,25.717,455562.0
2023-09-27 10:00:00,28.24,28.27,28.1,28.21,288679.0,25.717,25.7443,25.5895,25.6897,288679.0
2023-09-27 10:30:00,28.2,28.25,28.07,28.09,319389.0,25.6805,25.7261,25.5622,25.5804,319389.0
2023-09-27 11:00:00,28.08,28.17,28.02,28.12,383472.0,25.5713,25.6532,25.5166,25.6077,383472.0
2023-09-27 11:30:00,28.12,28.19,28.05,28.09,237020.0,25.6077,25.6714,25.5439,25.5804,237020.0
2023-09-27 12:00:00,28.09,28.1,27.94,27.96,203560.0,25.5804,25.5895,25.4438,25.462,203560.0
2023-09-27 12:30:00,27.95,28.05,27.85,27.86,385549.0,25.4529,25.5439,25.3618,25.3709,385549.0
2023-09-27 13:00:00,27.86,27.92,27.73,27.74,345274.0,25.3709,25.4256,25.2525,25.2616,345274.0
2023-09-27 13:30:00,27.74,27.86,27.7,27.85,257341.0,25.2616,25.3709,25.2252,25.3618,257341.0
2023-09-27 14:00:00,27.85,28.04,27.85,28.04,357864.0,25.3618,25.5348,25.3618,25.5348,357864.0
2023-09-27 14:30:00,28.04,28.15,28.02,28.04,356667.0,25.5348,25.635,25.5166,25.5348,356667.0
2023-09-27 15:00:00,28.03,28.17,28.01,28.09,301472.0,25.5257,25.6532,25.5075,25.5804,301472.0
2023-09-27 15:30:00,28.09,28.09,27.87,27.98,1177898.0,25.5804,25.5804,25.38,25.4802,1177898.0
2023-09-28 09:30:00,27.96,28.18,27.85,28.12,478115.0,25.462,25.6623,25.3618,25.6077,478115.0
2023-09-28 10:00:00,28.12,28.17,27.9,27.94,284920.0,25.6077,25.6532,25.4074,25.4438,284920.0
2023-09-28 10:30:00,27.94,28.1,27.83,28.08,314527.0,25.4438,25.5895,25.3436,25.5713,314527.0
2023-09-28 11:00:00,28.07,28.21,28.04,28.21,458949.0,25.5622,25.6897,25.5348,25.6897,458949.0
2023-09-28 11:30:00,28.21,28.33,28.18,28.21,350315.0,25.6897,25.7989,25.6623,25.6897,350315.0
2023-09-28 12:00:00,28.21,28.23,28.09,28.17,433627.0,25.6897,25.7079,25.5804,25.6532,433627.0
2023-09-28 12:30:00,28.17,28.24,28.08,28.13,341562.0,25.6532,25.717,25.5713,25.6168,341562.0
2023-09-28 13:00:00,28.13,28.13,28.02,28.02,241136.0,25.6168,25.6168,25.5166,25.5166,241136.0
2023-09-28 13:30:00,28.02,28.1,27.97,28.09,269904.0,25.5166,25.5895,25.4711,25.5804,269904.0
2023-09-28 14:00:00,28.09,28.3,28.09,28.28,422508.0,25.5804,25.7716,25.5804,25.7534,422508.0
2023-09-28 14:30:00,28.27,28.28,28.1,28.28,298401.0,25.7443,25.7534,25.5895,25.7534,298401.0
2023-09-28 15:00:00,28.27,28.4,28.26,28.34,237698.0,25.7443,25.8627,25.7352,25.808,237698.0
2023-09-28 15:30:00,28.33,28.34,28.13,28.22,870270.0,25.7989,25.808,25.6168,25.6988,870270.0
2023-09-29 09:30:00,28.39,28.86,28.34,28.82,743121.0,25.8536,26.2816,25.808,26.2452,743121.0
2023-09-29 10:00:00,28.82,28.84,28.57,28.71,258677.0,26.2452,26.2634,26.0175,26.145,258677.0
2023-09-29 10:30:00,28.71,28.95,28.69,28.83,323375.0,26.145,26.3635,26.1268,26.2543,323375.0
2023-09-29 11:00:00,28.83,29.0,28.7,28.86,265539.0,26.2543,26.4091,26.1359,26.2816,265539.0
2023-09-29 11:30:00,28.87,28.94,28.74,28.82,260534.0,26.2907,26.3544,26.1723,26.2452,260534.0
2023-09-29 12:00:00,28.82,28.98,28.8,28.93,334027.0,26.2452,26.3909,26.2269,26.3453,334027.0
2023-09-29 12:30:00,28.93,28.95,28.72,28.76,652357.0,26.3453,26.3635,26.1541,26.1905,652357.0
2023-09-29 13:00:00,28.77,28.77,28.53,28.7,516588.0,26.1996,26.1996,25.9811,26.1359,516588.0
2023-09-29 13:30:00,28.69,28.71,28.52,28.53,189251.0,26.1268,26.145,25.972,25.9811,189251.0
2023-09-29 14:00:00,28.53,28.65,28.52,28.57,493076.0,25.9811,26.0903,25.972,26.0175,493076.0
2023-09-29 14:30:00,28.56,28.75,28.55,28.73,245442.0,26.0084,26.1814,25.9993,26.1632,245442.0
2023-09-29 15:00:00,28.72,28.77,28.58,28.63,375932.0,26.1541,26.1996,26.0266,26.0721,375932.0
2023-09-29 15:30:00,28.62,28.77,28.51,28.63,932779.0,26.063,26.1996,25.9629,26.0721,932779.0
2023-10-02 09:30:00,28.5,28.7,28.05,28.31,716052.0,25.9537,26.1359,25.5439,25.7807,716052.0
2023-10-02 10:00:00,28.28,28.4,28.15,28.18,429887.0,25.7534,25.8627,25.635,25.6623,429887.0
2023-10-02 10:30:00,28.18,28.19,27.75,27.78,545029.0,25.6623,25.6714,25.2708,25.2981,545029.0
2023-10-02 11:00:00,27.78,27.85,27.71,27.82,487571.0,25.2981,25.3618,25.2343,25.3345,487571.0
2023-10-02 11:30:00,27.83,27.93,27.72,27.78,302590.0,25.3436,25.4347,25.2434,25.2981,302590.0
2023-10-02 12:00:00,27.78,27.78,27.64,27.72,310756.0,25.2981,25.2981,25.1706,25.2434,310756.0
2023-10-02 12:30:00,27.71,27.72,27.61,27.69,265795.0,25.2343,25.2434,25.1433,25.2161,265795.0
2023-10-02 13:00:00,27.69,27.84,27.65,27.79,401302.0,25.2161,25.3527,25.1797,25.3072,401302.0
2023-10-02 13:30:00,27.8,27.85,27.66,27.85,280758.0,25.3163,25.3618,25.1888,25.3618,280758.0
2023-10-02 14:00:00,27.85,27.94,27.68,27.68,336738.0,25.3618,25.4438,25.207,25.207,336738.0
2023-10-02 14:30:00,27.68,27.73,27.58,27.63,382995.0,25.207,25.2525,25.1159,25.1615,382995.0
2023-10-02 15:00:00,27.62,27.7,27.57,27.63,383489.0,25.1524,25.2252,25.1068,25.1615,383489.0
2023-10-02 15:30:00,27.63,27.7,27.55,27.63,1029434.0,25.1615,25.2252,25.0886,25.1615,1029434.0
2023-10-03 09:30:00,27.39,27.42,26.83,27.24,886934.0,24.9429,24.9702,24.4329,24.8063,886934.0
2023-10-03 10:00:00,27.24,27.25,26.99,27.09,581485.0,24.8063,24.8154,24.5787,24.6697,581485.0
2023-10-03 10:30:00,27.08,27.19,26.99,27.09,516698.0,24.6606,24.7608,24.5787,24.6697,516698.0
2023-10-03 11:00:00,27.1,27.27,27.06,27.26,325970.0,24.6788,24.8336,24.6424,24.8245,325970.0
2023-10-03 11:30:00,27.26,27.29,27.08,27.13,339027.0,24.8245,24.8518,24.6606,24.7061,339027.0
2023-10-03 12:00:00,27.13,27.27,27.07,27.19,270952.0,24.7061,24.8336,24.6515,24.7608,270952.0
2023-10-03 12:30:00,27.19,27.21,27.02,27.12,226228.0,24.7608,24.779,24.606,24.697,226228.0
2023-10-03 13:00:00,27.13,27.26,27.13,27.2,286936.0,24.7061,24.8245,24.7061,24.7699,286936.0
2023-10-03 13:30:00,27.21,27.21,27.1,27.11,285379.0,24.779,24.779,24.6788,24.6879,285379.0
2023-10-03 14:00:00,27.11,27.14,27.02,27.04,239937.0,24.6879,24.7153,24.606,24.6242,239937.0
2023-10-03 14:30:00,27.04,27.21,27.04,27.15,376958.0,24.6242,24.779,24.6242,24.7244,376958.0
2023-10-03 15:00:00,27.15,27.15,27.04,27.08,335167.0,24.7244,24.7244,24.6242,24.6606,335167.0
2023-10-03 15:30:00,27.08,27.25,27.05,27.19,1021390.0,24.6606,24.8154,24.6333,24.7608,1021390.0
2023-10-04 09:30:00,27.31,27.37,26.76,26.96,591465.0,24.8701,24.9247,24.3692,24.5513,591465.0
2023-10-04 10:00:00,26.95,27.0,26.77,26.8,415454.0,24.5422,24.5878,24.3783,24.4056,415454.0
2023-10-04 10:30:00,26.8,26.93,26.7,26.79,348598.0,24.4056,24.524,24.3146,24.3965,348598.0
2023-10-04 11:00:00,26.79,26.97,26.75,26.96,455554.0,24.3965,24.5604,24.3601,24.5513,455554.0
2023-10-04 11:30:00,26.95,27.07,26.83,27.04,284885.0,24.5422,24.6515,24.4329,24.6242,284885.0
2023-10-04 12:00:00,27.04,27.17,26.97,27.1,214134.0,24.6242,24.7426,24.5604,24.6788,214134.0
2023-10-04 12:30:00,27.09,27.18,26.97,27.01,217145.0,24.6697,24.7517,24.5604,24.5969,217145.0
2023-10-04 13:00:00,27.01,27.03,26.9,26.9,199035.0,24.5969,24.6151,24.4967,24.4967,199035.0
2023-10-04 13:30:00,26.9,26.93,26.84,26.88,184786.0,24.4967,24.524,24.4421,24.4785,184786.0
2023-10-04 14:00:00,26.87,26.95,26.82,26.88,243300.0,24.4694,24.5422,24.4238,24.4785,243300.0
2023-10-04 14:30:00,26.87,26.95,26.86,26.94,202717.0,24.4694,24.5422,24.4603,24.5331,202717.0
2023-10-04 15:00:00,26.94,27.1,26.93,27.09,263775.0,24.5331,24.6788,24.524,24.6697,263775.0
2023-10-04 15:30:00,27.09,27.2,27.09,27.16,661553.0,24.6697,24.7699,24.6697,24.7335,661553.0
2023-10-05 09:30:00,26.76,27.19,26.68,27.15,530407.0,24.3692,24.7608,24.2963,24.7244,530407.0
2023-10-05 10:00:00,27.16,27.35,27.1,27.29,413520.0,24.7335,24.9065,24.6788,24.8518,413520.0
2023-10-05 10:30:00,27.29,27.31,27.08,27.21,475893.0,24.8518,24.8701,24.6606,24.779,475893.0
2023-10-05 11:00:00,27.2,27.2,26.98,27.04,283051.0,24.7699,24.7699,24.5695,24.6242,283051.0
2023-10-05 11:30:00,27.04,27.05,26.94,26.95,283236.0,24.6242,24.6333,24.5331,24.5422,283236.0
2023-10-05 12:00:00,26.95,27.04,26.94,27.02,341443.0,24.5422,24.6242,24.5331,24.606,341443.0
2023-10-05 12:30:00,27.03,27.09,26.96,27.08,376079.0,24.6151,24.6697,24.5513,24.6606,376079.0
2023-10-05 13:00:00,27.09,27.14,27.03,27.1,285335.0,24.6697,24.7153,24.6151,24.6788,285335.0
2023-10-05 13:30:00,27.1,27.33,27.05,27.32,456957.0,24.6788,24.8883,24.6333,24.8792,456957.0
2023-10-05 14:00:00,27.32,27.41,27.29,27.33,662291.0,24.8792,24.9611,24.8518,24.8883,662291.0
2023-10-05 14:30:00,27.33,27.41,27.26,27.28,704105.0,24.8883,24.9611,24.8245,24.8427,704105.0
2023-10-05 15:00:00,27.28,27.35,27.18,27.35,600435.0,24.8427,24.9065,24.7517,24.9065,600435.0
2023-10-05 15:30:00,27.36,27.42,27.26,27.28,1325155.0,24.9156,24.9702,24.8245,24.8427,1325155.0
2023-10-06 09:30:00,26.97,26.99,26.56,26.84,1041344.0,24.5604,24.5787,24.1871,24.4421,1041344.0
2023-10-06 10:00:00,26.84,26.94,26.62,26.92,426663.0,24.4421,24.5331,24.2417,24.5149,426663.0
2023-10-06 10:30:00,26.92,27.14,26.86,26.91,582816.0,24.5149,24.7153,24.4603,24.5058,582816.0
2023-10-06 11:00:00,26.91,27.32,26.89,27.25,445000.0,24.5058,24.8792,24.4876,24.8154,445000.0
2023-10-06 11:30:00,27.25,27.54,27.15,27.52,519191.0,24.8154,25.0795,24.7244,25.0613,519191.0
2023-10-06 12:00:00,27.52,27.64,27.25,27.29,314098.0,25.0613,25.1706,24.8154,24.8518,314098.0
2023-10-06 12:30:00,27.29,27.31,27.12,27.19,359218.0,24.8518,24.8701,24.697,24.7608,359218.0
2023-10-06 13:00:00,27.19,27.33,27.17,27.3,300004.0,24.7608,24.8883,24.7426,24.861,300004.0
2023-10-06 13:30:00,27.3,27.43,27.3,27.42,638276.0,24.861,24.9793,24.861,24.9702,638276.0
2023-10-06 14:00:00,27.42,27.52,27.4,27.52,522660.0,24.9702,25.0613,24.952,25.0613,522660.0
2023-10-06 14:30:00,27.53,27.59,27.45,27.46,654984.0,25.0704,25.125,24.9976,25.0067,654984.0
2023-10-06 15:00:00,27.46,27.49,27.28,27.43,411271.0,25.0067,25.034,24.8427,24.9793,411271.0
2023-10-06 15:30:00,27.43,27.45,27.26,27.31,1547639.0,24.9793,24.9976,24.8245,24.8701,1547639.0
2023-10-09 09:30:00,26.98,27.49,26.94,27.1,704079.0,24.5695,25.034,24.5331,24.6788,704079.0
2023-10-09 10:00:00,27.09,27.11,26.91,26.98,615032.0,24.6697,24.6879,24.5058,24.5695,615032.0
2023-10-09 10:30:00,26.98,27.07,26.91,26.97,773130.0,24.5695,24.6515,24.5058,24.5604,773130.0
2023-10-09 11:00:00,26.98,27.2,26.96,27.18,514843.0,24.5695,24.7699,24.5513,24.7517,514843.0
2023-10-09 11:30:00,27.18,27.21,27.03,27.15,355484.0,24.7517,24.779,24.6151,24.7244,355484.0
2023-10-09 12:00:00,27.14,27.19,27.02,27.03,321080.0,24.7153,24.7608,24.606,24.6151,321080.0
2023-10-09 12:30:00,27.04,27.09,27.0,27.02,258644.0,24.6242,24.6697,24.5878,24.606,258644.0
2023-10-09 13:00:00,27.03,27.15,27.0,27.12,256804.0,24.6151,24.7244,24.5878,24.697,256804.0
2023-10-09 13:30:00,27.13,27.36,27.12,27.35,417340.0,24.7061,24.9156,24.697,24.9065,417340.0
2023-10-09 14:00:00,27.35,27.48,27.33,27.45,473155.0,24.9065,25.0249,24.8883,24.9976,473155.0
2023-10-09 14:30:00,27.44,27.51,27.37,27.48,432497.0,24.9884,25.0522,24.9247,25.0249,432497.0
2023-10-09 15:00:00,27.49,27.49,27.34,27.39,519795.0,25.034,25.034,24.8974,24.9429,519795.0
2023-10-09 15:30:00,27.39,27.44,27.29,27.44,1258845.0,24.9429,24.9884,24.8518,24.9884,1258845.0
2023-10-10 09:30:00,29.37,29.69,28.69,28.86,3241300.0,26.746,27.0374,26.1268,26.2816,3241300.0
2023-10-10 10:00:00,28.87,29.46,28.75,29.23,1766104.0,26.2907,26.828,26.1814,26.6185,1766104.0
2023-10-10 10:30:00,29.23,29.43,29.02,29.07,1013740.0,26.6185,26.8007,26.4273,26.4728,1013740.0
2023-10-10 11:00:00,29.06,29.16,28.92,29.07,855218.0,26.4637,26.5548,26.3362,26.4728,855218.0
2023-10-10 11:30:00,29.08,29.32,29.06,29.27,726635.0,26.4819,26.7005,26.4637,26.655,726635.0
2023-10-10 12:00:00,29.27,29.32,29.14,29.19,518912.0,26.655,26.7005,26.5366,26.5821,518912.0
2023-10-10 12:30:00,29.19,29.3,29.14,29.28,527069.0,26.5821,26.6823,26.5366,26.6641,527069.0
2023-10-10 13:00:00,29.28,29.32,29.09,29.3,517757.0,26.6641,26.7005,26.491,26.6823,517757.0
2023-10-10 13:30:00,29.3,29.49,29.24,29.49,759193.0,26.6823,26.8553,26.6276,26.8553,759193.0
2023-10-10 14:00:00,29.49,29.49,29.07,29.21,609718.0,26.8553,26.8553,26.4728,26.6003,609718.0
2023-10-10 14:30:00,29.21,29.4,29.19,29.23,607889.0,26.6003,26.7733,26.5821,26.6185,607889.0
2023-10-10 15:00:00,29.22,29.26,29.1,29.11,643225.0,26.6094,26.6458,26.5001,26.5092,643225.0
2023-10-10 15:30:00,29.11,29.26,29.07,29.26,2101899.0,26.5092,26.6458,26.4728,26.6458,2101899.0
2023-10-11 09:30:00,29.34,29.92,29.32,29.49,1165429.0,26.7187,27.2469,26.7005,26.8553,1165429.0
2023-10-11 10:00:00,29.49,29.66,29.48,29.65,690485.0,26.8553,27.0101,26.8462,27.001,690485.0
2023-10-11 10:30:00,29.65,29.73,29.44,29.71,557091.0,27.001,27.0739,26.8098,27.0556,557091.0
2023-10-11 11:00:00,29.72,29.82,29.32,29.54,649340.0,27.0647,27.1558,26.7005,26.9008,649340.0
2023-10-11 11:30:00,29.55,29.6,29.37,29.39,330712.0,26.9099,26.9555,26.746,26.7642,330712.0
2023-10-11 12:00:00,29.39,29.45,29.27,29.29,358903.0,26.7642,26.8189,26.655,26.6732,358903.0
2023-10-11 12:30:00,29.29,29.44,29.27,29.38,445996.0,26.6732,26.8098,26.655,26.7551,445996.0
2023-10-11 13:00:00,29.38,29.42,29.3,29.33,494670.0,26.7551,26.7916,26.6823,26.7096,494670.0
2023-10-11 13:30:00,29.33,29.47,29.28,29.43,431211.0,26.7096,26.8371,26.6641,26.8007,431211.0
2023-10-11 14:00:00,29.43,29.59,29.38,29.55,356483.0,26.8007,26.9464,26.7551,26.9099,356483.0
2023-10-11 14:30:00,29.55,29.63,29.55,29.61,408781.0,26.9099,26.9828,26.9099,26.9646,408781.0
2023-10-11 15:00:00,29.61,29.68,29.58,29.68,488353.0,26.9646,27.0283,26.9373,27.0283,488353.0
2023-10-11 15:30:00,29.67,29.7,29.59,29.6,2195387.0,27.0192,27.0465,26.9464,26.9555,2195387.0
2023-10-12 09:30:00,29.46,29.75,29.11,29.14,649096.0,26.828,27.0921,26.5092,26.5366,649096.0
2023-10-12 10:00:00,29.14,29.23,28.97,29.18,567431.0,26.5366,26.6185,26.3818,26.573,567431.0
2023-10-12 10:30:00,29.18,29.37,29.17,29.21,315508.0,26.573,26.746,26.5639,26.6003,315508.0
2023-10-12 11:00:00,29.22,29.32,29.1,29.32,352366.0,26.6094,26.7005,26.5001,26.7005,352366.0
2023-10-12 11:30:00,29.31,29.32,29.03,29.15,419244.0,26.6914,26.7005,26.4364,26.5457,419244.0
2023-10-12 12:00:00,29.16,29.51,29.13,29.34,687115.0,26.5548,26.8735,26.5275,26.7187,687115.0
2023-10-12 12:30:00,29.34,29.4,29.25,29.3,278140.0,26.7187,26.7733,26.6367,26.6823,278140.0
2023-10-12 13:00:00,29.29,29.29,29.02,29.02,355333.0,26.6732,26.6732,26.4273,26.4273,355333.0
2023-10-12 13:30:00,29.02,29.09,28.88,28.89,344938.0,26.4273,26.491,26.2998,26.3089,344938.0
2023-10-12 14:00:00,28.9,28.95,28.8,28.93,558194.0,26.318,26.3635,26.2269,26.3453,558194.0
2023-10-12 14:30:00,28.92,29.03,28.9,28.94,418119.0,26.3362,26.4364,26.318,26.3544,418119.0
2023-10-12 15:00:00,28.94,29.07,28.89,28.96,429241.0,26.3544,26.4728,26.3089,26.3726,429241.0
2023-10-12 15:30:00,28.96,29.02,28.87,28.88,1359557.0,26.3726,26.4273,26.2907,26.2998,1359557.0
2023-10-13 09:30:00,29.25,29.4,29.04,29.11,587740.0,26.6367,26.7733,26.4455,26.5092,587740.0
2023-10-13 10:00:00,29.11,29.11,28.87,28.89,420354.0,26.5092,26.5092,26.2907,26.3089,420354.0
2023-10-13 10:30:00,28.89,29.11,28.87,29.07,404061.0,26.3089,26.5092,26.2907,26.4728,404061.0
2023-10-13 11:00:00,29.07,29.07,28.9,28.97,504662.0,26.4728,26.4728,26.318,26.3818,504662.0
2023-10-13 11:30:00,28.96,29.0,28.83,28.86,244525.0,26.3726,26.4091,26.2543,26.2816,244525.0
2023-10-13 12:00:00,28.86,29.0,28.83,28.9,325899.0,26.2816,26.4091,26.2543,26.318,325899.0
2023-10-13 12:30:00,28.91,28.96,28.68,28.75,437947.0,26.3271,26.3726,26.1177,26.1814,437947.0
2023-10-13 13:00:00,28.76,28.8,28.56,28.59,682390.0,26.1905,26.2269,26.0084,26.0357,682390.0
2023-10-13 13:30:00,28.58,28.69,28.51,28.53,445225.0,26.0266,26.1268,25.9629,25.9811,445225.0
2023-10-13 14:00:00,28.53,28.73,28.47,28.6,471217.0,25.9811,26.1632,25.9264,26.0448,471217.0
2023-10-13 14:30:00,28.6,28.68,28.43,28.56,537849.0,26.0448,26.1177,25.89,26.0084,537849.0
2023-10-13 15:00:00,28.56,28.65,28.5,28.52,356819.0,26.0084,26.0903,25.9537,25.972,356819.0
2023-10-13 15:30:00,28.52,28.6,28.39,28.43,2200842.0,25.972,26.0448,25.8536,25.89,2200842.0
2023-10-16 09:30:00,28.86,28.99,28.56,28.61,553637.0,26.2816,26.4,26.0084,26.0539,553637.0
2023-10-16 10:00:00,28.6,28.85,28.42,28.84,467849.0,26.0448,26.2725,25.8809,26.2634,467849.0
2023-10-16 10:30:00,28.84,28.91,28.78,28.9,579065.0,26.2634,26.3271,26.2087,26.318,579065.0
2023-10-16 11:00:00,28.9,29.0,28.82,28.93,587296.0,26.318,26.4091,26.2452,26.3453,587296.0
2023-10-16 11:30:00,28.94,29.03,28.85,28.94,816386.0,26.3544,26.4364,26.2725,26.3544,816386.0
2023-10-16 12:00:00,28.94,29.08,28.93,29.07,400166.0,26.3544,26.4819,26.3453,26.4728,400166.0
2023-10-16 12:30:00,29.07,29.12,28.99,29.01,479490.0,26.4728,26.5184,26.4,26.4182,479490.0
2023-10-16 13:00:00,29.02,29.06,28.78,28.93,1011893.0,26.4273,26.4637,26.2087,26.3453,1011893.0
2023-10-16 13:30:00,28.94,29.04,28.88,29.01,953455.0,26.3544,26.4455,26.2998,26.4182,953455.0
2023-10-16 14:00:00,29.02,29.03,28.9,28.92,720256.0,26.4273,26.4364,26.318,26.3362,720256.0
2023-10-16 14:30:00,28.92,28.97,28.87,28.96,551382.0,26.3362,26.3818,26.2907,26.3726,551382.0
2023-10-16 15:00:00,28.95,29.05,28.89,29.04,421427.0,26.3635,26.4546,26.3089,26.4455,421427.0
2023-10-16 15:30:00,29.04,29.12,28.97,29.0,1991097.0,26.4455,26.5184,26.3818,26.4091,1991097.0
2023-10-17 09:30:00,28.56,29.17,28.51,28.96,667766.0,26.0084,26.5639,25.9629,26.3726,667766.0
2023-10-17 10:00:00,28.95,29.09,28.88,29.0,623733.0,26.3635,26.491,26.2998,26.4091,623733.0
2023-10-17 10:30:00,28.99,29.26,28.97,29.24,432872.0,26.4,26.6458,26.3818,26.6276,432872.0
2023-10-17 11:00:00,29.25,29.42,29.2,29.36,616224.0,26.6367,26.7916,26.5912,26.7369,616224.0
2023-10-17 11:30:00,29.36,29.69,29.33,29.57,1131786.0,26.7369,27.0374,26.7096,26.9281,1131786.0
2023-10-17 12:00:00,29.57,29.77,29.54,29.76,958682.0,26.9281,27.1103,26.9008,27.1012,958682.0
2023-10-17 12:30:00,29.76,29.79,29.58,29.61,691616.0,27.1012,27.1285,26.9373,26.9646,691616.0
2023-10-17 13:00:00,29.61,29.66,29.55,29.58,275925.0,26.9646,27.0101,26.9099,26.9373,275925.0
2023-10-17 13:30:00,29.58,29.58,29.37,29.48,394436.0,26.9373,26.9373,26.746,26.8462,394436.0
2023-10-17 14:00:00,29.48,29.55,29.46,29.54,363833.0,26.8462,26.9099,26.828,26.9008,363833.0
2023-10-17 14:30:00,29.54,29.89,29.51,29.58,998117.0,26.9008,27.2196,26.8735,26.9373,998117.0
2023-10-17 15:00:00,29.58,29.8,29.56,29.79,741887.0,26.9373,27.1376,26.919,27.1285,741887.0
2023-10-17 15:30:00,29.79,29.82,29.72,29.82,1814059.0,27.1285,27.1558,27.0647,27.1558,1814059.0
2023-10-18 09:30:00,29.47,29.67,29.21,29.3,786662.0,26.8371,27.0192,26.6003,26.6823,786662.0
2023-10-18 10:00:00,29.3,29.57,29.2,29.34,583056.0,26.6823,26.9281,26.5912,26.7187,583056.0
2023-10-18 10:30:00,29.32,29.52,29.15,29.23,359240.0,26.7005,26.8826,26.5457,26.6185,359240.0
2023-10-18 11:00:00,29.24,29.29,29.1,29.23,444720.0,26.6276,26.6732,26.5001,26.6185,444720.0
2023-10-18 11:30:00,29.22,29.22,28.9,28.94,577058.0,26.6094,26.6094,26.318,26.3544,577058.0
2023-10-18 12:00:00,28.94,29.02,28.84,28.89,339921.0,26.3544,26.4273,26.2634,26.3089,339921.0
2023-10-18 12:30:00,28.88,28.92,28.76,28.78,293129.0,26.2998,26.3362,26.1905,26.2087,293129.0
2023-10-18 13:00:00,28.78,29.05,28.7,28.89,451084.0,26.2087,26.4546,26.1359,26.3089,451084.0
2023-10-18 13:30:00,28.9,28.93,28.79,28.92,611796.0,26.318,26.3453,26.2178,26.3362,611796.0
2023-10-18 14:00:00,28.92,29.04,28.81,28.84,409294.0,26.3362,26.4455,26.236,26.2634,409294.0
2023-10-18 14:30:00,28.84,28.9,28.69,28.71,469668.0,26.2634,26.318,26.1268,26.145,469668.0
2023-10-18 15:00:00,28.71,28.79,28.55,28.76,1120351.0,26.145,26.2178,25.9993,26.1905,1120351.0
2023-10-18 15:30:00,28.76,28.84,28.65,28.74,1722707.0,26.1905,26.2634,26.0903,26.1723,1722707.0
2023-10-19 09:30:00,29.15,29.75,29.08,29.42,1298320.0,26.5457,27.0921,26.4819,26.7916,1298320.0
2023-10-19 10:00:00,29.42,29.54,29.09,29.09,1181602.0,26.7916,26.9008,26.491,26.491,1181602.0
2023-10-19 10:30:00,29.1,29.1,28.77,29.01,582695.0,26.5001,26.5001,26.1996,26.4182,582695.0
2023-10-19 11:00:00,29.01,29.21,28.95,29.19,896435.0,26.4182,26.6003,26.3635,26.5821,896435.0
2023-10-19 11:30:00,29.19,29.27,29.0,29.08,884711.0,26.5821,26.655,26.4091,26.4819,884711.0
2023-10-19 12:00:00,29.07,29.42,28.96,29.25,780200.0,26.4728,26.7916,26.3726,26.6367,780200.0
2023-10-19 12:30:00,29.26,29.32,28.93,28.96,838588.0,26.6458,26.7005,26.3453,26.3726,838588.0
2023-10-19 13:00:00,28.97,29.18,28.91,29.0,634340.0,26.3818,26.573,26.3271,26.4091,634340.0
2023-10-19 13:30:00,29.0,29.05,28.77,28.85,565626.0,26.4091,26.4546,26.1996,26.2725,565626.0
2023-10-19 14:00:00,28.85,28.91,28.62,28.65,351823.0,26.2725,26.3271,26.063,26.0903,351823.0
2023-10-19 14:30:00,28.65,28.65,28.2,28.21,1111795.0,26.0903,26.0903,25.6805,25.6897,1111795.0
2023-10-19 15:00:00,28.2,28.24,27.9,27.93,1110133.0,25.6805,25.717,25.4074,25.4347,1110133.0
2023-10-19 15:30:00,27.93,28.09,27.88,28.05,2144406.0,25.4347,25.5804,25.3891,25.5439,2144406.0
2023-10-20 09:30:00,28.04,28.17,27.24,27.43,1637505.0,25.5348,25.6532,24.8063,24.9793,1637505.0
2023-10-20 10:00:00,27.44,27.45,26.95,27.17,1109322.0,24.9884,24.9976,24.5422,24.7426,1109322.0
2023-10-20 10:30:00,27.17,27.5,27.16,27.3,887206.0,24.7426,25.0431,24.7335,24.861,887206.0
2023-10-20 11:00:00,27.3,27.5,27.21,27.3,673319.0,24.861,25.0431,24.779,24.861,673319.0
2023-10-20 11:30:00,27.31,27.68,27.18,27.48,847795.0,24.8701,25.207,24.7517,25.0249,847795.0
2023-10-20 12:00:00,27.48,27.57,27.39,27.41,773830.0,25.0249,25.1068,24.9429,24.9611,773830.0
2023-10-20 12:30:00,27.41,27.55,27.36,27.53,767011.0,24.9611,25.0886,24.9156,25.0704,767011.0
2023-10-20 13:00:00,27.53,27.66,27.36,27.52,642327.0,25.0704,25.1888,24.9156,25.0613,642327.0
2023-10-20 13:30:00,27.52,27.56,27.27,27.37,612260.0,25.0613,25.0977,24.8336,24.9247,612260.0
2023-10-20 14:00:00,27.38,27.39,27.12,27.14,648470.0,24.9338,24.9429,24.697,24.7153,648470.0
2023-10-20 14:30:00,27.14,27.28,27.08,27.08,486375.0,24.7153,24.8427,24.6606,24.6606,486375.0
2023-10-20 15:00:00,27.08,27.23,27.07,27.13,573553.0,24.6606,24.7972,24.6515,24.7061,573553.0
2023-10-20 15:30:00,27.13,27.29,27.08,27.17,1896782.0,24.7061,24.8518,24.6606,24.7426,1896782.0
2023-10-23 09:30:00,27.02,27.33,26.94,27.21,844828.0,24.606,24.8883,24.5331,24.779,844828.0
2023-10-23 10:00:00,27.22,27.66,27.2,27.45,716208.0,24.7881,25.1888,24.7699,24.9976,716208.0
2023-10-23 10:30:00,27.44,27.62,27.35,27.41,840510.0,24.9884,25.1524,24.9065,24.9611,840510.0
2023-10-23 11:00:00,27.41,27.55,27.33,27.42,760791.0,24.9611,25.0886,24.8883,24.9702,760791.0
2023-10-23 11:30:00,27.42,27.68,27.39,27.65,605267.0,24.9702,25.207,24.9429,25.1797,605267.0
2023-10-23 12:00:00,27.65,27.68,27.35,27.45,347768.0,25.1797,25.207,24.9065,24.9976,347768.0
2023-10-23 12:30:00,27.45,27.64,27.41,27.64,304074.0,24.9976,25.1706,24.9611,25.1706,304074.0
2023-10-23 13:00:00,27.63,27.65,27.34,27.41,357344.0,25.1615,25.1797,24.8974,24.9611,357344.0
2023-10-23 13:30:00,27.4,27.56,27.37,27.44,626245.0,24.952,25.0977,24.9247,24.9884,626245.0
2023-10-23 14:00:00,27.44,27.47,27.32,27.36,460061.0,24.9884,25.0158,24.8792,24.9156,460061.0
2023-10-23 14:30:00,27.37,27.42,27.26,27.29,622244.0,24.9247,24.9702,24.8245,24.8518,622244.0
2023-10-23 15:00:00,27.3,27.32,26.97,27.01,821409.0,24.861,24.8792,24.5604,24.5969,821409.0
2023-10-23 15:30:00,27.0,27.13,26.99,27.03,1402238.0,24.5878,24.7061,24.5787,24.6151,1402238.0
2023-10-24 09:30:00,27.06,27.44,27.05,27.32,768198.0,24.6424,24.9884,24.6333,24.8792,768198.0
2023-10-24 10:00:00,27.31,27.71,27.18,27.63,701916.0,24.8701,25.2343,24.7517,25.1615,701916.0
2023-10-24 10:30:00,27.64,27.64,27.38,27.39,855107.0,25.1706,25.1706,24.9338,24.9429,855107.0
2023-10-24 11:00:00,27.39,27.41,27.1,27.3,499483.0,24.9429,24.9611,24.6788,24.861,499483.0
2023-10-24 11:30:00,27.29,27.51,27.28,27.44,1229281.0,24.8518,25.0522,24.8427,24.9884,1229281.0
2023-10-24 12:00:00,27.44,27.54,27.34,27.36,401572.0,24.9884,25.0795,24.8974,24.9156,401572.0
2023-10-24 12:30:00,27.36,27.46,27.32,27.41,245274.0,24.9156,25.0067,24.8792,24.9611,245274.0
2023-10-24 13:00:00,27.41,27.61,27.4,27.6,476759.0,24.9611,25.1433,24.952,25.1342,476759.0
2023-10-24 13:30:00,27.6,27.66,27.54,27.62,290096.0,25.1342,25.1888,25.0795,25.1524,290096.0
2023-10-24 14:00:00,27.62,27.73,27.6,27.73,350140.0,25.1524,25.2525,25.1342,25.2525,350140.0
2023-10-24 14:30:00,27.73,27.8,27.71,27.76,330678.0,25.2525,25.3163,25.2343,25.2799,330678.0
2023-10-24 15:00:00,27.76,27.79,27.69,27.74,418121.0,25.2799,25.3072,25.2161,25.2616,418121.0
2023-10-24 15:30:00,27.74,27.75,27.55,27.56,1170538.0,25.2616,25.2708,25.0886,25.0977,1170538.0
2023-10-25 09:30:00,27.67,27.73,27.14,27.2,489053.0,25.1979,25.2525,24.7153,24.7699,489053.0
2023-10-25 10:00:00,27.21,27.71,27.01,27.24,327587.0,24.779,25.2343,24.5969,24.8063,327587.0
2023-10-25 10:30:00,27.23,27.4,27.15,27.29,325962.0,24.7972,24.952,24.7244,24.8518,325962.0
2023-10-25 11:00:00,27.28,27.67,27.26,27.59,674026.0,24.8427,25.1979,24.8245,25.125,674026.0
2023-10-25 11:30:00,27.59,27.75,27.53,27.67,511524.0,25.125,25.2708,25.0704,25.1979,511524.0
2023-10-25 12:00:00,27.66,27.67,27.51,27.58,267495.0,25.1888,25.1979,25.0522,25.1159,267495.0
2023-10-25 12:30:00,27.59,27.67,27.51,27.58,377036.0,25.125,25.1979,25.0522,25.1159,377036.0
2023-10-25 13:00:00,27.57,27.61,27.43,27.56,364037.0,25.1068,25.1433,24.9793,25.0977,364037.0
2023-10-25 13:30:00,27.56,27.64,27.51,27.63,301953.0,25.0977,25.1706,25.0522,25.1615,301953.0
2023-10-25 14:00:00,27.63,27.83,27.59,27.82,278782.0,25.1615,25.3436,25.125,25.3345,278782.0
2023-10-25 14:30:00,27.82,27.88,27.74,27.84,394629.0,25.3345,25.3891,25.2616,25.3527,394629.0
2023-10-25 15:00:00,27.84,27.98,27.81,27.91,519948.0,25.3527,25.4802,25.3254,25.4165,519948.0
2023-10-25 15:30:00,27.91,27.99,27.82,27.97,1635663.0,25.4165,25.4893,25.3345,25.4711,1635663.0
2023-10-26 09:30:00,27.88,28.49,27.86,28.29,838705.0,25.3891,25.9446,25.3709,25.7625,838705.0
2023-10-26 10:00:00,28.28,28.67,28.23,28.62,581514.0,25.7534,26.1086,25.7079,26.063,581514.0
2023-10-26 10:30:00,28.62,28.77,28.53,28.73,855444.0,26.063,26.1996,25.9811,26.1632,855444.0
2023-10-26 11:00:00,28.73,28.81,28.49,28.57,782806.0,26.1632,26.236,25.9446,26.0175,782806.0
2023-10-26 11:30:00,28.57,28.67,28.52,28.58,440922.0,26.0175,26.1086,25.972,26.0266,440922.0
2023-10-26 12:00:00,28.58,28.58,28.35,28.42,809747.0,26.0266,26.0266,25.8171,25.8809,809747.0
2023-10-26 12:30:00,28.42,28.45,28.26,28.31,494896.0,25.8809,25.9082,25.7352,25.7807,494896.0
2023-10-26 13:00:00,28.32,28.38,28.24,28.28,645929.0,25.7898,25.8445,25.717,25.7534,645929.0
2023-10-26 13:30:00,28.28,28.48,28.22,28.46,571055.0,25.7534,25.9355,25.6988,25.9173,571055.0
2023-10-26 14:00:00,28.46,28.64,28.44,28.62,371894.0,25.9173,26.0812,25.8991,26.063,371894.0
2023-10-26 14:30:00,28.61,28.76,28.58,28.76,408399.0,26.0539,26.1905,26.0266,26.1905,408399.0
2023-10-26 15:00:00,28.76,28.84,28.62,28.62,364800.0,26.1905,26.2634,26.063,26.063,364800.0
2023-10-26 15:30:00,28.62,28.66,28.46,28.52,1118443.0,26.063,26.0995,25.9173,25.972,1118443.0
2023-10-27 09:30:00,28.35,28.47,27.98,28.02,617337.0,25.8171,25.9264,25.4802,25.5166,617337.0
2023-10-27 10:00:00,28.02,28.04,27.79,27.92,444160.0,25.5166,25.5348,25.3072,25.4256,444160.0
2023-10-27 10:30:00,27.92,28.13,27.88,28.09,347564.0,25.4256,25.6168,25.3891,25.5804,347564.0
2023-10-27 11:00:00,28.09,28.14,27.96,27.97,229998.0,25.5804,25.6259,25.462,25.4711,229998.0
2023-10-27 11:30:00,27.96,27.99,27.87,27.96,325005.0,25.462,25.4893,25.38,25.462,325005.0
2023-10-27 12:00:00,27.95,27.96,27.75,27.78,304542.0,25.4529,25.462,25.2708,25.2981,304542.0
2023-10-27 12:30:00,27.78,27.81,27.64,27.67,246512.0,25.2981,25.3254,25.1706,25.1979,246512.0
2023-10-27 13:00:00,27.66,27.73,27.53,27.54,361259.0,25.1888,25.2525,25.0704,25.0795,361259.0
2023-10-27 13:30:00,27.54,27.6,27.51,27.55,295982.0,25.0795,25.1342,25.0522,25.0886,295982.0
2023-10-27 14:00:00,27.55,27.59,27.42,27.45,350217.0,25.0886,25.125,24.9702,24.9976,350217.0
2023-10-27 14:30:00,27.45,27.58,27.38,27.39,332235.0,24.9976,25.1159,24.9338,24.9429,332235.0
2023-10-27 15:00:00,27.39,27.61,27.39,27.6,463663.0,24.9429,25.1433,24.9429,25.1342,463663.0
2023-10-27 15:30:00,27.6,27.65,27.5,27.6,1718751.0,25.1342,25.1797,25.0431,25.1342,1718751.0
2023-10-30 09:30:00,27.88,28.21,27.82,27.89,564145.0,25.3891,25.6897,25.3345,25.3982,564145.0
2023-10-30 10:00:00,27.89,27.95,27.64,27.74,502732.0,25.3982,25.4529,25.1706,25.2616,502732.0
2023-10-30 10:30:00,27.73,27.82,27.66,27.7,312318.0,25.2525,25.3345,25.1888,25.2252,312318.0
2023-10-30 11:00:00,27.7,27.88,27.69,27.84,420625.0,25.2252,25.3891,25.2161,25.3527,420625.0
2023-10-30 11:30:00,27.84,27.93,27.74,27.78,327003.0,25.3527,25.4347,25.2616,25.2981,327003.0
2023-10-30 12:00:00,27.77,27.9,27.76,27.87,256241.0,25.289,25.4074,25.2799,25.38,256241.0
2023-10-30 12:30:00,27.86,27.94,27.76,27.82,235050.0,25.3709,25.4438,25.2799,25.3345,235050.0
2023-10-30 13:00:00,27.82,27.98,27.82,27.96,372175.0,25.3345,25.4802,25.3345,25.462,372175.0
2023-10-30 13:30:00,27.97,28.08,27.93,28.06,329809.0,25.4711,25.5713,25.4347,25.5531,329809.0
2023-10-30 14:00:00,28.06,28.08,27.98,28.03,387590.0,25.5531,25.5713,25.4802,25.5257,387590.0
2023-10-30 14:30:00,28.03,28.19,28.02,28.16,706467.0,25.5257,25.6714,25.5166,25.6441,706467.0
2023-10-30 15:00:00,28.16,28.3,28.16,28.26,509793.0,25.6441,25.7716,25.6441,25.7352,509793.0
2023-10-30 15:30:00,28.26,28.28,28.15,28.19,1543234.0,25.7352,25.7534,25.635,25.6714,1543234.0
2023-10-31 09:30:00,28.22,28.42,27.94,28.04,452008.0,25.6988,25.8809,25.4438,25.5348,452008.0
2023-10-31 10:00:00,28.05,28.11,27.88,28.05,374166.0,25.5439,25.5986,25.3891,25.5439,374166.0
2023-10-31 10:30:00,28.05,28.35,28.04,28.33,259529.0,25.5439,25.8171,25.5348,25.7989,259529.0
2023-10-31 11:00:00,28.32,28.41,28.26,28.34,275078.0,25.7898,25.8718,25.7352,25.808,275078.0
2023-10-31 11:30:00,28.35,28.38,28.22,28.31,243045.0,25.8171,25.8445,25.6988,25.7807,243045.0
2023-10-31 12:00:00,28.32,28.35,28.05,28.14,691392.0,25.7898,25.8171,25.5439,25.6259,691392.0
2023-10-31 12:30:00,28.13,28.19,28.02,28.16,291171.0,25.6168,25.6714,25.5166,25.6441,291171.0
2023-10-31 13:00:00,28.15,28.23,28.1,28.22,466451.0,25.635,25.7079,25.5895,25.6988,466451.0
2023-10-31 13:30:00,28.23,28.27,28.11,28.14,306854.0,25.7079,25.7443,25.5986,25.6259,306854.0
2023-10-31 14:00:00,28.14,28.19,28.11,28.12,265488.0,25.6259,25.6714,25.5986,25.6077,265488.0
2023-10-31 14:30:00,28.12,28.28,28.1,28.28,457002.0,25.6077,25.7534,25.5895,25.7534,457002.0
2023-10-31 15:00:00,28.27,28.34,28.24,28.32,465540.0,25.7443,25.808,25.717,25.7898,465540.0
2023-10-31 15:30:00,28.32,28.38,28.19,28.34,1254540.0,25.7898,25.8445,25.6714,25.808,1254540.0
2023-11-01 09:30:00,28.38,28.44,28.16,28.28,348939.0,25.8445,25.8991,25.6441,25.7534,348939.0
2023-11-01 10:00:00,28.28,28.66,28.19,28.57,458293.0,25.7534,26.0995,25.6714,26.0175,458293.0
2023-11-01 10:30:00,28.57,28.67,28.51,28.55,374982.0,26.0175,26.1086,25.9629,25.9993,374982.0
2023-11-01 11:00:00,28.54,28.61,28.41,28.49,260637.0,25.9902,26.0539,25.8718,25.9446,260637.0
2023-11-01 11:30:00,28.48,28.61,28.47,28.53,466590.0,25.9355,26.0539,25.9264,25.9811,466590.0
2023-11-01 12:00:00,28.52,28.56,28.46,28.49,394334.0,25.972,26.0084,25.9173,25.9446,394334.0
2023-11-01 12:30:00,28.49,28.51,28.31,28.35,325496.0,25.9446,25.9629,25.7807,25.8171,325496.0
2023-11-01 13:00:00,28.35,28.37,28.19,28.26,355811.0,25.8171,25.8354,25.6714,25.7352,355811.0
2023-11-01 13:30:00,28.26,28.41,28.21,28.38,328157.0,25.7352,25.8718,25.6897,25.8445,328157.0
2023-11-01 14:00:00,28.39,28.5,28.19,28.3,341193.0,25.8536,25.9537,25.6714,25.7716,341193.0
2023-11-01 14:30:00,28.3,28.42,28.13,28.36,499741.0,25.7716,25.8809,25.6168,25.8263,499741.0
2023-11-01 15:00:00,28.35,28.57,28.35,28.48,520379.0,25.8171,26.0175,25.8171,25.9355,520379.0
2023-11-01 15:30:00,28.47,28.51,28.41,28.48,994841.0,25.9264,25.9629,25.8718,25.9355,994841.0
2023-11-02 09:30:00,29.02,29.17,28.84,29.16,609201.0,26.4273,26.5639,26.2634,26.5548,609201.0
2023-11-02 10:00:00,29.16,29.41,29.09,29.4,461232.0,26.5548,26.7824,26.491,26.7733,461232.0
2023-11-02 10:30:00,29.41,29.52,29.4,29.48,545589.0,26.7824,26.8826,26.7733,26.8462,545589.0
2023-11-02 11:00:00,29.48,29.64,29.44,29.57,712840.0,26.8462,26.9919,26.8098,26.9281,712840.0
2023-11-02 11:30:00,29.56,29.71,29.54,29.65,324544.0,26.919,27.0556,26.9008,27.001,324544.0
2023-11-02 12:00:00,29.64,29.8,29.56,29.72,617668.0,26.9919,27.1376,26.919,27.0647,617668.0
2023-11-02 12:30:00,29.72,29.87,29.7,29.77,327988.0,27.0647,27.2013,27.0465,27.1103,327988.0
2023-11-02 13:00:00,29.77,29.85,29.74,29.8,362221.0,27.1103,27.1831,27.083,27.1376,362221.0
2023-11-02 13:30:00,29.8,29.96,29.79,29.93,320686.0,27.1376,27.2833,27.1285,27.256,320686.0
2023-11-02 14:00:00,29.93,29.96,29.86,29.94,286711.0,27.256,27.2833,27.1922,27.2651,286711.0
2023-11-02 14:30:00,29.94,30.0,29.91,29.95,347535.0,27.2651,27.3197,27.2378,27.2742,347535.0
2023-11-02 15:00:00,29.95,30.02,29.93,29.96,538171.0,27.2742,27.3379,27.256,27.2833,538171.0
2023-11-02 15:30:00,29.96,30.09,29.95,29.97,1956681.0,27.2833,27.4017,27.2742,27.2924,1956681.0
2023-11-03 09:30:00,30.85,31.32,30.81,31.16,1388120.0,28.0938,28.5218,28.0574,28.3761,1388120.0
2023-11-03 10:00:00,31.17,31.25,30.83,30.84,883511.0,28.3852,28.4581,28.0756,28.0847,883511.0
2023-11-03 10:30:00,30.84,31.09,30.76,31.09,671506.0,28.0847,28.3123,28.0118,28.3123,671506.0
2023-11-03 11:00:00,31.09,31.43,31.09,31.32,1017016.0,28.3123,28.622,28.3123,28.5218,1017016.0
2023-11-03 11:30:00,31.33,31.41,31.29,31.37,786889.0,28.5309,28.6038,28.4945,28.5673,786889.0
2023-11-03 12:00:00,31.37,31.38,31.17,31.28,597842.0,28.5673,28.5764,28.3852,28.4854,597842.0
2023-11-03 12:30:00,31.28,31.39,31.16,31.37,358388.0,28.4854,28.5855,28.3761,28.5673,358388.0
2023-11-03 13:00:00,31.37,31.38,31.24,31.3,516628.0,28.5673,28.5764,28.4489,28.5036,516628.0
2023-11-03 13:30:00,31.3,31.39,31.18,31.33,569290.0,28.5036,28.5855,28.3943,28.5309,569290.0
2023-11-03 14:00:00,31.33,31.45,31.32,31.44,732969.0,28.5309,28.6402,28.5218,28.6311,732969.0
2023-11-03 14:30:00,31.44,31.44,31.38,31.44,451647.0,28.6311,28.6311,28.5764,28.6311,451647.0
2023-11-03 15:00:00,31.44,31.45,31.28,31.33,715348.0,28.6311,28.6402,28.4854,28.5309,715348.0
2023-11-03 15:30:00,31.32,31.38,31.15,31.19,1515524.0,28.5218,28.5764,28.367,28.4034,1515524.0
2023-11-06 09:30:00,31.3,31.35,30.94,31.1,719123.0,28.5036,28.5491,28.1758,28.3215,719123.0
2023-11-06 10:00:00,31.1,31.14,30.71,30.76,562904.0,28.3215,28.3579,27.9663,28.0118,562904.0
2023-11-06 10:30:00,30.76,30.86,30.67,30.78,366860.0,28.0118,28.1029,27.9299,28.03,366860.0
2023-11-06 11:00:00,30.78,30.92,30.77,30.83,240896.0,28.03,28.1575,28.0209,28.0756,240896.0
2023-11-06 11:30:00,30.84,30.89,30.77,30.84,234308.0,28.0847,28.1302,28.0209,28.0847,234308.0
2023-11-06 12:00:00,30.84,30.87,30.69,30.74,264934.0,28.0847,28.112,27.9481,27.9936,264934.0
2023-11-06 12:30:00,30.74,30.82,30.68,30.71,243419.0,27.9936,28.0665,27.939,27.9663,243419.0
2023-11-06 13:00:00,30.71,30.72,30.56,30.69,319955.0,27.9663,27.9754,27.8297,27.9481,319955.0
2023-11-06 13:30:00,30.69,30.71,30.55,30.58,171152.0,27.9481,27.9663,27.8206,27.8479,171152.0
2023-11-06 14:00:00,30.58,30.68,30.57,30.68,262187.0,27.8479,27.939,27.8388,27.939,262187.0
2023-11-06 14:30:00,30.68,30.75,30.65,30.71,307180.0,27.939,28.0027,27.9117,27.9663,307180.0
2023-11-06 15:00:00,30.72,30.79,30.71,30.76,269186.0,27.9754,28.0392,27.9663,28.0118,269186.0
2023-11-06 15:30:00,30.76,30.79,30.69,30.74,1240702.0,28.0118,28.0392,27.9481,27.9936,1240702.0
2023-11-07 09:30:00,30.5,30.65,30.39,30.6,386278.0,27.7751,27.9117,27.6749,27.8661,386278.0
2023-11-07 10:00:00,30.61,30.74,30.53,30.6,284572.0,27.8752,27.9936,27.8024,27.8661,284572.0
2023-11-07 10:30:00,30.6,30.63,30.41,30.45,458357.0,27.8661,27.8934,27.6931,27.7295,458357.0
2023-11-07 11:00:00,30.46,30.53,30.42,30.45,179169.0,27.7386,27.8024,27.7022,27.7295,179169.0
2023-11-07 11:30:00,30.46,30.51,30.36,30.42,224884.0,27.7386,27.7842,27.6476,27.7022,224884.0
2023-11-07 12:00:00,30.42,30.46,30.37,30.44,158596.0,27.7022,27.7386,27.6567,27.7204,158596.0
2023-11-07 12:30:00,30.43,30.48,30.32,30.39,370345.0,27.7113,27.7568,27.6111,27.6749,370345.0
2023-11-07 13:00:00,30.39,30.48,30.38,30.41,139456.0,27.6749,27.7568,27.6658,27.6931,139456.0
2023-11-07 13:30:00,30.41,30.49,30.39,30.44,220272.0,27.6931,27.766,27.6749,27.7204,220272.0
2023-11-07 14:00:00,30.44,30.46,30.38,30.42,162946.0,27.7204,27.7386,27.6658,27.7022,162946.0
2023-11-07 14:30:00,30.42,30.46,30.35,30.45,254991.0,27.7022,27.7386,27.6385,27.7295,254991.0
2023-11-07 15:00:00,30.45,30.54,30.43,30.5,321860.0,27.7295,27.8115,27.7113,27.7751,321860.0
2023-11-07 15:30:00,30.5,30.58,30.46,30.53,1396169.0,27.7751,27.8479,27.7386,27.8024,1396169.0
2023-11-08 09:30:00,30.49,30.55,30.21,30.44,464616.0,27.766,27.8206,27.511,27.7204,464616.0
2023-11-08 10:00:00,30.43,30.46,30.28,30.33,297412.0,27.7113,27.7386,27.5747,27.6202,297412.0
2023-11-08 10:30:00,30.33,30.38,30.23,30.31,327017.0,27.6202,27.6658,27.5292,27.602,327017.0
2023-11-08 11:00:00,30.32,30.46,30.3,30.36,266062.0,27.6111,27.7386,27.5929,27.6476,266062.0
2023-11-08 11:30:00,30.35,30.43,30.31,30.37,322810.0,27.6385,27.7113,27.602,27.6567,322810.0
2023-11-08 12:00:00,30.38,30.39,30.25,30.32,247886.0,27.6658,27.6749,27.5474,27.6111,247886.0
2023-11-08 12:30:00,30.32,30.35,30.23,30.27,279827.0,27.6111,27.6385,27.5292,27.5656,279827.0
2023-11-08 13:00:00,30.26,30.4,30.24,30.35,244421.0,27.5565,27.684,27.5383,27.6385,244421.0
2023-11-08 13:30:00,30.36,30.45,30.35,30.42,237734.0,27.6476,27.7295,27.6385,27.7022,237734.0
2023-11-08 14:00:00,30.42,30.49,30.39,30.43,244103.0,27.7022,27.766,27.6749,27.7113,244103.0
2023-11-08 14:30:00,30.43,30.43,30.26,30.26,257162.0,27.7113,27.7113,27.5565,27.5565,257162.0
2023-11-08 15:00:00,30.26,30.35,30.25,30.33,246908.0,27.5565,27.6385,27.5474,27.6202,246908.0
2023-11-08 15:30:00,30.33,30.48,30.27,30.4,1181172.0,27.6202,27.7568,27.5656,27.684,1181172.0
2023-11-09 09:30:00,29.98,30.12,29.79,29.81,687519.0,27.7885,27.9183,27.6124,27.631,687519.0
2023-11-09 10:00:00,29.81,29.85,29.65,29.7,474615.0,27.631,27.668,27.4827,27.529,474615.0
2023-11-09 10:30:00,29.7,29.81,29.66,29.74,315192.0,27.529,27.631,27.4919,27.5661,315192.0
2023-11-09 11:00:00,29.73,29.8,29.53,29.62,524594.0,27.5568,27.6217,27.3714,27.4549,524594.0
2023-11-09 11:30:00,29.61,29.63,29.5,29.52,872234.0,27.4456,27.4641,27.3436,27.3622,872234.0
2023-11-09 12:00:00,29.51,29.65,29.5,29.56,416181.0,27.3529,27.4827,27.3436,27.3992,416181.0
2023-11-09 12:30:00,29.57,29.74,29.57,29.68,349928.0,27.4085,27.5661,27.4085,27.5105,349928.0
2023-11-09 13:00:00,29.68,29.68,29.4,29.45,467649.0,27.5105,27.5105,27.2509,27.2973,467649.0
2023-11-09 13:30:00,29.45,29.45,29.18,29.22,471933.0,27.2973,27.2973,27.047,27.0841,471933.0
2023-11-09 14:00:00,29.23,29.23,28.94,29.04,757684.0,27.0934,27.0934,26.8246,26.9173,757684.0
2023-11-09 14:30:00,29.04,29.13,29.02,29.08,386652.0,26.9173,27.0007,26.8987,26.9543,386652.0
2023-11-09 15:00:00,29.07,29.21,29.06,29.1,346444.0,26.9451,27.0748,26.9358,26.9729,346444.0
2023-11-09 15:30:00,29.1,29.19,29.06,29.15,1128248.0,26.9729,27.0563,26.9358,27.0192,1128248.0
2023-11-10 09:30:00,29.3,29.36,28.93,29.23,683340.0,27.1583,27.2139,26.8153,27.0934,683340.0
2023-11-10 10:00:00,29.23,29.23,28.99,29.05,259828.0,27.0934,27.0934,26.8709,26.9265,259828.0
2023-11-10 10:30:00,29.05,29.11,28.92,29.06,363399.0,26.9265,26.9821,26.806,26.9358,363399.0
2023-11-10 11:00:00,29.06,29.2,29.02,29.07,217780.0,26.9358,27.0656,26.8987,26.9451,217780.0
2023-11-10 11:30:00,29.07,29.08,28.98,29.03,169373.0,26.9451,26.9543,26.8616,26.908,169373.0
2023-11-10 12:00:00,29.02,29.12,29.01,29.11,220004.0,26.8987,26.9914,26.8894,26.9821,220004.0
2023-11-10 12:30:00,29.11,29.23,29.08,29.23,288819.0,26.9821,27.0934,26.9543,27.0934,288819.0
2023-11-10 13:00:00,29.23,29.29,29.17,29.22,232197.0,27.0934,27.149,27.0378,27.0841,232197.0
2023-11-10 13:30:00,29.23,29.32,29.22,29.26,195140.0,27.0934,27.1768,27.0841,27.1212,195140.0
2023-11-10 14:00:00,29.25,29.3,29.2,29.28,225276.0,27.1119,27.1583,27.0656,27.1397,225276.0
2023-11-10 14:30:00,29.28,29.3,29.23,29.26,208278.0,27.1397,27.1583,27.0934,27.1212,208278.0
2023-11-10 15:00:00,29.26,29.41,29.25,29.4,323284.0,27.1212,27.2602,27.1119,27.2509,323284.0
2023-11-10 15:30:00,29.4,29.42,29.33,29.41,757177.0,27.2509,27.2695,27.1861,27.2602,757177.0
2023-11-13 09:30:00,29.12,29.46,28.97,29.45,559564.0,26.9914,27.3066,26.8524,27.2973,559564.0
2023-11-13 10:00:00,29.44,29.44,29.19,29.31,619969.0,27.288,27.288,27.0563,27.1675,619969.0
2023-11-13 10:30:00,29.32,29.4,29.25,29.3,297374.0,27.1768,27.2509,27.1119,27.1583,297374.0
2023-11-13 11:00:00,29.3,29.44,29.25,29.43,294076.0,27.1583,27.288,27.1119,27.2787,294076.0
2023-11-13 11:30:00,29.42,29.49,29.35,29.46,233840.0,27.2695,27.3344,27.2046,27.3066,233840.0
2023-11-13 12:00:00,29.46,29.5,29.38,29.46,222789.0,27.3066,27.3436,27.2324,27.3066,222789.0
2023-11-13 12:30:00,29.46,29.46,29.33,29.41,175045.0,27.3066,27.3066,27.1861,27.2602,175045.0
2023-11-13 13:00:00,29.41,29.42,29.29,29.31,277514.0,27.2602,27.2695,27.149,27.1675,277514.0
2023-11-13 13:30:00,29.31,29.42,29.27,29.29,201799.0,27.1675,27.2695,27.1304,27.149,201799.0
2023-11-13 14:00:00,29.29,29.3,29.23,29.27,188434.0,27.149,27.1583,27.0934,27.1304,188434.0
2023-11-13 14:30:00,29.27,29.33,29.25,29.3,179268.0,27.1304,27.1861,27.1119,27.1583,179268.0
2023-11-13 15:00:00,29.3,29.36,29.27,29.33,263110.0,27.1583,27.2139,27.1304,27.1861,263110.0
2023-11-13 15:30:00,29.34,29.39,29.27,29.35,714230.0,27.1953,27.2417,27.1304,27.2046,714230.0
2023-11-14 09:30:00,30.32,30.95,30.31,30.86,1327258.0,28.1037,28.6876,28.0944,28.6042,1327258.0
2023-11-14 10:00:00,30.86,31.19,30.82,31.14,1031790.0,28.6042,28.9101,28.5671,28.8638,1031790.0
2023-11-14 10:30:00,31.14,31.27,31.01,31.19,593977.0,28.8638,28.9842,28.7433,28.9101,593977.0
2023-11-14 11:00:00,31.19,31.34,31.15,31.3,654801.0,28.9101,29.0491,28.873,29.0121,654801.0
2023-11-14 11:30:00,31.31,31.36,31.19,31.24,541669.0,29.0213,29.0677,28.9101,28.9564,541669.0
2023-11-14 12:00:00,31.24,31.25,31.11,31.23,341195.0,28.9564,28.9657,28.8359,28.9472,341195.0
2023-11-14 12:30:00,31.23,31.28,31.2,31.22,296574.0,28.9472,28.9935,28.9194,28.9379,296574.0
2023-11-14 13:00:00,31.22,31.23,31.06,31.1,248929.0,28.9379,28.9472,28.7896,28.8267,248929.0
2023-11-14 13:30:00,31.1,31.15,30.95,30.97,304489.0,28.8267,28.873,28.6876,28.7062,304489.0
2023-11-14 14:00:00,30.96,31.03,30.86,31.02,329102.0,28.6969,28.7618,28.6042,28.7525,329102.0
2023-11-14 14:30:00,31.03,31.16,31.02,31.11,374128.0,28.7618,28.8823,28.7525,28.8359,374128.0
2023-11-14 15:00:00,31.12,31.18,31.09,31.16,398807.0,28.8452,28.9008,28.8174,28.8823,398807.0
2023-11-14 15:30:00,31.16,31.17,30.92,31.0,1378016.0,28.8823,28.8916,28.6598,28.734,1378016.0
2023-11-15 09:30:00,31.12,31.62,31.12,31.6,922970.0,28.8452,29.3087,28.8452,29.2901,922970.0
2023-11-15 10:00:00,31.6,31.9,31.57,31.85,730077.0,29.2901,29.5682,29.2623,29.5219,730077.0
2023-11-15 10:30:00,31.85,32.04,31.81,31.92,701166.0,29.5219,29.698,29.4848,29.5867,701166.0
2023-11-15 11:00:00,31.92,31.99,31.84,31.9,626635.0,29.5867,29.6516,29.5126,29.5682,626635.0
2023-11-15 11:30:00,31.9,31.93,31.69,31.88,984865.0,29.5682,29.596,29.3735,29.5497,984865.0
2023-11-15 12:00:00,31.88,31.97,31.84,31.96,409141.0,29.5497,29.6331,29.5126,29.6238,409141.0
2023-11-15 12:30:00,31.96,32.09,31.92,31.96,755171.0,29.6238,29.7443,29.5867,29.6238,755171.0
2023-11-15 13:00:00,31.96,32.02,31.92,32.01,530509.0,29.6238,29.6794,29.5867,29.6702,530509.0
2023-11-15 13:30:00,32.01,32.05,31.89,31.95,398034.0,29.6702,29.7072,29.5589,29.6145,398034.0
2023-11-15 14:00:00,31.95,32.0,31.86,31.92,383769.0,29.6145,29.6609,29.5311,29.5867,383769.0
2023-11-15 14:30:00,31.93,31.99,31.85,31.88,599569.0,29.596,29.6516,29.5219,29.5497,599569.0
2023-11-15 15:00:00,31.88,32.02,31.84,31.96,656101.0,29.5497,29.6794,29.5126,29.6238,656101.0
2023-11-15 15:30:00,31.97,32.01,31.87,31.9,1945430.0,29.6331,29.6702,29.5404,29.5682,1945430.0
2023-11-16 09:30:00,31.77,31.94,31.45,31.57,645383.0,29.4477,29.6053,29.1511,29.2623,645383.0
2023-11-16 10:00:00,31.57,31.62,31.29,31.44,599049.0,29.2623,29.3087,29.0028,29.1418,599049.0
2023-11-16 10:30:00,31.43,31.49,31.22,31.3,502070.0,29.1326,29.1882,28.9379,29.0121,502070.0
2023-11-16 11:00:00,31.3,31.35,31.22,31.3,382510.0,29.0121,29.0584,28.9379,29.0121,382510.0
2023-11-16 11:30:00,31.31,31.34,31.2,31.23,446990.0,29.0213,29.0491,28.9194,28.9472,446990.0
2023-11-16 12:00:00,31.23,31.3,31.12,31.23,444225.0,28.9472,29.0121,28.8452,28.9472,444225.0
2023-11-16 12:30:00,31.22,31.28,31.17,31.25,261298.0,28.9379,28.9935,28.8916,28.9657,261298.0
2023-11-16 13:00:00,31.25,31.4,31.22,31.36,253047.0,28.9657,29.1047,28.9379,29.0677,253047.0
2023-11-16 13:30:00,31.36,31.39,31.27,31.34,291898.0,29.0677,29.0955,28.9842,29.0491,291898.0
2023-11-16 14:00:00,31.34,31.39,31.23,31.27,241402.0,29.0491,29.0955,28.9472,28.9842,241402.0
2023-11-16 14:30:00,31.27,31.38,31.25,31.35,254591.0,28.9842,29.0862,28.9657,29.0584,254591.0
2023-11-16 15:00:00,31.35,31.46,31.33,31.43,367394.0,29.0584,29.1604,29.0399,29.1326,367394.0
2023-11-16 15:30:00,31.43,31.51,31.36,31.45,1011441.0,29.1326,29.2067,29.0677,29.1511,1011441.0
2023-11-17 09:30:00,31.78,31.88,31.4,31.56,815892.0,29.457,29.5497,29.1047,29.2531,815892.0
2023-11-17 10:00:00,31.55,31.66,31.45,31.65,374822.0,29.2438,29.3457,29.1511,29.3365,374822.0
2023-11-17 10:30:00,31.65,31.74,31.59,31.71,283092.0,29.3365,29.4199,29.2809,29.3921,283092.0
2023-11-17 11:00:00,31.71,31.8,31.63,31.64,326697.0,29.3921,29.4755,29.3179,29.3272,326697.0
2023-11-17 11:30:00,31.64,31.76,31.61,31.73,249722.0,29.3272,29.4384,29.2994,29.4106,249722.0
2023-11-17 12:00:00,31.72,31.81,31.69,31.78,248880.0,29.4014,29.4848,29.3735,29.457,248880.0
2023-11-17 12:30:00,31.78,31.85,31.77,31.83,223153.0,29.457,29.5219,29.4477,29.5033,223153.0
2023-11-17 13:00:00,31.83,31.94,31.81,31.92,300711.0,29.5033,29.6053,29.4848,29.5867,300711.0
2023-11-17 13:30:00,31.92,32.0,31.91,31.96,249101.0,29.5867,29.6609,29.5775,29.6238,249101.0
2023-11-17 14:00:00,31.96,31.97,31.87,31.9,371550.0,29.6238,29.6331,29.5404,29.5682,371550.0
2023-11-17 14:30:00,31.9,31.91,31.84,31.88,264816.0,29.5682,29.5775,29.5126,29.5497,264816.0
2023-11-17 15:00:00,31.88,31.94,31.84,31.9,302622.0,29.5497,29.6053,29.5126,29.5682,302622.0
2023-11-17 15:30:00,31.9,31.98,31.84,31.98,1030872.0,29.5682,29.6424,29.5126,29.6424,1030872.0
2023-11-20 09:30:00,31.74,31.91,31.55,31.81,537235.0,29.4199,29.5775,29.2438,29.4848,537235.0
2023-11-20 10:00:00,31.79,31.99,31.69,31.93,217141.0,29.4662,29.6516,29.3735,29.596,217141.0
2023-11-20 10:30:00,31.93,32.05,31.81,31.99,296877.0,29.596,29.7072,29.4848,29.6516,296877.0
2023-11-20 11:00:00,32.0,32.03,31.89,32.02,206932.0,29.6609,29.6887,29.5589,29.6794,206932.0
2023-11-20 11:30:00,32.02,32.02,31.89,31.96,201069.0,29.6794,29.6794,29.5589,29.6238,201069.0
2023-11-20 12:00:00,31.96,32.0,31.88,31.94,384619.0,29.6238,29.6609,29.5497,29.6053,384619.0
2023-11-20 12:30:00,31.95,31.96,31.82,31.94,232201.0,29.6145,29.6238,29.494,29.6053,232201.0
2023-11-20 13:00:00,31.93,32.05,31.92,31.95,198178.0,29.596,29.7072,29.5867,29.6145,198178.0
2023-11-20 13:30:00,31.94,32.06,31.94,32.05,205001.0,29.6053,29.7165,29.6053,29.7072,205001.0
2023-11-20 14:00:00,32.05,32.14,32.05,32.09,293588.0,29.7072,29.7907,29.7072,29.7443,293588.0
2023-11-20 14:30:00,32.09,32.14,32.07,32.11,276659.0,29.7443,29.7907,29.7258,29.7628,276659.0
2023-11-20 15:00:00,32.1,32.18,32.09,32.15,316021.0,29.7536,29.8277,29.7443,29.7999,316021.0
2023-11-20 15:30:00,32.14,32.17,32.03,32.04,1022084.0,29.7907,29.8185,29.6887,29.698,1022084.0
2023-11-21 09:30:00,31.95,31.99,31.54,31.59,412517.0,29.6145,29.6516,29.2345,29.2809,412517.0
2023-11-21 10:00:00,31.6,31.7,31.57,31.67,341008.0,29.2901,29.3828,29.2623,29.355,341008.0
2023-11-21 10:30:00,31.68,31.77,31.6,31.77,188280.0,29.3643,29.4477,29.2901,29.4477,188280.0
2023-11-21 11:00:00,31.77,31.84,31.72,31.75,263829.0,29.4477,29.5126,29.4014,29.4292,263829.0
2023-11-21 11:30:00,31.75,31.79,31.69,31.72,256761.0,29.4292,29.4662,29.3735,29.4014,256761.0
2023-11-21 12:00:00,31.71,31.74,31.66,31.71,187483.0,29.3921,29.4199,29.3457,29.3921,187483.0
2023-11-21 12:30:00,31.72,31.76,31.68,31.75,154366.0,29.4014,29.4384,29.3643,29.4292,154366.0
2023-11-21 13:00:00,31.74,31.79,31.69,31.76,378524.0,29.4199,29.4662,29.3735,29.4384,378524.0
2023-11-21 13:30:00,31.76,31.78,31.72,31.72,147079.0,29.4384,29.457,29.4014,29.4014,147079.0
2023-11-21 14:00:00,31.72,31.76,31.65,31.69,341652.0,29.4014,29.4384,29.3365,29.3735,341652.0
2023-11-21 14:30:00,31.69,31.71,31.51,31.57,252515.0,29.3735,29.3921,29.2067,29.2623,252515.0
2023-11-21 15:00:00,31.57,31.64,31.52,31.53,174214.0,29.2623,29.3272,29.216,29.2252,174214.0
2023-11-21 15:30:00,31.53,31.61,31.52,31.58,788652.0,29.2252,29.2994,29.216,29.2716,788652.0
2023-11-22 09:30:00,31.93,31.96,31.51,31.83,430493.0,29.596,29.6238,29.2067,29.5033,430493.0
2023-11-22 10:00:00,31.82,31.9,31.68,31.88,269345.0,29.494,29.5682,29.3643,29.5497,269345.0
2023-11-22 10:30:00,31.89,31.9,31.73,31.81,273067.0,29.5589,29.5682,29.4106,29.4848,273067.0
2023-11-22 11:00:00,31.82,31.83,31.66,31.68,186860.0,29.494,29.5033,29.3457,29.3643,186860.0
2023-11-22 11:30:00,31.68,31.74,31.63,31.71,175720.0,29.3643,29.4199,29.3179,29.3921,175720.0
2023-11-22 12:00:00,31.71,31.76,31.68,31.7,247902.0,29.3921,29.4384,29.3643,29.3828,247902.0
2023-11-22 12:30:00,31.69,31.71,31.53,31.55,319396.0,29.3735,29.3921,29.2252,29.2438,319396.0
2023-11-22 13:00:00,31.56,31.57,31.45,31.48,336280.0,29.2531,29.2623,29.1511,29.1789,336280.0
2023-11-22 13:30:00,31.49,31.56,31.44,31.45,183302.0,29.1882,29.2531,29.1418,29.1511,183302.0
2023-11-22 14:00:00,31.45,31.49,31.41,31.46,239072.0,29.1511,29.1882,29.114,29.1604,239072.0
2023-11-22 14:30:00,31.46,31.47,31.33,31.4,271813.0,29.1604,29.1696,29.0399,29.1047,271813.0
2023-11-22 15:00:00,31.41,31.52,31.4,31.51,270507.0,29.114,29.216,29.1047,29.2067,270507.0
2023-11-22 15:30:00,31.51,31.59,31.49,31.49,774262.0,29.2067,29.2809,29.1882,29.1882,774262.0
2023-11-24 09:30:00,31.51,31.65,31.28,31.59,241597.0,29.2067,29.3365,28.9935,29.2809,241597.0
2023-11-24 10:00:00,31.58,31.74,31.55,31.74,249406.0,29.2716,29.4199,29.2438,29.4199,249406.0
2023-11-24 10:30:00,31.74,31.8,31.69,31.79,257528.0,29.4199,29.4755,29.3735,29.4662,257528.0
2023-11-24 11:00:00,31.78,31.78,31.59,31.64,290057.0,29.457,29.457,29.2809,29.3272,290057.0
2023-11-24 11:30:00,31.64,31.67,31.53,31.56,184508.0,29.3272,29.355,29.2252,29.2531,184508.0
2023-11-24 12:00:00,31.57,31.68,31.55,31.65,146878.0,29.2623,29.3643,29.2438,29.3365,146878.0
2023-11-24 12:30:00,31.64,31.81,31.63,31.76,436064.0,29.3272,29.4848,29.3179,29.4384,436064.0
2023-11-27 09:30:00,31.55,31.73,31.38,31.52,443687.0,29.2438,29.4106,29.0862,29.216,443687.0
2023-11-27 10:00:00,31.52,31.66,31.49,31.62,223197.0,29.216,29.3457,29.1882,29.3087,223197.0
2023-11-27 10:30:00,31.63,31.64,31.51,31.52,268669.0,29.3179,29.3272,29.2067,29.216,268669.0
2023-11-27 11:00:00,31.52,31.59,31.47,31.55,268938.0,29.216,29.2809,29.1696,29.2438,268938.0
2023-11-27 11:30:00,31.55,31.55,31.38,31.39,347185.0,29.2438,29.2438,29.0862,29.0955,347185.0
2023-11-27 12:00:00,31.39,31.44,31.34,31.42,231325.0,29.0955,29.1418,29.0491,29.1233,231325.0
2023-11-27 12:30:00,31.41,31.5,31.38,31.4,155788.0,29.114,29.1974,29.0862,29.1047,155788.0
2023-11-27 13:00:00,31.41,31.41,31.33,31.35,223509.0,29.114,29.114,29.0399,29.0584,223509.0
2023-11-27 13:30:00,31.34,31.46,31.33,31.45,168685.0,29.0491,29.1604,29.0399,29.1511,168685.0
2023-11-27 14:00:00,31.46,31.49,31.4,31.41,292001.0,29.1604,29.1882,29.1047,29.114,292001.0
2023-11-27 14:30:00,31.41,31.43,31.34,31.38,411462.0,29.114,29.1326,29.0491,29.0862,411462.0
2023-11-27 15:00:00,31.38,31.47,31.36,31.43,353469.0,29.0862,29.1696,29.0677,29.1326,353469.0
2023-11-27 15:30:00,31.43,31.53,31.4,31.44,1896421.0,29.1326,29.2252,29.1047,29.1418,1896421.0
2023-11-28 09:30:00,31.44,31.51,31.23,31.34,368288.0,29.1418,29.2067,28.9472,29.0491,368288.0
2023-11-28 10:00:00,31.34,31.38,31.23,31.34,184944.0,29.0491,29.0862,28.9472,29.0491,184944.0
2023-11-28 10:30:00,31.34,31.57,31.3,31.57,286847.0,29.0491,29.2623,29.0121,29.2623,286847.0
2023-11-28 11:00:00,31.57,31.61,31.5,31.53,304323.0,29.2623,29.2994,29.1974,29.2252,304323.0
2023-11-28 11:30:00,31.53,31.69,31.52,31.69,272848.0,29.2252,29.3735,29.216,29.3735,272848.0
2023-11-28 12:00:00,31.69,31.7,31.57,31.6,209692.0,29.3735,29.3828,29.2623,29.2901,209692.0
2023-11-28 12:30:00,31.6,31.6,31.43,31.44,268136.0,29.2901,29.2901,29.1326,29.1418,268136.0
2023-11-28 13:00:00,31.45,31.45,31.34,31.41,229132.0,29.1511,29.1511,29.0491,29.114,229132.0
2023-11-28 13:30:00,31.4,31.44,31.31,31.35,280588.0,29.1047,29.1418,29.0213,29.0584,280588.0
2023-11-28 14:00:00,31.35,31.45,31.34,31.43,254091.0,29.0584,29.1511,29.0491,29.1326,254091.0
2023-11-28 14:30:00,31.43,31.51,31.41,31.5,179194.0,29.1326,29.2067,29.114,29.1974,179194.0
2023-11-28 15:00:00,31.5,31.52,31.41,31.46,668154.0,29.1974,29.216,29.114,29.1604,668154.0
2023-11-28 15:30:00,31.46,31.62,31.4,31.56,823422.0,29.1604,29.3087,29.1047,29.2531,823422.0
2023-11-29 09:30:00,31.91,32.41,31.8,32.4,668634.0,29.5775,30.0409,29.4755,30.0316,668634.0
2023-11-29 10:00:00,32.4,32.61,32.36,32.59,703182.0,30.0316,30.2263,29.9946,30.2078,703182.0
2023-11-29 10:30:00,32.58,32.71,32.51,32.59,614365.0,30.1985,30.319,30.1336,30.2078,614365.0
2023-11-29 11:00:00,32.59,32.61,32.34,32.35,551328.0,30.2078,30.2263,29.976,29.9853,551328.0
2023-11-29 11:30:00,32.34,32.45,32.28,32.41,449613.0,29.976,30.078,29.9204,30.0409,449613.0
2023-11-29 12:00:00,32.41,32.46,32.34,32.41,305196.0,30.0409,30.0873,29.976,30.0409,305196.0
2023-11-29 12:30:00,32.41,32.45,32.35,32.41,423315.0,30.0409,30.078,29.9853,30.0409,423315.0
2023-11-29 13:00:00,32.41,32.46,32.36,32.44,322740.0,30.0409,30.0873,29.9946,30.0687,322740.0
2023-11-29 13:30:00,32.44,32.45,32.35,32.36,423213.0,30.0687,30.078,29.9853,29.9946,423213.0
2023-11-29 14:00:00,32.36,32.46,32.35,32.41,388771.0,29.9946,30.0873,29.9853,30.0409,388771.0
2023-11-29 14:30:00,32.41,32.43,32.35,32.38,387337.0,30.0409,30.0595,29.9853,30.0131,387337.0
2023-11-29 15:00:00,32.37,32.37,32.13,32.16,604107.0,30.0038,30.0038,29.7814,29.8092,604107.0
2023-11-29 15:30:00,32.16,32.21,32.1,32.12,1336525.0,29.8092,29.8555,29.7536,29.7721,1336525.0
2023-11-30 09:30:00,32.34,32.36,31.99,32.33,593630.0,29.976,29.9946,29.6516,29.9668,593630.0
2023-11-30 10:00:00,32.33,32.38,32.21,32.38,399675.0,29.9668,30.0131,29.8555,30.0131,399675.0
2023-11-30 10:30:00,32.38,32.4,32.21,32.36,279250.0,30.0131,30.0316,29.8555,29.9946,279250.0
2023-11-30 11:00:00,32.36,32.43,32.18,32.32,394598.0,29.9946,30.0595,29.8277,29.9575,394598.0
2023-11-30 11:30:00,32.31,32.33,32.11,32.14,349982.0,29.9482,29.9668,29.7628,29.7907,349982.0
2023-11-30 12:00:00,32.15,32.24,32.12,32.13,372576.0,29.7999,29.8833,29.7721,29.7814,372576.0
2023-11-30 12:30:00,32.14,32.24,32.1,32.23,293941.0,29.7907,29.8833,29.7536,29.8741,293941.0
2023-11-30 13:00:00,32.23,32.31,32.18,32.25,268577.0,29.8741,29.9482,29.8277,29.8926,268577.0
2023-11-30 13:30:00,32.25,32.34,32.22,32.34,305481.0,29.8926,29.976,29.8648,29.976,305481.0
2023-11-30 14:00:00,32.34,32.39,32.29,32.31,247898.0,29.976,30.0224,29.9297,29.9482,247898.0
2023-11-30 14:30:00,32.32,32.32,32.26,32.3,318629.0,29.9575,29.9575,29.9019,29.939,318629.0
2023-11-30 15:00:00,32.29,32.32,32.23,32.25,323062.0,29.9297,29.9575,29.8741,29.8926,323062.0
2023-11-30 15:30:00,32.24,32.26,32.02,32.12,1945007.0,29.8833,29.9019,29.6794,29.7721,1945007.0
2023-12-01 09:30:00,32.02,32.42,31.96,32.42,814984.0,29.6794,30.0502,29.6238,30.0502,814984.0
2023-12-01 10:00:00,32.42,32.82,32.41,32.76,656473.0,30.0502,30.4209,30.0409,30.3653,656473.0
2023-12-01 10:30:00,32.76,32.8,32.64,32.75,607171.0,30.3653,30.4024,30.2541,30.3561,607171.0
2023-12-01 11:00:00,32.75,32.83,32.55,32.77,635472.0,30.3561,30.4302,30.1707,30.3746,635472.0
2023-12-01 11:30:00,32.77,33.08,32.69,33.03,770876.0,30.3746,30.6619,30.3005,30.6156,770876.0
2023-12-01 12:00:00,33.04,33.26,33.03,33.21,568033.0,30.6249,30.8288,30.6156,30.7824,568033.0
2023-12-01 12:30:00,33.21,33.41,33.2,33.38,550026.0,30.7824,30.9678,30.7732,30.94,550026.0
2023-12-01 13:00:00,33.38,33.39,33.21,33.24,914463.0,30.94,30.9493,30.7824,30.8102,914463.0
2023-12-01 13:30:00,33.23,33.3,33.2,33.26,370541.0,30.801,30.8659,30.7732,30.8288,370541.0
2023-12-01 14:00:00,33.26,33.37,33.21,33.28,613303.0,30.8288,30.9307,30.7824,30.8473,613303.0
2023-12-01 14:30:00,33.28,33.31,33.17,33.18,480283.0,30.8473,30.8751,30.7454,30.7546,480283.0
2023-12-01 15:00:00,33.18,33.21,33.07,33.16,712862.0,30.7546,30.7824,30.6527,30.7361,712862.0
2023-12-01 15:30:00,33.16,33.28,33.15,33.28,1581704.0,30.7361,30.8473,30.7268,30.8473,1581704.0
2023-12-04 09:30:00,33.0,33.56,32.97,33.23,757909.0,30.5878,31.1069,30.56,30.801,757909.0
2023-12-04 10:00:00,33.22,33.54,33.18,33.34,335348.0,30.7917,31.0883,30.7546,30.9029,335348.0
2023-12-04 10:30:00,33.34,33.45,33.24,33.44,700172.0,30.9029,31.0049,30.8102,30.9956,700172.0
2023-12-04 11:00:00,33.43,33.63,33.35,33.48,513695.0,30.9864,31.1717,30.9122,31.0327,513695.0
2023-12-04 11:30:00,33.48,33.49,33.34,33.44,250852.0,31.0327,31.042,30.9029,30.9956,250852.0
2023-12-04 12:00:00,33.44,33.48,33.35,33.36,506996.0,30.9956,31.0327,30.9122,30.9215,506996.0
2023-12-04 12:30:00,33.36,33.44,33.3,33.39,481183.0,30.9215,30.9956,30.8659,30.9493,481183.0
2023-12-04 13:00:00,33.39,33.43,33.29,33.32,328175.0,30.9493,30.9864,30.8566,30.8844,328175.0
2023-12-04 13:30:00,33.31,33.34,33.2,33.22,650234.0,30.8751,30.9029,30.7732,30.7917,650234.0
2023-12-04 14:00:00,33.22,33.28,33.17,33.2,294806.0,30.7917,30.8473,30.7454,30.7732,294806.0
2023-12-04 14:30:00,33.19,33.25,33.18,33.22,368839.0,30.7639,30.8195,30.7546,30.7917,368839.0
2023-12-04 15:00:00,33.22,33.28,33.14,33.16,605590.0,30.7917,30.8473,30.7176,30.7361,605590.0
2023-12-04 15:30:00,33.17,33.33,33.14,33.27,1860592.0,30.7454,30.8937,30.7176,30.8381,1860592.0
2023-12-05 09:30:00,33.12,33.19,32.86,32.89,481760.0,30.699,30.7639,30.458,30.4858,481760.0
2023-12-05 10:00:00,32.89,33.07,32.77,32.96,465941.0,30.4858,30.6527,30.3746,30.5507,465941.0
2023-12-05 10:30:00,32.96,33.01,32.78,32.98,506476.0,30.5507,30.5971,30.3839,30.5693,506476.0
2023-12-05 11:00:00,33.0,33.17,32.96,33.16,352508.0,30.5878,30.7454,30.5507,30.7361,352508.0
2023-12-05 11:30:00,33.16,33.23,33.09,33.12,431017.0,30.7361,30.801,30.6712,30.699,431017.0
2023-12-05 12:00:00,33.11,33.19,33.07,33.12,275779.0,30.6898,30.7639,30.6527,30.699,275779.0
2023-12-05 12:30:00,33.12,33.23,33.08,33.17,290390.0,30.699,30.801,30.6619,30.7454,290390.0
2023-12-05 13:00:00,33.16,33.2,33.07,33.15,312554.0,30.7361,30.7732,30.6527,30.7268,312554.0
2023-12-05 13:30:00,33.16,33.19,33.1,33.15,241371.0,30.7361,30.7639,30.6805,30.7268,241371.0
2023-12-05 14:00:00,33.14,33.23,33.14,33.2,349332.0,30.7176,30.801,30.7176,30.7732,349332.0
2023-12-05 14:30:00,33.2,33.23,33.14,33.18,267979.0,30.7732,30.801,30.7176,30.7546,267979.0
2023-12-05 15:00:00,33.18,33.3,33.14,33.2,649090.0,30.7546,30.8659,30.7176,30.7732,649090.0
2023-12-05 15:30:00,33.2,33.27,33.13,33.17,1184438.0,30.7732,30.8381,30.7083,30.7454,1184438.0
2023-12-06 09:30:00,33.4,33.97,33.37,33.96,713896.0,30.9586,31.4869,30.9307,31.4776,713896.0
2023-12-06 10:00:00,33.97,34.21,33.96,34.08,975066.0,31.4869,31.7093,31.4776,31.5888,975066.0
2023-12-06 10:30:00,34.08,34.19,33.88,33.95,558735.0,31.5888,31.6908,31.4035,31.4683,558735.0
2023-12-06 11:00:00,33.95,34.02,33.81,33.97,550951.0,31.4683,31.5332,31.3386,31.4869,550951.0
2023-12-06 11:30:00,33.97,33.98,33.73,33.8,383438.0,31.4869,31.4962,31.2644,31.3293,383438.0
2023-12-06 12:00:00,33.8,33.8,33.55,33.57,348937.0,31.3293,31.3293,31.0976,31.1161,348937.0
2023-12-06 12:30:00,33.57,33.61,33.47,33.49,212725.0,31.1161,31.1532,31.0234,31.042,212725.0
2023-12-06 13:00:00,33.48,33.62,33.46,33.61,406027.0,31.0327,31.1625,31.0142,31.1532,406027.0
2023-12-06 13:30:00,33.61,33.65,33.53,33.54,223908.0,31.1532,31.1903,31.079,31.0883,223908.0
2023-12-06 14:00:00,33.53,33.69,33.52,33.55,299899.0,31.079,31.2274,31.0698,31.0976,299899.0
2023-12-06 14:30:00,33.55,33.57,33.38,33.39,279846.0,31.0976,31.1161,30.94,30.9493,279846.0
2023-12-06 15:00:00,33.39,33.43,33.19,33.23,370090.0,30.9493,30.9864,30.7639,30.801,370090.0
2023-12-06 15:30:00,33.22,33.26,33.01,33.06,1488391.0,30.7917,30.8288,30.5971,30.6434,1488391.0
2023-12-07 09:30:00,33.53,34.07,33.36,34.05,1686466.0,31.079,31.5796,30.9215,31.561,1686466.0
2023-12-07 10:00:00,34.06,34.34,33.98,34.0,1696538.0,31.5703,31.8298,31.4962,31.5147,1696538.0
2023-12-07 10:30:00,34.0,34.04,33.71,33.91,954632.0,31.5147,31.5518,31.2459,31.4313,954632.0
2023-12-07 11:00:00,33.9,33.94,33.78,33.8,857640.0,31.422,31.4591,31.3108,31.3293,857640.0
2023-12-07 11:30:00,33.8,33.85,33.73,33.82,604304.0,31.3293,31.3757,31.2644,31.3479,604304.0
2023-12-07 12:00:00,33.83,33.87,33.73,33.77,549645.0,31.3571,31.3942,31.2644,31.3015,549645.0
2023-12-07 12:30:00,33.77,33.84,33.69,33.72,333808.0,31.3015,31.3664,31.2274,31.2552,333808.0
2023-12-07 13:00:00,33.72,33.82,33.71,33.79,384098.0,31.2552,31.3479,31.2459,31.32,384098.0
2023-12-07 13:30:00,33.79,33.8,33.72,33.77,776640.0,31.32,31.3293,31.2552,31.3015,776640.0
2023-12-07 14:00:00,33.77,33.88,33.77,33.8,710480.0,31.3015,31.4035,31.3015,31.3293,710480.0
2023-12-07 14:30:00,33.81,33.86,33.64,33.69,507709.0,31.3386,31.3849,31.181,31.2274,507709.0
2023-12-07 15:00:00,33.69,33.83,33.66,33.82,1102696.0,31.2274,31.3571,31.1995,31.3479,1102696.0
2023-12-07 15:30:00,33.82,34.07,33.77,33.96,2957179.0,31.3479,31.5796,31.3015,31.4776,2957179.0
2023-12-08 09:30:00,34.0,34.27,33.73,34.21,966517.0,31.5147,31.765,31.2644,31.7093,966517.0
2023-12-08 10:00:00,34.21,34.58,34.21,34.48,796675.0,31.7093,32.0523,31.7093,31.9596,796675.0
2023-12-08 10:30:00,34.48,34.52,34.26,34.43,760085.0,31.9596,31.9967,31.7557,31.9133,760085.0
2023-12-08 11:00:00,34.44,34.47,34.22,34.32,781631.0,31.9225,31.9503,31.7186,31.8113,781631.0
2023-12-08 11:30:00,34.33,34.39,34.21,34.33,427869.0,31.8206,31.8762,31.7093,31.8206,427869.0
2023-12-08 12:00:00,34.33,34.4,34.26,34.37,483025.0,31.8206,31.8855,31.7557,31.8576,483025.0
2023-12-08 12:30:00,34.37,34.38,34.3,34.31,214373.0,31.8576,31.8669,31.7928,31.802,214373.0
2023-12-08 13:00:00,34.31,34.44,34.29,34.38,432314.0,31.802,31.9225,31.7835,31.8669,432314.0
2023-12-08 13:30:00,34.37,34.38,34.28,34.3,495875.0,31.8576,31.8669,31.7742,31.7928,495875.0
2023-12-08 14:00:00,34.31,34.51,34.3,34.48,416681.0,31.802,31.9874,31.7928,31.9596,416681.0
2023-12-08 14:30:00,34.49,34.51,34.42,34.48,501939.0,31.9689,31.9874,31.904,31.9596,501939.0
2023-12-08 15:00:00,34.48,34.51,34.42,34.48,643616.0,31.9596,31.9874,31.904,31.9596,643616.0
2023-12-08 15:30:00,34.48,34.51,34.31,34.32,1634517.0,31.9596,31.9874,31.802,31.8113,1634517.0
2023-12-11 09:30:00,34.22,34.57,34.11,34.45,679417.0,31.7186,32.043,31.6167,31.9318,679417.0
2023-12-11 10:00:00,34.45,34.56,34.4,34.5,725253.0,31.9318,32.0338,31.8855,31.9781,725253.0
2023-12-11 10:30:00,34.5,34.62,34.45,34.52,556526.0,31.9781,32.0894,31.9318,31.9967,556526.0
2023-12-11 11:00:00,34.53,34.58,34.43,34.52,635030.0,32.006,32.0523,31.9133,31.9967,635030.0
2023-12-11 11:30:00,34.51,34.62,34.44,34.62,344130.0,31.9874,32.0894,31.9225,32.0894,344130.0
2023-12-11 12:00:00,34.62,34.62,34.51,34.55,253479.0,32.0894,32.0894,31.9874,32.0245,253479.0
2023-12-11 12:30:00,34.55,34.58,34.5,34.52,323535.0,32.0245,32.0523,31.9781,31.9967,323535.0
2023-12-11 13:00:00,34.51,34.59,34.46,34.54,350846.0,31.9874,32.0616,31.9411,32.0152,350846.0
2023-12-11 13:30:00,34.55,34.57,34.46,34.51,297120.0,32.0245,32.043,31.9411,31.9874,297120.0
2023-12-11 14:00:00,34.5,34.55,34.47,34.53,227384.0,31.9781,32.0245,31.9503,32.006,227384.0
2023-12-11 14:30:00,34.53,34.54,34.39,34.43,569020.0,32.006,32.0152,31.8762,31.9133,569020.0
2023-12-11 15:00:00,34.43,34.51,34.38,34.45,671566.0,31.9133,31.9874,31.8669,31.9318,671566.0
2023-12-11 15:30:00,34.45,34.48,34.4,34.44,1429457.0,31.9318,31.9596,31.8855,31.9225,1429457.0
2023-12-12 09:30:00,34.61,34.61,34.04,34.25,525267.0,32.0801,32.0801,31.5518,31.7464,525267.0
2023-12-12 10:00:00,34.25,34.27,34.06,34.13,621209.0,31.7464,31.765,31.5703,31.6352,621209.0
2023-12-12 10:30:00,34.13,34.31,34.1,34.29,280765.0,31.6352,31.802,31.6074,31.7835,280765.0
2023-12-12 11:00:00,34.28,34.29,34.12,34.18,251101.0,31.7742,31.7835,31.6259,31.6815,251101.0
2023-12-12 11:30:00,34.17,34.27,34.13,34.26,251470.0,31.6723,31.765,31.6352,31.7557,251470.0
2023-12-12 12:00:00,34.25,34.28,34.17,34.23,222195.0,31.7464,31.7742,31.6723,31.7279,222195.0
2023-12-12 12:30:00,34.23,34.26,34.19,34.2,184323.0,31.7279,31.7557,31.6908,31.7001,184323.0
2023-12-12 13:00:00,34.2,34.25,34.13,34.18,337294.0,31.7001,31.7464,31.6352,31.6815,337294.0
2023-12-12 13:30:00,34.18,34.19,34.05,34.05,290731.0,31.6815,31.6908,31.561,31.561,290731.0
2023-12-12 14:00:00,34.05,34.11,34.0,34.07,246091.0,31.561,31.6167,31.5147,31.5796,246091.0
2023-12-12 14:30:00,34.07,34.18,34.06,34.17,378038.0,31.5796,31.6815,31.5703,31.6723,378038.0
2023-12-12 15:00:00,34.16,34.29,34.16,34.28,603294.0,31.663,31.7835,31.663,31.7742,603294.0
2023-12-12 15:30:00,34.28,34.29,34.05,34.1,1074989.0,31.7742,31.7835,31.561,31.6074,1074989.0
2023-12-13 09:30:00,34.13,34.15,33.87,33.97,378873.0,31.6352,31.6537,31.3942,31.4869,378873.0
2023-12-13 10:00:00,33.97,34.2,33.95,34.17,292655.0,31.4869,31.7001,31.4683,31.6723,292655.0
2023-12-13 10:30:00,34.18,34.18,33.94,33.95,529015.0,31.6815,31.6815,31.4591,31.4683,529015.0
2023-12-13 11:00:00,33.95,34.06,33.93,34.01,308223.0,31.4683,31.5703,31.4498,31.524,308223.0
2023-12-13 11:30:00,34.02,34.06,33.95,34.03,261863.0,31.5332,31.5703,31.4683,31.5425,261863.0
2023-12-13 12:00:00,34.04,34.04,33.93,33.95,210459.0,31.5518,31.5518,31.4498,31.4683,210459.0
2023-12-13 12:30:00,33.95,33.98,33.9,33.95,162807.0,31.4683,31.4962,31.422,31.4683,162807.0
2023-12-13 13:00:00,33.95,33.95,33.88,33.95,196623.0,31.4683,31.4683,31.4035,31.4683,196623.0
2023-12-13 13:30:00,33.95,34.0,33.88,33.98,197619.0,31.4683,31.5147,31.4035,31.4962,197619.0
2023-12-13 14:00:00,34.0,34.62,34.0,34.61,603011.0,31.5147,32.0894,31.5147,32.0801,603011.0
2023-12-13 14:30:00,34.61,35.35,34.56,35.32,1080814.0,32.0801,32.766,32.0338,32.7382,1080814.0
2023-12-13 15:00:00,35.33,35.58,35.27,35.37,1200361.0,32.7475,32.9792,32.6919,32.7846,1200361.0
2023-12-13 15:30:00,35.37,35.51,35.26,35.5,1768102.0,32.7846,32.9143,32.6826,32.905,1768102.0
2023-12-14 09:30:00,36.7,37.44,36.58,37.12,1942795.0,34.0173,34.7032,33.9061,34.4066,1942795.0
2023-12-14 10:00:00,37.12,37.19,36.27,36.59,1458910.0,34.4066,34.4715,33.6188,33.9154,1458910.0
2023-12-14 10:30:00,36.59,36.78,36.4,36.77,1206313.0,33.9154,34.0915,33.7393,34.0822,1206313.0
2023-12-14 11:00:00,36.78,36.92,36.66,36.87,753136.0,34.0915,34.2212,33.9803,34.1749,753136.0
2023-12-14 11:30:00,36.87,37.09,36.85,37.04,1062730.0,34.1749,34.3788,34.1564,34.3325,1062730.0
2023-12-14 12:00:00,37.04,37.38,37.0,37.37,594587.0,34.3325,34.6476,34.2954,34.6384,594587.0
2023-12-14 12:30:00,37.38,37.49,37.27,37.28,798261.0,34.6476,34.7496,34.5457,34.5549,798261.0
2023-12-14 13:00:00,37.27,37.52,37.16,37.38,786807.0,34.5457,34.7774,34.4437,34.6476,786807.0
2023-12-14 13:30:00,37.38,37.5,37.29,37.36,729394.0,34.6476,34.7589,34.5642,34.6291,729394.0
2023-12-14 14:00:00,37.36,37.46,37.34,37.37,476193.0,34.6291,34.7218,34.6105,34.6384,476193.0
2023-12-14 14:30:00,37.37,37.54,37.31,37.52,505952.0,34.6384,34.7959,34.5827,34.7774,505952.0
2023-12-14 15:00:00,37.52,37.61,37.47,37.52,752198.0,34.7774,34.8608,34.731,34.7774,752198.0
2023-12-14 15:30:00,37.52,37.66,37.45,37.64,2064700.0,34.7774,34.9072,34.7125,34.8886,2064700.0
2023-12-15 09:30:00,37.44,37.83,37.15,37.18,1904829.0,34.7032,35.0647,34.4344,34.4622,1904829.0
2023-12-15 10:00:00,37.18,37.43,37.17,37.34,386913.0,34.4622,34.694,34.453,34.6105,386913.0
2023-12-15 10:30:00,37.34,37.51,37.2,37.45,426389.0,34.6105,34.7681,34.4808,34.7125,426389.0
2023-12-15 11:00:00,37.46,37.54,37.3,37.38,453301.0,34.7218,34.7959,34.5735,34.6476,453301.0
2023-12-15 11:30:00,37.37,37.44,37.22,37.23,375182.0,34.6384,34.7032,34.4993,34.5086,375182.0
2023-12-15 12:00:00,37.23,37.25,36.97,37.14,925515.0,34.5086,34.5271,34.2676,34.4252,925515.0
2023-12-15 12:30:00,37.14,37.16,36.96,36.98,388651.0,34.4252,34.4437,34.2583,34.2769,388651.0
2023-12-15 13:00:00,36.98,37.01,36.87,36.94,335305.0,34.2769,34.3047,34.1749,34.2398,335305.0
2023-12-15 13:30:00,36.95,36.98,36.66,36.75,873941.0,34.2491,34.2769,33.9803,34.0637,873941.0
2023-12-15 14:00:00,36.76,36.78,36.6,36.75,604135.0,34.0729,34.0915,33.9246,34.0637,604135.0
2023-12-15 14:30:00,36.74,36.78,36.59,36.66,483783.0,34.0544,34.0915,33.9154,33.9803,483783.0
2023-12-15 15:00:00,36.66,36.74,36.62,36.67,408833.0,33.9803,34.0544,33.9432,33.9895,408833.0
2023-12-15 15:30:00,36.67,36.79,36.51,36.68,1449410.0,33.9895,34.1008,33.8412,33.9988,1449410.0
2023-12-18 09:30:00,36.71,37.02,36.43,36.45,625081.0,34.0266,34.3139,33.7671,33.7856,625081.0
2023-12-18 10:00:00,36.45,36.85,36.45,36.77,692678.0,33.7856,34.1564,33.7856,34.0822,692678.0
2023-12-18 10:30:00,36.78,36.85,36.58,36.71,557662.0,34.0915,34.1564,33.9061,34.0266,557662.0
2023-12-18 11:00:00,36.7,36.87,36.64,36.83,524638.0,34.0173,34.1749,33.9617,34.1378,524638.0
2023-12-18 11:30:00,36.83,36.96,36.76,36.96,455090.0,34.1378,34.2583,34.0729,34.2583,455090.0
2023-12-18 12:00:00,36.96,37.05,36.82,36.89,577460.0,34.2583,34.3417,34.1286,34.1934,577460.0
2023-12-18 12:30:00,36.89,36.94,36.78,36.86,334139.0,34.1934,34.2398,34.0915,34.1656,334139.0
2023-12-18 13:00:00,36.86,36.9,36.78,36.8,292894.0,34.1656,34.2027,34.0915,34.11,292894.0
2023-12-18 13:30:00,36.8,36.81,36.7,36.73,192262.0,34.11,34.1193,34.0173,34.0451,192262.0
2023-12-18 14:00:00,36.74,36.74,36.6,36.61,305263.0,34.0544,34.0544,33.9246,33.9339,305263.0
2023-12-18 14:30:00,36.6,36.61,36.48,36.48,361923.0,33.9246,33.9339,33.8134,33.8134,361923.0
2023-12-18 15:00:00,36.48,36.57,36.45,36.52,292431.0,33.8134,33.8968,33.7856,33.8505,292431.0
2023-12-18 15:30:00,36.51,36.58,36.32,36.34,1263450.0,33.8412,33.9061,33.6651,33.6836,1263450.0
2023-12-19 09:30:00,36.41,36.78,36.17,36.7,767341.0,33.7485,34.0915,33.5261,34.0173,767341.0
2023-12-19 10:00:00,36.72,36.8,36.6,36.73,608612.0,34.0359,34.11,33.9246,34.0451,608612.0
2023-12-19 10:30:00,36.72,36.77,36.62,36.68,375455.0,34.0359,34.0822,33.9432,33.9988,375455.0
2023-12-19 11:00:00,36.69,36.79,36.65,36.73,224946.0,34.0081,34.1008,33.971,34.0451,224946.0
2023-12-19 11:30:00,36.73,36.85,36.64,36.78,263508.0,34.0451,34.1564,33.9617,34.0915,263508.0
2023-12-19 12:00:00,36.78,36.86,36.67,36.69,321334.0,34.0915,34.1656,33.9895,34.0081,321334.0
2023-12-19 12:30:00,36.69,36.8,36.66,36.73,257017.0,34.0081,34.11,33.9803,34.0451,257017.0
2023-12-19 13:00:00,36.73,36.79,36.62,36.62,677926.0,34.0451,34.1008,33.9432,33.9432,677926.0
2023-12-19 13:30:00,36.62,36.7,36.59,36.68,571299.0,33.9432,34.0173,33.9154,33.9988,571299.0
2023-12-19 14:00:00,36.69,36.74,36.63,36.74,359188.0,34.0081,34.0544,33.9524,34.0544,359188.0
2023-12-19 14:30:00,36.73,36.76,36.6,36.63,410664.0,34.0451,34.0729,33.9246,33.9524,410664.0
2023-12-19 15:00:00,36.63,36.75,36.61,36.75,459207.0,33.9524,34.0637,33.9339,34.0637,459207.0
2023-12-19 15:30:00,36.74,36.74,36.65,36.73,949110.0,34.0544,34.0544,33.971,34.0451,949110.0
2023-12-20 09:30:00,36.42,36.69,36.36,36.62,1027465.0,33.7578,34.0081,33.7022,33.9432,1027465.0
2023-12-20 10:00:00,36.62,36.85,36.6,36.69,337080.0,33.9432,34.1564,33.9246,34.0081,337080.0
2023-12-20 10:30:00,36.7,36.79,36.65,36.69,305699.0,34.0173,34.1008,33.971,34.0081,305699.0
2023-12-20 11:00:00,36.69,36.82,36.63,36.65,362710.0,34.0081,34.1286,33.9524,33.971,362710.0
2023-12-20 11:30:00,36.66,36.67,36.56,36.63,403344.0,33.9803,33.9895,33.8876,33.9524,403344.0
2023-12-20 12:00:00,36.63,36.71,36.62,36.65,238188.0,33.9524,34.0266,33.9432,33.971,238188.0
2023-12-20 12:30:00,36.65,36.68,36.56,36.58,345759.0,33.971,33.9988,33.8876,33.9061,345759.0
2023-12-20 13:00:00,36.58,36.59,36.45,36.48,287848.0,33.9061,33.9154,33.7856,33.8134,287848.0
2023-12-20 13:30:00,36.48,36.56,36.46,36.47,243048.0,33.8134,33.8876,33.7949,33.8041,243048.0
2023-12-20 14:00:00,36.46,36.51,36.38,36.5,507703.0,33.7949,33.8412,33.7207,33.832,507703.0
2023-12-20 14:30:00,36.5,36.51,35.94,36.03,1197354.0,33.832,33.8412,33.3129,33.3963,1197354.0
2023-12-20 15:00:00,36.02,36.18,35.77,35.89,958839.0,33.387,33.5353,33.1553,33.2665,958839.0
2023-12-20 15:30:00,35.89,36.11,35.78,35.79,1279016.0,33.2665,33.4705,33.1646,33.1738,1279016.0
2023-12-21 09:30:00,36.13,36.45,36.11,36.34,496585.0,33.489,33.7856,33.4705,33.6836,496585.0
2023-12-21 10:00:00,36.34,36.41,36.18,36.26,525354.0,33.6836,33.7485,33.5353,33.6095,525354.0
2023-12-21 10:30:00,36.27,36.35,36.19,36.32,318556.0,33.6188,33.6929,33.5446,33.6651,318556.0
2023-12-21 11:00:00,36.32,36.39,36.23,36.36,268341.0,33.6651,33.73,33.5817,33.7022,268341.0
2023-12-21 11:30:00,36.36,36.37,36.25,36.26,214899.0,33.7022,33.7115,33.6002,33.6095,214899.0
2023-12-21 12:00:00,36.25,36.29,36.14,36.22,280247.0,33.6002,33.6373,33.4983,33.5724,280247.0
2023-12-21 12:30:00,36.2,36.33,36.18,36.19,209202.0,33.5539,33.6744,33.5353,33.5446,209202.0
2023-12-21 13:00:00,36.2,36.28,36.13,36.26,305299.0,33.5539,33.628,33.489,33.6095,305299.0
2023-12-21 13:30:00,36.27,36.32,36.17,36.19,317520.0,33.6188,33.6651,33.5261,33.5446,317520.0
2023-12-21 14:00:00,36.19,36.27,36.11,36.23,250622.0,33.5446,33.6188,33.4705,33.5817,250622.0
2023-12-21 14:30:00,36.24,36.28,36.17,36.23,268736.0,33.591,33.628,33.5261,33.5817,268736.0
2023-12-21 15:00:00,36.23,36.31,36.18,36.3,313157.0,33.5817,33.6558,33.5353,33.6466,313157.0
2023-12-21 15:30:00,36.31,36.53,36.25,36.5,1197932.0,33.6558,33.8598,33.6002,33.832,1197932.0
2023-12-22 09:30:00,36.67,36.99,36.49,36.8,404757.0,33.9895,34.2861,33.8227,34.11,404757.0
2023-12-22 10:00:00,36.77,36.89,36.71,36.86,409559.0,34.0822,34.1934,34.0266,34.1656,409559.0
2023-12-22 10:30:00,36.86,36.88,36.67,36.67,505093.0,34.1656,34.1842,33.9895,33.9895,505093.0
2023-12-22 11:00:00,36.67,36.73,36.59,36.68,255262.0,33.9895,34.0451,33.9154,33.9988,255262.0
2023-12-22 11:30:00,36.68,36.78,36.66,36.75,296717.0,33.9988,34.0915,33.9803,34.0637,296717.0
2023-12-22 12:00:00,36.75,36.87,36.69,36.84,185279.0,34.0637,34.1749,34.0081,34.1471,185279.0
2023-12-22 12:30:00,36.85,36.89,36.78,36.88,147845.0,34.1564,34.1934,34.0915,34.1842,147845.0
2023-12-22 13:00:00,36.87,36.89,36.81,36.85,177060.0,34.1749,34.1934,34.1193,34.1564,177060.0
2023-12-22 13:30:00,36.86,36.86,36.78,36.79,172824.0,34.1656,34.1656,34.0915,34.1008,172824.0
2023-12-22 14:00:00,36.79,36.83,36.52,36.55,325332.0,34.1008,34.1378,33.8505,33.8783,325332.0
2023-12-22 14:30:00,36.55,36.79,36.51,36.78,496643.0,33.8783,34.1008,33.8412,34.0915,496643.0
2023-12-22 15:00:00,36.78,36.8,36.7,36.75,237419.0,34.0915,34.11,34.0173,34.0637,237419.0
2023-12-22 15:30:00,36.75,36.79,36.7,36.79,914293.0,34.0637,34.1008,34.0173,34.1008,914293.0
2023-12-26 09:30:00,36.71,36.77,36.58,36.74,346418.0,34.0266,34.0822,33.9061,34.0544,346418.0
2023-12-26 10:00:00,36.75,36.98,36.74,36.89,226435.0,34.0637,34.2769,34.0544,34.1934,226435.0
2023-12-26 10:30:00,36.9,36.95,36.79,36.8,240072.0,34.2027,34.2491,34.1008,34.11,240072.0
2023-12-26 11:00:00,36.81,36.9,36.78,36.79,199616.0,34.1193,34.2027,34.0915,34.1008,199616.0
2023-12-26 11:30:00,36.79,36.9,36.78,36.89,178605.0,34.1008,34.2027,34.0915,34.1934,178605.0
2023-12-26 12:00:00,36.88,36.94,36.86,36.94,224467.0,34.1842,34.2398,34.1656,34.2398,224467.0
2023-12-26 12:30:00,36.94,36.99,36.91,36.95,155483.0,34.2398,34.2861,34.212,34.2491,155483.0
2023-12-26 13:00:00,36.95,37.03,36.95,37.01,159987.0,34.2491,34.3232,34.2491,34.3047,159987.0
2023-12-26 13:30:00,37.02,37.1,37.0,37.09,204443.0,34.3139,34.3881,34.2954,34.3788,204443.0
2023-12-26 14:00:00,37.09,37.18,37.08,37.16,636649.0,34.3788,34.4622,34.3696,34.4437,636649.0
2023-12-26 14:30:00,37.16,37.19,37.08,37.09,204038.0,34.4437,34.4715,34.3696,34.3788,204038.0
2023-12-26 15:00:00,37.09,37.18,37.06,37.16,308964.0,34.3788,34.4622,34.351,34.4437,308964.0
2023-12-26 15:30:00,37.16,37.22,37.07,37.12,696217.0,34.4437,34.4993,34.3603,34.4066,696217.0
2023-12-27 09:30:00,36.99,37.13,36.77,37.04,323154.0,34.2861,34.4159,34.0822,34.3325,323154.0
2023-12-27 10:00:00,37.04,37.24,37.03,37.2,227247.0,34.3325,34.5179,34.3232,34.4808,227247.0
2023-12-27 10:30:00,37.2,37.22,37.06,37.09,298571.0,34.4808,34.4993,34.351,34.3788,298571.0
2023-12-27 11:00:00,37.09,37.2,37.06,37.15,714772.0,34.3788,34.4808,34.351,34.4344,714772.0
2023-12-27 11:30:00,37.15,37.22,37.14,37.19,276219.0,34.4344,34.4993,34.4252,34.4715,276219.0
2023-12-27 12:00:00,37.18,37.26,37.17,37.25,184895.0,34.4622,34.5364,34.453,34.5271,184895.0
2023-12-27 12:30:00,37.25,37.29,37.17,37.22,151440.0,34.5271,34.5642,34.453,34.4993,151440.0
2023-12-27 13:00:00,37.23,37.4,37.22,37.3,554388.0,34.5086,34.6662,34.4993,34.5735,554388.0
2023-12-27 13:30:00,37.3,37.42,37.25,37.26,372103.0,34.5735,34.6847,34.5271,34.5364,372103.0
2023-12-27 14:00:00,37.25,37.26,37.18,37.2,305486.0,34.5271,34.5364,34.4622,34.4808,305486.0
2023-12-27 14:30:00,37.2,37.24,37.14,37.23,297538.0,34.4808,34.5179,34.4252,34.5086,297538.0
2023-12-27 15:00:00,37.24,37.28,37.11,37.13,439659.0,34.5179,34.5549,34.3974,34.4159,439659.0
2023-12-27 15:30:00,37.13,37.27,37.11,37.26,845245.0,34.4159,34.5457,34.3974,34.5364,845245.0
2023-12-28 09:30:00,37.12,37.43,37.12,37.29,349670.0,34.4066,34.694,34.4066,34.5642,349670.0
2023-12-28 10:00:00,37.3,37.32,37.19,37.26,251899.0,34.5735,34.592,34.4715,34.5364,251899.0
2023-12-28 10:30:00,37.26,37.28,37.16,37.23,247276.0,34.5364,34.5549,34.4437,34.5086,247276.0
2023-12-28 11:00:00,37.22,37.26,37.13,37.16,185207.0,34.4993,34.5364,34.4159,34.4437,185207.0
2023-12-28 11:30:00,37.16,37.2,37.12,37.18,182685.0,34.4437,34.4808,34.4066,34.4622,182685.0
2023-12-28 12:00:00,37.18,37.25,37.16,37.17,315645.0,34.4622,34.5271,34.4437,34.453,315645.0
2023-12-28 12:30:00,37.16,37.23,37.15,37.21,160575.0,34.4437,34.5086,34.4344,34.4901,160575.0
2023-12-28 13:00:00,37.21,37.23,37.13,37.22,182275.0,34.4901,34.5086,34.4159,34.4993,182275.0
2023-12-28 13:30:00,37.22,37.28,37.19,37.24,149412.0,34.4993,34.5549,34.4715,34.5179,149412.0
2023-12-28 14:00:00,37.24,37.27,37.2,37.25,180265.0,34.5179,34.5457,34.4808,34.5271,180265.0
2023-12-28 14:30:00,37.25,37.29,37.2,37.23,210070.0,34.5271,34.5642,34.4808,34.5086,210070.0
2023-12-28 15:00:00,37.23,37.28,37.18,37.27,238264.0,34.5086,34.5549,34.4622,34.5457,238264.0
2023-12-28 15:30:00,37.27,37.34,37.24,37.3,856983.0,34.5457,34.6105,34.5179,34.5735,856983.0
2023-12-29 09:30:00,37.09,37.35,37.02,37.33,280471.0,34.3788,34.6198,34.3139,34.6013,280471.0
2023-12-29 10:00:00,37.34,37.35,37.2,37.23,219585.0,34.6105,34.6198,34.4808,34.5086,219585.0
2023-12-29 10:30:00,37.23,37.25,37.04,37.07,299153.0,34.5086,34.5271,34.3325,34.3603,299153.0
2023-12-29 11:00:00,37.07,37.11,36.89,36.99,312918.0,34.3603,34.3974,34.1934,34.2861,312918.0
2023-12-29 11:30:00,37.0,37.06,36.99,37.04,189461.0,34.2954,34.351,34.2861,34.3325,189461.0
2023-12-29 12:00:00,37.04,37.08,36.92,36.94,265577.0,34.3325,34.3696,34.2212,34.2398,265577.0
2023-12-29 12:30:00,36.94,37.06,36.92,37.02,221722.0,34.2398,34.351,34.2212,34.3139,221722.0
2023-12-29 13:00:00,37.02,37.06,36.96,36.98,179526.0,34.3139,34.351,34.2583,34.2769,179526.0
2023-12-29 13:30:00,36.99,37.08,36.98,37.04,185429.0,34.2861,34.3696,34.2769,34.3325,185429.0
2023-12-29 14:00:00,37.04,37.11,36.99,37.06,193473.0,34.3325,34.3974,34.2861,34.351,193473.0
2023-12-29 14:30:00,37.05,37.11,37.05,37.09,187623.0,34.3417,34.3974,34.3417,34.3788,187623.0
2023-12-29 15:00:00,37.09,37.13,37.04,37.11,253439.0,34.3788,34.4159,34.3325,34.3974,253439.0
2023-12-29 15:30:00,37.11,37.13,36.92,36.92,1186325.0,34.3974,34.4159,34.2212,34.2212,1186325.0
2024-01-02 09:30:00,36.63,36.84,36.51,36.84,508537.0,33.9524,34.1471,33.8412,34.1471,508537.0
2024-01-02 10:00:00,36.83,37.02,36.82,36.9,413463.0,34.1378,34.3139,34.1286,34.2027,413463.0
2024-01-02 10:30:00,36.89,37.09,36.71,36.99,474474.0,34.1934,34.3788,34.0266,34.2861,474474.0
2024-01-02 11:00:00,36.99,37.2,36.96,37.18,284169.0,34.2861,34.4808,34.2583,34.4622,284169.0
2024-01-02 11:30:00,37.18,37.5,37.17,37.47,363656.0,34.4622,34.7589,34.453,34.731,363656.0
2024-01-02 12:00:00,37.47,37.59,37.41,37.5,431492.0,34.731,34.8423,34.6754,34.7589,431492.0
2024-01-02 12:30:00,37.51,37.65,37.5,37.65,278581.0,34.7681,34.8979,34.7589,34.8979,278581.0
2024-01-02 13:00:00,37.65,37.68,37.57,37.64,219950.0,34.8979,34.9257,34.8237,34.8886,219950.0
2024-01-02 13:30:00,37.64,37.69,37.58,37.6,240779.0,34.8886,34.935,34.833,34.8515,240779.0
2024-01-02 14:00:00,37.59,37.62,37.47,37.48,274438.0,34.8423,34.8701,34.731,34.7403,274438.0
2024-01-02 14:30:00,37.48,37.49,37.31,37.33,367477.0,34.7403,34.7496,34.5827,34.6013,367477.0
2024-01-02 15:00:00,37.33,37.4,37.28,37.35,390095.0,34.6013,34.6662,34.5549,34.6198,390095.0
2024-01-02 15:30:00,37.35,37.54,37.23,37.52,1189313.0,34.6198,34.7959,34.5086,34.7774,1189313.0
2024-01-03 09:30:00,37.06,37.07,36.32,36.52,832907.0,34.351,34.3603,33.6651,33.8505,832907.0
2024-01-03 10:00:00,36.51,36.72,36.42,36.44,548415.0,33.8412,34.0359,33.7578,33.7763,548415.0
2024-01-03 10:30:00,36.44,36.52,36.23,36.5,619732.0,33.7763,33.8505,33.5817,33.832,619732.0
2024-01-03 11:00:00,36.49,36.6,36.47,36.55,259596.0,33.8227,33.9246,33.8041,33.8783,259596.0
2024-01-03 11:30:00,36.55,36.62,36.49,36.57,289157.0,33.8783,33.9432,33.8227,33.8968,289157.0
2024-01-03 12:00:00,36.57,36.69,36.55,36.63,343761.0,33.8968,34.0081,33.8783,33.9524,343761.0
2024-01-03 12:30:00,36.64,36.75,36.6,36.73,185291.0,33.9617,34.0637,33.9246,34.0451,185291.0
2024-01-03 13:00:00,36.73,36.86,36.72,36.83,197511.0,34.0451,34.1656,34.0359,34.1378,197511.0
2024-01-03 13:30:00,36.83,36.84,36.74,36.76,166427.0,34.1378,34.1471,34.0544,34.0729,166427.0
2024-01-03 14:00:00,36.75,36.87,36.63,36.86,297655.0,34.0637,34.1749,33.9524,34.1656,297655.0
2024-01-03 14:30:00,36.87,36.91,36.76,36.77,254146.0,34.1749,34.212,34.0729,34.0822,254146.0
2024-01-03 15:00:00,36.77,36.78,36.5,36.55,535393.0,34.0822,34.0915,33.832,33.8783,535393.0
2024-01-03 15:30:00,36.54,36.65,36.43,36.5,1580313.0,33.869,33.971,33.7671,33.832,1580313.0
2024-01-04 09:30:00,37.06,37.27,36.78,37.15,738031.0,34.351,34.5457,34.0915,34.4344,738031.0
2024-01-04 10:00:00,37.14,37.22,36.98,37.07,483841.0,34.4252,34.4993,34.2769,34.3603,483841.0
2024-01-04 10:30:00,37.07,37.19,37.04,37.14,294771.0,34.3603,34.4715,34.3325,34.4252,294771.0
2024-01-04 11:00:00,37.13,37.31,37.13,37.23,417018.0,34.4159,34.5827,34.4159,34.5086,417018.0
2024-01-04 11:30:00,37.23,37.36,37.16,37.22,348434.0,34.5086,34.6291,34.4437,34.4993,348434.0
2024-01-04 12:00:00,37.21,37.37,37.16,37.27,283696.0,34.4901,34.6384,34.4437,34.5457,283696.0
2024-01-04 12:30:00,37.26,37.26,37.08,37.18,306153.0,34.5364,34.5364,34.3696,34.4622,306153.0
2024-01-04 13:00:00,37.18,37.22,37.11,37.12,213072.0,34.4622,34.4993,34.3974,34.4066,213072.0
2024-01-04 13:30:00,37.13,37.14,37.03,37.12,269088.0,34.4159,34.4252,34.3232,34.4066,269088.0
2024-01-04 14:00:00,37.11,37.15,37.01,37.05,280667.0,34.3974,34.4344,34.3047,34.3417,280667.0
2024-01-04 14:30:00,37.05,37.15,37.02,37.08,214012.0,34.3417,34.4344,34.3139,34.3696,214012.0
2024-01-04 15:00:00,37.08,37.16,37.05,37.09,331700.0,34.3696,34.4437,34.3417,34.3788,331700.0
2024-01-04 15:30:00,37.09,37.15,36.95,36.98,1021276.0,34.3788,34.4344,34.2491,34.2769,1021276.0
2024-01-05 09:30:00,36.9,37.34,36.77,37.29,539404.0,34.2027,34.6105,34.0822,34.5642,539404.0
2024-01-05 10:00:00,37.3,37.61,37.28,37.55,659524.0,34.5735,34.8608,34.5549,34.8052,659524.0
2024-01-05 10:30:00,37.55,37.83,37.51,37.77,720308.0,34.8052,35.0647,34.7681,35.0091,720308.0
2024-01-05 11:00:00,37.79,37.88,37.7,37.77,491290.0,35.0277,35.1111,34.9442,35.0091,491290.0
2024-01-05 11:30:00,37.77,37.81,37.71,37.8,293403.0,35.0091,35.0462,34.9535,35.0369,293403.0
2024-01-05 12:00:00,37.8,37.81,37.54,37.59,326823.0,35.0369,35.0462,34.7959,34.8423,326823.0
2024-01-05 12:30:00,37.59,37.59,37.44,37.45,361600.0,34.8423,34.8423,34.7032,34.7125,361600.0
2024-01-05 13:00:00,37.45,37.53,37.39,37.52,412403.0,34.7125,34.7867,34.6569,34.7774,412403.0
2024-01-05 13:30:00,37.53,37.66,37.53,37.64,166850.0,34.7867,34.9072,34.7867,34.8886,166850.0
2024-01-05 14:00:00,37.64,37.75,37.64,37.72,214093.0,34.8886,34.9906,34.8886,34.9628,214093.0
2024-01-05 14:30:00,37.71,37.78,37.54,37.57,258850.0,34.9535,35.0184,34.7959,34.8237,258850.0
2024-01-05 15:00:00,37.57,37.62,37.5,37.58,344927.0,34.8237,34.8701,34.7589,34.833,344927.0
2024-01-05 15:30:00,37.59,37.64,37.49,37.59,801681.0,34.8423,34.8886,34.7496,34.8423,801681.0
2024-01-08 09:30:00,37.48,37.59,37.25,37.4,688315.0,34.7403,34.8423,34.5271,34.6662,688315.0
2024-01-08 10:00:00,37.4,37.56,37.26,37.55,459300.0,34.6662,34.8145,34.5364,34.8052,459300.0
2024-01-08 10:30:00,37.55,37.62,37.49,37.55,383296.0,34.8052,34.8701,34.7496,34.8052,383296.0
2024-01-08 11:00:00,37.55,37.62,37.5,37.59,297169.0,34.8052,34.8701,34.7589,34.8423,297169.0
2024-01-08 11:30:00,37.59,37.63,37.52,37.61,212955.0,34.8423,34.8794,34.7774,34.8608,212955.0
2024-01-08 12:00:00,37.62,37.7,37.54,37.6,473352.0,34.8701,34.9442,34.7959,34.8515,473352.0
2024-01-08 12:30:00,37.59,37.6,37.52,37.55,451808.0,34.8423,34.8515,34.7774,34.8052,451808.0
2024-01-08 13:00:00,37.55,37.61,37.51,37.54,235146.0,34.8052,34.8608,34.7681,34.7959,235146.0
2024-01-08 13:30:00,37.54,37.69,37.53,37.68,219708.0,34.7959,34.935,34.7867,34.9257,219708.0
2024-01-08 14:00:00,37.67,37.9,37.66,37.88,306395.0,34.9164,35.1296,34.9072,35.1111,306395.0
2024-01-08 14:30:00,37.87,37.95,37.87,37.92,203259.0,35.1018,35.176,35.1018,35.1482,203259.0
2024-01-08 15:00:00,37.92,37.93,37.8,37.84,336559.0,35.1482,35.1574,35.0369,35.074,336559.0
2024-01-08 15:30:00,37.84,38.01,37.81,38.0,996343.0,35.074,35.2316,35.0462,35.2223,996343.0
2024-01-09 09:30:00,37.57,37.79,37.38,37.77,593801.0,34.8237,35.0277,34.6476,35.0091,593801.0
2024-01-09 10:00:00,37.77,37.87,37.52,37.73,544297.0,35.0091,35.1018,34.7774,34.972,544297.0
2024-01-09 10:30:00,37.73,37.76,37.59,37.59,218166.0,34.972,34.9998,34.8423,34.8423,218166.0
2024-01-09 11:00:00,37.59,37.79,37.59,37.77,211811.0,34.8423,35.0277,34.8423,35.0091,211811.0
2024-01-09 11:30:00,37.77,37.81,37.67,37.75,242396.0,35.0091,35.0462,34.9164,34.9906,242396.0
2024-01-09 12:00:00,37.74,37.79,37.7,37.78,151396.0,34.9813,35.0277,34.9442,35.0184,151396.0
2024-01-09 12:30:00,37.78,37.79,37.69,37.72,134511.0,35.0184,35.0277,34.935,34.9628,134511.0
2024-01-09 13:00:00,37.72,37.78,37.6,37.64,232457.0,34.9628,35.0184,34.8515,34.8886,232457.0
2024-01-09 13:30:00,37.65,37.8,37.6,37.7,225539.0,34.8979,35.0369,34.8515,34.9442,225539.0
2024-01-09 14:00:00,37.7,37.74,37.55,37.58,298914.0,34.9442,34.9813,34.8052,34.833,298914.0
2024-01-09 14:30:00,37.58,37.65,37.55,37.62,246584.0,34.833,34.8979,34.8052,34.8701,246584.0
2024-01-09 15:00:00,37.62,37.71,37.6,37.68,529177.0,34.8701,34.9535,34.8515,34.9257,529177.0
2024-01-09 15:30:00,37.68,37.73,37.62,37.68,1261837.0,34.9257,34.972,34.8701,34.9257,1261837.0
2024-01-10 09:30:00,37.61,37.68,37.37,37.39,555645.0,34.8608,34.9257,34.6384,34.6569,555645.0
2024-01-10 10:00:00,37.39,37.5,37.19,37.5,467191.0,34.6569,34.7589,34.4715,34.7589,467191.0
2024-01-10 10:30:00,37.5,37.61,37.48,37.58,291349.0,34.7589,34.8608,34.7403,34.833,291349.0
2024-01-10 11:00:00,37.58,37.61,37.51,37.59,238380.0,34.833,34.8608,34.7681,34.8423,238380.0
2024-01-10 11:30:00,37.6,37.63,37.53,37.59,206367.0,34.8515,34.8794,34.7867,34.8423,206367.0
2024-01-10 12:00:00,37.59,37.59,37.44,37.48,185753.0,34.8423,34.8423,34.7032,34.7403,185753.0
2024-01-10 12:30:00,37.48,37.55,37.44,37.51,258704.0,34.7403,34.8052,34.7032,34.7681,258704.0
2024-01-10 13:00:00,37.52,37.63,37.48,37.55,286529.0,34.7774,34.8794,34.7403,34.8052,286529.0
2024-01-10 13:30:00,37.55,37.66,37.5,37.63,327621.0,34.8052,34.9072,34.7589,34.8794,327621.0
2024-01-10 14:00:00,37.63,37.75,37.58,37.73,521992.0,34.8794,34.9906,34.833,34.972,521992.0
2024-01-10 14:30:00,37.73,37.86,37.72,37.78,445867.0,34.972,35.0925,34.9628,35.0184,445867.0
2024-01-10 15:00:00,37.78,37.86,37.66,37.67,391627.0,35.0184,35.0925,34.9072,34.9164,391627.0
2024-01-10 15:30:00,37.67,37.77,37.62,37.72,1158279.0,34.9164,35.0091,34.8701,34.9628,1158279.0
2024-01-11 09:30:00,37.46,37.55,36.9,36.94,910841.0,34.7218,34.8052,34.2027,34.2398,910841.0
2024-01-11 10:00:00,36.94,36.94,36.47,36.7,723336.0,34.2398,34.2398,33.8041,34.0173,723336.0
2024-01-11 10:30:00,36.7,36.84,36.59,36.79,370804.0,34.0173,34.1471,33.9154,34.1008,370804.0
2024-01-11 11:00:00,36.79,36.8,36.61,36.68,400063.0,34.1008,34.11,33.9339,33.9988,400063.0
2024-01-11 11:30:00,36.69,36.79,36.63,36.67,231199.0,34.0081,34.1008,33.9524,33.9895,231199.0
2024-01-11 12:00:00,36.66,36.82,36.66,36.75,334250.0,33.9803,34.1286,33.9803,34.0637,334250.0
2024-01-11 12:30:00,36.76,36.92,36.75,36.89,293267.0,34.0729,34.2212,34.0637,34.1934,293267.0
2024-01-11 13:00:00,36.89,37.06,36.89,37.01,256629.0,34.1934,34.351,34.1934,34.3047,256629.0
2024-01-11 13:30:00,37.01,37.04,36.94,37.01,340690.0,34.3047,34.3325,34.2398,34.3047,340690.0
2024-01-11 14:00:00,37.01,37.06,36.91,37.02,309261.0,34.3047,34.351,34.212,34.3139,309261.0
2024-01-11 14:30:00,37.02,37.1,36.98,37.06,365803.0,34.3139,34.3881,34.2769,34.351,365803.0
2024-01-11 15:00:00,37.07,37.17,37.0,37.12,457970.0,34.3603,34.453,34.2954,34.4066,457970.0
2024-01-11 15:30:00,37.11,37.4,37.1,37.33,2077428.0,34.3974,34.6662,34.3881,34.6013,2077428.0
2024-01-12 09:30:00,37.44,37.63,37.16,37.18,668562.0,34.7032,34.8794,34.4437,34.4622,668562.0
2024-01-12 10:00:00,37.18,37.18,36.87,36.88,458889.0,34.4622,34.4622,34.1749,34.1842,458889.0
2024-01-12 10:30:00,36.89,36.95,36.45,36.55,430705.0,34.1934,34.2491,33.7856,33.8783,430705.0
2024-01-12 11:00:00,36.55,36.8,36.54,36.76,375106.0,33.8783,34.11,33.869,34.0729,375106.0
2024-01-12 11:30:00,36.77,36.81,36.51,36.53,245214.0,34.0822,34.1193,33.8412,33.8598,245214.0
2024-01-12 12:00:00,36.53,36.62,36.48,36.59,256892.0,33.8598,33.9432,33.8134,33.9154,256892.0
2024-01-12 12:30:00,36.59,36.81,36.58,36.8,314316.0,33.9154,34.1193,33.9061,34.11,314316.0
2024-01-12 13:00:00,36.8,36.94,36.8,36.89,442911.0,34.11,34.2398,34.11,34.1934,442911.0
2024-01-12 13:30:00,36.89,36.91,36.82,36.88,236230.0,34.1934,34.212,34.1286,34.1842,236230.0
2024-01-12 14:00:00,36.87,36.97,36.85,36.9,177546.0,34.1749,34.2676,34.1564,34.2027,177546.0
2024-01-12 14:30:00,36.91,36.91,36.73,36.75,240062.0,34.212,34.212,34.0451,34.0637,240062.0
2024-01-12 15:00:00,36.75,36.85,36.7,36.77,310860.0,34.0637,34.1564,34.0173,34.0822,310860.0
2024-01-12 15:30:00,36.76,36.84,36.72,36.75,913256.0,34.0729,34.1471,34.0359,34.0637,913256.0
2024-01-16 09:30:00,36.21,36.26,35.73,35.87,876099.0,33.5631,33.6095,33.1182,33.248,876099.0
2024-01-16 10:00:00,35.87,36.21,35.86,36.09,543896.0,33.248,33.5631,33.2387,33.4519,543896.0
2024-01-16 10:30:00,36.09,36.27,36.05,36.22,571329.0,33.4519,33.6188,33.4148,33.5724,571329.0
2024-01-16 11:00:00,36.22,36.42,36.03,36.3,546732.0,33.5724,33.7578,33.3963,33.6466,546732.0
2024-01-16 11:30:00,36.3,36.35,36.27,36.32,271058.0,33.6466,33.6929,33.6188,33.6651,271058.0
2024-01-16 12:00:00,36.32,36.32,36.09,36.09,452581.0,33.6651,33.6651,33.4519,33.4519,452581.0
2024-01-16 12:30:00,36.1,36.16,36.01,36.06,468307.0,33.4612,33.5168,33.3778,33.4241,468307.0
2024-01-16 13:00:00,36.06,36.22,36.04,36.17,278043.0,33.4241,33.5724,33.4056,33.5261,278043.0
2024-01-16 13:30:00,36.17,36.2,36.05,36.15,317265.0,33.5261,33.5539,33.4148,33.5075,317265.0
2024-01-16 14:00:00,36.15,36.17,35.92,35.98,369471.0,33.5075,33.5261,33.2943,33.35,369471.0
2024-01-16 14:30:00,35.98,36.05,35.95,36.02,440215.0,33.35,33.4148,33.3222,33.387,440215.0
2024-01-16 15:00:00,36.02,36.03,35.96,35.98,363216.0,33.387,33.3963,33.3314,33.35,363216.0
2024-01-16 15:30:00,35.98,36.19,35.94,36.18,1188569.0,33.35,33.5446,33.3129,33.5353,1188569.0
2024-01-17 09:30:00,35.74,36.13,35.46,36.13,634311.0,33.1275,33.489,32.868,33.489,634311.0
2024-01-17 10:00:00,36.12,36.23,35.85,35.94,560687.0,33.4797,33.5817,33.2295,33.3129,560687.0
2024-01-17 10:30:00,35.94,35.99,35.77,35.8,413888.0,33.3129,33.3592,33.1553,33.1831,413888.0
2024-01-17 11:00:00,35.81,35.89,35.73,35.75,435373.0,33.1924,33.2665,33.1182,33.1368,435373.0
2024-01-17 11:30:00,35.75,35.86,35.72,35.8,335765.0,33.1368,33.2387,33.109,33.1831,335765.0
2024-01-17 12:00:00,35.79,35.84,35.66,35.69,295192.0,33.1738,33.2202,33.0534,33.0812,295192.0
2024-01-17 12:30:00,35.69,35.75,35.61,35.62,350860.0,33.0812,33.1368,33.007,33.0163,350860.0
2024-01-17 13:00:00,35.61,35.66,35.47,35.52,493499.0,33.007,33.0534,32.8772,32.9236,493499.0
2024-01-17 13:30:00,35.53,35.59,35.44,35.56,348631.0,32.9329,32.9885,32.8494,32.9607,348631.0
2024-01-17 14:00:00,35.55,35.65,35.48,35.63,541052.0,32.9514,33.0441,32.8865,33.0255,541052.0
2024-01-17 14:30:00,35.63,35.67,35.48,35.64,572401.0,33.0255,33.0626,32.8865,33.0348,572401.0
2024-01-17 15:00:00,35.65,35.66,35.53,35.65,557680.0,33.0441,33.0534,32.9329,33.0441,557680.0
2024-01-17 15:30:00,35.65,35.84,35.64,35.8,1280530.0,33.0441,33.2202,33.0348,33.1831,1280530.0
2024-01-18 09:30:00,36.2,37.56,36.02,36.59,1899850.0,33.5539,34.8145,33.387,33.9154,1899850.0
2024-01-18 10:00:00,36.58,36.84,36.4,36.54,1026832.0,33.9061,34.1471,33.7393,33.869,1026832.0
2024-01-18 10:30:00,36.53,36.67,36.12,36.15,806521.0,33.8598,33.9895,33.4797,33.5075,806521.0
2024-01-18 11:00:00,36.15,36.15,35.65,35.7,639871.0,33.5075,33.5075,33.0441,33.0904,639871.0
2024-01-18 11:30:00,35.7,35.82,35.33,35.48,903969.0,33.0904,33.2017,32.7475,32.8865,903969.0
2024-01-18 12:00:00,35.48,35.5,35.23,35.3,968439.0,32.8865,32.905,32.6548,32.7197,968439.0
2024-01-18 12:30:00,35.29,35.39,35.09,35.32,995063.0,32.7104,32.8031,32.525,32.7382,995063.0
2024-01-18 13:00:00,35.32,35.71,35.27,35.59,700581.0,32.7382,33.0997,32.6919,32.9885,700581.0
2024-01-18 13:30:00,35.59,35.68,35.33,35.33,544492.0,32.9885,33.0719,32.7475,32.7475,544492.0
2024-01-18 14:00:00,35.33,35.43,35.23,35.43,567387.0,32.7475,32.8402,32.6548,32.8402,567387.0
2024-01-18 14:30:00,35.43,35.59,35.34,35.39,580179.0,32.8402,32.9885,32.7567,32.8031,580179.0
2024-01-18 15:00:00,35.39,35.61,35.38,35.55,502816.0,32.8031,33.007,32.7938,32.9514,502816.0
2024-01-18 15:30:00,35.56,36.12,35.54,35.98,3390921.0,32.9607,33.4797,32.9421,33.35,3390921.0
2024-01-19 09:30:00,36.2,36.56,35.85,36.4,1528314.0,33.5539,33.8876,33.2295,33.7393,1528314.0
2024-01-19 10:00:00,36.41,36.51,36.16,36.34,742511.0,33.7485,33.8412,33.5168,33.6836,742511.0
2024-01-19 10:30:00,36.33,36.44,36.22,36.42,459204.0,33.6744,33.7763,33.5724,33.7578,459204.0
2024-01-19 11:00:00,36.42,36.49,36.35,36.44,313206.0,33.7578,33.8227,33.6929,33.7763,313206.0
2024-01-19 11:30:00,36.44,36.48,36.3,36.48,368505.0,33.7763,33.8134,33.6466,33.8134,368505.0
2024-01-19 12:00:00,36.48,36.52,36.41,36.48,459320.0,33.8134,33.8505,33.7485,33.8134,459320.0
2024-01-19 12:30:00,36.49,36.6,36.4,36.55,802206.0,33.8227,33.9246,33.7393,33.8783,802206.0
2024-01-19 13:00:00,36.56,36.79,36.52,36.79,559113.0,33.8876,34.1008,33.8505,34.1008,559113.0
2024-01-19 13:30:00,36.79,36.97,36.76,36.96,344603.0,34.1008,34.2676,34.0729,34.2583,344603.0
2024-01-19 14:00:00,36.95,37.27,36.91,37.17,570909.0,34.2491,34.5457,34.212,34.453,570909.0
2024-01-19 14:30:00,37.17,37.31,37.1,37.3,561985.0,34.453,34.5827,34.3881,34.5735,561985.0
2024-01-19 15:00:00,37.3,37.42,37.26,37.38,797338.0,34.5735,34.6847,34.5364,34.6476,797338.0
2024-01-19 15:30:00,37.38,37.51,37.3,37.48,2670113.0,34.6476,34.7681,34.5735,34.7403,2670113.0
2024-01-22 09:30:00,37.6,37.9,37.51,37.68,860498.0,34.8515,35.1296,34.7681,34.9257,860498.0
2024-01-22 10:00:00,37.68,37.69,37.3,37.48,783981.0,34.9257,34.935,34.5735,34.7403,783981.0
2024-01-22 10:30:00,37.49,37.54,37.17,37.22,673157.0,34.7496,34.7959,34.453,34.4993,673157.0
2024-01-22 11:00:00,37.22,37.23,37.01,37.11,359741.0,34.4993,34.5086,34.3047,34.3974,359741.0
2024-01-22 11:30:00,37.12,37.18,37.06,37.12,400584.0,34.4066,34.4622,34.351,34.4066,400584.0
2024-01-22 12:00:00,37.12,37.29,37.05,37.23,304403.0,34.4066,34.5642,34.3417,34.5086,304403.0
2024-01-22 12:30:00,37.23,37.24,37.1,37.12,177563.0,34.5086,34.5179,34.3881,34.4066,177563.0
2024-01-22 13:00:00,37.12,37.22,36.98,37.0,237487.0,34.4066,34.4993,34.2769,34.2954,237487.0
2024-01-22 13:30:00,37.0,37.1,36.97,37.04,311858.0,34.2954,34.3881,34.2676,34.3325,311858.0
2024-01-22 14:00:00,37.04,37.13,37.0,37.13,267599.0,34.3325,34.4159,34.2954,34.4159,267599.0
2024-01-22 14:30:00,37.13,37.18,37.0,37.02,289398.0,34.4159,34.4622,34.2954,34.3139,289398.0
2024-01-22 15:00:00,37.02,37.18,36.94,37.16,467849.0,34.3139,34.4622,34.2398,34.4437,467849.0
2024-01-22 15:30:00,37.17,37.24,37.01,37.01,1819077.0,34.453,34.5179,34.3047,34.3047,1819077.0
2024-01-23 09:30:00,37.08,37.3,36.75,36.84,492958.0,34.3696,34.5735,34.0637,34.1471,492958.0
2024-01-23 10:00:00,36.84,37.07,36.84,36.91,587057.0,34.1471,34.3603,34.1471,34.212,587057.0
2024-01-23 10:30:00,36.91,36.92,36.64,36.67,486753.0,34.212,34.2212,33.9617,33.9895,486753.0
2024-01-23 11:00:00,36.68,36.83,36.63,36.78,422836.0,33.9988,34.1378,33.9524,34.0915,422836.0
2024-01-23 11:30:00,36.77,36.8,36.65,36.76,348367.0,34.0822,34.11,33.971,34.0729,348367.0
2024-01-23 12:00:00,36.76,36.82,36.73,36.8,245363.0,34.0729,34.1286,34.0451,34.11,245363.0
2024-01-23 12:30:00,36.8,36.89,36.78,36.87,165768.0,34.11,34.1934,34.0915,34.1749,165768.0
2024-01-23 13:00:00,36.87,36.88,36.77,36.82,213978.0,34.1749,34.1842,34.0822,34.1286,213978.0
2024-01-23 13:30:00,36.81,36.93,36.79,36.91,132709.0,34.1193,34.2305,34.1008,34.212,132709.0
2024-01-23 14:00:00,36.91,36.93,36.84,36.87,176029.0,34.212,34.2305,34.1471,34.1749,176029.0
2024-01-23 14:30:00,36.86,36.97,36.83,36.95,247723.0,34.1656,34.2676,34.1378,34.2491,247723.0
2024-01-23 15:00:00,36.95,37.04,36.94,36.96,319185.0,34.2491,34.3325,34.2398,34.2583,319185.0
2024-01-23 15:30:00,36.95,36.96,36.81,36.81,801841.0,34.2491,34.2583,34.1193,34.1193,801841.0
2024-01-24 09:30:00,37.09,37.41,36.95,37.17,537335.0,34.3788,34.6754,34.2491,34.453,537335.0
2024-01-24 10:00:00,37.17,37.19,36.87,37.03,486500.0,34.453,34.4715,34.1749,34.3232,486500.0
2024-01-24 10:30:00,37.03,37.46,37.02,37.36,409662.0,34.3232,34.7218,34.3139,34.6291,409662.0
2024-01-24 11:00:00,37.36,37.54,37.35,37.5,414349.0,34.6291,34.7959,34.6198,34.7589,414349.0
2024-01-24 11:30:00,37.5,37.54,37.32,37.36,289182.0,34.7589,34.7959,34.592,34.6291,289182.0
2024-01-24 12:00:00,37.36,37.47,37.32,37.47,609790.0,34.6291,34.731,34.592,34.731,609790.0
2024-01-24 12:30:00,37.47,37.7,37.46,37.69,349074.0,34.731,34.9442,34.7218,34.935,349074.0
2024-01-24 13:00:00,37.69,37.7,37.53,37.63,791486.0,34.935,34.9442,34.7867,34.8794,791486.0
2024-01-24 13:30:00,37.63,37.64,37.45,37.55,846598.0,34.8794,34.8886,34.7125,34.8052,846598.0
2024-01-24 14:00:00,37.55,37.61,37.48,37.55,390363.0,34.8052,34.8608,34.7403,34.8052,390363.0
2024-01-24 14:30:00,37.55,37.69,37.51,37.68,547188.0,34.8052,34.935,34.7681,34.9257,547188.0
2024-01-24 15:00:00,37.68,37.72,37.46,37.56,727528.0,34.9257,34.9628,34.7218,34.8145,727528.0
2024-01-24 15:30:00,37.56,37.71,37.46,37.57,2106838.0,34.8145,34.9535,34.7218,34.8237,2106838.0
2024-01-25 09:30:00,38.0,38.02,37.44,37.66,639964.0,35.2223,35.2408,34.7032,34.9072,639964.0
2024-01-25 10:00:00,37.66,37.68,37.47,37.54,397593.0,34.9072,34.9257,34.731,34.7959,397593.0
2024-01-25 10:30:00,37.54,37.55,37.27,37.3,304245.0,34.7959,34.8052,34.5457,34.5735,304245.0
2024-01-25 11:00:00,37.3,37.4,37.23,37.37,290497.0,34.5735,34.6662,34.5086,34.6384,290497.0
2024-01-25 11:30:00,37.36,37.36,37.19,37.34,346997.0,34.6291,34.6291,34.4715,34.6105,346997.0
2024-01-25 12:00:00,37.35,37.36,37.17,37.33,577923.0,34.6198,34.6291,34.453,34.6013,577923.0
2024-01-25 12:30:00,37.33,37.38,37.17,37.38,425046.0,34.6013,34.6476,34.453,34.6476,425046.0
2024-01-25 13:00:00,37.38,37.52,37.34,37.34,246983.0,34.6476,34.7774,34.6105,34.6105,246983.0
2024-01-25 13:30:00,37.35,37.4,37.31,37.37,234897.0,34.6198,34.6662,34.5827,34.6384,234897.0
2024-01-25 14:00:00,37.37,37.46,37.32,37.41,305662.0,34.6384,34.7218,34.592,34.6754,305662.0
2024-01-25 14:30:00,37.42,37.51,37.37,37.49,444434.0,34.6847,34.7681,34.6384,34.7496,444434.0
2024-01-25 15:00:00,37.48,37.53,37.41,37.5,302558.0,34.7403,34.7867,34.6754,34.7589,302558.0
2024-01-25 15:30:00,37.49,37.6,37.44,37.51,1142143.0,34.7496,34.8515,34.7032,34.7681,1142143.0
2024-01-26 09:30:00,37.59,37.98,37.56,37.77,998641.0,34.8423,35.2038,34.8145,35.0091,998641.0
2024-01-26 10:00:00,37.76,37.8,37.5,37.59,750837.0,34.9998,35.0369,34.7589,34.8423,750837.0
2024-01-26 10:30:00,37.58,37.76,37.54,37.71,371057.0,34.833,34.9998,34.7959,34.9535,371057.0
2024-01-26 11:00:00,37.71,37.71,37.64,37.68,258169.0,34.9535,34.9535,34.8886,34.9257,258169.0
2024-01-26 11:30:00,37.68,37.77,37.61,37.77,213560.0,34.9257,35.0091,34.8608,35.0091,213560.0
2024-01-26 12:00:00,37.77,37.83,37.72,37.77,263526.0,35.0091,35.0647,34.9628,35.0091,263526.0
2024-01-26 12:30:00,37.77,37.8,37.64,37.79,423657.0,35.0091,35.0369,34.8886,35.0277,423657.0
2024-01-26 13:00:00,37.78,37.89,37.74,37.89,279697.0,35.0184,35.1203,34.9813,35.1203,279697.0
2024-01-26 13:30:00,37.89,37.91,37.71,37.76,284389.0,35.1203,35.1389,34.9535,34.9998,284389.0
2024-01-26 14:00:00,37.76,37.83,37.7,37.72,266207.0,34.9998,35.0647,34.9442,34.9628,266207.0
2024-01-26 14:30:00,37.72,37.99,37.7,37.99,486633.0,34.9628,35.213,34.9442,35.213,486633.0
2024-01-26 15:00:00,37.99,38.02,37.86,37.89,701922.0,35.213,35.2408,35.0925,35.1203,701922.0
2024-01-26 15:30:00,37.89,37.94,37.78,37.83,1802638.0,35.1203,35.1667,35.0184,35.0647,1802638.0
2024-01-29 09:30:00,37.67,37.82,37.62,37.82,385400.0,34.9164,35.0555,34.8701,35.0555,385400.0
2024-01-29 10:00:00,37.82,37.97,37.77,37.95,235986.0,35.0555,35.1945,35.0091,35.176,235986.0
2024-01-29 10:30:00,37.95,37.97,37.73,37.73,264783.0,35.176,35.1945,34.972,34.972,264783.0
2024-01-29 11:00:00,37.73,37.81,37.73,37.78,293535.0,34.972,35.0462,34.972,35.0184,293535.0
2024-01-29 11:30:00,37.79,37.81,37.74,37.77,267681.0,35.0277,35.0462,34.9813,35.0091,267681.0
2024-01-29 12:00:00,37.77,37.77,37.61,37.64,659167.0,35.0091,35.0091,34.8608,34.8886,659167.0
2024-01-29 12:30:00,37.65,37.76,37.64,37.67,470307.0,34.8979,34.9998,34.8886,34.9164,470307.0
2024-01-29 13:00:00,37.68,37.74,37.62,37.72,177623.0,34.9257,34.9813,34.8701,34.9628,177623.0
2024-01-29 13:30:00,37.73,37.76,37.69,37.69,204567.0,34.972,34.9998,34.935,34.935,204567.0
2024-01-29 14:00:00,37.7,37.79,37.68,37.7,241466.0,34.9442,35.0277,34.9257,34.9442,241466.0
2024-01-29 14:30:00,37.7,37.78,37.69,37.77,370612.0,34.9442,35.0184,34.935,35.0091,370612.0
2024-01-29 15:00:00,37.77,38.21,37.77,38.11,759692.0,35.0091,35.417,35.0091,35.3243,759692.0
2024-01-29 15:30:00,38.11,38.12,37.87,38.09,1149599.0,35.3243,35.3335,35.1018,35.3057,1149599.0
2024-01-30 09:30:00,38.12,38.31,38.01,38.29,435836.0,35.3335,35.5096,35.2316,35.4911,435836.0
2024-01-30 10:00:00,38.29,38.3,38.1,38.2,322698.0,35.4911,35.5004,35.315,35.4077,322698.0
2024-01-30 10:30:00,38.2,38.35,38.17,38.33,332227.0,35.4077,35.5467,35.3799,35.5282,332227.0
2024-01-30 11:00:00,38.33,38.39,38.25,38.36,320478.0,35.5282,35.5838,35.454,35.556,320478.0
2024-01-30 11:30:00,38.36,38.48,38.34,38.39,274127.0,35.556,35.6672,35.5375,35.5838,274127.0
2024-01-30 12:00:00,38.39,38.41,38.32,38.34,403105.0,35.5838,35.6023,35.5189,35.5375,403105.0
2024-01-30 12:30:00,38.33,38.4,38.3,38.3,311825.0,35.5282,35.5931,35.5004,35.5004,311825.0
2024-01-30 13:00:00,38.31,38.37,38.28,38.35,393742.0,35.5096,35.5653,35.4818,35.5467,393742.0
2024-01-30 13:30:00,38.35,38.37,38.28,38.32,267045.0,35.5467,35.5653,35.4818,35.5189,267045.0
2024-01-30 14:00:00,38.32,38.4,38.3,38.33,234799.0,35.5189,35.5931,35.5004,35.5282,234799.0
2024-01-30 14:30:00,38.33,38.37,38.29,38.37,407527.0,35.5282,35.5653,35.4911,35.5653,407527.0
2024-01-30 15:00:00,38.37,38.39,38.31,38.34,410989.0,35.5653,35.5838,35.5096,35.5375,410989.0
2024-01-30 15:30:00,38.34,38.35,38.17,38.17,1552026.0,35.5375,35.5467,35.3799,35.3799,1552026.0
2024-01-31 09:30:00,37.41,37.86,36.91,37.57,1130346.0,34.6754,35.0925,34.212,34.8237,1130346.0
2024-01-31 10:00:00,37.58,37.9,37.54,37.87,515924.0,34.833,35.1296,34.7959,35.1018,515924.0
2024-01-31 10:30:00,37.87,37.9,37.63,37.73,281457.0,35.1018,35.1296,34.8794,34.972,281457.0
2024-01-31 11:00:00,37.73,37.89,37.71,37.73,259541.0,34.972,35.1203,34.9535,34.972,259541.0
2024-01-31 11:30:00,37.74,37.78,37.6,37.73,342479.0,34.9813,35.0184,34.8515,34.972,342479.0
2024-01-31 12:00:00,37.72,37.85,37.7,37.84,200527.0,34.9628,35.0833,34.9442,35.074,200527.0
2024-01-31 12:30:00,37.83,37.85,37.75,37.8,133219.0,35.0647,35.0833,34.9906,35.0369,133219.0
2024-01-31 13:00:00,37.79,37.87,37.76,37.83,191090.0,35.0277,35.1018,34.9998,35.0647,191090.0
2024-01-31 13:30:00,37.84,37.93,37.82,37.82,296492.0,35.074,35.1574,35.0555,35.0555,296492.0
2024-01-31 14:00:00,37.83,37.89,37.64,37.67,385684.0,35.0647,35.1203,34.8886,34.9164,385684.0
2024-01-31 14:30:00,37.66,38.05,37.59,37.62,686535.0,34.9072,35.2686,34.8423,34.8701,686535.0
2024-01-31 15:00:00,37.61,37.63,37.21,37.43,1453362.0,34.8608,34.8794,34.4901,34.694,1453362.0
2024-01-31 15:30:00,37.42,37.45,37.03,37.06,2144168.0,34.6847,34.7125,34.3232,34.351,2144168.0
2024-02-01 09:30:00,37.25,37.3,36.22,36.38,1002162.0,34.5271,34.5735,33.5724,33.7207,1002162.0
2024-02-01 10:00:00,36.36,36.58,36.08,36.32,1078265.0,33.7022,33.9061,33.4427,33.6651,1078265.0
2024-02-01 10:30:00,36.32,36.4,35.52,35.52,1035443.0,33.6651,33.7393,32.9236,32.9236,1035443.0
2024-02-01 11:00:00,35.52,35.6,35.19,35.48,1405607.0,32.9236,32.9977,32.6177,32.8865,1405607.0
2024-02-01 11:30:00,35.48,35.94,35.48,35.89,794786.0,32.8865,33.3129,32.8865,33.2665,794786.0
2024-02-01 12:00:00,35.9,36.61,35.89,36.61,1022868.0,33.2758,33.9339,33.2665,33.9339,1022868.0
2024-02-01 12:30:00,36.61,37.99,36.6,37.34,5193966.0,33.9339,35.213,33.9246,34.6105,5193966.0
2024-02-01 13:00:00,37.33,37.39,36.9,37.21,1002209.0,34.6013,34.6569,34.2027,34.4901,1002209.0
2024-02-01 13:30:00,37.2,37.3,37.08,37.29,618206.0,34.4808,34.5735,34.3696,34.5642,618206.0
2024-02-01 14:00:00,37.29,37.32,36.9,36.9,643013.0,34.5642,34.592,34.2027,34.2027,643013.0
2024-02-01 14:30:00,36.91,37.11,36.84,36.98,958503.0,34.212,34.3974,34.1471,34.2769,958503.0
2024-02-01 15:00:00,36.98,36.99,36.69,36.7,1129083.0,34.2769,34.2861,34.0081,34.0173,1129083.0
2024-02-01 15:30:00,36.71,36.77,36.47,36.5,3405717.0,34.0266,34.0822,33.8041,33.832,3405717.0
2024-02-02 09:30:00,36.27,36.54,35.96,36.15,1172693.0,33.6188,33.869,33.3314,33.5075,1172693.0
2024-02-02 10:00:00,36.14,36.73,35.98,36.53,793422.0,33.4983,34.0451,33.35,33.8598,793422.0
2024-02-02 10:30:00,36.55,36.67,36.36,36.5,530431.0,33.8783,33.9895,33.7022,33.832,530431.0
2024-02-02 11:00:00,36.51,36.64,36.41,36.63,432613.0,33.8412,33.9617,33.7485,33.9524,432613.0
2024-02-02 11:30:00,36.63,36.8,36.59,36.62,422824.0,33.9524,34.11,33.9154,33.9432,422824.0
2024-02-02 12:00:00,36.61,36.72,36.52,36.7,325952.0,33.9339,34.0359,33.8505,34.0173,325952.0
2024-02-02 12:30:00,36.71,36.8,36.5,36.7,428846.0,34.0266,34.11,33.832,34.0173,428846.0
2024-02-02 13:00:00,36.7,36.79,36.6,36.62,621136.0,34.0173,34.1008,33.9246,33.9432,621136.0
2024-02-02 13:30:00,36.61,36.68,36.53,36.54,519378.0,33.9339,33.9988,33.8598,33.869,519378.0
2024-02-02 14:00:00,36.54,36.71,36.5,36.54,863920.0,33.869,34.0266,33.832,33.869,863920.0
2024-02-02 14:30:00,36.55,36.66,36.49,36.65,609258.0,33.8783,33.9803,33.8227,33.971,609258.0
2024-02-02 15:00:00,36.66,36.83,36.56,36.83,399396.0,33.9803,34.1378,33.8876,34.1378,399396.0
2024-02-02 15:30:00,36.83,36.89,36.63,36.79,1474663.0,34.1378,34.1934,33.9524,34.1008,1474663.0
2024-02-05 09:30:00,36.49,36.57,36.01,36.3,865241.0,33.8227,33.8968,33.3778,33.6466,865241.0
2024-02-05 10:00:00,36.29,36.32,35.81,35.95,973298.0,33.6373,33.6651,33.1924,33.3222,973298.0
2024-02-05 10:30:00,35.95,36.22,35.92,36.16,390984.0,33.3222,33.5724,33.2943,33.5168,390984.0
2024-02-05 11:00:00,36.17,36.34,36.07,36.27,379654.0,33.5261,33.6836,33.4334,33.6188,379654.0
2024-02-05 11:30:00,36.27,36.31,36.06,36.09,255716.0,33.6188,33.6558,33.4241,33.4519,255716.0
2024-02-05 12:00:00,36.09,36.17,36.08,36.16,349648.0,33.4519,33.5261,33.4427,33.5168,349648.0
2024-02-05 12:30:00,36.16,36.28,36.13,36.27,279311.0,33.5168,33.628,33.489,33.6188,279311.0
2024-02-05 13:00:00,36.27,36.32,36.2,36.2,195992.0,33.6188,33.6651,33.5539,33.5539,195992.0
2024-02-05 13:30:00,36.2,36.33,36.19,36.32,238116.0,33.5539,33.6744,33.5446,33.6651,238116.0
2024-02-05 14:00:00,36.32,36.4,36.29,36.38,268258.0,33.6651,33.7393,33.6373,33.7207,268258.0
2024-02-05 14:30:00,36.38,36.5,36.33,36.43,437206.0,33.7207,33.832,33.6744,33.7671,437206.0
2024-02-05 15:00:00,36.44,36.46,36.32,36.44,439067.0,33.7763,33.7949,33.6651,33.7763,439067.0
2024-02-05 15:30:00,36.44,36.46,36.21,36.25,1327522.0,33.7763,33.7949,33.5631,33.6002,1327522.0
2024-02-06 09:30:00,36.29,36.49,36.09,36.21,608591.0,33.6373,33.8227,33.4519,33.5631,608591.0
2024-02-06 10:00:00,36.21,36.26,35.94,36.18,657878.0,33.5631,33.6095,33.3129,33.5353,657878.0
2024-02-06 10:30:00,36.19,36.24,36.0,36.01,497160.0,33.5446,33.591,33.3685,33.3778,497160.0
2024-02-06 11:00:00,36.01,36.16,35.95,36.11,285713.0,33.3778,33.5168,33.3222,33.4705,285713.0
2024-02-06 11:30:00,36.11,36.15,36.06,36.07,213235.0,33.4705,33.5075,33.4241,33.4334,213235.0
2024-02-06 12:00:00,36.06,36.18,36.0,36.09,294219.0,33.4241,33.5353,33.3685,33.4519,294219.0
2024-02-06 12:30:00,36.09,36.11,35.95,35.96,204155.0,33.4519,33.4705,33.3222,33.3314,204155.0
2024-02-06 13:00:00,35.97,36.01,35.87,35.97,422495.0,33.3407,33.3778,33.248,33.3407,422495.0
2024-02-06 13:30:00,35.98,36.24,35.96,36.22,239867.0,33.35,33.591,33.3314,33.5724,239867.0
2024-02-06 14:00:00,36.22,36.24,36.1,36.14,274070.0,33.5724,33.591,33.4612,33.4983,274070.0
2024-02-06 14:30:00,36.14,36.34,36.09,36.27,350699.0,33.4983,33.6836,33.4519,33.6188,350699.0
2024-02-06 15:00:00,36.27,36.27,36.07,36.09,301378.0,33.6188,33.6188,33.4334,33.4519,301378.0
2024-02-06 15:30:00,36.09,36.27,36.01,36.26,1008319.0,33.4519,33.6188,33.3778,33.6095,1008319.0
2024-02-07 09:30:00,36.42,36.57,35.16,35.2,971388.0,33.7578,33.8968,32.5899,32.627,971388.0
2024-02-07 10:00:00,35.19,35.77,35.15,35.68,1069032.0,32.6177,33.1553,32.5806,33.0719,1069032.0
2024-02-07 10:30:00,35.68,35.79,35.45,35.51,642253.0,33.0719,33.1738,32.8587,32.9143,642253.0
2024-02-07 11:00:00,35.52,35.63,35.46,35.55,285946.0,32.9236,33.0255,32.868,32.9514,285946.0
2024-02-07 11:30:00,35.56,35.77,35.56,35.76,281089.0,32.9607,33.1553,32.9607,33.146,281089.0
2024-02-07 12:00:00,35.77,35.82,35.69,35.82,437616.0,33.1553,33.2017,33.0812,33.2017,437616.0
2024-02-07 12:30:00,35.82,35.94,35.77,35.94,269189.0,33.2017,33.3129,33.1553,33.3129,269189.0
2024-02-07 13:00:00,35.94,36.24,35.9,36.23,322145.0,33.3129,33.591,33.2758,33.5817,322145.0
2024-02-07 13:30:00,36.24,36.24,36.04,36.07,254761.0,33.591,33.591,33.4056,33.4334,254761.0
2024-02-07 14:00:00,36.07,36.15,36.06,36.11,298891.0,33.4334,33.5075,33.4241,33.4705,298891.0
2024-02-07 14:30:00,36.12,36.16,36.06,36.12,251417.0,33.4797,33.5168,33.4241,33.4797,251417.0
2024-02-07 15:00:00,36.12,36.16,36.02,36.05,280648.0,33.4797,33.5168,33.387,33.4148,280648.0
2024-02-07 15:30:00,36.05,36.1,35.91,36.0,850867.0,33.4148,33.4612,33.2851,33.3685,850867.0
2024-02-08 09:30:00,35.2,35.58,35.16,35.33,527971.0,33.1048,33.4621,33.0671,33.227,527971.0
2024-02-08 10:00:00,35.32,35.58,35.28,35.38,407935.0,33.2176,33.4621,33.18,33.274,407935.0
2024-02-08 10:30:00,35.37,35.45,35.29,35.37,390889.0,33.2646,33.3399,33.1894,33.2646,390889.0
2024-02-08 11:00:00,35.37,35.39,35.14,35.16,383675.0,33.2646,33.2834,33.0483,33.0671,383675.0
2024-02-08 11:30:00,35.17,35.28,35.14,35.26,306109.0,33.0765,33.18,33.0483,33.1612,306109.0
2024-02-08 12:00:00,35.26,35.45,35.24,35.42,292369.0,33.1612,33.3399,33.1424,33.3117,292369.0
2024-02-08 12:30:00,35.42,35.43,35.25,35.36,360037.0,33.3117,33.3211,33.1518,33.2552,360037.0
2024-02-08 13:00:00,35.36,35.49,35.28,35.32,568547.0,33.2552,33.3775,33.18,33.2176,568547.0
2024-02-08 13:30:00,35.32,35.52,35.29,35.52,261527.0,33.2176,33.4057,33.1894,33.4057,261527.0
2024-02-08 14:00:00,35.52,35.66,35.49,35.64,297754.0,33.4057,33.5374,33.3775,33.5186,297754.0
2024-02-08 14:30:00,35.65,35.67,35.49,35.61,240262.0,33.528,33.5468,33.3775,33.4904,240262.0
2024-02-08 15:00:00,35.61,35.62,35.49,35.59,364821.0,33.4904,33.4998,33.3775,33.4715,364821.0
2024-02-08 15:30:00,35.59,35.66,35.42,35.5,1019504.0,33.4715,33.5374,33.3117,33.3869,1019504.0
2024-02-09 09:30:00,35.36,35.37,35.03,35.17,860224.0,33.2552,33.2646,32.9449,33.0765,860224.0
2024-02-09 10:00:00,35.18,35.25,34.87,35.03,745392.0,33.0859,33.1518,32.7944,32.9449,745392.0
2024-02-09 10:30:00,35.02,35.48,34.97,35.45,649618.0,32.9355,33.3681,32.8884,33.3399,649618.0
2024-02-09 11:00:00,35.45,35.47,35.31,35.37,376308.0,33.3399,33.3587,33.2082,33.2646,376308.0
2024-02-09 11:30:00,35.37,35.47,35.26,35.45,308944.0,33.2646,33.3587,33.1612,33.3399,308944.0
2024-02-09 12:00:00,35.45,35.79,35.43,35.76,558507.0,33.3399,33.6596,33.3211,33.6314,558507.0
2024-02-09 12:30:00,35.76,35.97,35.7,35.9,685939.0,33.6314,33.8289,33.575,33.7631,685939.0
2024-02-09 13:00:00,35.9,36.07,35.85,36.02,497189.0,33.7631,33.923,33.7161,33.8759,497189.0
2024-02-09 13:30:00,36.02,36.05,35.85,35.86,366358.0,33.8759,33.9042,33.7161,33.7255,366358.0
2024-02-09 14:00:00,35.85,35.91,35.78,35.8,276455.0,33.7161,33.7725,33.6502,33.669,276455.0
2024-02-09 14:30:00,35.8,35.83,35.64,35.66,276326.0,33.669,33.6973,33.5186,33.5374,276326.0
2024-02-09 15:00:00,35.66,35.78,35.6,35.75,356890.0,33.5374,33.6502,33.4809,33.622,356890.0
2024-02-09 15:30:00,35.75,35.87,35.7,35.84,1173643.0,33.622,33.7349,33.575,33.7067,1173643.0
2024-02-12 09:30:00,35.78,36.36,35.69,36.3,573085.0,33.6502,34.1957,33.5656,34.1393,573085.0
2024-02-12 10:00:00,36.31,36.36,36.12,36.26,375847.0,34.1487,34.1957,33.97,34.1017,375847.0
2024-02-12 10:30:00,36.26,36.36,36.23,36.24,264132.0,34.1017,34.1957,34.0734,34.0829,264132.0
2024-02-12 11:00:00,36.24,36.43,36.22,36.36,255018.0,34.0829,34.2615,34.064,34.1957,255018.0
2024-02-12 11:30:00,36.36,36.43,36.28,36.34,257109.0,34.1957,34.2615,34.1205,34.1769,257109.0
2024-02-12 12:00:00,36.35,36.35,36.16,36.21,257693.0,34.1863,34.1863,34.0076,34.0546,257693.0
2024-02-12 12:30:00,36.22,36.23,36.16,36.23,311713.0,34.064,34.0734,34.0076,34.0734,311713.0
2024-02-12 13:00:00,36.23,36.35,36.2,36.27,163012.0,34.0734,34.1863,34.0452,34.1111,163012.0
2024-02-12 13:30:00,36.26,36.46,36.25,36.34,297378.0,34.1017,34.2898,34.0923,34.1769,297378.0
2024-02-12 14:00:00,36.34,36.48,36.19,36.23,302323.0,34.1769,34.3086,34.0358,34.0734,302323.0
2024-02-12 14:30:00,36.23,36.28,36.18,36.26,173492.0,34.0734,34.1205,34.0264,34.1017,173492.0
2024-02-12 15:00:00,36.26,36.32,36.18,36.2,189559.0,34.1017,34.1581,34.0264,34.0452,189559.0
2024-02-12 15:30:00,36.2,36.21,35.96,36.02,866029.0,34.0452,34.0546,33.8195,33.8759,866029.0
2024-02-13 09:30:00,35.38,35.47,34.71,34.79,1140471.0,33.274,33.3587,32.6439,32.7192,1140471.0
2024-02-13 10:00:00,34.78,34.91,34.61,34.86,837705.0,32.7098,32.832,32.5499,32.785,837705.0
2024-02-13 10:30:00,34.86,34.92,34.51,34.54,682505.0,32.785,32.8414,32.4558,32.484,682505.0
2024-02-13 11:00:00,34.54,34.8,34.53,34.75,334018.0,32.484,32.7286,32.4746,32.6815,334018.0
2024-02-13 11:30:00,34.76,34.8,34.53,34.58,438265.0,32.6909,32.7286,32.4746,32.5217,438265.0
2024-02-13 12:00:00,34.58,34.78,34.51,34.65,1023014.0,32.5217,32.7098,32.4558,32.5875,1023014.0
2024-02-13 12:30:00,34.66,35.06,34.64,34.95,1161849.0,32.5969,32.9731,32.5781,32.8696,1161849.0
2024-02-13 13:00:00,34.94,34.94,34.78,34.84,374513.0,32.8602,32.8602,32.7098,32.7662,374513.0
2024-02-13 13:30:00,34.84,34.92,34.81,34.9,491408.0,32.7662,32.8414,32.738,32.8226,491408.0
2024-02-13 14:00:00,34.9,34.9,34.53,34.59,534143.0,32.8226,32.8226,32.4746,32.5311,534143.0
2024-02-13 14:30:00,34.59,34.7,34.45,34.5,377426.0,32.5311,32.6345,32.3994,32.4464,377426.0
2024-02-13 15:00:00,34.5,34.51,34.23,34.4,826449.0,32.4464,32.4558,32.1925,32.3524,826449.0
2024-02-13 15:30:00,34.41,34.97,34.37,34.94,1439625.0,32.3618,32.8884,32.3242,32.8602,1439625.0
2024-02-14 09:30:00,35.32,35.57,35.11,35.2,601237.0,33.2176,33.4527,33.0201,33.1048,601237.0
2024-02-14 10:00:00,35.2,35.37,35.05,35.23,730969.0,33.1048,33.2646,32.9637,33.133,730969.0
2024-02-14 10:30:00,35.23,35.3,34.99,35.02,331679.0,33.133,33.1988,32.9073,32.9355,331679.0
2024-02-14 11:00:00,35.02,35.21,34.93,35.18,411534.0,32.9355,33.1142,32.8508,33.0859,411534.0
2024-02-14 11:30:00,35.18,35.25,35.09,35.11,355125.0,33.0859,33.1518,33.0013,33.0201,355125.0
2024-02-14 12:00:00,35.11,35.17,35.0,35.15,232698.0,33.0201,33.0765,32.9167,33.0577,232698.0
2024-02-14 12:30:00,35.15,35.16,35.06,35.09,228219.0,33.0577,33.0671,32.9731,33.0013,228219.0
2024-02-14 13:00:00,35.09,35.13,35.0,35.12,224675.0,33.0013,33.0389,32.9167,33.0295,224675.0
2024-02-14 13:30:00,35.12,35.22,35.02,35.04,427249.0,33.0295,33.1236,32.9355,32.9543,427249.0
2024-02-14 14:00:00,35.04,35.04,34.87,34.98,575809.0,32.9543,32.9543,32.7944,32.8979,575809.0
2024-02-14 14:30:00,34.98,35.0,34.89,34.94,557096.0,32.8979,32.9167,32.8132,32.8602,557096.0
2024-02-14 15:00:00,34.95,35.3,34.95,35.27,477649.0,32.8696,33.1988,32.8696,33.1706,477649.0
2024-02-14 15:30:00,35.27,35.43,35.15,35.4,1546138.0,33.1706,33.3211,33.0577,33.2929,1546138.0
2024-02-15 09:30:00,35.67,36.2,35.5,36.1,1127640.0,33.5468,34.0452,33.3869,33.9512,1127640.0
2024-02-15 10:00:00,36.12,36.22,36.01,36.1,422434.0,33.97,34.064,33.8665,33.9512,422434.0
2024-02-15 10:30:00,36.1,36.11,35.84,35.86,266599.0,33.9512,33.9606,33.7067,33.7255,266599.0
2024-02-15 11:00:00,35.86,35.94,35.75,35.9,214803.0,33.7255,33.8007,33.622,33.7631,214803.0
2024-02-15 11:30:00,35.91,36.08,35.88,36.02,352307.0,33.7725,33.9324,33.7443,33.8759,352307.0
2024-02-15 12:00:00,36.02,36.32,36.02,36.26,471860.0,33.8759,34.1581,33.8759,34.1017,471860.0
2024-02-15 12:30:00,36.26,36.29,36.02,36.03,434057.0,34.1017,34.1299,33.8759,33.8854,434057.0
2024-02-15 13:00:00,36.01,36.14,35.95,36.13,342220.0,33.8665,33.9888,33.8101,33.9794,342220.0
2024-02-15 13:30:00,36.14,36.35,36.12,36.31,268836.0,33.9888,34.1863,33.97,34.1487,268836.0
2024-02-15 14:00:00,36.31,36.38,36.26,36.33,242206.0,34.1487,34.2145,34.1017,34.1675,242206.0
2024-02-15 14:30:00,36.33,36.43,36.3,36.38,202502.0,34.1675,34.2615,34.1393,34.2145,202502.0
2024-02-15 15:00:00,36.38,36.51,36.36,36.45,518870.0,34.2145,34.3368,34.1957,34.2804,518870.0
2024-02-15 15:30:00,36.45,36.46,36.25,36.33,1212348.0,34.2804,34.2898,34.0923,34.1675,1212348.0
2024-02-16 09:30:00,36.07,36.15,35.76,36.15,646748.0,33.923,33.9982,33.6314,33.9982,646748.0
2024-02-16 10:00:00,36.14,36.46,36.07,36.19,463977.0,33.9888,34.2898,33.923,34.0358,463977.0
2024-02-16 10:30:00,36.19,36.2,36.02,36.04,282882.0,34.0358,34.0452,33.8759,33.8948,282882.0
2024-02-16 11:00:00,36.05,36.12,35.98,36.11,154410.0,33.9042,33.97,33.8383,33.9606,154410.0
2024-02-16 11:30:00,36.11,36.24,36.1,36.19,115514.0,33.9606,34.0829,33.9512,34.0358,115514.0
2024-02-16 12:00:00,36.19,36.19,36.05,36.1,164511.0,34.0358,34.0358,33.9042,33.9512,164511.0
2024-02-16 12:30:00,36.11,36.13,35.99,36.01,160907.0,33.9606,33.9794,33.8477,33.8665,160907.0
2024-02-16 13:00:00,36.01,36.09,35.95,36.06,373813.0,33.8665,33.9418,33.8101,33.9136,373813.0
2024-02-16 13:30:00,36.06,36.1,36.02,36.1,138874.0,33.9136,33.9512,33.8759,33.9512,138874.0
2024-02-16 14:00:00,36.09,36.15,36.08,36.11,193781.0,33.9418,33.9982,33.9324,33.9606,193781.0
2024-02-16 14:30:00,36.1,36.1,35.9,36.08,317450.0,33.9512,33.9512,33.7631,33.9324,317450.0
2024-02-16 15:00:00,36.08,36.13,36.02,36.07,297095.0,33.9324,33.9794,33.8759,33.923,297095.0
2024-02-16 15:30:00,36.07,36.12,35.98,36.12,1194540.0,33.923,33.97,33.8383,33.97,1194540.0
2024-02-20 09:30:00,35.63,36.11,35.45,36.03,1759355.0,33.5092,33.9606,33.3399,33.8854,1759355.0
2024-02-20 10:00:00,36.04,36.05,35.83,35.84,827065.0,33.8948,33.9042,33.6973,33.7067,827065.0
2024-02-20 10:30:00,35.84,36.02,35.77,36.0,410151.0,33.7067,33.8759,33.6408,33.8571,410151.0
2024-02-20 11:00:00,36.0,36.01,35.88,35.94,302306.0,33.8571,33.8665,33.7443,33.8007,302306.0
2024-02-20 11:30:00,35.94,35.96,35.81,35.87,262545.0,33.8007,33.8195,33.6784,33.7349,262545.0
2024-02-20 12:00:00,35.88,35.89,35.77,35.84,218740.0,33.7443,33.7537,33.6408,33.7067,218740.0
2024-02-20 12:30:00,35.83,35.93,35.79,35.89,327705.0,33.6973,33.7913,33.6596,33.7537,327705.0
2024-02-20 13:00:00,35.9,35.93,35.75,35.79,614771.0,33.7631,33.7913,33.622,33.6596,614771.0
2024-02-20 13:30:00,35.8,35.91,35.75,35.9,691490.0,33.669,33.7725,33.622,33.7631,691490.0
2024-02-20 14:00:00,35.89,35.91,35.81,35.88,187352.0,33.7537,33.7725,33.6784,33.7443,187352.0
2024-02-20 14:30:00,35.88,35.97,35.84,35.97,295544.0,33.7443,33.8289,33.7067,33.8289,295544.0
2024-02-20 15:00:00,35.97,36.01,35.78,35.82,382794.0,33.8289,33.8665,33.6502,33.6879,382794.0
2024-02-20 15:30:00,35.82,35.86,35.53,35.58,2088266.0,33.6879,33.7255,33.4151,33.4621,2088266.0
2024-02-21 09:30:00,35.23,35.39,34.8,34.94,1060152.0,33.133,33.2834,32.7286,32.8602,1060152.0
2024-02-21 10:00:00,34.94,35.08,34.85,34.92,547314.0,32.8602,32.9919,32.7756,32.8414,547314.0
2024-02-21 10:30:00,34.91,35.23,34.89,35.22,847130.0,32.832,33.133,32.8132,33.1236,847130.0
2024-02-21 11:00:00,35.23,35.55,35.21,35.39,817131.0,33.133,33.4339,33.1142,33.2834,817131.0
2024-02-21 11:30:00,35.4,35.47,35.29,35.46,221933.0,33.2929,33.3587,33.1894,33.3493,221933.0
2024-02-21 12:00:00,35.47,35.49,35.39,35.41,152509.0,33.3587,33.3775,33.2834,33.3023,152509.0
2024-02-21 12:30:00,35.43,35.58,35.41,35.55,223702.0,33.3211,33.4621,33.3023,33.4339,223702.0
2024-02-21 13:00:00,35.55,35.55,35.34,35.52,195915.0,33.4339,33.4339,33.2364,33.4057,195915.0
2024-02-21 13:30:00,35.52,35.82,35.46,35.8,488802.0,33.4057,33.6879,33.3493,33.669,488802.0
2024-02-21 14:00:00,35.8,35.85,35.54,35.65,250079.0,33.669,33.7161,33.4245,33.528,250079.0
2024-02-21 14:30:00,35.65,35.67,35.56,35.63,193280.0,33.528,33.5468,33.4433,33.5092,193280.0
2024-02-21 15:00:00,35.62,35.62,35.49,35.55,401755.0,33.4998,33.4998,33.3775,33.4339,401755.0
2024-02-21 15:30:00,35.55,35.79,35.54,35.78,1012314.0,33.4339,33.6596,33.4245,33.6502,1012314.0
2024-02-22 09:30:00,36.08,36.11,35.65,36.1,744835.0,33.9324,33.9606,33.528,33.9512,744835.0
2024-02-22 10:00:00,36.1,36.16,35.68,35.71,872081.0,33.9512,34.0076,33.5562,33.5844,872081.0
2024-02-22 10:30:00,35.71,35.87,35.65,35.76,1050840.0,33.5844,33.7349,33.528,33.6314,1050840.0
2024-02-22 11:00:00,35.75,35.86,35.72,35.77,316359.0,33.622,33.7255,33.5938,33.6408,316359.0
2024-02-22 11:30:00,35.77,35.84,35.72,35.82,232303.0,33.6408,33.7067,33.5938,33.6879,232303.0
2024-02-22 12:00:00,35.81,35.83,35.72,35.75,181714.0,33.6784,33.6973,33.5938,33.622,181714.0
2024-02-22 12:30:00,35.75,35.76,35.65,35.68,206877.0,33.622,33.6314,33.528,33.5562,206877.0
2024-02-22 13:00:00,35.68,35.68,35.54,35.66,211248.0,33.5562,33.5562,33.4245,33.5374,211248.0
2024-02-22 13:30:00,35.66,35.66,35.51,35.57,226729.0,33.5374,33.5374,33.3963,33.4527,226729.0
2024-02-22 14:00:00,35.57,35.62,35.55,35.62,217898.0,33.4527,33.4998,33.4339,33.4998,217898.0
2024-02-22 14:30:00,35.63,35.65,35.44,35.47,255481.0,33.5092,33.528,33.3305,33.3587,255481.0
2024-02-22 15:00:00,35.46,35.69,35.45,35.63,358627.0,33.3493,33.5656,33.3399,33.5092,358627.0
2024-02-22 15:30:00,35.64,35.76,35.61,35.65,967403.0,33.5186,33.6314,33.4904,33.528,967403.0
2024-02-23 09:30:00,35.73,35.78,35.23,35.4,603051.0,33.6032,33.6502,33.133,33.2929,603051.0
2024-02-23 10:00:00,35.41,35.58,35.35,35.47,383927.0,33.3023,33.4621,33.2458,33.3587,383927.0
2024-02-23 10:30:00,35.47,35.6,35.38,35.59,355659.0,33.3587,33.4809,33.274,33.4715,355659.0
2024-02-23 11:00:00,35.59,35.6,35.36,35.4,444501.0,33.4715,33.4809,33.2552,33.2929,444501.0
2024-02-23 11:30:00,35.4,35.45,35.28,35.34,570268.0,33.2929,33.3399,33.18,33.2364,570268.0
2024-02-23 12:00:00,35.34,35.51,35.33,35.36,417307.0,33.2364,33.3963,33.227,33.2552,417307.0
2024-02-23 12:30:00,35.37,35.46,35.32,35.45,248961.0,33.2646,33.3493,33.2176,33.3399,248961.0
2024-02-23 13:00:00,35.45,35.45,35.27,35.33,466332.0,33.3399,33.3399,33.1706,33.227,466332.0
2024-02-23 13:30:00,35.33,35.41,35.29,35.32,328892.0,33.227,33.3023,33.1894,33.2176,328892.0
2024-02-23 14:00:00,35.32,35.38,35.2,35.25,339720.0,33.2176,33.274,33.1048,33.1518,339720.0
2024-02-23 14:30:00,35.26,35.26,35.19,35.25,306024.0,33.1612,33.1612,33.0954,33.1518,306024.0
2024-02-23 15:00:00,35.24,35.3,35.22,35.24,389215.0,33.1424,33.1988,33.1236,33.1424,389215.0
2024-02-23 15:30:00,35.23,35.34,35.2,35.22,1154236.0,33.133,33.2364,33.1048,33.1236,1154236.0
2024-02-26 09:30:00,35.08,35.22,35.02,35.21,597848.0,32.9919,33.1236,32.9355,33.1142,597848.0
2024-02-26 10:00:00,35.21,35.28,34.79,34.83,557818.0,33.1142,33.18,32.7192,32.7568,557818.0
2024-02-26 10:30:00,34.83,34.88,34.6,34.78,950661.0,32.7568,32.8038,32.5405,32.7098,950661.0
2024-02-26 11:00:00,34.79,34.89,34.74,34.76,495544.0,32.7192,32.8132,32.6721,32.6909,495544.0
2024-02-26 11:30:00,34.77,34.81,34.65,34.77,668621.0,32.7004,32.738,32.5875,32.7004,668621.0
2024-02-26 12:00:00,34.77,34.77,34.66,34.7,399786.0,32.7004,32.7004,32.5969,32.6345,399786.0
2024-02-26 12:30:00,34.7,34.7,34.51,34.52,340293.0,32.6345,32.6345,32.4558,32.4652,340293.0
2024-02-26 13:00:00,34.52,34.53,34.27,34.28,652931.0,32.4652,32.4746,32.2301,32.2395,652931.0
2024-02-26 13:30:00,34.28,34.54,34.26,34.52,398916.0,32.2395,32.484,32.2207,32.4652,398916.0
2024-02-26 14:00:00,34.51,34.6,34.46,34.54,340559.0,32.4558,32.5405,32.4088,32.484,340559.0
2024-02-26 14:30:00,34.55,34.55,34.48,34.52,225666.0,32.4934,32.4934,32.4276,32.4652,225666.0
2024-02-26 15:00:00,34.53,34.59,34.5,34.51,475471.0,32.4746,32.5311,32.4464,32.4558,475471.0
2024-02-26 15:30:00,34.51,34.65,34.47,34.5,1568584.0,32.4558,32.5875,32.4182,32.4464,1568584.0
2024-02-27 09:30:00,34.71,35.04,34.65,34.76,565351.0,32.6439,32.9543,32.5875,32.6909,565351.0
2024-02-27 10:00:00,34.76,34.95,34.67,34.86,422559.0,32.6909,32.8696,32.6063,32.785,422559.0
2024-02-27 10:30:00,34.86,35.03,34.8,35.02,813517.0,32.785,32.9449,32.7286,32.9355,813517.0
2024-02-27 11:00:00,35.03,35.21,35.0,35.11,472049.0,32.9449,33.1142,32.9167,33.0201,472049.0
2024-02-27 11:30:00,35.11,35.17,35.06,35.08,538211.0,33.0201,33.0765,32.9731,32.9919,538211.0
2024-02-27 12:00:00,35.08,35.09,34.97,35.01,548977.0,32.9919,33.0013,32.8884,32.9261,548977.0
2024-02-27 12:30:00,35.01,35.07,34.99,35.02,179823.0,32.9261,32.9825,32.9073,32.9355,179823.0
2024-02-27 13:00:00,35.01,35.1,34.91,34.93,277973.0,32.9261,33.0107,32.832,32.8508,277973.0
2024-02-27 13:30:00,34.93,35.0,34.92,34.94,196693.0,32.8508,32.9167,32.8414,32.8602,196693.0
2024-02-27 14:00:00,34.94,34.94,34.84,34.86,292706.0,32.8602,32.8602,32.7662,32.785,292706.0
2024-02-27 14:30:00,34.86,34.86,34.75,34.77,230867.0,32.785,32.785,32.6815,32.7004,230867.0
2024-02-27 15:00:00,34.78,34.88,34.75,34.88,292193.0,32.7098,32.8038,32.6815,32.8038,292193.0
2024-02-27 15:30:00,34.87,34.94,34.84,34.89,1127889.0,32.7944,32.8602,32.7662,32.8132,1127889.0
2024-02-28 09:30:00,34.72,34.99,34.64,34.95,357560.0,32.6533,32.9073,32.5781,32.8696,357560.0
2024-02-28 10:00:00,34.95,35.02,34.9,34.93,390770.0,32.8696,32.9355,32.8226,32.8508,390770.0
2024-02-28 10:30:00,34.93,35.2,34.9,35.18,428555.0,32.8508,33.1048,32.8226,33.0859,428555.0
2024-02-28 11:00:00,35.18,35.19,35.04,35.09,272989.0,33.0859,33.0954,32.9543,33.0013,272989.0
2024-02-28 11:30:00,35.08,35.09,34.96,35.03,219170.0,32.9919,33.0013,32.879,32.9449,219170.0
2024-02-28 12:00:00,35.02,35.08,34.99,35.02,187553.0,32.9355,32.9919,32.9073,32.9355,187553.0
2024-02-28 12:30:00,35.02,35.06,34.99,35.01,187170.0,32.9355,32.9731,32.9073,32.9261,187170.0
2024-02-28 13:00:00,35.01,35.07,34.96,35.03,282930.0,32.9261,32.9825,32.879,32.9449,282930.0
2024-02-28 13:30:00,35.04,35.05,34.98,35.0,163893.0,32.9543,32.9637,32.8979,32.9167,163893.0
2024-02-28 14:00:00,35.0,35.03,34.84,34.91,323905.0,32.9167,32.9449,32.7662,32.832,323905.0
2024-02-28 14:30:00,34.91,34.92,34.85,34.89,250785.0,32.832,32.8414,32.7756,32.8132,250785.0
2024-02-28 15:00:00,34.89,34.92,34.83,34.89,264898.0,32.8132,32.8414,32.7568,32.8132,264898.0
2024-02-28 15:30:00,34.89,34.91,34.76,34.83,821604.0,32.8132,32.832,32.6909,32.7568,821604.0
2024-02-29 09:30:00,35.23,35.35,34.88,35.27,742665.0,33.133,33.2458,32.8038,33.1706,742665.0
2024-02-29 10:00:00,35.27,35.44,35.01,35.39,914937.0,33.1706,33.3305,32.9261,33.2834,914937.0
2024-02-29 10:30:00,35.39,35.44,35.13,35.15,1065739.0,33.2834,33.3305,33.0389,33.0577,1065739.0
2024-02-29 11:00:00,35.15,35.19,35.03,35.03,282099.0,33.0577,33.0954,32.9449,32.9449,282099.0
2024-02-29 11:30:00,35.02,35.07,34.88,34.9,268564.0,32.9355,32.9825,32.8038,32.8226,268564.0
2024-02-29 12:00:00,34.88,35.01,34.87,34.89,266807.0,32.8038,32.9261,32.7944,32.8132,266807.0
2024-02-29 12:30:00,34.89,35.02,34.89,34.95,182555.0,32.8132,32.9355,32.8132,32.8696,182555.0
2024-02-29 13:00:00,34.95,35.04,34.93,34.98,195858.0,32.8696,32.9543,32.8508,32.8979,195858.0
2024-02-29 13:30:00,34.98,35.09,34.96,35.07,176049.0,32.8979,33.0013,32.879,32.9825,176049.0
2024-02-29 14:00:00,35.07,35.13,34.96,34.98,400099.0,32.9825,33.0389,32.879,32.8979,400099.0
2024-02-29 14:30:00,34.98,35.02,34.86,34.89,408368.0,32.8979,32.9355,32.785,32.8132,408368.0
2024-02-29 15:00:00,34.89,34.93,34.77,34.8,894859.0,32.8132,32.8508,32.7004,32.7286,894859.0
2024-02-29 15:30:00,34.8,35.09,34.79,34.93,1516721.0,32.7286,33.0013,32.7192,32.8508,1516721.0
2024-03-01 09:30:00,34.97,35.76,34.55,34.91,2494253.0,32.8884,33.6314,32.4934,32.832,2494253.0
2024-03-01 10:00:00,34.92,35.28,34.84,35.26,1687526.0,32.8414,33.18,32.7662,33.1612,1687526.0
2024-03-01 10:30:00,35.26,35.3,35.05,35.22,805978.0,33.1612,33.1988,32.9637,33.1236,805978.0
2024-03-01 11:00:00,35.22,35.3,35.15,35.21,706709.0,33.1236,33.1988,33.0577,33.1142,706709.0
2024-03-01 11:30:00,35.2,35.35,35.09,35.32,598219.0,33.1048,33.2458,33.0013,33.2176,598219.0
2024-03-01 12:00:00,35.32,35.36,35.16,35.18,272936.0,33.2176,33.2552,33.0671,33.0859,272936.0
2024-03-01 12:30:00,35.17,35.25,35.14,35.22,362459.0,33.0765,33.1518,33.0483,33.1236,362459.0
2024-03-01 13:00:00,35.21,35.25,35.13,35.19,430550.0,33.1142,33.1518,33.0389,33.0954,430550.0
2024-03-01 13:30:00,35.2,35.32,35.16,35.31,343677.0,33.1048,33.2176,33.0671,33.2082,343677.0
2024-03-01 14:00:00,35.32,35.46,35.31,35.46,441601.0,33.2176,33.3493,33.2082,33.3493,441601.0
2024-03-01 14:30:00,35.46,35.48,35.34,35.43,716820.0,33.3493,33.3681,33.2364,33.3211,716820.0
2024-03-01 15:00:00,35.43,35.45,35.26,35.33,653404.0,33.3211,33.3399,33.1612,33.227,653404.0
2024-03-01 15:30:00,35.33,35.38,35.2,35.26,1728045.0,33.227,33.274,33.1048,33.1612,1728045.0
2024-03-04 09:30:00,35.37,35.99,35.37,35.93,721262.0,33.2646,33.8477,33.2646,33.7913,721262.0
2024-03-04 10:00:00,35.92,36.15,35.8,36.15,819675.0,33.7819,33.9982,33.669,33.9982,819675.0
2024-03-04 10:30:00,36.15,36.21,35.94,36.09,567043.0,33.9982,34.0546,33.8007,33.9418,567043.0
2024-03-04 11:00:00,36.09,36.25,36.02,36.19,374814.0,33.9418,34.0923,33.8759,34.0358,374814.0
2024-03-04 11:30:00,36.19,36.4,36.16,36.34,340047.0,34.0358,34.2333,34.0076,34.1769,340047.0
2024-03-04 12:00:00,36.35,36.36,36.25,36.27,206633.0,34.1863,34.1957,34.0923,34.1111,206633.0
2024-03-04 12:30:00,36.27,36.38,36.2,36.38,271619.0,34.1111,34.2145,34.0452,34.2145,271619.0
2024-03-04 13:00:00,36.38,36.52,36.3,36.32,373492.0,34.2145,34.3462,34.1393,34.1581,373492.0
2024-03-04 13:30:00,36.32,36.36,36.1,36.13,349270.0,34.1581,34.1957,33.9512,33.9794,349270.0
2024-03-04 14:00:00,36.13,36.23,36.02,36.14,433996.0,33.9794,34.0734,33.8759,33.9888,433996.0
2024-03-04 14:30:00,36.14,36.26,36.09,36.23,260656.0,33.9888,34.1017,33.9418,34.0734,260656.0
2024-03-04 15:00:00,36.23,36.25,36.08,36.12,337781.0,34.0734,34.0923,33.9324,33.97,337781.0
2024-03-04 15:30:00,36.11,36.19,35.99,36.19,1775468.0,33.9606,34.0358,33.8477,34.0358,1775468.0
2024-03-05 09:30:00,35.98,36.74,35.94,36.54,467001.0,33.8383,34.5531,33.8007,34.365,467001.0
2024-03-05 10:00:00,36.54,36.81,36.51,36.8,600752.0,34.365,34.6189,34.3368,34.6095,600752.0
2024-03-05 10:30:00,36.8,36.96,36.74,36.9,354137.0,34.6095,34.76,34.5531,34.7036,354137.0
2024-03-05 11:00:00,36.89,36.97,36.81,36.91,289677.0,34.6942,34.7694,34.6189,34.713,289677.0
2024-03-05 11:30:00,36.92,37.0,36.69,36.75,315524.0,34.7224,34.7976,34.5061,34.5625,315524.0
2024-03-05 12:00:00,36.75,37.01,36.72,36.98,347993.0,34.5625,34.807,34.5343,34.7788,347993.0
2024-03-05 12:30:00,36.99,37.15,36.94,37.1,754188.0,34.7882,34.9387,34.7412,34.8917,754188.0
2024-03-05 13:00:00,37.09,37.3,37.06,37.27,505392.0,34.8823,35.0798,34.854,35.0515,505392.0
2024-03-05 13:30:00,37.27,37.48,37.23,37.32,423173.0,35.0515,35.249,35.0139,35.0986,423173.0
2024-03-05 14:00:00,37.31,37.35,37.19,37.23,486511.0,35.0892,35.1268,34.9763,35.0139,486511.0
2024-03-05 14:30:00,37.23,37.24,36.97,37.0,879127.0,35.0139,35.0233,34.7694,34.7976,879127.0
2024-03-05 15:00:00,37.0,37.14,36.96,37.0,608165.0,34.7976,34.9293,34.76,34.7976,608165.0
2024-03-05 15:30:00,37.0,37.14,36.95,37.08,1756734.0,34.7976,34.9293,34.7506,34.8729,1756734.0
2024-03-06 09:30:00,37.17,37.19,36.66,37.09,1165388.0,34.9575,34.9763,34.4779,34.8823,1165388.0
2024-03-06 10:00:00,37.08,37.22,36.95,37.02,639267.0,34.8729,35.0045,34.7506,34.8164,639267.0
2024-03-06 10:30:00,37.02,37.21,36.98,37.19,698944.0,34.8164,34.9951,34.7788,34.9763,698944.0
2024-03-06 11:00:00,37.19,37.3,37.08,37.29,390009.0,34.9763,35.0798,34.8729,35.0704,390009.0
2024-03-06 11:30:00,37.29,37.33,36.78,36.8,763235.0,35.0704,35.108,34.5907,34.6095,763235.0
2024-03-06 12:00:00,36.81,36.94,36.6,36.9,1034974.0,34.6189,34.7412,34.4214,34.7036,1034974.0
2024-03-06 12:30:00,36.9,37.01,36.86,36.97,265308.0,34.7036,34.807,34.6659,34.7694,265308.0
2024-03-06 13:00:00,36.96,37.04,36.9,36.99,437771.0,34.76,34.8352,34.7036,34.7882,437771.0
2024-03-06 13:30:00,36.99,37.05,36.87,37.04,1090487.0,34.7882,34.8446,34.6754,34.8352,1090487.0
2024-03-06 14:00:00,37.04,37.47,36.93,37.47,900367.0,34.8352,35.2396,34.7318,35.2396,900367.0
2024-03-06 14:30:00,37.48,37.63,37.19,37.27,611323.0,35.249,35.3901,34.9763,35.0515,611323.0
2024-03-06 15:00:00,37.26,37.42,37.19,37.3,506475.0,35.0421,35.1926,34.9763,35.0798,506475.0
2024-03-06 15:30:00,37.3,37.31,37.0,37.27,1137671.0,35.0798,35.0892,34.7976,35.0515,1137671.0
2024-03-07 09:30:00,37.79,37.83,37.38,37.47,483072.0,35.5406,35.5782,35.155,35.2396,483072.0
2024-03-07 10:00:00,37.47,37.57,37.25,37.5,462487.0,35.2396,35.3337,35.0327,35.2679,462487.0
2024-03-07 10:30:00,37.5,37.53,37.36,37.41,322461.0,35.2679,35.2961,35.1362,35.1832,322461.0
2024-03-07 11:00:00,37.41,37.43,37.16,37.23,240834.0,35.1832,35.202,34.9481,35.0139,240834.0
2024-03-07 11:30:00,37.22,37.22,37.02,37.08,438281.0,35.0045,35.0045,34.8164,34.8729,438281.0
2024-03-07 12:00:00,37.08,37.11,36.89,36.89,464616.0,34.8729,34.9011,34.6942,34.6942,464616.0
2024-03-07 12:30:00,36.89,36.98,36.84,36.91,418283.0,34.6942,34.7788,34.6471,34.713,418283.0
2024-03-07 13:00:00,36.91,37.02,36.88,36.99,266979.0,34.713,34.8164,34.6848,34.7882,266979.0
2024-03-07 13:30:00,37.0,37.01,36.89,36.94,290767.0,34.7976,34.807,34.6942,34.7412,290767.0
2024-03-07 14:00:00,36.94,37.01,36.83,36.84,323621.0,34.7412,34.807,34.6377,34.6471,323621.0
2024-03-07 14:30:00,36.84,36.92,36.79,36.89,367819.0,34.6471,34.7224,34.6001,34.6942,367819.0
2024-03-07 15:00:00,36.89,36.92,36.83,36.84,338660.0,34.6942,34.7224,34.6377,34.6471,338660.0
2024-03-07 15:30:00,36.84,36.96,36.81,36.91,1220930.0,34.6471,34.76,34.6189,34.713,1220930.0
2024-03-08 09:30:00,37.13,37.25,36.72,36.75,1463174.0,34.9199,35.0327,34.5343,34.5625,1463174.0
2024-03-08 10:00:00,36.75,36.9,36.65,36.75,778672.0,34.5625,34.7036,34.4684,34.5625,778672.0
2024-03-08 10:30:00,36.76,36.83,36.64,36.75,749964.0,34.5719,34.6377,34.459,34.5625,749964.0
2024-03-08 11:00:00,36.75,37.01,36.73,36.9,890133.0,34.5625,34.807,34.5437,34.7036,890133.0
2024-03-08 11:30:00,36.91,37.02,36.86,37.0,439776.0,34.713,34.8164,34.6659,34.7976,439776.0
2024-03-08 12:00:00,36.99,37.17,36.89,37.09,518616.0,34.7882,34.9575,34.6942,34.8823,518616.0
2024-03-08 12:30:00,37.1,37.25,37.05,37.16,590345.0,34.8917,35.0327,34.8446,34.9481,590345.0
2024-03-08 13:00:00,37.15,37.42,37.1,37.38,480130.0,34.9387,35.1926,34.8917,35.155,480130.0
2024-03-08 13:30:00,37.38,37.38,37.18,37.29,326473.0,35.155,35.155,34.9669,35.0704,326473.0
2024-03-08 14:00:00,37.28,37.4,37.23,37.4,340622.0,35.0609,35.1738,35.0139,35.1738,340622.0
2024-03-08 14:30:00,37.4,37.49,37.38,37.42,848065.0,35.1738,35.2584,35.155,35.1926,848065.0
2024-03-08 15:00:00,37.42,37.49,37.4,37.45,692510.0,35.1926,35.2584,35.1738,35.2208,692510.0
2024-03-08 15:30:00,37.45,37.53,37.4,37.45,1391073.0,35.2208,35.2961,35.1738,35.2208,1391073.0
2024-03-11 09:30:00,37.25,37.48,36.93,37.05,397169.0,35.0327,35.249,34.7318,34.8446,397169.0
2024-03-11 10:00:00,37.06,37.13,36.89,37.05,302193.0,34.854,34.9199,34.6942,34.8446,302193.0
2024-03-11 10:30:00,37.05,37.1,36.98,37.1,350754.0,34.8446,34.8917,34.7788,34.8917,350754.0
2024-03-11 11:00:00,37.09,37.11,37.0,37.05,200890.0,34.8823,34.9011,34.7976,34.8446,200890.0
2024-03-11 11:30:00,37.05,37.17,37.04,37.11,213344.0,34.8446,34.9575,34.8352,34.9011,213344.0
2024-03-11 12:00:00,37.11,37.23,37.07,37.21,247487.0,34.9011,35.0139,34.8634,34.9951,247487.0
2024-03-11 12:30:00,37.21,37.33,37.16,37.27,223221.0,34.9951,35.108,34.9481,35.0515,223221.0
2024-03-11 13:00:00,37.27,37.36,37.24,37.34,188842.0,35.0515,35.1362,35.0233,35.1174,188842.0
2024-03-11 13:30:00,37.33,37.33,37.2,37.22,222842.0,35.108,35.108,34.9857,35.0045,222842.0
2024-03-11 14:00:00,37.23,37.23,37.13,37.22,225966.0,35.0139,35.0139,34.9199,35.0045,225966.0
2024-03-11 14:30:00,37.22,37.26,37.2,37.25,218193.0,35.0045,35.0421,34.9857,35.0327,218193.0
2024-03-11 15:00:00,37.26,37.33,37.25,37.28,258231.0,35.0421,35.108,35.0327,35.0609,258231.0
2024-03-11 15:30:00,37.27,37.41,37.23,37.24,1018060.0,35.0515,35.1832,35.0139,35.0233,1018060.0
2024-03-12 09:30:00,37.3,37.31,36.78,37.03,829650.0,35.0798,35.0892,34.5907,34.8258,829650.0
2024-03-12 10:00:00,37.04,37.07,36.87,36.95,340849.0,34.8352,34.8634,34.6754,34.7506,340849.0
2024-03-12 10:30:00,36.95,37.14,36.86,37.09,399271.0,34.7506,34.9293,34.6659,34.8823,399271.0
2024-03-12 11:00:00,37.09,37.1,36.94,36.98,445094.0,34.8823,34.8917,34.7412,34.7788,445094.0
2024-03-12 11:30:00,36.98,37.04,36.82,36.91,444805.0,34.7788,34.8352,34.6283,34.713,444805.0
2024-03-12 12:00:00,36.91,36.95,36.79,36.82,283590.0,34.713,34.7506,34.6001,34.6283,283590.0
2024-03-12 12:30:00,36.82,36.88,36.73,36.83,295563.0,34.6283,34.6848,34.5437,34.6377,295563.0
2024-03-12 13:00:00,36.84,36.85,36.66,36.77,376952.0,34.6471,34.6565,34.4779,34.5813,376952.0
2024-03-12 13:30:00,36.77,36.82,36.73,36.8,362650.0,34.5813,34.6283,34.5437,34.6095,362650.0
2024-03-12 14:00:00,36.8,36.84,36.68,36.84,381106.0,34.6095,34.6471,34.4967,34.6471,381106.0
2024-03-12 14:30:00,36.84,37.01,36.83,36.99,180912.0,34.6471,34.807,34.6377,34.7882,180912.0
2024-03-12 15:00:00,37.0,37.01,36.92,37.0,223296.0,34.7976,34.807,34.7224,34.7976,223296.0
2024-03-12 15:30:00,36.99,37.04,36.93,36.94,1023795.0,34.7882,34.8352,34.7318,34.7412,1023795.0
2024-03-13 09:30:00,36.99,37.31,36.98,37.19,258136.0,34.7882,35.0892,34.7788,34.9763,258136.0
2024-03-13 10:00:00,37.2,37.35,37.06,37.06,329604.0,34.9857,35.1268,34.854,34.854,329604.0
2024-03-13 10:30:00,37.07,37.08,36.89,36.97,382285.0,34.8634,34.8729,34.6942,34.7694,382285.0
2024-03-13 11:00:00,36.97,37.03,36.85,36.87,224857.0,34.7694,34.8258,34.6565,34.6754,224857.0
2024-03-13 11:30:00,36.86,36.97,36.84,36.89,217635.0,34.6659,34.7694,34.6471,34.6942,217635.0
2024-03-13 12:00:00,36.89,36.92,36.8,36.83,231690.0,34.6942,34.7224,34.6095,34.6377,231690.0
2024-03-13 12:30:00,36.82,36.84,36.66,36.67,331743.0,34.6283,34.6471,34.4779,34.4873,331743.0
2024-03-13 13:00:00,36.68,36.81,36.65,36.74,173986.0,34.4967,34.6189,34.4684,34.5531,173986.0
2024-03-13 13:30:00,36.73,36.74,36.62,36.67,168755.0,34.5437,34.5531,34.4402,34.4873,168755.0
2024-03-13 14:00:00,36.66,36.72,36.61,36.66,195445.0,34.4779,34.5343,34.4308,34.4779,195445.0
2024-03-13 14:30:00,36.66,36.69,36.54,36.55,262256.0,34.4779,34.5061,34.365,34.3744,262256.0
2024-03-13 15:00:00,36.55,36.61,36.31,36.39,572507.0,34.3744,34.4308,34.1487,34.2239,572507.0
2024-03-13 15:30:00,36.4,36.53,36.34,36.44,1885274.0,34.2333,34.3556,34.1769,34.2709,1885274.0
2024-03-14 09:30:00,36.0,36.29,35.72,35.76,776940.0,33.8571,34.1299,33.5938,33.6314,776940.0
2024-03-14 10:00:00,35.77,35.86,35.61,35.64,423266.0,33.6408,33.7255,33.4904,33.5186,423266.0
2024-03-14 10:30:00,35.65,35.84,35.64,35.77,299615.0,33.528,33.7067,33.5186,33.6408,299615.0
2024-03-14 11:00:00,35.77,35.8,35.7,35.77,331675.0,33.6408,33.669,33.575,33.6408,331675.0
2024-03-14 11:30:00,35.77,35.78,35.69,35.76,195525.0,33.6408,33.6502,33.5656,33.6314,195525.0
2024-03-14 12:00:00,35.76,35.76,35.53,35.55,465145.0,33.6314,33.6314,33.4151,33.4339,465145.0
2024-03-14 12:30:00,35.55,35.58,35.45,35.47,313852.0,33.4339,33.4621,33.3399,33.3587,313852.0
2024-03-14 13:00:00,35.46,35.5,35.27,35.27,274066.0,33.3493,33.3869,33.1706,33.1706,274066.0
2024-03-14 13:30:00,35.27,35.39,35.21,35.34,273743.0,33.1706,33.2834,33.1142,33.2364,273743.0
2024-03-14 14:00:00,35.34,35.36,35.22,35.26,408002.0,33.2364,33.2552,33.1236,33.1612,408002.0
2024-03-14 14:30:00,35.26,35.26,35.08,35.09,724636.0,33.1612,33.1612,32.9919,33.0013,724636.0
2024-03-14 15:00:00,35.08,35.08,34.81,34.9,893642.0,32.9919,32.9919,32.738,32.8226,893642.0
2024-03-14 15:30:00,34.89,35.04,34.69,35.03,2394554.0,32.8132,32.9543,32.6251,32.9449,2394554.0
2024-03-15 09:30:00,34.58,35.38,34.58,35.16,1643503.0,32.5217,33.274,32.5217,33.0671,1643503.0
2024-03-15 10:00:00,35.16,35.43,35.12,35.23,386527.0,33.0671,33.3211,33.0295,33.133,386527.0
2024-03-15 10:30:00,35.23,35.34,35.18,35.2,332374.0,33.133,33.2364,33.0859,33.1048,332374.0
2024-03-15 11:00:00,35.2,35.3,35.15,35.28,261406.0,33.1048,33.1988,33.0577,33.18,261406.0
2024-03-15 11:30:00,35.27,35.35,35.23,35.34,217232.0,33.1706,33.2458,33.133,33.2364,217232.0
2024-03-15 12:00:00,35.33,35.36,35.2,35.27,254450.0,33.227,33.2552,33.1048,33.1706,254450.0
2024-03-15 12:30:00,35.27,35.27,35.01,35.01,499791.0,33.1706,33.1706,32.9261,32.9261,499791.0
2024-03-15 13:00:00,35.01,35.11,34.98,35.0,483477.0,32.9261,33.0201,32.8979,32.9167,483477.0
2024-03-15 13:30:00,35.01,35.04,34.94,35.02,185479.0,32.9261,32.9543,32.8602,32.9355,185479.0
2024-03-15 14:00:00,35.02,35.03,34.86,34.94,396537.0,32.9355,32.9449,32.785,32.8602,396537.0
2024-03-15 14:30:00,34.93,34.99,34.91,34.98,279858.0,32.8508,32.9073,32.832,32.8979,279858.0
2024-03-15 15:00:00,34.98,34.98,34.87,34.9,378302.0,32.8979,32.8979,32.7944,32.8226,378302.0
2024-03-15 15:30:00,34.89,34.89,34.75,34.87,1169809.0,32.8132,32.8132,32.6815,32.7944,1169809.0
2024-03-18 09:30:00,35.0,35.02,34.5,34.82,555226.0,32.9167,32.9355,32.4464,32.7474,555226.0
2024-03-18 10:00:00,34.82,34.87,34.73,34.77,348948.0,32.7474,32.7944,32.6627,32.7004,348948.0
2024-03-18 10:30:00,34.76,34.95,34.75,34.86,269891.0,32.6909,32.8696,32.6815,32.785,269891.0
2024-03-18 11:00:00,34.87,35.01,34.81,34.95,212450.0,32.7944,32.9261,32.738,32.8696,212450.0
2024-03-18 11:30:00,34.95,35.06,34.9,35.05,188905.0,32.8696,32.9731,32.8226,32.9637,188905.0
2024-03-18 12:00:00,35.05,35.09,34.99,35.01,236647.0,32.9637,33.0013,32.9073,32.9261,236647.0
2024-03-18 12:30:00,35.0,35.14,34.98,35.05,258273.0,32.9167,33.0483,32.8979,32.9637,258273.0
2024-03-18 13:00:00,35.04,35.09,34.99,35.03,143089.0,32.9543,33.0013,32.9073,32.9449,143089.0
2024-03-18 13:30:00,35.04,35.05,34.95,35.05,167243.0,32.9543,32.9637,32.8696,32.9637,167243.0
2024-03-18 14:00:00,35.05,35.05,34.96,34.98,177664.0,32.9637,32.9637,32.879,32.8979,177664.0
2024-03-18 14:30:00,34.98,35.09,34.97,35.01,628893.0,32.8979,33.0013,32.8884,32.9261,628893.0
2024-03-18 15:00:00,35.01,35.06,34.96,34.99,247962.0,32.9261,32.9731,32.879,32.9073,247962.0
2024-03-18 15:30:00,34.99,35.05,34.86,34.93,795805.0,32.9073,32.9637,32.785,32.8508,795805.0
2024-03-19 09:30:00,35.12,35.33,35.06,35.24,901194.0,33.0295,33.227,32.9731,33.1424,901194.0
2024-03-19 10:00:00,35.23,35.41,35.2,35.41,725363.0,33.133,33.3023,33.1048,33.3023,725363.0
2024-03-19 10:30:00,35.41,35.53,35.35,35.51,634065.0,33.3023,33.4151,33.2458,33.3963,634065.0
2024-03-19 11:00:00,35.51,35.63,35.49,35.55,348698.0,33.3963,33.5092,33.3775,33.4339,348698.0
2024-03-19 11:30:00,35.55,35.64,35.54,35.62,211437.0,33.4339,33.5186,33.4245,33.4998,211437.0
2024-03-19 12:00:00,35.62,35.66,35.56,35.62,365217.0,33.4998,33.5374,33.4433,33.4998,365217.0
2024-03-19 12:30:00,35.61,35.69,35.6,35.62,233752.0,33.4904,33.5656,33.4809,33.4998,233752.0
2024-03-19 13:00:00,35.62,35.68,35.48,35.53,299942.0,33.4998,33.5562,33.3681,33.4151,299942.0
2024-03-19 13:30:00,35.52,35.56,35.49,35.55,230057.0,33.4057,33.4433,33.3775,33.4339,230057.0
2024-03-19 14:00:00,35.54,35.55,35.39,35.5,336144.0,33.4245,33.4339,33.2834,33.3869,336144.0
2024-03-19 14:30:00,35.5,35.59,35.47,35.55,482237.0,33.3869,33.4715,33.3587,33.4339,482237.0
2024-03-19 15:00:00,35.55,35.6,35.53,35.58,402854.0,33.4339,33.4809,33.4151,33.4621,402854.0
2024-03-19 15:30:00,35.58,35.71,35.56,35.71,2070806.0,33.4621,33.5844,33.4433,33.5844,2070806.0
2024-03-20 09:30:00,35.41,35.89,35.35,35.88,526537.0,33.3023,33.7537,33.2458,33.7443,526537.0
2024-03-20 10:00:00,35.88,35.91,35.77,35.88,415501.0,33.7443,33.7725,33.6408,33.7443,415501.0
2024-03-20 10:30:00,35.88,35.95,35.75,35.82,318791.0,33.7443,33.8101,33.622,33.6879,318791.0
2024-03-20 11:00:00,35.82,35.88,35.78,35.85,217095.0,33.6879,33.7443,33.6502,33.7161,217095.0
2024-03-20 11:30:00,35.84,35.86,35.8,35.84,233753.0,33.7067,33.7255,33.669,33.7067,233753.0
2024-03-20 12:00:00,35.84,35.91,35.83,35.88,201919.0,33.7067,33.7725,33.6973,33.7443,201919.0
2024-03-20 12:30:00,35.87,35.9,35.76,35.87,180786.0,33.7349,33.7631,33.6314,33.7349,180786.0
2024-03-20 13:00:00,35.87,35.89,35.84,35.85,172206.0,33.7349,33.7537,33.7067,33.7161,172206.0
2024-03-20 13:30:00,35.86,35.87,35.73,35.73,150267.0,33.7255,33.7349,33.6032,33.6032,150267.0
2024-03-20 14:00:00,35.74,36.24,35.74,36.23,630412.0,33.6126,34.0829,33.6126,34.0734,630412.0
2024-03-20 14:30:00,36.24,36.7,36.08,36.63,742067.0,34.0829,34.5155,33.9324,34.4496,742067.0
2024-03-20 15:00:00,36.63,36.86,36.62,36.82,795698.0,34.4496,34.6659,34.4402,34.6283,795698.0
2024-03-20 15:30:00,36.81,36.88,36.62,36.84,1825120.0,34.6189,34.6848,34.4402,34.6471,1825120.0
2024-03-21 09:30:00,37.02,37.87,37.02,37.64,1007359.0,34.8164,35.6158,34.8164,35.3995,1007359.0
2024-03-21 10:00:00,37.63,37.83,37.62,37.76,750153.0,35.3901,35.5782,35.3807,35.5124,750153.0
2024-03-21 10:30:00,37.76,37.86,37.71,37.8,998345.0,35.5124,35.6064,35.4654,35.55,998345.0
2024-03-21 11:00:00,37.81,37.82,37.56,37.61,831098.0,35.5594,35.5688,35.3243,35.3713,831098.0
2024-03-21 11:30:00,37.61,37.85,37.58,37.84,474191.0,35.3713,35.597,35.3431,35.5876,474191.0
2024-03-21 12:00:00,37.84,37.89,37.78,37.8,603457.0,35.5876,35.6346,35.5312,35.55,603457.0
2024-03-21 12:30:00,37.8,37.87,37.73,37.87,373283.0,35.55,35.6158,35.4842,35.6158,373283.0
2024-03-21 13:00:00,37.86,37.9,37.79,37.87,380329.0,35.6064,35.644,35.5406,35.6158,380329.0
2024-03-21 13:30:00,37.87,37.9,37.83,37.84,260192.0,35.6158,35.644,35.5782,35.5876,260192.0
2024-03-21 14:00:00,37.85,37.91,37.8,37.84,403268.0,35.597,35.6534,35.55,35.5876,403268.0
2024-03-21 14:30:00,37.84,37.96,37.84,37.91,340048.0,35.5876,35.7005,35.5876,35.6534,340048.0
2024-03-21 15:00:00,37.91,38.07,37.89,38.05,537533.0,35.6534,35.8039,35.6346,35.7851,537533.0
2024-03-21 15:30:00,38.05,38.1,37.95,38.06,2186146.0,35.7851,35.8321,35.6911,35.7945,2186146.0
2024-03-22 09:30:00,38.27,38.55,37.98,38.02,739217.0,35.992,36.2554,35.7193,35.7569,739217.0
2024-03-22 10:00:00,38.02,38.12,37.67,37.72,562811.0,35.7569,35.8509,35.4277,35.4748,562811.0
2024-03-22 10:30:00,37.72,37.79,37.57,37.73,446412.0,35.4748,35.5406,35.3337,35.4842,446412.0
2024-03-22 11:00:00,37.73,37.81,37.62,37.81,359031.0,35.4842,35.5594,35.3807,35.5594,359031.0
2024-03-22 11:30:00,37.81,37.83,37.66,37.73,402873.0,35.5594,35.5782,35.4183,35.4842,402873.0
2024-03-22 12:00:00,37.72,37.77,37.67,37.77,365061.0,35.4748,35.5218,35.4277,35.5218,365061.0
2024-03-22 12:30:00,37.77,37.77,37.65,37.69,566375.0,35.5218,35.5218,35.4089,35.4465,566375.0
2024-03-22 13:00:00,37.7,37.7,37.62,37.68,263535.0,35.4559,35.4559,35.3807,35.4371,263535.0
2024-03-22 13:30:00,37.69,37.72,37.65,37.7,220016.0,35.4465,35.4748,35.4089,35.4559,220016.0
2024-03-22 14:00:00,37.69,37.72,37.67,37.7,256064.0,35.4465,35.4748,35.4277,35.4559,256064.0
2024-03-22 14:30:00,37.7,37.76,37.67,37.74,215868.0,35.4559,35.5124,35.4277,35.4936,215868.0
2024-03-22 15:00:00,37.75,37.75,37.58,37.72,389039.0,35.503,35.503,35.3431,35.4748,389039.0
2024-03-22 15:30:00,37.72,37.8,37.66,37.68,1025252.0,35.4748,35.55,35.4183,35.4371,1025252.0
2024-03-25 09:30:00,37.61,38.02,37.58,37.75,475181.0,35.3713,35.7569,35.3431,35.503,475181.0
2024-03-25 10:00:00,37.75,37.81,37.64,37.7,303956.0,35.503,35.5594,35.3995,35.4559,303956.0
2024-03-25 10:30:00,37.7,37.86,37.65,37.85,282719.0,35.4559,35.6064,35.4089,35.597,282719.0
2024-03-25 11:00:00,37.86,37.86,37.76,37.82,142050.0,35.6064,35.6064,35.5124,35.5688,142050.0
2024-03-25 11:30:00,37.82,37.82,37.7,37.76,149548.0,35.5688,35.5688,35.4559,35.5124,149548.0
2024-03-25 12:00:00,37.77,37.79,37.7,37.77,236248.0,35.5218,35.5406,35.4559,35.5218,236248.0
2024-03-25 12:30:00,37.77,37.8,37.68,37.69,201993.0,35.5218,35.55,35.4371,35.4465,201993.0
2024-03-25 13:00:00,37.69,37.72,37.55,37.55,181872.0,35.4465,35.4748,35.3149,35.3149,181872.0
2024-03-25 13:30:00,37.55,37.62,37.54,37.61,95461.0,35.3149,35.3807,35.3055,35.3713,95461.0
2024-03-25 14:00:00,37.62,37.66,37.6,37.65,129348.0,35.3807,35.4183,35.3619,35.4089,129348.0
2024-03-25 14:30:00,37.65,37.65,37.47,37.51,216759.0,35.4089,35.4089,35.2396,35.2773,216759.0
2024-03-25 15:00:00,37.5,37.56,37.48,37.53,244592.0,35.2679,35.3243,35.249,35.2961,244592.0
2024-03-25 15:30:00,37.53,37.61,37.44,37.6,1257932.0,35.2961,35.3713,35.2114,35.3619,1257932.0
2024-03-26 09:30:00,37.82,37.89,37.69,37.76,288069.0,35.5688,35.6346,35.4465,35.5124,288069.0
2024-03-26 10:00:00,37.77,37.78,37.62,37.73,201480.0,35.5218,35.5312,35.3807,35.4842,201480.0
2024-03-26 10:30:00,37.73,37.75,37.67,37.72,182012.0,35.4842,35.503,35.4277,35.4748,182012.0
2024-03-26 11:00:00,37.71,37.74,37.6,37.62,199374.0,35.4654,35.4936,35.3619,35.3807,199374.0
2024-03-26 11:30:00,37.62,37.64,37.56,37.63,150891.0,35.3807,35.3995,35.3243,35.3901,150891.0
2024-03-26 12:00:00,37.63,37.66,37.54,37.65,198922.0,35.3901,35.4183,35.3055,35.4089,198922.0
2024-03-26 12:30:00,37.64,37.66,37.6,37.61,114755.0,35.3995,35.4183,35.3619,35.3713,114755.0
2024-03-26 13:00:00,37.62,37.65,37.56,37.58,151061.0,35.3807,35.4089,35.3243,35.3431,151061.0
2024-03-26 13:30:00,37.57,37.61,37.5,37.57,255623.0,35.3337,35.3713,35.2679,35.3337,255623.0
2024-03-26 14:00:00,37.57,37.59,37.49,37.5,405156.0,35.3337,35.3525,35.2584,35.2679,405156.0
2024-03-26 14:30:00,37.51,37.51,37.45,37.48,304955.0,35.2773,35.2773,35.2208,35.249,304955.0
2024-03-26 15:00:00,37.49,37.58,37.46,37.55,278421.0,35.2584,35.3431,35.2302,35.3149,278421.0
2024-03-26 15:30:00,37.56,37.63,37.47,37.58,1203725.0,35.3243,35.3901,35.2396,35.3431,1203725.0
2024-03-27 09:30:00,37.76,38.23,37.76,38.1,310765.0,35.5124,35.9544,35.5124,35.8321,310765.0
2024-03-27 10:00:00,38.11,38.13,37.87,37.94,287709.0,35.8415,35.8604,35.6158,35.6817,287709.0
2024-03-27 10:30:00,37.95,38.0,37.81,37.83,326728.0,35.6911,35.7381,35.5594,35.5782,326728.0
2024-03-27 11:00:00,37.83,37.86,37.77,37.82,205638.0,35.5782,35.6064,35.5218,35.5688,205638.0
2024-03-27 11:30:00,37.81,37.85,37.8,37.82,163051.0,35.5594,35.597,35.55,35.5688,163051.0
2024-03-27 12:00:00,37.83,37.86,37.78,37.85,175217.0,35.5782,35.6064,35.5312,35.597,175217.0
2024-03-27 12:30:00,37.86,38.01,37.84,37.96,188481.0,35.6064,35.7475,35.5876,35.7005,188481.0
2024-03-27 13:00:00,37.97,37.99,37.93,37.94,126443.0,35.7099,35.7287,35.6723,35.6817,126443.0
2024-03-27 13:30:00,37.94,37.95,37.85,37.89,142164.0,35.6817,35.6911,35.597,35.6346,142164.0
2024-03-27 14:00:00,37.89,37.97,37.88,37.97,145769.0,35.6346,35.7099,35.6252,35.7099,145769.0
2024-03-27 14:30:00,37.97,38.02,37.95,38.02,183799.0,35.7099,35.7569,35.6911,35.7569,183799.0
2024-03-27 15:00:00,38.02,38.2,38.0,38.18,1064887.0,35.7569,35.9262,35.7381,35.9074,1064887.0
2024-03-27 15:30:00,38.19,38.61,38.17,38.61,1216759.0,35.9168,36.3118,35.898,36.3118,1216759.0
2024-03-28 09:30:00,38.83,39.29,38.79,38.83,1240233.0,36.5187,36.9513,36.4811,36.5187,1240233.0
2024-03-28 10:00:00,38.83,38.93,38.77,38.8,486637.0,36.5187,36.6127,36.4623,36.4905,486637.0
2024-03-28 10:30:00,38.8,38.95,38.72,38.77,426250.0,36.4905,36.6315,36.4152,36.4623,426250.0
2024-03-28 11:00:00,38.77,38.84,38.73,38.8,364791.0,36.4623,36.5281,36.4246,36.4905,364791.0
2024-03-28 11:30:00,38.8,38.92,38.77,38.84,287336.0,36.4905,36.6033,36.4623,36.5281,287336.0
2024-03-28 12:00:00,38.84,38.93,38.8,38.88,426239.0,36.5281,36.6127,36.4905,36.5657,426239.0
2024-03-28 12:30:00,38.88,38.97,38.83,38.88,312170.0,36.5657,36.6504,36.5187,36.5657,312170.0
2024-03-28 13:00:00,38.88,38.94,38.81,38.84,304699.0,36.5657,36.6221,36.4999,36.5281,304699.0
2024-03-28 13:30:00,38.85,38.91,38.8,38.91,255430.0,36.5375,36.5939,36.4905,36.5939,255430.0
2024-03-28 14:00:00,38.91,38.95,38.87,38.94,189867.0,36.5939,36.6315,36.5563,36.6221,189867.0
2024-03-28 14:30:00,38.94,39.0,38.88,38.99,294060.0,36.6221,36.6786,36.5657,36.6692,294060.0
2024-03-28 15:00:00,39.0,39.05,38.95,39.02,324326.0,36.6786,36.7256,36.6315,36.6974,324326.0
2024-03-28 15:30:00,39.02,39.07,38.88,38.97,1249317.0,36.6974,36.7444,36.5657,36.6504,1249317.0
2024-04-01 09:30:00,38.92,39.08,38.32,38.57,529839.0,36.6033,36.7538,36.039,36.2742,529839.0
2024-04-01 10:00:00,38.57,38.61,38.46,38.57,312818.0,36.2742,36.3118,36.1707,36.2742,312818.0
2024-04-01 10:30:00,38.56,38.64,38.46,38.56,208644.0,36.2648,36.34,36.1707,36.2648,208644.0
2024-04-01 11:00:00,38.55,38.6,38.37,38.48,434814.0,36.2554,36.3024,36.0861,36.1895,434814.0
2024-04-01 11:30:00,38.48,38.51,38.42,38.45,186521.0,36.1895,36.2177,36.1331,36.1613,186521.0
2024-04-01 12:00:00,38.44,38.53,38.42,38.52,130906.0,36.1519,36.2365,36.1331,36.2271,130906.0
2024-04-01 12:30:00,38.52,38.53,38.44,38.46,130761.0,36.2271,36.2365,36.1519,36.1707,130761.0
2024-04-01 13:00:00,38.45,38.51,38.41,38.48,161719.0,36.1613,36.2177,36.1237,36.1895,161719.0
2024-04-01 13:30:00,38.48,38.55,38.46,38.48,154320.0,36.1895,36.2554,36.1707,36.1895,154320.0
2024-04-01 14:00:00,38.48,38.6,38.47,38.55,165818.0,36.1895,36.3024,36.1801,36.2554,165818.0
2024-04-01 14:30:00,38.55,38.58,38.48,38.57,298263.0,36.2554,36.2836,36.1895,36.2742,298263.0
2024-04-01 15:00:00,38.57,38.57,38.4,38.44,336955.0,36.2742,36.2742,36.1143,36.1519,336955.0
2024-04-01 15:30:00,38.44,38.48,38.32,38.35,1033400.0,36.1519,36.1895,36.039,36.0673,1033400.0
2024-04-02 09:30:00,38.12,38.14,37.73,38.08,1739710.0,35.8509,35.8698,35.4842,35.8133,1739710.0
2024-04-02 10:00:00,38.1,38.1,37.85,37.97,613161.0,35.8321,35.8321,35.597,35.7099,613161.0
2024-04-02 10:30:00,37.97,38.07,37.83,38.07,1267317.0,35.7099,35.8039,35.5782,35.8039,1267317.0
2024-04-02 11:00:00,38.06,38.09,37.89,37.92,209382.0,35.7945,35.8227,35.6346,35.6629,209382.0
2024-04-02 11:30:00,37.91,37.94,37.76,37.88,643377.0,35.6534,35.6817,35.5124,35.6252,643377.0
2024-04-02 12:00:00,37.88,37.89,37.78,37.87,158083.0,35.6252,35.6346,35.5312,35.6158,158083.0
2024-04-02 12:30:00,37.87,37.87,37.79,37.87,156991.0,35.6158,35.6158,35.5406,35.6158,156991.0
2024-04-02 13:00:00,37.87,37.9,37.83,37.84,147790.0,35.6158,35.644,35.5782,35.5876,147790.0
2024-04-02 13:30:00,37.84,37.84,37.72,37.81,189316.0,35.5876,35.5876,35.4748,35.5594,189316.0
2024-04-02 14:00:00,37.82,37.84,37.78,37.78,137948.0,35.5688,35.5876,35.5312,35.5312,137948.0
2024-04-02 14:30:00,37.78,37.85,37.77,37.79,138197.0,35.5312,35.597,35.5218,35.5406,138197.0
2024-04-02 15:00:00,37.79,37.91,37.76,37.91,569965.0,35.5406,35.6534,35.5124,35.6534,569965.0
2024-04-02 15:30:00,37.91,37.95,37.65,37.9,1698397.0,35.6534,35.6911,35.4089,35.644,1698397.0
2024-04-03 09:30:00,37.88,38.17,37.79,37.9,366489.0,35.6252,35.898,35.5406,35.644,366489.0
2024-04-03 10:00:00,37.91,38.17,37.91,38.14,484299.0,35.6534,35.898,35.6534,35.8698,484299.0
2024-04-03 10:30:00,38.14,38.23,38.11,38.16,472238.0,35.8698,35.9544,35.8415,35.8886,472238.0
2024-04-03 11:00:00,38.16,38.21,37.99,38.08,481154.0,35.8886,35.9356,35.7287,35.8133,481154.0
2024-04-03 11:30:00,38.08,38.11,37.95,38.02,272196.0,35.8133,35.8415,35.6911,35.7569,272196.0
2024-04-03 12:00:00,38.02,38.09,37.98,38.05,174418.0,35.7569,35.8227,35.7193,35.7851,174418.0
2024-04-03 12:30:00,38.05,38.18,38.05,38.15,354695.0,35.7851,35.9074,35.7851,35.8792,354695.0
2024-04-03 13:00:00,38.15,38.18,38.13,38.16,206493.0,35.8792,35.9074,35.8604,35.8886,206493.0
2024-04-03 13:30:00,38.16,38.17,38.13,38.15,174406.0,35.8886,35.898,35.8604,35.8792,174406.0
2024-04-03 14:00:00,38.15,38.15,38.01,38.05,256546.0,35.8792,35.8792,35.7475,35.7851,256546.0
2024-04-03 14:30:00,38.05,38.05,37.89,38.0,587883.0,35.7851,35.7851,35.6346,35.7381,587883.0
2024-04-03 15:00:00,38.0,38.03,37.79,37.86,352926.0,35.7381,35.7663,35.5406,35.6064,352926.0
2024-04-03 15:30:00,37.86,38.01,37.78,37.96,1560773.0,35.6064,35.7475,35.5312,35.7005,1560773.0
2024-04-04 09:30:00,38.57,38.65,38.19,38.42,423962.0,36.2742,36.3494,35.9168,36.1331,423962.0
2024-04-04 10:00:00,38.42,38.6,38.41,38.57,249017.0,36.1331,36.3024,36.1237,36.2742,249017.0
2024-04-04 10:30:00,38.55,38.68,38.5,38.59,385850.0,36.2554,36.3776,36.2083,36.293,385850.0
2024-04-04 11:00:00,38.58,38.59,38.42,38.5,519815.0,36.2836,36.293,36.1331,36.2083,519815.0
2024-04-04 11:30:00,38.5,38.56,38.48,38.51,132661.0,36.2083,36.2648,36.1895,36.2177,132661.0
2024-04-04 12:00:00,38.51,38.55,38.48,38.49,131887.0,36.2177,36.2554,36.1895,36.1989,131887.0
2024-04-04 12:30:00,38.49,38.55,38.48,38.5,87419.0,36.1989,36.2554,36.1895,36.2083,87419.0
2024-04-04 13:00:00,38.51,38.59,38.47,38.55,240643.0,36.2177,36.293,36.1801,36.2554,240643.0
2024-04-04 13:30:00,38.54,38.57,38.45,38.45,261658.0,36.2459,36.2742,36.1613,36.1613,261658.0
2024-04-04 14:00:00,38.45,38.47,38.16,38.17,465582.0,36.1613,36.1801,35.8886,35.898,465582.0
2024-04-04 14:30:00,38.16,38.24,37.97,38.03,594218.0,35.8886,35.9638,35.7099,35.7663,594218.0
2024-04-04 15:00:00,38.01,38.05,37.83,37.87,563470.0,35.7475,35.7851,35.5782,35.6158,563470.0
2024-04-04 15:30:00,37.87,38.01,37.78,37.94,2156854.0,35.6158,35.7475,35.5312,35.6817,2156854.0
2024-04-05 09:30:00,37.59,38.06,37.57,37.77,518269.0,35.3525,35.7945,35.3337,35.5218,518269.0
2024-04-05 10:00:00,37.76,37.83,37.63,37.69,494766.0,35.5124,35.5782,35.3901,35.4465,494766.0
2024-04-05 10:30:00,37.69,37.99,37.66,37.98,565394.0,35.4465,35.7287,35.4183,35.7193,565394.0
2024-04-05 11:00:00,37.98,37.99,37.76,37.88,251923.0,35.7193,35.7287,35.5124,35.6252,251923.0
2024-04-05 11:30:00,37.89,38.12,37.84,38.1,328120.0,35.6346,35.8509,35.5876,35.8321,328120.0
2024-04-05 12:00:00,38.11,38.21,38.05,38.2,199455.0,35.8415,35.9356,35.7851,35.9262,199455.0
2024-04-05 12:30:00,38.19,38.25,38.15,38.23,111478.0,35.9168,35.9732,35.8792,35.9544,111478.0
2024-04-05 13:00:00,38.24,38.24,37.99,38.08,245605.0,35.9638,35.9638,35.7287,35.8133,245605.0
2024-04-05 13:30:00,38.09,38.12,37.94,37.98,214674.0,35.8227,35.8509,35.6817,35.7193,214674.0
2024-04-05 14:00:00,37.98,38.13,37.94,37.95,305733.0,35.7193,35.8604,35.6817,35.6911,305733.0
2024-04-05 14:30:00,37.96,38.01,37.89,37.95,318043.0,35.7005,35.7475,35.6346,35.6911,318043.0
2024-04-05 15:00:00,37.94,38.02,37.93,38.0,234081.0,35.6817,35.7569,35.6723,35.7381,234081.0
2024-04-05 15:30:00,38.0,38.16,37.99,38.08,729194.0,35.7381,35.8886,35.7287,35.8133,729194.0
2024-04-08 09:30:00,38.39,38.65,38.22,38.52,302986.0,36.1049,36.3494,35.945,36.2271,302986.0
2024-04-08 10:00:00,38.52,38.71,38.49,38.69,460871.0,36.2271,36.4058,36.1989,36.387,460871.0
2024-04-08 10:30:00,38.69,38.9,38.65,38.87,544448.0,36.387,36.5845,36.3494,36.5563,544448.0
2024-04-08 11:00:00,38.87,38.9,38.77,38.84,397476.0,36.5563,36.5845,36.4623,36.5281,397476.0
2024-04-08 11:30:00,38.84,38.84,38.71,38.75,325455.0,36.5281,36.5281,36.4058,36.4434,325455.0
2024-04-08 12:00:00,38.75,38.84,38.69,38.84,211254.0,36.4434,36.5281,36.387,36.5281,211254.0
2024-04-08 12:30:00,38.84,38.95,38.79,38.89,333005.0,36.5281,36.6315,36.4811,36.5751,333005.0
2024-04-08 13:00:00,38.89,38.91,38.83,38.91,195157.0,36.5751,36.5939,36.5187,36.5939,195157.0
2024-04-08 13:30:00,38.91,38.94,38.87,38.91,233228.0,36.5939,36.6221,36.5563,36.5939,233228.0
2024-04-08 14:00:00,38.9,39.05,38.88,39.04,411813.0,36.5845,36.7256,36.5657,36.7162,411813.0
2024-04-08 14:30:00,39.03,39.06,39.0,39.06,183541.0,36.7068,36.735,36.6786,36.735,183541.0
2024-04-08 15:00:00,39.05,39.07,39.0,39.04,235816.0,36.7256,36.7444,36.6786,36.7162,235816.0
2024-04-08 15:30:00,39.04,39.05,38.8,38.86,1222507.0,36.7162,36.7256,36.4905,36.5469,1222507.0
2024-04-09 09:30:00,39.12,39.23,38.7,38.73,500441.0,36.7914,36.8949,36.3964,36.4246,500441.0
2024-04-09 10:00:00,38.73,38.81,38.66,38.7,336963.0,36.4246,36.4999,36.3588,36.3964,336963.0
2024-04-09 10:30:00,38.7,38.71,38.47,38.51,400838.0,36.3964,36.4058,36.1801,36.2177,400838.0
2024-04-09 11:00:00,38.51,38.71,38.44,38.64,305511.0,36.2177,36.4058,36.1519,36.34,305511.0
2024-04-09 11:30:00,38.64,38.75,38.62,38.72,147568.0,36.34,36.4434,36.3212,36.4152,147568.0
2024-04-09 12:00:00,38.72,38.83,38.71,38.79,166743.0,36.4152,36.5187,36.4058,36.4811,166743.0
2024-04-09 12:30:00,38.78,38.82,38.76,38.8,213088.0,36.4717,36.5093,36.4529,36.4905,213088.0
2024-04-09 13:00:00,38.8,38.86,38.77,38.8,145098.0,36.4905,36.5469,36.4623,36.4905,145098.0
2024-04-09 13:30:00,38.79,38.85,38.74,38.75,155146.0,36.4811,36.5375,36.434,36.4434,155146.0
2024-04-09 14:00:00,38.74,38.86,38.72,38.84,190705.0,36.434,36.5469,36.4152,36.5281,190705.0
2024-04-09 14:30:00,38.84,38.9,38.76,38.88,320620.0,36.5281,36.5845,36.4529,36.5657,320620.0
2024-04-09 15:00:00,38.89,39.0,38.85,39.0,399035.0,36.5751,36.6786,36.5375,36.6786,399035.0
2024-04-09 15:30:00,39.0,39.01,38.89,38.97,1018051.0,36.6786,36.688,36.5751,36.6504,1018051.0
2024-04-10 09:30:00,38.31,38.31,37.44,37.59,1106134.0,36.0296,36.0296,35.2114,35.3525,1106134.0
2024-04-10 10:00:00,37.58,37.86,37.53,37.75,641250.0,35.3431,35.6064,35.2961,35.503,641250.0
2024-04-10 10:30:00,37.76,37.95,37.65,37.73,887841.0,35.5124,35.6911,35.4089,35.4842,887841.0
2024-04-10 11:00:00,37.73,37.75,37.42,37.44,642902.0,35.4842,35.503,35.1926,35.2114,642902.0
2024-04-10 11:30:00,37.45,37.51,37.24,37.33,1214646.0,35.2208,35.2773,35.0233,35.108,1214646.0
2024-04-10 12:00:00,37.33,37.47,37.25,37.42,659768.0,35.108,35.2396,35.0327,35.1926,659768.0
2024-04-10 12:30:00,37.41,37.46,37.35,37.45,327607.0,35.1832,35.2302,35.1268,35.2208,327607.0
2024-04-10 13:00:00,37.45,37.53,37.15,37.4,1232624.0,35.2208,35.2961,34.9387,35.1738,1232624.0
2024-04-10 13:30:00,37.38,37.47,37.13,37.39,1030635.0,35.155,35.2396,34.9199,35.1644,1030635.0
2024-04-10 14:00:00,37.39,37.44,37.24,37.25,1023494.0,35.1644,35.2114,35.0233,35.0327,1023494.0
2024-04-10 14:30:00,37.26,37.32,37.08,37.1,805054.0,35.0421,35.0986,34.8729,34.8917,805054.0
2024-04-10 15:00:00,37.1,37.49,37.09,37.45,649365.0,34.8917,35.2584,34.8823,35.2208,649365.0
2024-04-10 15:30:00,37.45,37.59,37.31,37.5,1642872.0,35.2208,35.3525,35.0892,35.2679,1642872.0
2024-04-11 09:30:00,37.39,37.49,37.09,37.16,758747.0,35.1644,35.2584,34.8823,34.9481,758747.0
2024-04-11 10:00:00,37.17,37.18,36.64,36.66,3007573.0,34.9575,34.9669,34.459,34.4779,3007573.0
2024-04-11 10:30:00,36.65,37.02,36.64,36.94,1138872.0,34.4684,34.8164,34.459,34.7412,1138872.0
2024-04-11 11:00:00,36.94,37.03,36.89,37.0,420437.0,34.7412,34.8258,34.6942,34.7976,420437.0
2024-04-11 11:30:00,36.99,37.21,36.96,37.19,257235.0,34.7882,34.9951,34.76,34.9763,257235.0
2024-04-11 12:00:00,37.19,37.23,37.05,37.06,184015.0,34.9763,35.0139,34.8446,34.854,184015.0
2024-04-11 12:30:00,37.07,37.13,37.04,37.07,173543.0,34.8634,34.9199,34.8352,34.8634,173543.0
2024-04-11 13:00:00,37.06,37.43,37.0,37.37,676279.0,34.854,35.202,34.7976,35.1456,676279.0
2024-04-11 13:30:00,37.37,37.37,37.25,37.34,261810.0,35.1456,35.1456,35.0327,35.1174,261810.0
2024-04-11 14:00:00,37.34,37.46,37.32,37.4,217359.0,35.1174,35.2302,35.0986,35.1738,217359.0
2024-04-11 14:30:00,37.4,37.46,37.34,37.37,186309.0,35.1738,35.2302,35.1174,35.1456,186309.0
2024-04-11 15:00:00,37.37,37.42,37.27,37.32,206322.0,35.1456,35.1926,35.0515,35.0986,206322.0
2024-04-11 15:30:00,37.32,37.36,37.21,37.3,977040.0,35.0986,35.1362,34.9951,35.0798,977040.0
2024-04-12 09:30:00,36.71,37.02,36.62,37.02,741878.0,34.5249,34.8164,34.4402,34.8164,741878.0
2024-04-12 10:00:00,37.02,37.02,36.78,36.84,279397.0,34.8164,34.8164,34.5907,34.6471,279397.0
2024-04-12 10:30:00,36.84,36.98,36.73,36.91,839603.0,34.6471,34.7788,34.5437,34.713,839603.0
2024-04-12 11:00:00,36.91,37.01,36.74,36.8,355682.0,34.713,34.807,34.5531,34.6095,355682.0
2024-04-12 11:30:00,36.8,36.98,36.79,36.95,187485.0,34.6095,34.7788,34.6001,34.7506,187485.0
2024-04-12 12:00:00,36.95,36.96,36.75,36.84,195610.0,34.7506,34.76,34.5625,34.6471,195610.0
2024-04-12 12:30:00,36.84,36.85,36.72,36.76,375411.0,34.6471,34.6565,34.5343,34.5719,375411.0
2024-04-12 13:00:00,36.75,36.79,36.69,36.71,257766.0,34.5625,34.6001,34.5061,34.5249,257766.0
2024-04-12 13:30:00,36.7,36.82,36.66,36.79,487495.0,34.5155,34.6283,34.4779,34.6001,487495.0
2024-04-12 14:00:00,36.78,36.85,36.69,36.73,176737.0,34.5907,34.6565,34.5061,34.5437,176737.0
2024-04-12 14:30:00,36.73,36.78,36.66,36.7,346602.0,34.5437,34.5907,34.4779,34.5155,346602.0
2024-04-12 15:00:00,36.69,36.76,36.64,36.7,580723.0,34.5061,34.5719,34.459,34.5155,580723.0
2024-04-12 15:30:00,36.71,36.82,36.64,36.78,910310.0,34.5249,34.6283,34.459,34.5907,910310.0
2024-04-15 09:30:00,37.2,37.67,37.19,37.26,300405.0,34.9857,35.4277,34.9763,35.0421,300405.0
2024-04-15 10:00:00,37.26,37.28,36.88,36.9,575316.0,35.0421,35.0609,34.6848,34.7036,575316.0
2024-04-15 10:30:00,36.88,36.99,36.83,36.88,474750.0,34.6848,34.7882,34.6377,34.6848,474750.0
2024-04-15 11:00:00,36.89,36.96,36.8,36.92,846241.0,34.6942,34.76,34.6095,34.7224,846241.0
2024-04-15 11:30:00,36.92,37.04,36.9,37.0,205038.0,34.7224,34.8352,34.7036,34.7976,205038.0
2024-04-15 12:00:00,37.0,37.05,36.88,36.91,226721.0,34.7976,34.8446,34.6848,34.713,226721.0
2024-04-15 12:30:00,36.91,36.99,36.84,36.96,345294.0,34.713,34.7882,34.6471,34.76,345294.0
2024-04-15 13:00:00,36.95,36.98,36.64,36.65,816716.0,34.7506,34.7788,34.459,34.4684,816716.0
2024-04-15 13:30:00,36.65,36.68,36.43,36.62,1036581.0,34.4684,34.4967,34.2615,34.4402,1036581.0
2024-04-15 14:00:00,36.61,36.66,36.5,36.59,1176196.0,34.4308,34.4779,34.3274,34.412,1176196.0
2024-04-15 14:30:00,36.58,36.7,36.48,36.55,955498.0,34.4026,34.5155,34.3086,34.3744,955498.0
2024-04-15 15:00:00,36.55,36.61,36.46,36.59,795455.0,34.3744,34.4308,34.2898,34.412,795455.0
2024-04-15 15:30:00,36.6,36.76,36.54,36.7,1157692.0,34.4214,34.5719,34.365,34.5155,1157692.0
2024-04-16 09:30:00,36.37,36.58,35.95,36.02,2081713.0,34.2051,34.4026,33.8101,33.8759,2081713.0
2024-04-16 10:00:00,36.01,36.15,35.87,36.05,1304206.0,33.8665,33.9982,33.7349,33.9042,1304206.0
2024-04-16 10:30:00,36.05,36.18,35.77,35.84,1212485.0,33.9042,34.0264,33.6408,33.7067,1212485.0
2024-04-16 11:00:00,35.84,35.91,35.67,35.82,471782.0,33.7067,33.7725,33.5468,33.6879,471782.0
2024-04-16 11:30:00,35.82,35.99,35.74,35.89,266547.0,33.6879,33.8477,33.6126,33.7537,266547.0
2024-04-16 12:00:00,35.89,35.95,35.8,35.89,345111.0,33.7537,33.8101,33.669,33.7537,345111.0
2024-04-16 12:30:00,35.89,35.92,35.71,35.75,360403.0,33.7537,33.7819,33.5844,33.622,360403.0
2024-04-16 13:00:00,35.75,35.87,35.64,35.81,470408.0,33.622,33.7349,33.5186,33.6784,470408.0
2024-04-16 13:30:00,35.82,35.83,35.52,35.62,860302.0,33.6879,33.6973,33.4057,33.4998,860302.0
2024-04-16 14:00:00,35.62,35.77,35.36,35.44,654682.0,33.4998,33.6408,33.2552,33.3305,654682.0
2024-04-16 14:30:00,35.44,35.77,35.44,35.76,372757.0,33.3305,33.6408,33.3305,33.6314,372757.0
2024-04-16 15:00:00,35.76,35.81,35.66,35.79,435502.0,33.6314,33.6784,33.5374,33.6596,435502.0
2024-04-16 15:30:00,35.79,35.8,35.58,35.63,1172916.0,33.6596,33.669,33.4621,33.5092,1172916.0
2024-04-17 09:30:00,35.79,35.93,35.58,35.88,547187.0,33.6596,33.7913,33.4621,33.7443,547187.0
2024-04-17 10:00:00,35.89,35.91,35.55,35.63,461122.0,33.7537,33.7725,33.4339,33.5092,461122.0
2024-04-17 10:30:00,35.63,35.66,35.38,35.41,262144.0,33.5092,33.5374,33.274,33.3023,262144.0
2024-04-17 11:00:00,35.42,35.55,35.23,35.25,545218.0,33.3117,33.4339,33.133,33.1518,545218.0
2024-04-17 11:30:00,35.26,35.31,35.15,35.23,637719.0,33.1612,33.2082,33.0577,33.133,637719.0
2024-04-17 12:00:00,35.23,35.3,35.09,35.25,560079.0,33.133,33.1988,33.0013,33.1518,560079.0
2024-04-17 12:30:00,35.25,35.31,35.18,35.27,287035.0,33.1518,33.2082,33.0859,33.1706,287035.0
2024-04-17 13:00:00,35.27,35.54,35.24,35.53,238722.0,33.1706,33.4245,33.1424,33.4151,238722.0
2024-04-17 13:30:00,35.54,35.62,35.49,35.6,152786.0,33.4245,33.4998,33.3775,33.4809,152786.0
2024-04-17 14:00:00,35.59,35.66,35.55,35.61,242684.0,33.4715,33.5374,33.4339,33.4904,242684.0
2024-04-17 14:30:00,35.61,35.77,35.51,35.57,273758.0,33.4904,33.6408,33.3963,33.4527,273758.0
2024-04-17 15:00:00,35.57,35.58,35.42,35.55,707976.0,33.4527,33.4621,33.3117,33.4339,707976.0
2024-04-17 15:30:00,35.55,35.73,35.53,35.64,1548133.0,33.4339,33.6032,33.4151,33.5186,1548133.0
2024-04-18 09:30:00,35.83,35.87,35.48,35.77,309871.0,33.6973,33.7349,33.3681,33.6408,309871.0
2024-04-18 10:00:00,35.78,35.82,35.56,35.67,424771.0,33.6502,33.6879,33.4433,33.5468,424771.0
2024-04-18 10:30:00,35.69,35.87,35.62,35.84,251869.0,33.5656,33.7349,33.4998,33.7067,251869.0
2024-04-18 11:00:00,35.84,35.98,35.77,35.89,290380.0,33.7067,33.8383,33.6408,33.7537,290380.0
2024-04-18 11:30:00,35.9,35.94,35.81,35.86,223324.0,33.7631,33.8007,33.6784,33.7255,223324.0
2024-04-18 12:00:00,35.86,35.91,35.73,35.77,146779.0,33.7255,33.7725,33.6032,33.6408,146779.0
2024-04-18 12:30:00,35.77,35.78,35.6,35.6,240818.0,33.6408,33.6502,33.4809,33.4809,240818.0
2024-04-18 13:00:00,35.6,35.64,35.46,35.59,392536.0,33.4809,33.5186,33.3493,33.4715,392536.0
2024-04-18 13:30:00,35.58,35.63,35.47,35.63,283938.0,33.4621,33.5092,33.3587,33.5092,283938.0
2024-04-18 14:00:00,35.62,35.73,35.52,35.6,242604.0,33.4998,33.6032,33.4057,33.4809,242604.0
2024-04-18 14:30:00,35.61,35.69,35.53,35.64,213124.0,33.4904,33.5656,33.4151,33.5186,213124.0
2024-04-18 15:00:00,35.64,35.76,35.63,35.75,297632.0,33.5186,33.6314,33.5092,33.622,297632.0
2024-04-18 15:30:00,35.75,35.83,35.67,35.7,859274.0,33.622,33.6973,33.5468,33.575,859274.0
2024-04-19 09:30:00,35.8,36.28,35.65,36.27,620384.0,33.669,34.1205,33.528,34.1111,620384.0
2024-04-19 10:00:00,36.27,36.5,36.23,36.46,387244.0,34.1111,34.3274,34.0734,34.2898,387244.0
2024-04-19 10:30:00,36.46,36.55,36.35,36.4,331340.0,34.2898,34.3744,34.1863,34.2333,331340.0
2024-04-19 11:00:00,36.4,36.65,36.35,36.61,557080.0,34.2333,34.4684,34.1863,34.4308,557080.0
2024-04-19 11:30:00,36.6,36.65,36.46,36.61,322358.0,34.4214,34.4684,34.2898,34.4308,322358.0
2024-04-19 12:00:00,36.61,36.7,36.38,36.41,509859.0,34.4308,34.5155,34.2145,34.2427,509859.0
2024-04-19 12:30:00,36.41,36.64,36.4,36.63,339198.0,34.2427,34.459,34.2333,34.4496,339198.0
2024-04-19 13:00:00,36.63,36.75,36.62,36.62,368611.0,34.4496,34.5625,34.4402,34.4402,368611.0
2024-04-19 13:30:00,36.63,36.77,36.59,36.7,463647.0,34.4496,34.5813,34.412,34.5155,463647.0
2024-04-19 14:00:00,36.7,36.7,36.43,36.44,742124.0,34.5155,34.5155,34.2615,34.2709,742124.0
2024-04-19 14:30:00,36.44,36.55,36.41,36.54,434325.0,34.2709,34.3744,34.2427,34.365,434325.0
2024-04-19 15:00:00,36.54,36.61,36.43,36.5,592532.0,34.365,34.4308,34.2615,34.3274,592532.0
2024-04-19 15:30:00,36.49,36.84,36.45,36.83,1891956.0,34.318,34.6471,34.2804,34.6377,1891956.0
2024-04-22 09:30:00,35.84,36.93,35.84,36.82,1331395.0,33.7067,34.7318,33.7067,34.6283,1331395.0
2024-04-22 10:00:00,36.83,37.25,36.73,37.15,973707.0,34.6377,35.0327,34.5437,34.9387,973707.0
2024-04-22 10:30:00,37.14,37.32,37.11,37.22,665633.0,34.9293,35.0986,34.9011,35.0045,665633.0
2024-04-22 11:00:00,37.23,37.66,37.2,37.66,458355.0,35.0139,35.4183,34.9857,35.4183,458355.0
2024-04-22 11:30:00,37.66,37.88,37.6,37.86,655932.0,35.4183,35.6252,35.3619,35.6064,655932.0
2024-04-22 12:00:00,37.86,38.08,37.76,38.05,430715.0,35.6064,35.8133,35.5124,35.7851,430715.0
2024-04-22 12:30:00,38.05,38.24,37.96,38.23,534852.0,35.7851,35.9638,35.7005,35.9544,534852.0
2024-04-22 13:00:00,38.22,38.29,38.0,38.19,582486.0,35.945,36.0108,35.7381,35.9168,582486.0
2024-04-22 13:30:00,38.19,38.26,38.15,38.21,411074.0,35.9168,35.9826,35.8792,35.9356,411074.0
2024-04-22 14:00:00,38.2,38.3,38.15,38.2,418932.0,35.9262,36.0202,35.8792,35.9262,418932.0
2024-04-22 14:30:00,38.2,38.22,38.06,38.18,698386.0,35.9262,35.945,35.7945,35.9074,698386.0
2024-04-22 15:00:00,38.18,38.18,38.07,38.12,605675.0,35.9074,35.9074,35.8039,35.8509,605675.0
2024-04-22 15:30:00,38.12,38.12,37.92,38.04,1673054.0,35.8509,35.8509,35.6629,35.7757,1673054.0
2024-04-23 09:30:00,37.98,38.54,37.8,38.54,587767.0,35.7193,36.2459,35.55,36.2459,587767.0
2024-04-23 10:00:00,38.54,38.68,38.41,38.68,428377.0,36.2459,36.3776,36.1237,36.3776,428377.0
2024-04-23 10:30:00,38.67,38.77,38.59,38.75,362686.0,36.3682,36.4623,36.293,36.4434,362686.0
2024-04-23 11:00:00,38.75,38.84,38.69,38.83,363335.0,36.4434,36.5281,36.387,36.5187,363335.0
2024-04-23 11:30:00,38.83,38.88,38.77,38.82,354121.0,36.5187,36.5657,36.4623,36.5093,354121.0
2024-04-23 12:00:00,38.82,38.92,38.8,38.89,537754.0,36.5093,36.6033,36.4905,36.5751,537754.0
2024-04-23 12:30:00,38.9,38.99,38.86,38.96,478151.0,36.5845,36.6692,36.5469,36.6409,478151.0
2024-04-23 13:00:00,38.96,39.01,38.88,39.01,554940.0,36.6409,36.688,36.5657,36.688,554940.0
2024-04-23 13:30:00,39.01,39.17,38.97,39.16,827932.0,36.688,36.8384,36.6504,36.829,827932.0
2024-04-23 14:00:00,39.15,39.2,38.93,39.0,682120.0,36.8196,36.8667,36.6127,36.6786,682120.0
2024-04-23 14:30:00,38.99,39.02,38.88,38.91,519634.0,36.6692,36.6974,36.5657,36.5939,519634.0
2024-04-23 15:00:00,38.91,38.93,38.82,38.9,601891.0,36.5939,36.6127,36.5093,36.5845,601891.0
2024-04-23 15:30:00,38.89,38.98,38.76,38.85,1893757.0,36.5751,36.6598,36.4529,36.5375,1893757.0
2024-04-24 09:30:00,38.58,39.0,38.41,38.99,643720.0,36.2836,36.6786,36.1237,36.6692,643720.0
2024-04-24 10:00:00,39.0,39.21,38.93,39.1,386329.0,36.6786,36.8761,36.6127,36.7726,386329.0
2024-04-24 10:30:00,39.1,39.13,38.82,38.88,458100.0,36.7726,36.8008,36.5093,36.5657,458100.0
2024-04-24 11:00:00,38.89,38.91,38.81,38.91,326233.0,36.5751,36.5939,36.4999,36.5939,326233.0
2024-04-24 11:30:00,38.9,38.93,38.71,38.73,309260.0,36.5845,36.6127,36.4058,36.4246,309260.0
2024-04-24 12:00:00,38.72,38.88,38.71,38.83,221115.0,36.4152,36.5657,36.4058,36.5187,221115.0
2024-04-24 12:30:00,38.84,38.84,38.71,38.78,264117.0,36.5281,36.5281,36.4058,36.4717,264117.0
2024-04-24 13:00:00,38.77,38.85,38.73,38.76,214702.0,36.4623,36.5375,36.4246,36.4529,214702.0
2024-04-24 13:30:00,38.76,38.77,38.65,38.69,273653.0,36.4529,36.4623,36.3494,36.387,273653.0
2024-04-24 14:00:00,38.69,38.69,38.51,38.6,519096.0,36.387,36.387,36.2177,36.3024,519096.0
2024-04-24 14:30:00,38.61,38.78,38.6,38.74,311172.0,36.3118,36.4717,36.3024,36.434,311172.0
2024-04-24 15:00:00,38.75,38.89,38.69,38.87,304007.0,36.4434,36.5751,36.387,36.5563,304007.0
2024-04-24 15:30:00,38.86,38.91,38.76,38.78,1011657.0,36.5469,36.5939,36.4529,36.4717,1011657.0
2024-04-25 09:30:00,38.63,38.79,37.98,38.03,473153.0,36.3306,36.4811,35.7193,35.7663,473153.0
2024-04-25 10:00:00,38.02,38.12,37.75,38.02,567732.0,35.7569,35.8509,35.503,35.7569,567732.0
2024-04-25 10:30:00,38.03,38.12,37.93,37.98,263580.0,35.7663,35.8509,35.6723,35.7193,263580.0
2024-04-25 11:00:00,37.97,38.0,37.83,37.87,302003.0,35.7099,35.7381,35.5782,35.6158,302003.0
2024-04-25 11:30:00,37.87,38.01,37.77,37.98,632217.0,35.6158,35.7475,35.5218,35.7193,632217.0
2024-04-25 12:00:00,37.97,37.99,37.76,37.8,520610.0,35.7099,35.7287,35.5124,35.55,520610.0
2024-04-25 12:30:00,37.8,37.9,37.75,37.81,199181.0,35.55,35.644,35.503,35.5594,199181.0
2024-04-25 13:00:00,37.81,37.88,37.74,37.8,168715.0,35.5594,35.6252,35.4936,35.55,168715.0
2024-04-25 13:30:00,37.79,37.99,37.78,37.91,220053.0,35.5406,35.7287,35.5312,35.6534,220053.0
2024-04-25 14:00:00,37.91,37.92,37.76,37.76,430225.0,35.6534,35.6629,35.5124,35.5124,430225.0
2024-04-25 14:30:00,37.76,37.95,37.76,37.91,381262.0,35.5124,35.6911,35.5124,35.6534,381262.0
2024-04-25 15:00:00,37.91,38.22,37.89,38.19,568505.0,35.6534,35.945,35.6346,35.9168,568505.0
2024-04-25 15:30:00,38.19,38.2,37.95,37.98,860365.0,35.9168,35.9262,35.6911,35.7193,860365.0
2024-04-26 09:30:00,37.93,38.43,37.88,38.43,312458.0,35.6723,36.1425,35.6252,36.1425,312458.0
2024-04-26 10:00:00,38.43,38.55,38.36,38.45,163715.0,36.1425,36.2554,36.0767,36.1613,163715.0
2024-04-26 10:30:00,38.45,38.49,38.22,38.26,159562.0,36.1613,36.1989,35.945,35.9826,159562.0
2024-04-26 11:00:00,38.26,38.33,38.16,38.25,223339.0,35.9826,36.0484,35.8886,35.9732,223339.0
2024-04-26 11:30:00,38.25,38.33,38.17,38.3,202162.0,35.9732,36.0484,35.898,36.0202,202162.0
2024-04-26 12:00:00,38.31,38.43,38.27,38.43,81893.0,36.0296,36.1425,35.992,36.1425,81893.0
2024-04-26 12:30:00,38.44,38.46,38.38,38.41,94503.0,36.1519,36.1707,36.0955,36.1237,94503.0
2024-04-26 13:00:00,38.41,38.44,38.37,38.41,109243.0,36.1237,36.1519,36.0861,36.1237,109243.0
2024-04-26 13:30:00,38.4,38.5,38.38,38.46,240685.0,36.1143,36.2083,36.0955,36.1707,240685.0
2024-04-26 14:00:00,38.45,38.47,38.36,38.4,178608.0,36.1613,36.1801,36.0767,36.1143,178608.0
2024-04-26 14:30:00,38.4,38.44,38.34,38.41,128333.0,36.1143,36.1519,36.0579,36.1237,128333.0
2024-04-26 15:00:00,38.41,38.42,38.28,38.31,174395.0,36.1237,36.1331,36.0014,36.0296,174395.0
2024-04-26 15:30:00,38.3,38.31,38.15,38.17,749446.0,36.0202,36.0296,35.8792,35.898,749446.0
2024-04-29 09:30:00,38.29,38.54,38.25,38.28,195559.0,36.0108,36.2459,35.9732,36.0014,195559.0
2024-04-29 10:00:00,38.28,38.37,38.22,38.26,358029.0,36.0014,36.0861,35.945,35.9826,358029.0
2024-04-29 10:30:00,38.26,38.34,38.16,38.31,353554.0,35.9826,36.0579,35.8886,36.0296,353554.0
2024-04-29 11:00:00,38.3,38.41,38.28,38.34,178665.0,36.0202,36.1237,36.0014,36.0579,178665.0
2024-04-29 11:30:00,38.33,38.34,38.23,38.27,149152.0,36.0484,36.0579,35.9544,35.992,149152.0
2024-04-29 12:00:00,38.27,38.4,38.26,38.37,362069.0,35.992,36.1143,35.9826,36.0861,362069.0
2024-04-29 12:30:00,38.37,38.46,38.32,38.33,138408.0,36.0861,36.1707,36.039,36.0484,138408.0
2024-04-29 13:00:00,38.33,38.37,38.29,38.31,299816.0,36.0484,36.0861,36.0108,36.0296,299816.0
2024-04-29 13:30:00,38.32,38.34,38.25,38.27,184755.0,36.039,36.0579,35.9732,35.992,184755.0
2024-04-29 14:00:00,38.27,38.3,38.2,38.29,469476.0,35.992,36.0202,35.9262,36.0108,469476.0
2024-04-29 14:30:00,38.3,38.32,38.21,38.3,228464.0,36.0202,36.039,35.9356,36.0202,228464.0
2024-04-29 15:00:00,38.3,38.3,38.03,38.11,298056.0,36.0202,36.0202,35.7663,35.8415,298056.0
2024-04-29 15:30:00,38.11,38.33,38.1,38.32,1205774.0,35.8415,36.0484,35.8321,36.039,1205774.0
2024-04-30 09:30:00,38.01,38.17,37.76,38.04,170705.0,35.7475,35.898,35.5124,35.7757,170705.0
2024-04-30 10:00:00,38.04,38.15,37.93,37.95,342137.0,35.7757,35.8792,35.6723,35.6911,342137.0
2024-04-30 10:30:00,37.94,38.09,37.87,38.04,157263.0,35.6817,35.8227,35.6158,35.7757,157263.0
2024-04-30 11:00:00,38.04,38.04,37.83,37.9,205512.0,35.7757,35.7757,35.5782,35.644,205512.0
2024-04-30 11:30:00,37.91,37.95,37.84,37.91,110043.0,35.6534,35.6911,35.5876,35.6534,110043.0
2024-04-30 12:00:00,37.91,37.92,37.83,37.83,63434.0,35.6534,35.6629,35.5782,35.5782,63434.0
2024-04-30 12:30:00,37.83,37.83,37.68,37.72,132104.0,35.5782,35.5782,35.4371,35.4748,132104.0
2024-04-30 13:00:00,37.72,37.85,37.69,37.85,160785.0,35.4748,35.597,35.4465,35.597,160785.0
2024-04-30 13:30:00,37.84,37.94,37.84,37.92,131804.0,35.5876,35.6817,35.5876,35.6629,131804.0
2024-04-30 14:00:00,37.93,37.99,37.78,37.8,127254.0,35.6723,35.7287,35.5312,35.55,127254.0
2024-04-30 14:30:00,37.8,37.91,37.79,37.86,185287.0,35.55,35.6534,35.5406,35.6064,185287.0
2024-04-30 15:00:00,37.86,37.9,37.8,37.83,158754.0,35.6064,35.644,35.55,35.5782,158754.0
2024-04-30 15:30:00,37.83,37.83,37.53,37.54,855173.0,35.5782,35.5782,35.2961,35.3055,855173.0
2024-05-01 09:30:00,37.69,37.98,37.54,37.73,240806.0,35.4465,35.7193,35.3055,35.4842,240806.0
2024-05-01 10:00:00,37.74,37.88,37.68,37.74,154159.0,35.4936,35.6252,35.4371,35.4936,154159.0
2024-05-01 10:30:00,37.75,37.88,37.69,37.84,123341.0,35.503,35.6252,35.4465,35.5876,123341.0
2024-05-01 11:00:00,37.84,37.93,37.81,37.91,135270.0,35.5876,35.6723,35.5594,35.6534,135270.0
2024-05-01 11:30:00,37.9,37.92,37.75,37.87,136802.0,35.644,35.6629,35.503,35.6158,136802.0
2024-05-01 12:00:00,37.86,37.92,37.82,37.91,142796.0,35.6064,35.6629,35.5688,35.6534,142796.0
2024-05-01 12:30:00,37.91,37.97,37.8,37.81,160046.0,35.6534,35.7099,35.55,35.5594,160046.0
2024-05-01 13:00:00,37.82,38.02,37.76,37.98,197206.0,35.5688,35.7569,35.5124,35.7193,197206.0
2024-05-01 13:30:00,37.98,38.06,37.94,38.0,169226.0,35.7193,35.7945,35.6817,35.7381,169226.0
2024-05-01 14:00:00,38.0,38.06,37.85,38.05,197019.0,35.7381,35.7945,35.597,35.7851,197019.0
2024-05-01 14:30:00,38.05,38.74,37.81,38.68,350706.0,35.7851,36.434,35.5594,36.3776,350706.0
2024-05-01 15:00:00,38.69,38.8,38.44,38.46,465351.0,36.387,36.4905,36.1519,36.1707,465351.0
2024-05-01 15:30:00,38.46,38.46,37.94,38.04,1205269.0,36.1707,36.1707,35.6817,35.7757,1205269.0
2024-05-02 09:30:00,38.54,38.6,37.98,38.29,307234.0,36.2459,36.3024,35.7193,36.0108,307234.0
2024-05-02 10:00:00,38.29,38.31,38.04,38.27,281606.0,36.0108,36.0296,35.7757,35.992,281606.0
2024-05-02 10:30:00,38.27,38.28,38.0,38.18,246594.0,35.992,36.0014,35.7381,35.9074,246594.0
2024-05-02 11:00:00,38.18,38.34,38.13,38.15,225033.0,35.9074,36.0579,35.8604,35.8792,225033.0
2024-05-02 11:30:00,38.15,38.2,38.07,38.17,185392.0,35.8792,35.9262,35.8039,35.898,185392.0
2024-05-02 12:00:00,38.17,38.21,38.1,38.2,132629.0,35.898,35.9356,35.8321,35.9262,132629.0
2024-05-02 12:30:00,38.2,38.27,38.16,38.21,138492.0,35.9262,35.992,35.8886,35.9356,138492.0
2024-05-02 13:00:00,38.21,38.28,38.14,38.26,139414.0,35.9356,36.0014,35.8698,35.9826,139414.0
2024-05-02 13:30:00,38.26,38.27,38.18,38.25,151233.0,35.9826,35.992,35.9074,35.9732,151233.0
2024-05-02 14:00:00,38.25,38.32,38.2,38.27,158673.0,35.9732,36.039,35.9262,35.992,158673.0
2024-05-02 14:30:00,38.27,38.44,38.26,38.36,245969.0,35.992,36.1519,35.9826,36.0767,245969.0
2024-05-02 15:00:00,38.36,38.46,38.3,38.38,672721.0,36.0767,36.1707,36.0202,36.0955,672721.0
2024-05-02 15:30:00,38.37,38.38,38.22,38.36,880890.0,36.0861,36.0955,35.945,36.0767,880890.0
2024-05-03 09:30:00,38.88,39.15,38.67,38.93,944134.0,36.5657,36.8196,36.3682,36.6127,944134.0
2024-05-03 10:00:00,38.95,39.07,38.7,38.91,371399.0,36.6315,36.7444,36.3964,36.5939,371399.0
2024-05-03 10:30:00,38.91,38.98,38.82,38.84,246271.0,36.5939,36.6598,36.5093,36.5281,246271.0
2024-05-03 11:00:00,38.84,38.96,38.82,38.93,161415.0,36.5281,36.6409,36.5093,36.6127,161415.0
2024-05-03 11:30:00,38.93,38.99,38.78,38.86,167330.0,36.6127,36.6692,36.4717,36.5469,167330.0
2024-05-03 12:00:00,38.86,38.91,38.8,38.82,128647.0,36.5469,36.5939,36.4905,36.5093,128647.0
2024-05-03 12:30:00,38.82,38.86,38.78,38.81,129155.0,36.5093,36.5469,36.4717,36.4999,129155.0
2024-05-03 13:00:00,38.82,38.89,38.78,38.81,134021.0,36.5093,36.5751,36.4717,36.4999,134021.0
2024-05-03 13:30:00,38.81,38.87,38.77,38.84,114334.0,36.4999,36.5563,36.4623,36.5281,114334.0
2024-05-03 14:00:00,38.84,38.93,38.83,38.91,166453.0,36.5281,36.6127,36.5187,36.5939,166453.0
2024-05-03 14:30:00,38.91,38.94,38.84,38.87,210744.0,36.5939,36.6221,36.5281,36.5563,210744.0
2024-05-03 15:00:00,38.86,38.96,38.8,38.96,314014.0,36.5469,36.6409,36.4905,36.6409,314014.0
2024-05-03 15:30:00,38.96,39.0,38.86,38.86,1026836.0,36.6409,36.6786,36.5469,36.5469,1026836.0
2024-05-06 09:30:00,39.25,39.38,38.96,39.05,323314.0,36.9137,37.0359,36.6409,36.7256,323314.0
2024-05-06 10:00:00,39.05,39.31,39.0,39.27,312035.0,36.7256,36.9701,36.6786,36.9325,312035.0
2024-05-06 10:30:00,39.27,39.3,39.01,39.05,480335.0,36.9325,36.9607,36.688,36.7256,480335.0
2024-05-06 11:00:00,39.05,39.09,38.95,38.98,136293.0,36.7256,36.7632,36.6315,36.6598,136293.0
2024-05-06 11:30:00,38.99,39.05,38.98,39.02,93067.0,36.6692,36.7256,36.6598,36.6974,93067.0
2024-05-06 12:00:00,39.02,39.05,38.97,39.02,91351.0,36.6974,36.7256,36.6504,36.6974,91351.0
2024-05-06 12:30:00,39.02,39.09,39.01,39.09,83105.0,36.6974,36.7632,36.688,36.7632,83105.0
2024-05-06 13:00:00,39.09,39.16,39.06,39.12,142510.0,36.7632,36.829,36.735,36.7914,142510.0
2024-05-06 13:30:00,39.13,39.3,39.12,39.27,244185.0,36.8008,36.9607,36.7914,36.9325,244185.0
2024-05-06 14:00:00,39.27,39.38,39.26,39.37,189808.0,36.9325,37.0359,36.9231,37.0265,189808.0
2024-05-06 14:30:00,39.36,39.4,39.34,39.39,164527.0,37.0171,37.0548,36.9983,37.0454,164527.0
2024-05-06 15:00:00,39.4,39.42,39.31,39.33,294292.0,37.0548,37.0736,36.9701,36.9889,294292.0
2024-05-06 15:30:00,39.32,39.5,39.32,39.42,1239228.0,36.9795,37.1488,36.9795,37.0736,1239228.0
2024-05-07 09:30:00,39.9,40.35,39.66,40.18,1364821.0,37.525,37.9482,37.2993,37.7883,1364821.0
2024-05-07 10:00:00,40.19,40.23,39.6,39.61,971826.0,37.7977,37.8354,37.2429,37.2523,971826.0
2024-05-07 10:30:00,39.61,39.72,39.43,39.54,762798.0,37.2523,37.3557,37.083,37.1864,762798.0
2024-05-07 11:00:00,39.54,39.64,39.38,39.41,457004.0,37.1864,37.2805,37.0359,37.0642,457004.0
2024-05-07 11:30:00,39.4,39.42,39.24,39.34,448897.0,37.0548,37.0736,36.9043,36.9983,448897.0
2024-05-07 12:00:00,39.34,39.35,39.2,39.22,229522.0,36.9983,37.0077,36.8667,36.8855,229522.0
2024-05-07 12:30:00,39.21,39.26,39.11,39.14,269707.0,36.8761,36.9231,36.782,36.8102,269707.0
2024-05-07 13:00:00,39.13,39.17,39.08,39.14,281974.0,36.8008,36.8384,36.7538,36.8102,281974.0
2024-05-07 13:30:00,39.13,39.15,38.97,38.98,354563.0,36.8008,36.8196,36.6504,36.6598,354563.0
2024-05-07 14:00:00,38.98,39.01,38.87,38.93,495895.0,36.6598,36.688,36.5563,36.6127,495895.0
2024-05-07 14:30:00,38.93,38.98,38.9,38.91,315268.0,36.6127,36.6598,36.5845,36.5939,315268.0
2024-05-07 15:00:00,38.91,39.06,38.88,39.06,495210.0,36.5939,36.735,36.5657,36.735,495210.0
2024-05-07 15:30:00,39.05,39.17,39.0,39.11,1239970.0,36.7256,36.8384,36.6786,36.782,1239970.0
2024-05-08 09:30:00,38.84,39.05,38.8,39.04,393460.0,36.5281,36.7256,36.4905,36.7162,393460.0
2024-05-08 10:00:00,39.05,39.07,38.82,38.98,231520.0,36.7256,36.7444,36.5093,36.6598,231520.0
2024-05-08 10:30:00,38.98,39.13,38.91,39.07,214813.0,36.6598,36.8008,36.5939,36.7444,214813.0
2024-05-08 11:00:00,39.07,39.27,39.04,39.21,232291.0,36.7444,36.9325,36.7162,36.8761,232291.0
2024-05-08 11:30:00,39.21,39.21,39.13,39.18,192718.0,36.8761,36.8761,36.8008,36.8479,192718.0
2024-05-08 12:00:00,39.18,39.25,39.17,39.22,159753.0,36.8479,36.9137,36.8384,36.8855,159753.0
2024-05-08 12:30:00,39.22,39.27,39.16,39.22,160638.0,36.8855,36.9325,36.829,36.8855,160638.0
2024-05-08 13:00:00,39.21,39.31,39.18,39.31,145002.0,36.8761,36.9701,36.8479,36.9701,145002.0
2024-05-08 13:30:00,39.3,39.32,39.25,39.3,143976.0,36.9607,36.9795,36.9137,36.9607,143976.0
2024-05-08 14:00:00,39.3,39.42,39.3,39.37,172360.0,36.9607,37.0736,36.9607,37.0265,172360.0
2024-05-08 14:30:00,39.37,39.47,39.37,39.44,294148.0,37.0265,37.1206,37.0265,37.0924,294148.0
2024-05-08 15:00:00,39.44,39.56,39.4,39.5,439236.0,37.0924,37.2052,37.0548,37.1488,439236.0
2024-05-08 15:30:00,39.49,39.66,39.37,39.4,1635642.0,37.1394,37.2993,37.0265,37.0548,1635642.0
2024-05-09 09:30:00,38.7,38.87,38.58,38.78,415266.0,36.8805,37.0425,36.7661,36.9567,415266.0
2024-05-09 10:00:00,38.79,39.0,38.77,38.94,300314.0,36.9662,37.1664,36.9472,37.1092,300314.0
2024-05-09 10:30:00,38.95,39.05,38.94,39.02,461340.0,37.1187,37.214,37.1092,37.1854,461340.0
2024-05-09 11:00:00,39.02,39.03,38.97,39.01,190258.0,37.1854,37.195,37.1378,37.1759,190258.0
2024-05-09 11:30:00,39.01,39.09,38.96,39.08,199727.0,37.1759,37.2521,37.1282,37.2426,199727.0
2024-05-09 12:00:00,39.08,39.11,39.04,39.06,106707.0,37.2426,37.2712,37.2045,37.2235,106707.0
2024-05-09 12:30:00,39.06,39.06,39.01,39.02,99244.0,37.2235,37.2235,37.1759,37.1854,99244.0
2024-05-09 13:00:00,39.02,39.06,38.98,39.01,474589.0,37.1854,37.2235,37.1473,37.1759,474589.0
2024-05-09 13:30:00,39.0,39.13,38.99,39.09,166504.0,37.1664,37.2903,37.1568,37.2521,166504.0
2024-05-09 14:00:00,39.08,39.09,39.03,39.09,131710.0,37.2426,37.2521,37.195,37.2521,131710.0
2024-05-09 14:30:00,39.08,39.09,39.03,39.05,219456.0,37.2426,37.2521,37.195,37.214,219456.0
2024-05-09 15:00:00,39.05,39.15,39.04,39.13,222485.0,37.214,37.3093,37.2045,37.2903,222485.0
2024-05-09 15:30:00,39.11,39.17,39.04,39.1,1491058.0,37.2712,37.3284,37.2045,37.2617,1491058.0
2024-05-10 09:30:00,39.25,39.35,39.14,39.25,266984.0,37.4046,37.4999,37.2998,37.4046,266984.0
2024-05-10 10:00:00,39.25,39.29,39.14,39.19,283183.0,37.4046,37.4427,37.2998,37.3474,283183.0
2024-05-10 10:30:00,39.19,39.2,39.05,39.12,245128.0,37.3474,37.357,37.214,37.2807,245128.0
2024-05-10 11:00:00,39.12,39.15,39.03,39.13,286268.0,37.2807,37.3093,37.195,37.2903,286268.0
2024-05-10 11:30:00,39.14,39.32,39.14,39.27,239837.0,37.2998,37.4713,37.2998,37.4237,239837.0
2024-05-10 12:00:00,39.27,39.37,39.27,39.36,158305.0,37.4237,37.519,37.4237,37.5094,158305.0
2024-05-10 12:30:00,39.36,39.41,39.34,39.35,252154.0,37.5094,37.5571,37.4904,37.4999,252154.0
2024-05-10 13:00:00,39.36,39.37,39.28,39.29,195885.0,37.5094,37.519,37.4332,37.4427,195885.0
2024-05-10 13:30:00,39.3,39.4,39.3,39.38,174452.0,37.4523,37.5476,37.4523,37.5285,174452.0
2024-05-10 14:00:00,39.38,39.4,39.34,39.39,127357.0,37.5285,37.5476,37.4904,37.538,127357.0
2024-05-10 14:30:00,39.39,39.47,39.34,39.47,135322.0,37.538,37.6143,37.4904,37.6143,135322.0
2024-05-10 15:00:00,39.47,39.52,39.45,39.51,255805.0,37.6143,37.6619,37.5952,37.6524,255805.0
2024-05-10 15:30:00,39.5,39.52,39.46,39.47,925241.0,37.6429,37.6619,37.6047,37.6143,925241.0
2024-05-13 09:30:00,39.79,39.81,39.52,39.55,228002.0,37.9192,37.9383,37.6619,37.6905,228002.0
2024-05-13 10:00:00,39.56,39.58,39.38,39.41,142300.0,37.7,37.7191,37.5285,37.5571,142300.0
2024-05-13 10:30:00,39.4,39.41,39.2,39.21,201827.0,37.5476,37.5571,37.357,37.3665,201827.0
2024-05-13 11:00:00,39.21,39.31,39.17,39.23,120236.0,37.3665,37.4618,37.3284,37.3856,120236.0
2024-05-13 11:30:00,39.23,39.24,39.16,39.18,90606.0,37.3856,37.3951,37.3188,37.3379,90606.0
2024-05-13 12:00:00,39.17,39.18,39.03,39.16,195832.0,37.3284,37.3379,37.195,37.3188,195832.0
2024-05-13 12:30:00,39.17,39.21,39.12,39.19,85919.0,37.3284,37.3665,37.2807,37.3474,85919.0
2024-05-13 13:00:00,39.18,39.19,39.03,39.1,212423.0,37.3379,37.3474,37.195,37.2617,212423.0
2024-05-13 13:30:00,39.1,39.24,39.09,39.22,117504.0,37.2617,37.3951,37.2521,37.376,117504.0
2024-05-13 14:00:00,39.21,39.29,39.18,39.22,301837.0,37.3665,37.4427,37.3379,37.376,301837.0
2024-05-13 14:30:00,39.22,39.33,39.21,39.29,213976.0,37.376,37.4808,37.3665,37.4427,213976.0
2024-05-13 15:00:00,39.29,39.33,39.25,39.28,349990.0,37.4427,37.4808,37.4046,37.4332,349990.0
2024-05-13 15:30:00,39.28,39.29,39.1,39.17,1274664.0,37.4332,37.4427,37.2617,37.3284,1274664.0
2024-05-14 09:30:00,39.59,39.68,39.33,39.5,258913.0,37.7286,37.8144,37.4808,37.6429,258913.0
2024-05-14 10:00:00,39.49,39.53,39.42,39.51,391449.0,37.6333,37.6714,37.5666,37.6524,391449.0
2024-05-14 10:30:00,39.52,39.52,39.39,39.47,1219825.0,37.6619,37.6619,37.538,37.6143,1219825.0
2024-05-14 11:00:00,39.48,39.58,39.45,39.49,944449.0,37.6238,37.7191,37.5952,37.6333,944449.0
2024-05-14 11:30:00,39.5,39.54,39.49,39.5,240420.0,37.6429,37.681,37.6333,37.6429,240420.0
2024-05-14 12:00:00,39.5,39.55,39.49,39.53,306661.0,37.6429,37.6905,37.6333,37.6714,306661.0
2024-05-14 12:30:00,39.53,39.53,39.44,39.49,176049.0,37.6714,37.6714,37.5857,37.6333,176049.0
2024-05-14 13:00:00,39.49,39.5,39.44,39.46,247252.0,37.6333,37.6429,37.5857,37.6047,247252.0
2024-05-14 13:30:00,39.45,39.47,39.44,39.46,132447.0,37.5952,37.6143,37.5857,37.6047,132447.0
2024-05-14 14:00:00,39.46,39.49,39.45,39.48,205872.0,37.6047,37.6333,37.5952,37.6238,205872.0
2024-05-14 14:30:00,39.48,39.5,39.29,39.3,245057.0,37.6238,37.6429,37.4427,37.4523,245057.0
2024-05-14 15:00:00,39.3,39.37,39.22,39.29,290254.0,37.4523,37.519,37.376,37.4427,290254.0
2024-05-14 15:30:00,39.3,39.45,39.27,39.39,1080165.0,37.4523,37.5952,37.4237,37.538,1080165.0
2024-05-15 09:30:00,39.89,40.1,39.76,39.9,509000.0,38.0145,38.2146,37.8906,38.0241,509000.0
2024-05-15 10:00:00,39.9,39.96,39.84,39.92,370596.0,38.0241,38.0812,37.9669,38.0431,370596.0
2024-05-15 10:30:00,39.91,40.0,39.8,39.82,348691.0,38.0336,38.1193,37.9288,37.9478,348691.0
2024-05-15 11:00:00,39.82,39.84,39.72,39.82,148265.0,37.9478,37.9669,37.8525,37.9478,148265.0
2024-05-15 11:30:00,39.82,39.82,39.7,39.72,187440.0,37.9478,37.9478,37.8335,37.8525,187440.0
2024-05-15 12:00:00,39.72,39.79,39.67,39.77,281794.0,37.8525,37.9192,37.8049,37.9002,281794.0
2024-05-15 12:30:00,39.77,39.86,39.75,39.83,109541.0,37.9002,37.9859,37.8811,37.9573,109541.0
2024-05-15 13:00:00,39.83,39.84,39.78,39.81,156822.0,37.9573,37.9669,37.9097,37.9383,156822.0
2024-05-15 13:30:00,39.8,39.84,39.74,39.74,173383.0,37.9288,37.9669,37.8716,37.8716,173383.0
2024-05-15 14:00:00,39.75,39.83,39.72,39.82,169104.0,37.8811,37.9573,37.8525,37.9478,169104.0
2024-05-15 14:30:00,39.82,39.85,39.79,39.85,165966.0,37.9478,37.9764,37.9192,37.9764,165966.0
2024-05-15 15:00:00,39.84,39.94,39.82,39.88,201091.0,37.9669,38.0622,37.9478,38.005,201091.0
2024-05-15 15:30:00,39.88,40.19,39.87,40.18,1037447.0,38.005,38.3004,37.9955,38.2909,1037447.0
2024-05-16 09:30:00,40.02,40.23,39.95,40.12,337894.0,38.1384,38.3385,38.0717,38.2337,337894.0
2024-05-16 10:00:00,40.12,40.22,40.04,40.11,243546.0,38.2337,38.329,38.1575,38.2242,243546.0
2024-05-16 10:30:00,40.1,40.22,40.08,40.18,219021.0,38.2146,38.329,38.1956,38.2909,219021.0
2024-05-16 11:00:00,40.19,40.2,40.09,40.17,260753.0,38.3004,38.3099,38.2051,38.2814,260753.0
2024-05-16 11:30:00,40.16,40.26,40.16,40.23,264959.0,38.2718,38.3671,38.2718,38.3385,264959.0
2024-05-16 12:00:00,40.23,40.26,40.16,40.19,162331.0,38.3385,38.3671,38.2718,38.3004,162331.0
2024-05-16 12:30:00,40.19,40.25,40.16,40.2,134889.0,38.3004,38.3576,38.2718,38.3099,134889.0
2024-05-16 13:00:00,40.2,40.3,40.18,40.24,313802.0,38.3099,38.4052,38.2909,38.3481,313802.0
2024-05-16 13:30:00,40.24,40.25,40.12,40.16,821403.0,38.3481,38.3576,38.2337,38.2718,821403.0
2024-05-16 14:00:00,40.16,40.21,40.15,40.18,262282.0,38.2718,38.3195,38.2623,38.2909,262282.0
2024-05-16 14:30:00,40.18,40.25,40.15,40.23,182461.0,38.2909,38.3576,38.2623,38.3385,182461.0
2024-05-16 15:00:00,40.23,40.25,40.18,40.23,336691.0,38.3385,38.3576,38.2909,38.3385,336691.0
2024-05-16 15:30:00,40.22,40.25,40.15,40.15,1881136.0,38.329,38.3576,38.2623,38.2623,1881136.0
2024-05-17 09:30:00,40.51,40.51,40.14,40.22,401371.0,38.6054,38.6054,38.2528,38.329,401371.0
2024-05-17 10:00:00,40.22,40.32,40.21,40.25,248696.0,38.329,38.4243,38.3195,38.3576,248696.0
2024-05-17 10:30:00,40.24,40.27,40.17,40.23,358617.0,38.3481,38.3767,38.2814,38.3385,358617.0
2024-05-17 11:00:00,40.23,40.23,40.14,40.17,241365.0,38.3385,38.3385,38.2528,38.2814,241365.0
2024-05-17 11:30:00,40.18,40.24,40.16,40.2,104796.0,38.2909,38.3481,38.2718,38.3099,104796.0
2024-05-17 12:00:00,40.19,40.25,40.14,40.15,185349.0,38.3004,38.3576,38.2528,38.2623,185349.0
2024-05-17 12:30:00,40.14,40.19,40.12,40.15,293875.0,38.2528,38.3004,38.2337,38.2623,293875.0
2024-05-17 13:00:00,40.15,40.22,40.14,40.2,112614.0,38.2623,38.329,38.2528,38.3099,112614.0
2024-05-17 13:30:00,40.2,40.21,40.09,40.14,308506.0,38.3099,38.3195,38.2051,38.2528,308506.0
2024-05-17 14:00:00,40.15,40.15,40.01,40.05,269107.0,38.2623,38.2623,38.1289,38.167,269107.0
2024-05-17 14:30:00,40.05,40.07,39.98,40.02,150425.0,38.167,38.1861,38.1003,38.1384,150425.0
2024-05-17 15:00:00,40.02,40.06,40.0,40.01,176022.0,38.1384,38.1765,38.1193,38.1289,176022.0
2024-05-17 15:30:00,40.0,40.02,39.92,39.98,1319811.0,38.1193,38.1384,38.0431,38.1003,1319811.0
2024-05-20 09:30:00,39.9,40.02,39.55,39.57,269465.0,38.0241,38.1384,37.6905,37.7096,269465.0
2024-05-20 10:00:00,39.56,39.81,39.48,39.77,169684.0,37.7,37.9383,37.6238,37.9002,169684.0
2024-05-20 10:30:00,39.77,39.85,39.77,39.8,99792.0,37.9002,37.9764,37.9002,37.9288,99792.0
2024-05-20 11:00:00,39.81,39.87,39.8,39.84,76275.0,37.9383,37.9955,37.9288,37.9669,76275.0
2024-05-20 11:30:00,39.84,39.85,39.72,39.72,130734.0,37.9669,37.9764,37.8525,37.8525,130734.0
2024-05-20 12:00:00,39.73,39.73,39.6,39.64,78561.0,37.862,37.862,37.7382,37.7763,78561.0
2024-05-20 12:30:00,39.64,39.66,39.49,39.5,308219.0,37.7763,37.7953,37.6333,37.6429,308219.0
2024-05-20 13:00:00,39.5,39.55,39.42,39.44,119396.0,37.6429,37.6905,37.5666,37.5857,119396.0
2024-05-20 13:30:00,39.44,39.6,39.41,39.52,134668.0,37.5857,37.7382,37.5571,37.6619,134668.0
2024-05-20 14:00:00,39.52,39.53,39.32,39.37,190170.0,37.6619,37.6714,37.4713,37.519,190170.0
2024-05-20 14:30:00,39.36,39.37,39.15,39.2,295635.0,37.5094,37.519,37.3093,37.357,295635.0
2024-05-20 15:00:00,39.21,39.25,39.1,39.16,258758.0,37.3665,37.4046,37.2617,37.3188,258758.0
2024-05-20 15:30:00,39.16,39.28,39.02,39.05,900316.0,37.3188,37.4332,37.1854,37.214,900316.0
2024-05-21 09:30:00,39.13,39.41,39.1,39.18,251687.0,37.2903,37.5571,37.2617,37.3379,251687.0
2024-05-21 10:00:00,39.19,39.4,39.18,39.34,149651.0,37.3474,37.5476,37.3379,37.4904,149651.0
2024-05-21 10:30:00,39.34,39.44,39.3,39.33,125864.0,37.4904,37.5857,37.4523,37.4808,125864.0
2024-05-21 11:00:00,39.33,39.42,39.25,39.41,147795.0,37.4808,37.5666,37.4046,37.5571,147795.0
2024-05-21 11:30:00,39.41,39.41,39.31,39.32,78935.0,37.5571,37.5571,37.4618,37.4713,78935.0
2024-05-21 12:00:00,39.32,39.33,39.25,39.28,77662.0,37.4713,37.4808,37.4046,37.4332,77662.0
2024-05-21 12:30:00,39.29,39.33,39.27,39.3,82154.0,37.4427,37.4808,37.4237,37.4523,82154.0
2024-05-21 13:00:00,39.3,39.34,39.27,39.29,197226.0,37.4523,37.4904,37.4237,37.4427,197226.0
2024-05-21 13:30:00,39.3,39.44,39.28,39.43,90134.0,37.4523,37.5857,37.4332,37.5761,90134.0
2024-05-21 14:00:00,39.43,39.52,39.43,39.48,343541.0,37.5761,37.6619,37.5761,37.6238,343541.0
2024-05-21 14:30:00,39.48,39.49,39.4,39.42,151375.0,37.6238,37.6333,37.5476,37.5666,151375.0
2024-05-21 15:00:00,39.42,39.53,39.37,39.52,273442.0,37.5666,37.6714,37.519,37.6619,273442.0
2024-05-21 15:30:00,39.52,39.61,39.44,39.55,856064.0,37.6619,37.7477,37.5857,37.6905,856064.0
2024-05-22 09:30:00,39.36,39.44,39.17,39.44,273718.0,37.5094,37.5857,37.3284,37.5857,273718.0
2024-05-22 10:00:00,39.43,39.44,39.18,39.23,231357.0,37.5761,37.5857,37.3379,37.3856,231357.0
2024-05-22 10:30:00,39.23,39.27,39.12,39.14,176008.0,37.3856,37.4237,37.2807,37.2998,176008.0
2024-05-22 11:00:00,39.13,39.15,39.05,39.06,127391.0,37.2903,37.3093,37.214,37.2235,127391.0
2024-05-22 11:30:00,39.06,39.06,38.97,39.01,154378.0,37.2235,37.2235,37.1378,37.1759,154378.0
2024-05-22 12:00:00,39.0,39.09,38.99,39.07,203954.0,37.1664,37.2521,37.1568,37.2331,203954.0
2024-05-22 12:30:00,39.07,39.11,39.05,39.05,92040.0,37.2331,37.2712,37.214,37.214,92040.0
2024-05-22 13:00:00,39.05,39.12,39.03,39.08,111996.0,37.214,37.2807,37.195,37.2426,111996.0
2024-05-22 13:30:00,39.08,39.1,39.0,39.08,105055.0,37.2426,37.2617,37.1664,37.2426,105055.0
2024-05-22 14:00:00,39.08,39.09,38.77,38.77,176751.0,37.2426,37.2521,36.9472,36.9472,176751.0
2024-05-22 14:30:00,38.77,38.82,38.71,38.75,195842.0,36.9472,36.9948,36.89,36.9281,195842.0
2024-05-22 15:00:00,38.75,38.86,38.73,38.8,154525.0,36.9281,37.0329,36.9091,36.9758,154525.0
2024-05-22 15:30:00,38.8,38.92,38.79,38.89,632903.0,36.9758,37.0901,36.9662,37.0615,632903.0
2024-05-23 09:30:00,39.1,39.1,38.31,38.47,290181.0,37.2617,37.2617,36.5088,36.6613,290181.0
2024-05-23 10:00:00,38.47,38.67,38.45,38.52,208079.0,36.6613,36.8519,36.6422,36.7089,208079.0
2024-05-23 10:30:00,38.52,38.6,38.45,38.5,141548.0,36.7089,36.7852,36.6422,36.6899,141548.0
2024-05-23 11:00:00,38.5,38.63,38.49,38.57,102098.0,36.6899,36.8138,36.6803,36.7566,102098.0
2024-05-23 11:30:00,38.57,38.63,38.54,38.6,76588.0,36.7566,36.8138,36.728,36.7852,76588.0
2024-05-23 12:00:00,38.6,38.62,38.46,38.47,95675.0,36.7852,36.8042,36.6518,36.6613,95675.0
2024-05-23 12:30:00,38.47,38.5,38.29,38.3,220091.0,36.6613,36.6899,36.4897,36.4993,220091.0
2024-05-23 13:00:00,38.31,38.31,38.1,38.19,192735.0,36.5088,36.5088,36.3087,36.3944,192735.0
2024-05-23 13:30:00,38.18,38.21,37.88,37.89,206860.0,36.3849,36.4135,36.099,36.1086,206860.0
2024-05-23 14:00:00,37.89,37.94,37.77,37.84,223187.0,36.1086,36.1562,35.9942,36.0609,223187.0
2024-05-23 14:30:00,37.84,38.03,37.82,37.99,194338.0,36.0609,36.242,36.0418,36.2039,194338.0
2024-05-23 15:00:00,37.98,38.07,37.98,38.05,211372.0,36.1943,36.2801,36.1943,36.261,211372.0
2024-05-23 15:30:00,38.06,38.25,38.06,38.25,895184.0,36.2706,36.4516,36.2706,36.4516,895184.0
2024-05-24 09:30:00,38.36,38.46,38.16,38.36,170150.0,36.5565,36.6518,36.3659,36.5565,170150.0
2024-05-24 10:00:00,38.37,38.46,38.23,38.25,159186.0,36.566,36.6518,36.4326,36.4516,159186.0
2024-05-24 10:30:00,38.25,38.27,38.11,38.2,157569.0,36.4516,36.4707,36.3182,36.404,157569.0
2024-05-24 11:00:00,38.2,38.29,38.17,38.2,151646.0,36.404,36.4897,36.3754,36.404,151646.0
2024-05-24 11:30:00,38.2,38.24,38.1,38.16,149069.0,36.404,36.4421,36.3087,36.3659,149069.0
2024-05-24 12:00:00,38.16,38.23,38.15,38.18,135808.0,36.3659,36.4326,36.3563,36.3849,135808.0
2024-05-24 12:30:00,38.19,38.19,38.12,38.12,100435.0,36.3944,36.3944,36.3277,36.3277,100435.0
2024-05-24 13:00:00,38.13,38.2,38.11,38.2,93471.0,36.3373,36.404,36.3182,36.404,93471.0
2024-05-24 13:30:00,38.2,38.23,38.18,38.21,84221.0,36.404,36.4326,36.3849,36.4135,84221.0
2024-05-24 14:00:00,38.2,38.27,38.17,38.18,97821.0,36.404,36.4707,36.3754,36.3849,97821.0
2024-05-24 14:30:00,38.18,38.32,38.17,38.25,92064.0,36.3849,36.5183,36.3754,36.4516,92064.0
2024-05-24 15:00:00,38.25,38.29,38.19,38.26,85332.0,36.4516,36.4897,36.3944,36.4612,85332.0
2024-05-24 15:30:00,38.26,38.41,38.23,38.4,566279.0,36.4612,36.6041,36.4326,36.5946,566279.0
2024-05-28 09:30:00,38.46,38.49,38.15,38.3,287930.0,36.6518,36.6803,36.3563,36.4993,287930.0
2024-05-28 10:00:00,38.3,38.33,38.11,38.18,152385.0,36.4993,36.5279,36.3182,36.3849,152385.0
2024-05-28 10:30:00,38.17,38.19,38.08,38.1,164972.0,36.3754,36.3944,36.2896,36.3087,164972.0
2024-05-28 11:00:00,38.09,38.2,38.06,38.13,86169.0,36.2991,36.404,36.2706,36.3373,86169.0
2024-05-28 11:30:00,38.14,38.23,38.08,38.22,161121.0,36.3468,36.4326,36.2896,36.423,161121.0
2024-05-28 12:00:00,38.22,38.24,38.08,38.09,106490.0,36.423,36.4421,36.2896,36.2991,106490.0
2024-05-28 12:30:00,38.09,38.16,38.05,38.07,97852.0,36.2991,36.3659,36.261,36.2801,97852.0
2024-05-28 13:00:00,38.07,38.07,37.92,37.93,100162.0,36.2801,36.2801,36.1371,36.1467,100162.0
2024-05-28 13:30:00,37.92,37.95,37.79,37.85,175981.0,36.1371,36.1657,36.0133,36.0704,175981.0
2024-05-28 14:00:00,37.84,37.85,37.66,37.68,205805.0,36.0609,36.0704,35.8894,35.9084,205805.0
2024-05-28 14:30:00,37.67,37.67,37.58,37.64,282465.0,35.8989,35.8989,35.8131,35.8703,282465.0
2024-05-28 15:00:00,37.63,37.73,37.61,37.66,241360.0,35.8608,35.9561,35.8417,35.8894,241360.0
2024-05-28 15:30:00,37.67,37.8,37.66,37.75,1019401.0,35.8989,36.0228,35.8894,35.9751,1019401.0
2024-05-29 09:30:00,37.14,37.51,36.79,36.98,357263.0,35.3938,35.7464,35.0603,35.2413,357263.0
2024-05-29 10:00:00,36.98,37.05,36.85,36.94,236662.0,35.2413,35.308,35.1174,35.2032,236662.0
2024-05-29 10:30:00,36.94,36.98,36.82,36.87,264820.0,35.2032,35.2413,35.0889,35.1365,264820.0
2024-05-29 11:00:00,36.87,36.98,36.82,36.94,234478.0,35.1365,35.2413,35.0889,35.2032,234478.0
2024-05-29 11:30:00,36.95,37.04,36.91,37.02,200222.0,35.2127,35.2985,35.1746,35.2795,200222.0
2024-05-29 12:00:00,37.02,37.14,36.98,37.13,194807.0,35.2795,35.3938,35.2413,35.3843,194807.0
2024-05-29 12:30:00,37.13,37.15,37.08,37.14,177323.0,35.3843,35.4033,35.3366,35.3938,177323.0
2024-05-29 13:00:00,37.14,37.22,37.06,37.22,202432.0,35.3938,35.4701,35.3176,35.4701,202432.0
2024-05-29 13:30:00,37.22,37.35,37.15,37.3,201485.0,35.4701,35.5939,35.4033,35.5463,201485.0
2024-05-29 14:00:00,37.3,37.36,37.28,37.3,131218.0,35.5463,35.6035,35.5272,35.5463,131218.0
2024-05-29 14:30:00,37.3,37.39,37.26,37.32,153082.0,35.5463,35.6321,35.5082,35.5654,153082.0
2024-05-29 15:00:00,37.32,37.42,37.3,37.38,207372.0,35.5654,35.6607,35.5463,35.6225,207372.0
2024-05-29 15:30:00,37.37,37.48,37.35,37.47,1055325.0,35.613,35.7178,35.5939,35.7083,1055325.0
2024-05-30 09:30:00,37.7,37.86,37.2,37.42,246800.0,35.9275,36.08,35.451,35.6607,246800.0
2024-05-30 10:00:00,37.42,37.49,37.28,37.3,218596.0,35.6607,35.7274,35.5272,35.5463,218596.0
2024-05-30 10:30:00,37.3,37.3,37.05,37.18,703072.0,35.5463,35.5463,35.308,35.4319,703072.0
2024-05-30 11:00:00,37.18,37.51,37.12,37.46,361074.0,35.4319,35.7464,35.3748,35.6988,361074.0
2024-05-30 11:30:00,37.47,37.47,37.33,37.37,281880.0,35.7083,35.7083,35.5749,35.613,281880.0
2024-05-30 12:00:00,37.38,37.48,37.36,37.39,262380.0,35.6225,35.7178,35.6035,35.6321,262380.0
2024-05-30 12:30:00,37.39,37.41,37.32,37.36,190919.0,35.6321,35.6511,35.5654,35.6035,190919.0
2024-05-30 13:00:00,37.37,37.4,37.3,37.32,280872.0,35.613,35.6416,35.5463,35.5654,280872.0
2024-05-30 13:30:00,37.32,37.39,37.3,37.39,236554.0,35.5654,35.6321,35.5463,35.6321,236554.0
2024-05-30 14:00:00,37.39,37.4,37.29,37.37,257345.0,35.6321,35.6416,35.5368,35.613,257345.0
2024-05-30 14:30:00,37.37,37.4,37.33,37.36,215124.0,35.613,35.6416,35.5749,35.6035,215124.0
2024-05-30 15:00:00,37.37,37.39,37.29,37.35,422887.0,35.613,35.6321,35.5368,35.5939,422887.0
2024-05-30 15:30:00,37.36,37.37,37.06,37.11,2474495.0,35.6035,35.613,35.3176,35.3652,2474495.0
2024-05-31 09:30:00,37.35,37.6,37.26,37.36,384970.0,35.5939,35.8322,35.5082,35.6035,384970.0
2024-05-31 10:00:00,37.36,37.43,37.2,37.29,382983.0,35.6035,35.6702,35.451,35.5368,382983.0
2024-05-31 10:30:00,37.29,37.42,37.28,37.36,437407.0,35.5368,35.6607,35.5272,35.6035,437407.0
2024-05-31 11:00:00,37.36,37.41,37.26,37.39,295964.0,35.6035,35.6511,35.5082,35.6321,295964.0
2024-05-31 11:30:00,37.39,37.41,37.24,37.27,272536.0,35.6321,35.6511,35.4891,35.5177,272536.0
2024-05-31 12:00:00,37.27,37.33,37.21,37.33,248203.0,35.5177,35.5749,35.4605,35.5749,248203.0
2024-05-31 12:30:00,37.33,37.37,37.2,37.25,234398.0,35.5749,35.613,35.451,35.4986,234398.0
2024-05-31 13:00:00,37.24,37.37,37.23,37.35,166002.0,35.4891,35.613,35.4796,35.5939,166002.0
2024-05-31 13:30:00,37.35,37.44,37.35,37.43,213407.0,35.5939,35.6797,35.5939,35.6702,213407.0
2024-05-31 14:00:00,37.44,37.51,37.37,37.44,381025.0,35.6797,35.7464,35.613,35.6797,381025.0
2024-05-31 14:30:00,37.45,37.48,37.39,37.45,216000.0,35.6892,35.7178,35.6321,35.6892,216000.0
2024-05-31 15:00:00,37.45,37.53,37.41,37.5,340951.0,35.6892,35.7655,35.6511,35.7369,340951.0
2024-05-31 15:30:00,37.49,37.78,37.47,37.74,1524430.0,35.7274,36.0037,35.7083,35.9656,1524430.0
2024-06-03 09:30:00,38.11,38.19,37.46,37.57,644037.0,36.3182,36.3944,35.6988,35.8036,644037.0
2024-06-03 10:00:00,37.57,37.7,37.4,37.5,292348.0,35.8036,35.9275,35.6416,35.7369,292348.0
2024-06-03 10:30:00,37.5,37.53,37.11,37.13,302246.0,35.7369,35.7655,35.3652,35.3843,302246.0
2024-06-03 11:00:00,37.13,37.22,36.92,37.04,455747.0,35.3843,35.4701,35.1842,35.2985,455747.0
2024-06-03 11:30:00,37.04,37.05,36.81,36.92,326413.0,35.2985,35.308,35.0793,35.1842,326413.0
2024-06-03 12:00:00,36.93,37.0,36.77,36.99,378247.0,35.1937,35.2604,35.0412,35.2509,378247.0
2024-06-03 12:30:00,36.98,37.02,36.75,36.86,302997.0,35.2413,35.2795,35.0222,35.127,302997.0
2024-06-03 13:00:00,36.87,36.97,36.76,36.95,289969.0,35.1365,35.2318,35.0317,35.2127,289969.0
2024-06-03 13:30:00,36.95,37.05,36.92,37.01,152862.0,35.2127,35.308,35.1842,35.2699,152862.0
2024-06-03 14:00:00,37.01,37.09,36.98,37.01,226693.0,35.2699,35.3462,35.2413,35.2699,226693.0
2024-06-03 14:30:00,37.02,37.11,37.02,37.09,215941.0,35.2795,35.3652,35.2795,35.3462,215941.0
2024-06-03 15:00:00,37.08,37.14,37.04,37.07,400982.0,35.3366,35.3938,35.2985,35.3271,400982.0
2024-06-03 15:30:00,37.06,37.17,37.03,37.13,1125586.0,35.3176,35.4224,35.289,35.3843,1125586.0
2024-06-04 09:30:00,36.7,37.09,36.59,37.06,402398.0,34.9745,35.3462,34.8697,35.3176,402398.0
2024-06-04 10:00:00,37.06,37.16,36.86,36.95,216306.0,35.3176,35.4129,35.127,35.2127,216306.0
2024-06-04 10:30:00,36.95,37.06,36.67,36.68,208065.0,35.2127,35.3176,34.9459,34.9554,208065.0
2024-06-04 11:00:00,36.68,36.72,36.61,36.62,251001.0,34.9554,34.9936,34.8887,34.8983,251001.0
2024-06-04 11:30:00,36.62,36.65,36.46,36.47,178509.0,34.8983,34.9269,34.7458,34.7553,178509.0
2024-06-04 12:00:00,36.47,36.48,36.39,36.48,156341.0,34.7553,34.7648,34.6791,34.7648,156341.0
2024-06-04 12:30:00,36.48,36.51,36.41,36.49,128199.0,34.7648,34.7934,34.6981,34.7744,128199.0
2024-06-04 13:00:00,36.5,36.53,36.44,36.53,184075.0,34.7839,34.8125,34.7267,34.8125,184075.0
2024-06-04 13:30:00,36.54,36.6,36.4,36.5,1174135.0,34.822,34.8792,34.6886,34.7839,1174135.0
2024-06-04 14:00:00,36.49,36.67,36.46,36.58,408573.0,34.7744,34.9459,34.7458,34.8601,408573.0
2024-06-04 14:30:00,36.59,36.67,36.53,36.59,509851.0,34.8697,34.9459,34.8125,34.8697,509851.0
2024-06-04 15:00:00,36.58,36.59,36.45,36.54,378778.0,34.8601,34.8697,34.7363,34.822,378778.0
2024-06-04 15:30:00,36.54,36.69,36.51,36.65,1189096.0,34.822,34.965,34.7934,34.9269,1189096.0
2024-06-05 09:30:00,36.83,36.96,36.54,36.68,440572.0,35.0984,35.2223,34.822,34.9554,440572.0
2024-06-05 10:00:00,36.68,36.82,36.54,36.73,543713.0,34.9554,35.0889,34.822,35.0031,543713.0
2024-06-05 10:30:00,36.73,36.87,36.7,36.79,282900.0,35.0031,35.1365,34.9745,35.0603,282900.0
2024-06-05 11:00:00,36.79,36.83,36.71,36.79,181525.0,35.0603,35.0984,34.984,35.0603,181525.0
2024-06-05 11:30:00,36.79,36.81,36.7,36.73,162589.0,35.0603,35.0793,34.9745,35.0031,162589.0
2024-06-05 12:00:00,36.73,36.76,36.67,36.7,211503.0,35.0031,35.0317,34.9459,34.9745,211503.0
2024-06-05 12:30:00,36.7,36.75,36.61,36.64,339872.0,34.9745,35.0222,34.8887,34.9173,339872.0
2024-06-05 13:00:00,36.64,36.65,36.54,36.59,144846.0,34.9173,34.9269,34.822,34.8697,144846.0
2024-06-05 13:30:00,36.6,36.62,36.56,36.58,135920.0,34.8792,34.8983,34.8411,34.8601,135920.0
2024-06-05 14:00:00,36.57,36.64,36.56,36.62,187681.0,34.8506,34.9173,34.8411,34.8983,187681.0
2024-06-05 14:30:00,36.62,36.7,36.61,36.66,160158.0,34.8983,34.9745,34.8887,34.9364,160158.0
2024-06-05 15:00:00,36.65,36.7,36.61,36.62,258688.0,34.9269,34.9745,34.8887,34.8983,258688.0
2024-06-05 15:30:00,36.62,36.65,36.5,36.64,1024096.0,34.8983,34.9269,34.7839,34.9173,1024096.0
2024-06-06 09:30:00,36.63,36.83,36.48,36.77,185082.0,34.9078,35.0984,34.7648,35.0412,185082.0
2024-06-06 10:00:00,36.78,36.79,36.6,36.65,136368.0,35.0507,35.0603,34.8792,34.9269,136368.0
2024-06-06 10:30:00,36.65,36.65,36.47,36.5,128553.0,34.9269,34.9269,34.7553,34.7839,128553.0
2024-06-06 11:00:00,36.51,36.59,36.46,36.58,95699.0,34.7934,34.8697,34.7458,34.8601,95699.0
2024-06-06 11:30:00,36.57,36.61,36.51,36.52,156154.0,34.8506,34.8887,34.7934,34.803,156154.0
2024-06-06 12:00:00,36.52,36.53,36.34,36.41,165818.0,34.803,34.8125,34.6314,34.6981,165818.0
2024-06-06 12:30:00,36.41,36.41,36.25,36.25,156231.0,34.6981,34.6981,34.5457,34.5457,156231.0
2024-06-06 13:00:00,36.25,36.39,36.23,36.38,135045.0,34.5457,34.6791,34.5266,34.6695,135045.0
2024-06-06 13:30:00,36.39,36.53,36.36,36.45,187599.0,34.6791,34.8125,34.6505,34.7363,187599.0
2024-06-06 14:00:00,36.45,36.47,36.31,36.4,205251.0,34.7363,34.7553,34.6028,34.6886,205251.0
2024-06-06 14:30:00,36.39,36.51,36.37,36.48,134851.0,34.6791,34.7934,34.66,34.7648,134851.0
2024-06-06 15:00:00,36.48,36.54,36.45,36.48,167567.0,34.7648,34.822,34.7363,34.7648,167567.0
2024-06-06 15:30:00,36.47,36.47,36.36,36.43,752649.0,34.7553,34.7553,34.6505,34.7172,752649.0
2024-06-07 09:30:00,36.15,36.47,36.04,36.4,250819.0,34.4504,34.7553,34.3455,34.6886,250819.0
2024-06-07 10:00:00,36.4,36.52,36.33,36.48,164728.0,34.6886,34.803,34.6219,34.7648,164728.0
2024-06-07 10:30:00,36.47,36.66,36.43,36.47,175243.0,34.7553,34.9364,34.7172,34.7553,175243.0
2024-06-07 11:00:00,36.47,36.5,36.41,36.44,112442.0,34.7553,34.7839,34.6981,34.7267,112442.0
2024-06-07 11:30:00,36.43,36.45,36.35,36.38,152603.0,34.7172,34.7363,34.641,34.6695,152603.0
2024-06-07 12:00:00,36.38,36.46,36.34,36.45,118877.0,34.6695,34.7458,34.6314,34.7363,118877.0
2024-06-07 12:30:00,36.45,36.46,36.32,36.38,105791.0,34.7363,34.7458,34.6124,34.6695,105791.0
2024-06-07 13:00:00,36.38,36.43,36.3,36.4,136688.0,34.6695,34.7172,34.5933,34.6886,136688.0
2024-06-07 13:30:00,36.4,36.4,36.33,36.34,207149.0,34.6886,34.6886,34.6219,34.6314,207149.0
2024-06-07 14:00:00,36.34,36.34,36.21,36.3,245748.0,34.6314,34.6314,34.5075,34.5933,245748.0
2024-06-07 14:30:00,36.3,36.35,36.28,36.29,158738.0,34.5933,34.641,34.5742,34.5838,158738.0
2024-06-07 15:00:00,36.28,36.31,36.19,36.23,240695.0,34.5742,34.6028,34.4885,34.5266,240695.0
2024-06-07 15:30:00,36.22,36.26,36.15,36.17,1041180.0,34.5171,34.5552,34.4504,34.4694,1041180.0
2024-06-10 09:30:00,35.74,35.88,35.38,35.84,409421.0,34.0596,34.1931,33.7166,34.1549,409421.0
2024-06-10 10:00:00,35.84,35.97,35.71,35.87,253295.0,34.1549,34.2788,34.031,34.1835,253295.0
2024-06-10 10:30:00,35.88,35.97,35.83,35.84,225274.0,34.1931,34.2788,34.1454,34.1549,225274.0
2024-06-10 11:00:00,35.84,36.15,35.79,36.11,304608.0,34.1549,34.4504,34.1073,34.4122,304608.0
2024-06-10 11:30:00,36.11,36.19,36.03,36.19,173417.0,34.4122,34.4885,34.336,34.4885,173417.0
2024-06-10 12:00:00,36.19,36.22,36.11,36.12,183083.0,34.4885,34.5171,34.4122,34.4218,183083.0
2024-06-10 12:30:00,36.11,36.26,36.09,36.2,142996.0,34.4122,34.5552,34.3932,34.498,142996.0
2024-06-10 13:00:00,36.2,36.27,36.13,36.22,306139.0,34.498,34.5647,34.4313,34.5171,306139.0
2024-06-10 13:30:00,36.22,36.3,36.21,36.23,128897.0,34.5171,34.5933,34.5075,34.5266,128897.0
2024-06-10 14:00:00,36.23,36.26,36.15,36.22,218505.0,34.5266,34.5552,34.4504,34.5171,218505.0
2024-06-10 14:30:00,36.21,36.25,36.16,36.17,221451.0,34.5075,34.5457,34.4599,34.4694,221451.0
2024-06-10 15:00:00,36.17,36.24,36.14,36.2,224626.0,34.4694,34.5361,34.4408,34.498,224626.0
2024-06-10 15:30:00,36.2,36.21,35.97,36.04,814673.0,34.498,34.5075,34.2788,34.3455,814673.0
2024-06-11 09:30:00,35.71,35.85,35.32,35.53,446363.0,34.031,34.1645,33.6594,33.8595,446363.0
2024-06-11 10:00:00,35.53,35.55,35.3,35.48,395448.0,33.8595,33.8786,33.6403,33.8119,395448.0
2024-06-11 10:30:00,35.47,35.57,35.31,35.56,349353.0,33.8023,33.8976,33.6499,33.8881,349353.0
2024-06-11 11:00:00,35.56,35.64,35.46,35.59,186073.0,33.8881,33.9643,33.7928,33.9167,186073.0
2024-06-11 11:30:00,35.59,35.64,35.56,35.62,163284.0,33.9167,33.9643,33.8881,33.9453,163284.0
2024-06-11 12:00:00,35.61,35.61,35.41,35.42,182593.0,33.9357,33.9357,33.7452,33.7547,182593.0
2024-06-11 12:30:00,35.42,35.55,35.4,35.44,143761.0,33.7547,33.8786,33.7356,33.7737,143761.0
2024-06-11 13:00:00,35.43,35.48,35.31,35.38,205743.0,33.7642,33.8119,33.6499,33.7166,205743.0
2024-06-11 13:30:00,35.39,35.82,35.36,35.79,511540.0,33.7261,34.1359,33.6975,34.1073,511540.0
2024-06-11 14:00:00,35.79,35.8,35.7,35.77,324861.0,34.1073,34.1168,34.0215,34.0882,324861.0
2024-06-11 14:30:00,35.77,35.81,35.65,35.7,524442.0,34.0882,34.1263,33.9739,34.0215,524442.0
2024-06-11 15:00:00,35.7,35.75,35.66,35.7,239752.0,34.0215,34.0692,33.9834,34.0215,239752.0
2024-06-11 15:30:00,35.69,35.74,35.59,35.7,1025253.0,34.012,34.0596,33.9167,34.0215,1025253.0
2024-06-12 09:30:00,36.44,36.93,36.44,36.76,973999.0,34.7267,35.1937,34.7267,35.0317,973999.0
2024-06-12 10:00:00,36.76,36.84,36.54,36.81,456947.0,35.0317,35.1079,34.822,35.0793,456947.0
2024-06-12 10:30:00,36.8,37.02,36.76,37.0,547369.0,35.0698,35.2795,35.0317,35.2604,547369.0
2024-06-12 11:00:00,36.99,37.02,36.83,36.95,217342.0,35.2509,35.2795,35.0984,35.2127,217342.0
2024-06-12 11:30:00,36.95,37.06,36.92,36.98,279610.0,35.2127,35.3176,35.1842,35.2413,279610.0
2024-06-12 12:00:00,36.98,37.05,36.93,36.99,225111.0,35.2413,35.308,35.1937,35.2509,225111.0
2024-06-12 12:30:00,36.98,37.08,36.95,37.01,229052.0,35.2413,35.3366,35.2127,35.2699,229052.0
2024-06-12 13:00:00,37.01,37.04,36.92,37.01,172509.0,35.2699,35.2985,35.1842,35.2699,172509.0
2024-06-12 13:30:00,37.0,37.06,36.92,37.02,254793.0,35.2604,35.3176,35.1842,35.2795,254793.0
2024-06-12 14:00:00,37.01,37.06,36.86,36.88,373004.0,35.2699,35.3176,35.127,35.146,373004.0
2024-06-12 14:30:00,36.88,37.05,36.57,36.76,803530.0,35.146,35.308,34.8506,35.0317,803530.0
2024-06-12 15:00:00,36.76,36.82,36.5,36.51,400441.0,35.0317,35.0889,34.7839,34.7934,400441.0
2024-06-12 15:30:00,36.52,36.82,36.49,36.81,1765388.0,34.803,35.0889,34.7744,35.0793,1765388.0
2024-06-13 09:30:00,36.77,36.83,36.21,36.45,462720.0,35.0412,35.0984,34.5075,34.7363,462720.0
2024-06-13 10:00:00,36.44,36.53,36.39,36.44,363644.0,34.7267,34.8125,34.6791,34.7267,363644.0
2024-06-13 10:30:00,36.44,36.52,36.32,36.45,719764.0,34.7267,34.803,34.6124,34.7363,719764.0
2024-06-13 11:00:00,36.43,36.49,36.31,36.47,506693.0,34.7172,34.7744,34.6028,34.7553,506693.0
2024-06-13 11:30:00,36.46,36.52,36.4,36.41,124006.0,34.7458,34.803,34.6886,34.6981,124006.0
2024-06-13 12:00:00,36.4,36.42,36.34,36.34,198216.0,34.6886,34.7077,34.6314,34.6314,198216.0
2024-06-13 12:30:00,36.34,36.46,36.32,36.41,305530.0,34.6314,34.7458,34.6124,34.6981,305530.0
2024-06-13 13:00:00,36.4,36.53,36.4,36.51,263524.0,34.6886,34.8125,34.6886,34.7934,263524.0
2024-06-13 13:30:00,36.5,36.56,36.44,36.48,254798.0,34.7839,34.8411,34.7267,34.7648,254798.0
2024-06-13 14:00:00,36.48,36.48,36.3,36.32,425978.0,34.7648,34.7648,34.5933,34.6124,425978.0
2024-06-13 14:30:00,36.32,36.39,36.3,36.35,465449.0,34.6124,34.6791,34.5933,34.641,465449.0
2024-06-13 15:00:00,36.34,36.42,36.33,36.39,570518.0,34.6314,34.7077,34.6219,34.6791,570518.0
2024-06-13 15:30:00,36.39,36.44,36.35,36.35,1017963.0,34.6791,34.7267,34.641,34.641,1017963.0
2024-06-14 09:30:00,35.81,36.11,35.66,35.73,293828.0,34.1263,34.4122,33.9834,34.0501,293828.0
2024-06-14 10:00:00,35.69,35.69,35.45,35.58,284074.0,34.012,34.012,33.7833,33.9072,284074.0
2024-06-14 10:30:00,35.58,35.69,35.5,35.67,216590.0,33.9072,34.012,33.8309,33.9929,216590.0
2024-06-14 11:00:00,35.66,35.72,35.61,35.7,150452.0,33.9834,34.0406,33.9357,34.0215,150452.0
2024-06-14 11:30:00,35.7,35.73,35.55,35.62,131164.0,34.0215,34.0501,33.8786,33.9453,131164.0
2024-06-14 12:00:00,35.62,35.63,35.44,35.46,380368.0,33.9453,33.9548,33.7737,33.7928,380368.0
2024-06-14 12:30:00,35.47,35.68,35.45,35.65,144339.0,33.8023,34.0025,33.7833,33.9739,144339.0
2024-06-14 13:00:00,35.65,35.73,35.61,35.62,114604.0,33.9739,34.0501,33.9357,33.9453,114604.0
2024-06-14 13:30:00,35.62,35.62,35.48,35.49,133355.0,33.9453,33.9453,33.8119,33.8214,133355.0
2024-06-14 14:00:00,35.49,35.63,35.46,35.63,143489.0,33.8214,33.9548,33.7928,33.9548,143489.0
2024-06-14 14:30:00,35.63,35.63,35.53,35.57,168109.0,33.9548,33.9548,33.8595,33.8976,168109.0
2024-06-14 15:00:00,35.57,35.63,35.54,35.58,145961.0,33.8976,33.9548,33.869,33.9072,145961.0
2024-06-14 15:30:00,35.58,35.6,35.36,35.41,1369170.0,33.9072,33.9262,33.6975,33.7452,1369170.0
2024-06-17 09:30:00,35.31,35.5,35.1,35.31,298826.0,33.6499,33.8309,33.4497,33.6499,298826.0
2024-06-17 10:00:00,35.32,35.39,35.24,35.32,213921.0,33.6594,33.7261,33.5831,33.6594,213921.0
2024-06-17 10:30:00,35.32,35.33,35.26,35.29,166536.0,33.6594,33.6689,33.6022,33.6308,166536.0
2024-06-17 11:00:00,35.3,35.38,35.27,35.35,113592.0,33.6403,33.7166,33.6117,33.688,113592.0
2024-06-17 11:30:00,35.36,35.36,35.2,35.31,253904.0,33.6975,33.6975,33.545,33.6499,253904.0
2024-06-17 12:00:00,35.31,35.5,35.29,35.5,203399.0,33.6499,33.8309,33.6308,33.8309,203399.0
2024-06-17 12:30:00,35.49,35.61,35.48,35.52,134834.0,33.8214,33.9357,33.8119,33.85,134834.0
2024-06-17 13:00:00,35.52,35.54,35.44,35.46,102775.0,33.85,33.869,33.7737,33.7928,102775.0
2024-06-17 13:30:00,35.47,35.58,35.46,35.53,115007.0,33.8023,33.9072,33.7928,33.8595,115007.0
2024-06-17 14:00:00,35.54,35.73,35.52,35.73,125452.0,33.869,34.0501,33.85,34.0501,125452.0
2024-06-17 14:30:00,35.73,35.79,35.69,35.71,144181.0,34.0501,34.1073,34.012,34.031,144181.0
2024-06-17 15:00:00,35.72,35.74,35.65,35.72,187076.0,34.0406,34.0596,33.9739,34.0406,187076.0
2024-06-17 15:30:00,35.72,35.82,35.67,35.8,863954.0,34.0406,34.1359,33.9929,34.1168,863954.0
2024-06-18 09:30:00,35.65,36.12,35.49,36.04,276890.0,33.9739,34.4218,33.8214,34.3455,276890.0
2024-06-18 10:00:00,36.05,36.33,35.96,36.18,2715784.0,34.3551,34.6219,34.2693,34.479,2715784.0
2024-06-18 10:30:00,36.18,36.35,36.14,36.28,515513.0,34.479,34.641,34.4408,34.5742,515513.0
2024-06-18 11:00:00,36.27,36.4,36.25,36.39,281724.0,34.5647,34.6886,34.5457,34.6791,281724.0
2024-06-18 11:30:00,36.38,36.47,36.38,36.46,167123.0,34.6695,34.7553,34.6695,34.7458,167123.0
2024-06-18 12:00:00,36.46,36.55,36.38,36.4,216815.0,34.7458,34.8316,34.6695,34.6886,216815.0
2024-06-18 12:30:00,36.39,36.41,36.26,36.27,249399.0,34.6791,34.6981,34.5552,34.5647,249399.0
2024-06-18 13:00:00,36.27,36.33,36.2,36.31,285528.0,34.5647,34.6219,34.498,34.6028,285528.0
2024-06-18 13:30:00,36.32,36.48,36.31,36.37,292206.0,34.6124,34.7648,34.6028,34.66,292206.0
2024-06-18 14:00:00,36.37,36.44,36.33,36.42,320695.0,34.66,34.7267,34.6219,34.7077,320695.0
2024-06-18 14:30:00,36.43,36.52,36.4,36.42,253374.0,34.7172,34.803,34.6886,34.7077,253374.0
2024-06-18 15:00:00,36.43,36.47,36.37,36.43,244439.0,34.7172,34.7553,34.66,34.7172,244439.0
2024-06-18 15:30:00,36.43,36.6,36.4,36.59,1204965.0,34.7172,34.8792,34.6886,34.8697,1204965.0
2024-06-20 09:30:00,36.34,36.7,36.32,36.36,837744.0,34.6314,34.9745,34.6124,34.6505,837744.0
2024-06-20 10:00:00,36.37,36.46,36.32,36.4,503095.0,34.66,34.7458,34.6124,34.6886,503095.0
2024-06-20 10:30:00,36.4,36.48,36.22,36.27,265254.0,34.6886,34.7648,34.5171,34.5647,265254.0
2024-06-20 11:00:00,36.27,36.29,36.15,36.22,317027.0,34.5647,34.5838,34.4504,34.5171,317027.0
2024-06-20 11:30:00,36.2,36.3,36.12,36.25,274258.0,34.498,34.5933,34.4218,34.5457,274258.0
2024-06-20 12:00:00,36.25,36.36,36.24,36.27,123114.0,34.5457,34.6505,34.5361,34.5647,123114.0
2024-06-20 12:30:00,36.27,36.45,36.25,36.44,158269.0,34.5647,34.7363,34.5457,34.7267,158269.0
2024-06-20 13:00:00,36.44,36.47,36.37,36.46,141203.0,34.7267,34.7553,34.66,34.7458,141203.0
2024-06-20 13:30:00,36.46,36.59,36.45,36.56,157967.0,34.7458,34.8697,34.7363,34.8411,157967.0
2024-06-20 14:00:00,36.57,36.6,36.54,36.59,146171.0,34.8506,34.8792,34.822,34.8697,146171.0
2024-06-20 14:30:00,36.59,36.68,36.53,36.66,339549.0,34.8697,34.9554,34.8125,34.9364,339549.0
2024-06-20 15:00:00,36.67,36.73,36.6,36.69,427357.0,34.9459,35.0031,34.8792,34.965,427357.0
2024-06-20 15:30:00,36.7,36.78,36.62,36.63,1024145.0,34.9745,35.0507,34.8983,34.9078,1024145.0
2024-06-21 09:30:00,36.51,36.6,36.15,36.44,1612252.0,34.7934,34.8792,34.4504,34.7267,1612252.0
2024-06-21 10:00:00,36.43,36.67,36.39,36.65,169553.0,34.7172,34.9459,34.6791,34.9269,169553.0
2024-06-21 10:30:00,36.65,36.65,36.55,36.55,137634.0,34.9269,34.9269,34.8316,34.8316,137634.0
2024-06-21 11:00:00,36.55,36.58,36.43,36.45,163807.0,34.8316,34.8601,34.7172,34.7363,163807.0
2024-06-21 11:30:00,36.44,36.48,36.31,36.47,405477.0,34.7267,34.7648,34.6028,34.7553,405477.0
2024-06-21 12:00:00,36.47,36.5,36.38,36.48,254967.0,34.7553,34.7839,34.6695,34.7648,254967.0
2024-06-21 12:30:00,36.48,36.56,36.44,36.55,210404.0,34.7648,34.8411,34.7267,34.8316,210404.0
2024-06-21 13:00:00,36.55,36.62,36.51,36.52,94864.0,34.8316,34.8983,34.7934,34.803,94864.0
2024-06-21 13:30:00,36.51,36.63,36.5,36.6,87845.0,34.7934,34.9078,34.7839,34.8792,87845.0
2024-06-21 14:00:00,36.6,36.7,36.54,36.69,154072.0,34.8792,34.9745,34.822,34.965,154072.0
2024-06-21 14:30:00,36.68,36.71,36.63,36.66,173399.0,34.9554,34.984,34.9078,34.9364,173399.0
2024-06-21 15:00:00,36.66,36.72,36.62,36.62,216250.0,34.9364,34.9936,34.8983,34.8983,216250.0
2024-06-21 15:30:00,36.63,36.83,36.62,36.8,1161056.0,34.9078,35.0984,34.8983,35.0698,1161056.0
2024-06-24 09:30:00,37.11,37.31,36.81,37.3,722561.0,35.3652,35.5558,35.0793,35.5463,722561.0
2024-06-24 10:00:00,37.3,37.53,37.2,37.52,254302.0,35.5463,35.7655,35.451,35.7559,254302.0
2024-06-24 10:30:00,37.52,37.65,37.44,37.54,289858.0,35.7559,35.8798,35.6797,35.775,289858.0
2024-06-24 11:00:00,37.54,37.62,37.49,37.55,282543.0,35.775,35.8512,35.7274,35.7845,282543.0
2024-06-24 11:30:00,37.55,37.56,37.36,37.46,316732.0,35.7845,35.7941,35.6035,35.6988,316732.0
2024-06-24 12:00:00,37.46,37.48,37.4,37.43,185379.0,35.6988,35.7178,35.6416,35.6702,185379.0
2024-06-24 12:30:00,37.43,37.44,37.36,37.4,156665.0,35.6702,35.6797,35.6035,35.6416,156665.0
2024-06-24 13:00:00,37.39,37.44,37.37,37.41,168565.0,35.6321,35.6797,35.613,35.6511,168565.0
2024-06-24 13:30:00,37.41,37.47,37.37,37.43,221123.0,35.6511,35.7083,35.613,35.6702,221123.0
2024-06-24 14:00:00,37.43,37.49,37.42,37.48,169802.0,35.6702,35.7274,35.6607,35.7178,169802.0
2024-06-24 14:30:00,37.49,37.52,37.43,37.47,236389.0,35.7274,35.7559,35.6702,35.7083,236389.0
2024-06-24 15:00:00,37.47,37.59,37.45,37.45,312829.0,35.7083,35.8227,35.6892,35.6892,312829.0
2024-06-24 15:30:00,37.45,37.54,37.42,37.46,1234525.0,35.6892,35.775,35.6607,35.6988,1234525.0
2024-06-25 09:30:00,37.29,37.5,37.17,37.19,294803.0,35.5368,35.7369,35.4224,35.4415,294803.0
2024-06-25 10:00:00,37.19,37.39,37.11,37.33,1097590.0,35.4415,35.6321,35.3652,35.5749,1097590.0
2024-06-25 10:30:00,37.32,37.33,37.18,37.25,947771.0,35.5654,35.5749,35.4319,35.4986,947771.0
2024-06-25 11:00:00,37.24,37.24,37.05,37.17,352491.0,35.4891,35.4891,35.308,35.4224,352491.0
2024-06-25 11:30:00,37.17,37.28,37.12,37.14,727233.0,35.4224,35.5272,35.3748,35.3938,727233.0
2024-06-25 12:00:00,37.14,37.16,37.09,37.11,1136067.0,35.3938,35.4129,35.3462,35.3652,1136067.0
2024-06-25 12:30:00,37.11,37.15,37.02,37.13,269534.0,35.3652,35.4033,35.2795,35.3843,269534.0
2024-06-25 13:00:00,37.14,37.22,37.13,37.2,177712.0,35.3938,35.4701,35.3843,35.451,177712.0
2024-06-25 13:30:00,37.2,37.21,37.12,37.12,172128.0,35.451,35.4605,35.3748,35.3748,172128.0
2024-06-25 14:00:00,37.12,37.19,37.11,37.19,175934.0,35.3748,35.4415,35.3652,35.4415,175934.0
2024-06-25 14:30:00,37.18,37.2,37.12,37.13,795189.0,35.4319,35.451,35.3748,35.3843,795189.0
2024-06-25 15:00:00,37.13,37.18,37.11,37.18,605747.0,35.3843,35.4319,35.3652,35.4319,605747.0
2024-06-25 15:30:00,37.18,37.18,37.03,37.06,1391970.0,35.4319,35.4319,35.289,35.3176,1391970.0
2024-06-26 09:30:00,36.82,37.09,36.72,36.9,479652.0,35.0889,35.3462,34.9936,35.1651,479652.0
2024-06-26 10:00:00,36.9,36.9,36.68,36.75,752890.0,35.1651,35.1651,34.9554,35.0222,752890.0
2024-06-26 10:30:00,36.75,36.78,36.61,36.77,415935.0,35.0222,35.0507,34.8887,35.0412,415935.0
2024-06-26 11:00:00,36.77,36.85,36.74,36.84,177892.0,35.0412,35.1174,35.0126,35.1079,177892.0
2024-06-26 11:30:00,36.85,37.0,36.81,36.93,423213.0,35.1174,35.2604,35.0793,35.1937,423213.0
2024-06-26 12:00:00,36.92,36.93,36.83,36.86,113824.0,35.1842,35.1937,35.0984,35.127,113824.0
2024-06-26 12:30:00,36.86,36.91,36.84,36.86,167961.0,35.127,35.1746,35.1079,35.127,167961.0
2024-06-26 13:00:00,36.86,36.89,36.76,36.87,762016.0,35.127,35.1556,35.0317,35.1365,762016.0
2024-06-26 13:30:00,36.88,36.9,36.79,36.84,360236.0,35.146,35.1651,35.0603,35.1079,360236.0
2024-06-26 14:00:00,36.84,36.89,36.8,36.82,191231.0,35.1079,35.1556,35.0698,35.0889,191231.0
2024-06-26 14:30:00,36.83,36.95,36.81,36.92,353137.0,35.0984,35.2127,35.0793,35.1842,353137.0
2024-06-26 15:00:00,36.91,36.94,36.85,36.88,220449.0,35.1746,35.2032,35.1174,35.146,220449.0
2024-06-26 15:30:00,36.87,36.93,36.82,36.9,884656.0,35.1365,35.1937,35.0889,35.1651,884656.0
2024-06-27 09:30:00,37.0,37.74,36.74,37.68,1195727.0,35.2604,35.9656,35.0126,35.9084,1195727.0
2024-06-27 10:00:00,37.68,37.84,37.52,37.68,598292.0,35.9084,36.0609,35.7559,35.9084,598292.0
2024-06-27 10:30:00,37.68,37.72,37.53,37.54,318595.0,35.9084,35.9465,35.7655,35.775,318595.0
2024-06-27 11:00:00,37.54,37.7,37.46,37.7,232704.0,35.775,35.9275,35.6988,35.9275,232704.0
2024-06-27 11:30:00,37.7,37.87,37.67,37.82,481714.0,35.9275,36.0895,35.8989,36.0418,481714.0
2024-06-27 12:00:00,37.83,37.83,37.65,37.76,454147.0,36.0514,36.0514,35.8798,35.9847,454147.0
2024-06-27 12:30:00,37.76,37.8,37.7,37.72,192904.0,35.9847,36.0228,35.9275,35.9465,192904.0
2024-06-27 13:00:00,37.72,37.81,37.71,37.73,135721.0,35.9465,36.0323,35.937,35.9561,135721.0
2024-06-27 13:30:00,37.74,37.76,37.69,37.75,139802.0,35.9656,35.9847,35.918,35.9751,139802.0
2024-06-27 14:00:00,37.75,37.76,37.55,37.58,234777.0,35.9751,35.9847,35.7845,35.8131,234777.0
2024-06-27 14:30:00,37.57,37.68,37.51,37.66,196771.0,35.8036,35.9084,35.7464,35.8894,196771.0
2024-06-27 15:00:00,37.66,37.77,37.66,37.76,315423.0,35.8894,35.9942,35.8894,35.9847,315423.0
2024-06-27 15:30:00,37.75,37.88,37.63,37.87,1392173.0,35.9751,36.099,35.8608,36.0895,1392173.0
2024-06-28 09:30:00,38.0,38.31,37.91,38.2,388250.0,36.2134,36.5088,36.1276,36.404,388250.0
2024-06-28 10:00:00,38.21,38.54,38.2,38.35,309211.0,36.4135,36.728,36.404,36.5469,309211.0
2024-06-28 10:30:00,38.36,38.55,38.36,38.5,275128.0,36.5565,36.7375,36.5565,36.6899,275128.0
2024-06-28 11:00:00,38.51,38.59,38.4,38.55,260175.0,36.6994,36.7756,36.5946,36.7375,260175.0
2024-06-28 11:30:00,38.55,38.64,38.52,38.54,305618.0,36.7375,36.8233,36.7089,36.728,305618.0
2024-06-28 12:00:00,38.54,38.66,38.47,38.65,326852.0,36.728,36.8424,36.6613,36.8328,326852.0
2024-06-28 12:30:00,38.64,38.72,38.56,38.59,245997.0,36.8233,36.8995,36.7471,36.7756,245997.0
2024-06-28 13:00:00,38.59,38.69,38.57,38.59,165045.0,36.7756,36.8709,36.7566,36.7756,165045.0
2024-06-28 13:30:00,38.58,38.61,38.51,38.56,136787.0,36.7661,36.7947,36.6994,36.7471,136787.0
2024-06-28 14:00:00,38.55,38.62,38.53,38.62,158713.0,36.7375,36.8042,36.7185,36.8042,158713.0
2024-06-28 14:30:00,38.62,38.62,38.52,38.53,173844.0,36.8042,36.8042,36.7089,36.7185,173844.0
2024-06-28 15:00:00,38.54,38.7,38.49,38.7,442975.0,36.728,36.8805,36.6803,36.8805,442975.0
2024-06-28 15:30:00,38.7,38.89,38.64,38.88,1935193.0,36.8805,37.0615,36.8233,37.052,1935193.0
2024-07-01 09:30:00,38.82,39.32,38.82,39.21,503851.0,36.9948,37.4713,36.9948,37.3665,503851.0
2024-07-01 10:00:00,39.21,39.34,38.89,38.91,338547.0,37.3665,37.4904,37.0615,37.0806,338547.0
2024-07-01 10:30:00,38.92,39.13,38.86,39.07,407500.0,37.0901,37.2903,37.0329,37.2331,407500.0
2024-07-01 11:00:00,39.07,39.1,38.85,38.88,331034.0,37.2331,37.2617,37.0234,37.052,331034.0
2024-07-01 11:30:00,38.88,39.02,38.86,38.94,256291.0,37.052,37.1854,37.0329,37.1092,256291.0
2024-07-01 12:00:00,38.94,39.05,38.92,39.05,380851.0,37.1092,37.214,37.0901,37.214,380851.0
2024-07-01 12:30:00,39.05,39.07,38.89,38.93,207890.0,37.214,37.2331,37.0615,37.0997,207890.0
2024-07-01 13:00:00,38.93,39.09,38.89,39.02,290175.0,37.0997,37.2521,37.0615,37.1854,290175.0
2024-07-01 13:30:00,39.01,39.08,39.0,39.07,246325.0,37.1759,37.2426,37.1664,37.2331,246325.0
2024-07-01 14:00:00,39.07,39.13,39.05,39.11,369084.0,37.2331,37.2903,37.214,37.2712,369084.0
2024-07-01 14:30:00,39.11,39.31,39.08,39.27,674460.0,37.2712,37.4618,37.2426,37.4237,674460.0
2024-07-01 15:00:00,39.28,39.33,39.2,39.25,816755.0,37.4332,37.4808,37.357,37.4046,816755.0
2024-07-01 15:30:00,39.25,39.31,39.19,39.26,2244106.0,37.4046,37.4618,37.3474,37.4141,2244106.0
2024-07-02 09:30:00,39.05,39.49,38.86,39.37,508901.0,37.214,37.6333,37.0329,37.519,508901.0
2024-07-02 10:00:00,39.37,39.45,39.24,39.29,345169.0,37.519,37.5952,37.3951,37.4427,345169.0
2024-07-02 10:30:00,39.29,39.35,39.11,39.27,435587.0,37.4427,37.4999,37.2712,37.4237,435587.0
2024-07-02 11:00:00,39.27,39.33,39.18,39.32,349760.0,37.4237,37.4808,37.3379,37.4713,349760.0
2024-07-02 11:30:00,39.32,39.39,39.29,39.35,244708.0,37.4713,37.538,37.4427,37.4999,244708.0
2024-07-02 12:00:00,39.34,39.42,39.3,39.33,972395.0,37.4904,37.5666,37.4523,37.4808,972395.0
2024-07-02 12:30:00,39.33,39.34,39.29,39.31,143408.0,37.4808,37.4904,37.4427,37.4618,143408.0
2024-07-02 13:00:00,39.31,39.39,39.3,39.33,120350.0,37.4618,37.538,37.4523,37.4808,120350.0
2024-07-02 13:30:00,39.33,39.38,39.31,39.34,121212.0,37.4808,37.5285,37.4618,37.4904,121212.0
2024-07-02 14:00:00,39.34,39.46,39.31,39.45,185191.0,37.4904,37.6047,37.4618,37.5952,185191.0
2024-07-02 14:30:00,39.45,39.51,39.38,39.39,286341.0,37.5952,37.6524,37.5285,37.538,286341.0
2024-07-02 15:00:00,39.38,39.41,39.27,39.41,307351.0,37.5285,37.5571,37.4237,37.5571,307351.0
2024-07-02 15:30:00,39.41,39.57,39.38,39.57,901824.0,37.5571,37.7096,37.5285,37.7096,901824.0
2024-07-03 09:30:00,39.72,39.72,38.98,39.2,461411.0,37.8525,37.8525,37.1473,37.357,461411.0
2024-07-03 10:00:00,39.21,39.5,39.18,39.36,280025.0,37.3665,37.6429,37.3379,37.5094,280025.0
2024-07-03 10:30:00,39.35,39.38,38.98,39.04,319059.0,37.4999,37.5285,37.1473,37.2045,319059.0
2024-07-03 11:00:00,39.04,39.1,39.01,39.01,255065.0,37.2045,37.2617,37.1759,37.1759,255065.0
2024-07-03 11:30:00,39.01,39.09,38.98,39.05,298133.0,37.1759,37.2521,37.1473,37.214,298133.0
2024-07-03 12:00:00,39.05,39.11,38.89,38.89,556338.0,37.214,37.2712,37.0615,37.0615,556338.0
2024-07-03 12:30:00,38.89,39.06,38.86,38.88,661947.0,37.0615,37.2235,37.0329,37.052,661947.0
2024-07-05 09:30:00,38.93,38.97,38.6,38.61,341679.0,37.0997,37.1378,36.7852,36.7947,341679.0
2024-07-05 10:00:00,38.61,38.67,38.43,38.46,258211.0,36.7947,36.8519,36.6232,36.6518,258211.0
2024-07-05 10:30:00,38.45,38.63,38.45,38.58,221588.0,36.6422,36.8138,36.6422,36.7661,221588.0
2024-07-05 11:00:00,38.59,38.59,38.36,38.38,169938.0,36.7756,36.7756,36.5565,36.5755,169938.0
2024-07-05 11:30:00,38.38,38.41,38.28,38.35,150614.0,36.5755,36.6041,36.4802,36.5469,150614.0
2024-07-05 12:00:00,38.35,38.38,38.2,38.21,264543.0,36.5469,36.5755,36.404,36.4135,264543.0
2024-07-05 12:30:00,38.21,38.21,38.15,38.2,217861.0,36.4135,36.4135,36.3563,36.404,217861.0
2024-07-05 13:00:00,38.2,38.22,38.14,38.16,123473.0,36.404,36.423,36.3468,36.3659,123473.0
2024-07-05 13:30:00,38.17,38.35,38.17,38.34,130388.0,36.3754,36.5469,36.3754,36.5374,130388.0
2024-07-05 14:00:00,38.34,38.36,38.2,38.2,151557.0,36.5374,36.5565,36.404,36.404,151557.0
2024-07-05 14:30:00,38.2,38.22,38.16,38.16,123054.0,36.404,36.423,36.3659,36.3659,123054.0
2024-07-05 15:00:00,38.16,38.17,38.05,38.08,275767.0,36.3659,36.3754,36.261,36.2896,275767.0
2024-07-05 15:30:00,38.09,38.3,38.08,38.21,742600.0,36.2991,36.4993,36.2896,36.4135,742600.0
2024-07-08 09:30:00,38.44,38.65,38.27,38.45,213720.0,36.6327,36.8328,36.4707,36.6422,213720.0
2024-07-08 10:00:00,38.45,38.52,38.33,38.37,161774.0,36.6422,36.7089,36.5279,36.566,161774.0
2024-07-08 10:30:00,38.37,38.48,38.31,38.34,131168.0,36.566,36.6708,36.5088,36.5374,131168.0
2024-07-08 11:00:00,38.34,38.35,38.07,38.07,147169.0,36.5374,36.5469,36.2801,36.2801,147169.0
2024-07-08 11:30:00,38.06,38.14,38.06,38.07,186488.0,36.2706,36.3468,36.2706,36.2801,186488.0
2024-07-08 12:00:00,38.07,38.18,38.03,38.18,98820.0,36.2801,36.3849,36.242,36.3849,98820.0
2024-07-08 12:30:00,38.17,38.19,38.11,38.11,66686.0,36.3754,36.3944,36.3182,36.3182,66686.0
2024-07-08 13:00:00,38.11,38.14,38.03,38.06,73682.0,36.3182,36.3468,36.242,36.2706,73682.0
2024-07-08 13:30:00,38.05,38.17,38.05,38.15,247280.0,36.261,36.3754,36.261,36.3563,247280.0
2024-07-08 14:00:00,38.15,38.17,38.08,38.1,138041.0,36.3563,36.3754,36.2896,36.3087,138041.0
2024-07-08 14:30:00,38.09,38.16,38.06,38.16,151916.0,36.2991,36.3659,36.2706,36.3659,151916.0
2024-07-08 15:00:00,38.16,38.31,38.15,38.27,139618.0,36.3659,36.5088,36.3563,36.4707,139618.0
2024-07-08 15:30:00,38.27,38.34,38.22,38.25,748482.0,36.4707,36.5374,36.423,36.4516,748482.0
2024-07-09 09:30:00,37.94,38.33,37.85,38.26,289904.0,36.1562,36.5279,36.0704,36.4612,289904.0
2024-07-09 10:00:00,38.26,38.35,38.07,38.14,250130.0,36.4612,36.5469,36.2801,36.3468,250130.0
2024-07-09 10:30:00,38.13,38.22,38.08,38.21,176583.0,36.3373,36.423,36.2896,36.4135,176583.0
2024-07-09 11:00:00,38.2,38.43,38.19,38.37,137127.0,36.404,36.6232,36.3944,36.566,137127.0
2024-07-09 11:30:00,38.36,38.67,38.33,38.67,156628.0,36.5565,36.8519,36.5279,36.8519,156628.0
2024-07-09 12:00:00,38.68,38.84,38.66,38.83,213564.0,36.8614,37.0139,36.8424,37.0044,213564.0
2024-07-09 12:30:00,38.83,38.9,38.81,38.87,123590.0,37.0044,37.0711,36.9853,37.0425,123590.0
2024-07-09 13:00:00,38.86,39.05,38.85,38.91,202613.0,37.0329,37.214,37.0234,37.0806,202613.0
2024-07-09 13:30:00,38.91,39.0,38.88,38.89,122522.0,37.0806,37.1664,37.052,37.0615,122522.0
2024-07-09 14:00:00,38.88,38.9,38.75,38.76,120413.0,37.052,37.0711,36.9281,36.9376,120413.0
2024-07-09 14:30:00,38.76,38.88,38.75,38.8,166081.0,36.9376,37.052,36.9281,36.9758,166081.0
2024-07-09 15:00:00,38.8,38.83,38.64,38.82,245640.0,36.9758,37.0044,36.8233,36.9948,245640.0
2024-07-09 15:30:00,38.83,38.94,38.76,38.9,783272.0,37.0044,37.1092,36.9376,37.0711,783272.0
2024-07-10 09:30:00,38.79,39.01,38.75,38.85,251012.0,36.9662,37.1759,36.9281,37.0234,251012.0
2024-07-10 10:00:00,38.85,38.96,38.79,38.88,161010.0,37.0234,37.1282,36.9662,37.052,161010.0
2024-07-10 10:30:00,38.87,39.03,38.8,39.01,151629.0,37.0425,37.195,36.9758,37.1759,151629.0
2024-07-10 11:00:00,39.01,39.14,38.98,39.1,130051.0,37.1759,37.2998,37.1473,37.2617,130051.0
2024-07-10 11:30:00,39.09,39.12,38.95,38.96,104406.0,37.2521,37.2807,37.1187,37.1282,104406.0
2024-07-10 12:00:00,38.97,39.12,38.96,39.0,179685.0,37.1378,37.2807,37.1282,37.1664,179685.0
2024-07-10 12:30:00,39.0,39.02,38.92,38.98,94971.0,37.1664,37.1854,37.0901,37.1473,94971.0
2024-07-10 13:00:00,38.98,39.02,38.93,38.98,217477.0,37.1473,37.1854,37.0997,37.1473,217477.0
2024-07-10 13:30:00,38.98,39.03,38.95,38.96,115451.0,37.1473,37.195,37.1187,37.1282,115451.0
2024-07-10 14:00:00,38.96,39.08,38.95,39.05,152270.0,37.1282,37.2426,37.1187,37.214,152270.0
2024-07-10 14:30:00,39.05,39.14,39.03,39.06,192941.0,37.214,37.2998,37.195,37.2235,192941.0
2024-07-10 15:00:00,39.07,39.14,39.0,39.14,286642.0,37.2331,37.2998,37.1664,37.2998,286642.0
2024-07-10 15:30:00,39.14,39.27,39.12,39.24,658946.0,37.2998,37.4237,37.2807,37.3951,658946.0
2024-07-11 09:30:00,39.61,39.72,39.5,39.62,436038.0,37.7477,37.8525,37.6429,37.7572,436038.0
2024-07-11 10:00:00,39.64,40.16,39.64,39.99,589044.0,37.7763,38.2718,37.7763,38.1098,589044.0
2024-07-11 10:30:00,39.99,40.15,39.94,40.11,272807.0,38.1098,38.2623,38.0622,38.2242,272807.0
2024-07-11 11:00:00,40.11,40.13,39.95,40.09,185765.0,38.2242,38.2432,38.0717,38.2051,185765.0
2024-07-11 11:30:00,40.08,40.13,39.95,39.95,156108.0,38.1956,38.2432,38.0717,38.0717,156108.0
2024-07-11 12:00:00,39.95,40.02,39.91,39.97,89445.0,38.0717,38.1384,38.0336,38.0908,89445.0
2024-07-11 12:30:00,39.97,40.13,39.95,40.12,182795.0,38.0908,38.2432,38.0717,38.2337,182795.0
2024-07-11 13:00:00,40.12,40.25,40.06,40.24,243712.0,38.2337,38.3576,38.1765,38.3481,243712.0
2024-07-11 13:30:00,40.24,40.38,40.21,40.37,200001.0,38.3481,38.4815,38.3195,38.472,200001.0
2024-07-11 14:00:00,40.37,40.44,40.34,40.41,139192.0,38.472,38.5387,38.4434,38.5101,139192.0
2024-07-11 14:30:00,40.41,40.47,40.39,40.41,173863.0,38.5101,38.5673,38.491,38.5101,173863.0
2024-07-11 15:00:00,40.41,40.47,40.38,40.41,231722.0,38.5101,38.5673,38.4815,38.5101,231722.0
2024-07-11 15:30:00,40.42,40.48,40.37,40.37,996770.0,38.5196,38.5768,38.472,38.472,996770.0
2024-07-12 09:30:00,40.4,40.4,40.12,40.18,331022.0,38.5005,38.5005,38.2337,38.2909,331022.0
2024-07-12 10:00:00,40.2,40.67,40.2,40.6,250744.0,38.3099,38.7578,38.3099,38.6911,250744.0
2024-07-12 10:30:00,40.59,40.6,40.33,40.54,162670.0,38.6816,38.6911,38.4338,38.634,162670.0
2024-07-12 11:00:00,40.54,40.66,40.52,40.61,131261.0,38.634,38.7483,38.6149,38.7007,131261.0
2024-07-12 11:30:00,40.61,40.7,40.56,40.64,178411.0,38.7007,38.7864,38.653,38.7293,178411.0
2024-07-12 12:00:00,40.64,40.67,40.58,40.62,116167.0,38.7293,38.7578,38.6721,38.7102,116167.0
2024-07-12 12:30:00,40.62,40.66,40.55,40.65,72468.0,38.7102,38.7483,38.6435,38.7388,72468.0
2024-07-12 13:00:00,40.65,40.69,40.61,40.65,141168.0,38.7388,38.7769,38.7007,38.7388,141168.0
2024-07-12 13:30:00,40.66,40.67,40.59,40.61,105515.0,38.7483,38.7578,38.6816,38.7007,105515.0
2024-07-12 14:00:00,40.61,40.72,40.59,40.66,135652.0,38.7007,38.8055,38.6816,38.7483,135652.0
2024-07-12 14:30:00,40.65,40.79,40.62,40.79,139844.0,38.7388,38.8722,38.7102,38.8722,139844.0
2024-07-12 15:00:00,40.79,40.81,40.73,40.8,161794.0,38.8722,38.8913,38.815,38.8817,161794.0
2024-07-12 15:30:00,40.81,40.82,40.48,40.54,952314.0,38.8913,38.9008,38.5768,38.634,952314.0
2024-07-15 09:30:00,41.14,41.2,40.81,40.84,558618.0,39.2057,39.2629,38.8913,38.9199,558618.0
2024-07-15 10:00:00,40.84,41.07,40.78,41.02,364977.0,38.9199,39.139,38.8627,39.0914,364977.0
2024-07-15 10:30:00,41.01,41.1,40.93,41.09,161864.0,39.0819,39.1676,39.0056,39.1581,161864.0
2024-07-15 11:00:00,41.09,41.43,41.07,41.42,309249.0,39.1581,39.4821,39.139,39.4726,309249.0
2024-07-15 11:30:00,41.43,41.53,41.36,41.51,316405.0,39.4821,39.5774,39.4154,39.5584,316405.0
2024-07-15 12:00:00,41.5,41.59,41.44,41.54,214866.0,39.5488,39.6346,39.4916,39.5869,214866.0
2024-07-15 12:30:00,41.54,41.54,41.25,41.41,2055758.0,39.5869,39.5869,39.3106,39.4631,2055758.0
2024-07-15 13:00:00,41.4,41.41,41.26,41.27,217434.0,39.4535,39.4631,39.3201,39.3296,217434.0
2024-07-15 13:30:00,41.28,41.44,41.21,41.38,143638.0,39.3392,39.4916,39.2725,39.4345,143638.0
2024-07-15 14:00:00,41.38,41.46,41.31,41.39,128704.0,39.4345,39.5107,39.3678,39.444,128704.0
2024-07-15 14:30:00,41.39,41.48,41.32,41.37,163072.0,39.444,39.5298,39.3773,39.4249,163072.0
2024-07-15 15:00:00,41.37,41.38,41.3,41.34,236900.0,39.4249,39.4345,39.3582,39.3963,236900.0
2024-07-15 15:30:00,41.34,41.46,41.25,41.43,1425352.0,39.3963,39.5107,39.3106,39.4821,1425352.0
2024-07-16 09:30:00,41.53,42.17,41.35,42.15,452367.0,39.5774,40.1873,39.4059,40.1683,452367.0
2024-07-16 10:00:00,42.14,42.48,42.14,42.48,365988.0,40.1587,40.4827,40.1587,40.4827,365988.0
2024-07-16 10:30:00,42.48,42.6,42.35,42.48,272397.0,40.4827,40.5971,40.3589,40.4827,272397.0
2024-07-16 11:00:00,42.48,42.5,42.17,42.22,221739.0,40.4827,40.5018,40.1873,40.235,221739.0
2024-07-16 11:30:00,42.21,42.25,42.05,42.18,375652.0,40.2254,40.2636,40.073,40.1969,375652.0
2024-07-16 12:00:00,42.18,42.25,42.1,42.16,385930.0,40.1969,40.2636,40.1206,40.1778,385930.0
2024-07-16 12:30:00,42.15,42.25,42.15,42.25,224433.0,40.1683,40.2636,40.1683,40.2636,224433.0
2024-07-16 13:00:00,42.24,42.3,42.17,42.24,171222.0,40.254,40.3112,40.1873,40.254,171222.0
2024-07-16 13:30:00,42.23,42.32,42.21,42.32,132182.0,40.2445,40.3303,40.2254,40.3303,132182.0
2024-07-16 14:00:00,42.32,42.52,42.31,42.5,255082.0,40.3303,40.5209,40.3207,40.5018,255082.0
2024-07-16 14:30:00,42.5,42.51,42.36,42.5,218916.0,40.5018,40.5113,40.3684,40.5018,218916.0
2024-07-16 15:00:00,42.49,42.54,42.44,42.48,279428.0,40.4923,40.5399,40.4446,40.4827,279428.0
2024-07-16 15:30:00,42.48,42.55,42.4,42.45,953198.0,40.4827,40.5495,40.4065,40.4542,953198.0
2024-07-17 09:30:00,41.79,42.83,41.64,42.81,481560.0,39.8252,40.8163,39.6822,40.7972,481560.0
2024-07-17 10:00:00,42.81,42.93,42.67,42.9,423366.0,40.7972,40.9116,40.6638,40.883,423366.0
2024-07-17 10:30:00,42.88,42.91,42.58,42.79,315670.0,40.8639,40.8925,40.578,40.7782,315670.0
2024-07-17 11:00:00,42.79,42.8,42.63,42.75,273134.0,40.7782,40.7877,40.6257,40.7401,273134.0
2024-07-17 11:30:00,42.75,43.0,42.72,42.97,266885.0,40.7401,40.9783,40.7115,40.9497,266885.0
2024-07-17 12:00:00,42.98,43.0,42.74,42.94,351899.0,40.9592,40.9783,40.7305,40.9211,351899.0
2024-07-17 12:30:00,42.94,43.12,42.93,43.01,641271.0,40.9211,41.0927,40.9116,40.9878,641271.0
2024-07-17 13:00:00,43.01,43.03,42.85,43.02,363499.0,40.9878,41.0069,40.8354,40.9974,363499.0
2024-07-17 13:30:00,43.02,43.12,42.95,43.07,267517.0,40.9974,41.0927,40.9307,41.045,267517.0
2024-07-17 14:00:00,43.07,43.18,43.03,43.14,271919.0,41.045,41.1498,41.0069,41.1117,271919.0
2024-07-17 14:30:00,43.14,43.22,43.1,43.12,240162.0,41.1117,41.188,41.0736,41.0927,240162.0
2024-07-17 15:00:00,43.12,43.28,43.11,43.16,385499.0,41.0927,41.2451,41.0831,41.1308,385499.0
2024-07-17 15:30:00,43.15,43.27,43.1,43.12,1509642.0,41.1212,41.2356,41.0736,41.0927,1509642.0
2024-07-18 09:30:00,42.76,43.21,42.7,43.21,438848.0,40.7496,41.1784,40.6924,41.1784,438848.0
2024-07-18 10:00:00,43.21,43.46,43.08,43.42,434135.0,41.1784,41.4167,41.0545,41.3786,434135.0
2024-07-18 10:30:00,43.4,43.45,42.89,43.04,787745.0,41.3595,41.4071,40.8735,41.0164,787745.0
2024-07-18 11:00:00,43.04,43.27,42.93,42.96,754375.0,41.0164,41.2356,40.9116,40.9402,754375.0
2024-07-18 11:30:00,42.95,42.99,42.56,42.71,447355.0,40.9307,40.9688,40.559,40.7019,447355.0
2024-07-18 12:00:00,42.72,42.85,42.4,42.4,941757.0,40.7115,40.8354,40.4065,40.4065,941757.0
2024-07-18 12:30:00,42.41,42.61,42.4,42.59,466584.0,40.416,40.6066,40.4065,40.5876,466584.0
2024-07-18 13:00:00,42.59,42.64,42.54,42.6,240197.0,40.5876,40.6352,40.5399,40.5971,240197.0
2024-07-18 13:30:00,42.59,42.6,42.42,42.43,576432.0,40.5876,40.5971,40.4256,40.4351,576432.0
2024-07-18 14:00:00,42.44,42.44,42.19,42.26,993319.0,40.4446,40.4446,40.2064,40.2731,993319.0
2024-07-18 14:30:00,42.25,42.31,42.13,42.22,1104442.0,40.2636,40.3207,40.1492,40.235,1104442.0
2024-07-18 15:00:00,42.22,42.34,42.09,42.19,539202.0,40.235,40.3493,40.1111,40.2064,539202.0
2024-07-18 15:30:00,42.19,42.54,42.17,42.46,1572476.0,40.2064,40.5399,40.1873,40.4637,1572476.0
2024-07-19 09:30:00,42.62,42.75,42.26,42.75,981915.0,40.6162,40.7401,40.2731,40.7401,981915.0
2024-07-19 10:00:00,42.74,42.87,42.32,42.39,333109.0,40.7305,40.8544,40.3303,40.397,333109.0
2024-07-19 10:30:00,42.4,42.45,42.07,42.13,493759.0,40.4065,40.4542,40.092,40.1492,493759.0
2024-07-19 11:00:00,42.14,42.36,42.11,42.23,271463.0,40.1587,40.3684,40.1301,40.2445,271463.0
2024-07-19 11:30:00,42.25,42.37,42.18,42.36,207997.0,40.2636,40.3779,40.1969,40.3684,207997.0
2024-07-19 12:00:00,42.36,42.55,42.35,42.42,135007.0,40.3684,40.5495,40.3589,40.4256,135007.0
2024-07-19 12:30:00,42.41,42.51,42.3,42.35,262732.0,40.416,40.5113,40.3112,40.3589,262732.0
2024-07-19 13:00:00,42.35,42.37,42.26,42.33,156882.0,40.3589,40.3779,40.2731,40.3398,156882.0
2024-07-19 13:30:00,42.33,42.48,42.32,42.47,342934.0,40.3398,40.4827,40.3303,40.4732,342934.0
2024-07-19 14:00:00,42.48,42.58,42.43,42.46,458634.0,40.4827,40.578,40.4351,40.4637,458634.0
2024-07-19 14:30:00,42.46,42.55,42.32,42.37,439001.0,40.4637,40.5495,40.3303,40.3779,439001.0
2024-07-19 15:00:00,42.37,42.59,42.37,42.52,586681.0,40.3779,40.5876,40.3779,40.5209,586681.0
2024-07-19 15:30:00,42.51,42.52,42.14,42.43,2352069.0,40.5113,40.5209,40.1587,40.4351,2352069.0
2024-07-22 09:30:00,42.98,43.35,42.16,42.16,1023508.0,40.9592,41.3118,40.1778,40.1778,1023508.0
2024-07-22 10:00:00,42.18,43.0,42.05,42.89,1075126.0,40.1969,40.9783,40.073,40.8735,1075126.0
2024-07-22 10:30:00,42.89,43.27,42.86,43.14,816510.0,40.8735,41.2356,40.8449,41.1117,816510.0
2024-07-22 11:00:00,43.15,43.74,43.12,43.6,938480.0,41.1212,41.6835,41.0927,41.5501,938480.0
2024-07-22 11:30:00,43.61,43.88,43.54,43.68,707021.0,41.5596,41.8169,41.4929,41.6263,707021.0
2024-07-22 12:00:00,43.67,43.81,43.62,43.77,440739.0,41.6168,41.7502,41.5691,41.7121,440739.0
2024-07-22 12:30:00,43.77,43.77,43.58,43.71,284893.0,41.7121,41.7121,41.531,41.6549,284893.0
2024-07-22 13:00:00,43.72,43.99,43.68,43.84,555279.0,41.6644,41.9218,41.6263,41.7788,555279.0
2024-07-22 13:30:00,43.85,43.93,43.82,43.88,354572.0,41.7883,41.8646,41.7597,41.8169,354572.0
2024-07-22 14:00:00,43.89,43.89,43.77,43.83,593466.0,41.8265,41.8265,41.7121,41.7693,593466.0
2024-07-22 14:30:00,43.83,43.87,43.68,43.84,621862.0,41.7693,41.8074,41.6263,41.7788,621862.0
2024-07-22 15:00:00,43.83,43.96,43.76,43.94,585700.0,41.7693,41.8932,41.7026,41.8741,585700.0
2024-07-22 15:30:00,43.94,44.14,43.75,43.78,1991436.0,41.8741,42.0647,41.693,41.7216,1991436.0
2024-07-23 09:30:00,43.75,43.84,43.54,43.75,361257.0,41.693,41.7788,41.4929,41.693,361257.0
2024-07-23 10:00:00,43.74,44.22,43.72,44.02,378050.0,41.6835,42.1409,41.6644,41.9503,378050.0
2024-07-23 10:30:00,44.02,44.19,43.89,43.96,313148.0,41.9503,42.1124,41.8265,41.8932,313148.0
2024-07-23 11:00:00,43.95,44.34,43.95,44.3,409850.0,41.8836,42.2553,41.8836,42.2172,409850.0
2024-07-23 11:30:00,44.31,44.38,44.13,44.24,378662.0,42.2267,42.2934,42.0552,42.16,378662.0
2024-07-23 12:00:00,44.25,44.34,44.12,44.12,196916.0,42.1695,42.2553,42.0456,42.0456,196916.0
2024-07-23 12:30:00,44.12,44.12,44.0,44.05,155525.0,42.0456,42.0456,41.9313,41.9789,155525.0
2024-07-23 13:00:00,44.05,44.23,44.04,44.05,220996.0,41.9789,42.1505,41.9694,41.9789,220996.0
2024-07-23 13:30:00,44.05,44.25,44.01,44.18,306887.0,41.9789,42.1695,41.9408,42.1028,306887.0
2024-07-23 14:00:00,44.19,44.28,44.15,44.27,341796.0,42.1124,42.1981,42.0742,42.1886,341796.0
2024-07-23 14:30:00,44.27,44.29,44.12,44.2,271703.0,42.1886,42.2076,42.0456,42.1219,271703.0
2024-07-23 15:00:00,44.19,44.28,44.15,44.23,265104.0,42.1124,42.1981,42.0742,42.1505,265104.0
2024-07-23 15:30:00,44.23,44.26,44.11,44.18,964298.0,42.1505,42.1791,42.0361,42.1028,964298.0
2024-07-24 09:30:00,43.88,44.29,43.65,43.78,383167.0,41.8169,42.2076,41.5977,41.7216,383167.0
2024-07-24 10:00:00,43.76,43.86,43.53,43.86,318889.0,41.7026,41.7979,41.4834,41.7979,318889.0
2024-07-24 10:30:00,43.85,44.05,43.8,43.94,246768.0,41.7883,41.9789,41.7407,41.8741,246768.0
2024-07-24 11:00:00,43.95,44.02,43.85,43.95,212901.0,41.8836,41.9503,41.7883,41.8836,212901.0
2024-07-24 11:30:00,43.95,44.15,43.91,44.15,190260.0,41.8836,42.0742,41.8455,42.0742,190260.0
2024-07-24 12:00:00,44.16,44.32,44.15,44.24,346146.0,42.0838,42.2362,42.0742,42.16,346146.0
2024-07-24 12:30:00,44.25,44.25,44.1,44.13,209327.0,42.1695,42.1695,42.0266,42.0552,209327.0
2024-07-24 13:00:00,44.13,44.2,43.92,43.94,291262.0,42.0552,42.1219,41.855,41.8741,291262.0
2024-07-24 13:30:00,43.92,44.05,43.85,43.88,116215.0,41.855,41.9789,41.7883,41.8169,116215.0
2024-07-24 14:00:00,43.88,43.88,43.7,43.75,237375.0,41.8169,41.8169,41.6454,41.693,237375.0
2024-07-24 14:30:00,43.75,43.82,43.64,43.66,242367.0,41.693,41.7597,41.5882,41.6073,242367.0
2024-07-24 15:00:00,43.66,43.78,43.65,43.66,261595.0,41.6073,41.7216,41.5977,41.6073,261595.0
2024-07-24 15:30:00,43.66,43.72,43.39,43.6,1255727.0,41.6073,41.6644,41.35,41.5501,1255727.0
2024-07-25 09:30:00,43.61,44.71,43.47,44.54,705372.0,41.5596,42.6079,41.4262,42.4459,705372.0
2024-07-25 10:00:00,44.56,44.56,43.98,44.13,446675.0,42.465,42.465,41.9122,42.0552,446675.0
2024-07-25 10:30:00,44.12,44.21,44.02,44.14,287251.0,42.0456,42.1314,41.9503,42.0647,287251.0
2024-07-25 11:00:00,44.14,44.33,44.11,44.2,191836.0,42.0647,42.2458,42.0361,42.1219,191836.0
2024-07-25 11:30:00,44.19,44.44,44.18,44.37,194137.0,42.1124,42.3506,42.1028,42.2839,194137.0
2024-07-25 12:00:00,44.36,44.51,44.31,44.48,226669.0,42.2744,42.4173,42.2267,42.3887,226669.0
2024-07-25 12:30:00,44.49,44.66,44.44,44.57,235554.0,42.3982,42.5603,42.3506,42.4745,235554.0
2024-07-25 13:00:00,44.57,44.78,44.43,44.46,236130.0,42.4745,42.6746,42.3411,42.3697,236130.0
2024-07-25 13:30:00,44.47,44.47,44.28,44.36,208457.0,42.3792,42.3792,42.1981,42.2744,208457.0
2024-07-25 14:00:00,44.33,44.34,44.11,44.14,296644.0,42.2458,42.2553,42.0361,42.0647,296644.0
2024-07-25 14:30:00,44.15,44.27,43.99,44.09,641165.0,42.0742,42.1886,41.9218,42.0171,641165.0
2024-07-25 15:00:00,44.09,44.3,44.09,44.2,387375.0,42.0171,42.2172,42.0171,42.1219,387375.0
2024-07-25 15:30:00,44.2,44.2,44.01,44.15,2099492.0,42.1219,42.1219,41.9408,42.0742,2099492.0
2024-07-26 09:30:00,44.19,44.64,43.98,44.32,376311.0,42.1124,42.5412,41.9122,42.2362,376311.0
2024-07-26 10:00:00,44.3,44.63,44.24,44.57,291423.0,42.2172,42.5317,42.16,42.4745,291423.0
2024-07-26 10:30:00,44.55,44.57,44.31,44.41,357452.0,42.4554,42.4745,42.2267,42.322,357452.0
2024-07-26 11:00:00,44.42,44.45,44.32,44.35,462185.0,42.3315,42.3601,42.2362,42.2648,462185.0
2024-07-26 11:30:00,44.35,44.49,44.27,44.48,528481.0,42.2648,42.3982,42.1886,42.3887,528481.0
2024-07-26 12:00:00,44.48,44.58,44.42,44.57,184779.0,42.3887,42.484,42.3315,42.4745,184779.0
2024-07-26 12:30:00,44.57,44.59,44.4,44.51,264016.0,42.4745,42.4935,42.3125,42.4173,264016.0
2024-07-26 13:00:00,44.52,44.53,44.36,44.48,219098.0,42.4268,42.4364,42.2744,42.3887,219098.0
2024-07-26 13:30:00,44.47,44.52,44.26,44.48,760601.0,42.3792,42.4268,42.1791,42.3887,760601.0
2024-07-26 14:00:00,44.48,44.63,44.43,44.54,415665.0,42.3887,42.5317,42.3411,42.4459,415665.0
2024-07-26 14:30:00,44.54,44.64,44.46,44.48,170691.0,42.4459,42.5412,42.3697,42.3887,170691.0
2024-07-26 15:00:00,44.48,44.58,44.42,44.55,200521.0,42.3887,42.484,42.3315,42.4554,200521.0
2024-07-26 15:30:00,44.55,44.55,44.36,44.45,911940.0,42.4554,42.4554,42.2744,42.3601,911940.0
2024-07-29 09:30:00,44.68,44.76,44.23,44.36,456874.0,42.5793,42.6556,42.1505,42.2744,456874.0
2024-07-29 10:00:00,44.38,44.49,44.18,44.22,385617.0,42.2934,42.3982,42.1028,42.1409,385617.0
2024-07-29 10:30:00,44.22,44.36,44.13,44.3,269464.0,42.1409,42.2744,42.0552,42.2172,269464.0
2024-07-29 11:00:00,44.3,44.53,44.27,44.42,262803.0,42.2172,42.4364,42.1886,42.3315,262803.0
2024-07-29 11:30:00,44.43,44.55,44.29,44.53,150777.0,42.3411,42.4554,42.2076,42.4364,150777.0
2024-07-29 12:00:00,44.53,44.53,44.33,44.38,302772.0,42.4364,42.4364,42.2458,42.2934,302772.0
2024-07-29 12:30:00,44.38,44.5,44.31,44.39,342652.0,42.2934,42.4078,42.2267,42.3029,342652.0
2024-07-29 13:00:00,44.4,44.53,44.37,44.41,295608.0,42.3125,42.4364,42.2839,42.322,295608.0
2024-07-29 13:30:00,44.4,44.52,44.37,44.52,95314.0,42.3125,42.4268,42.2839,42.4268,95314.0
2024-07-29 14:00:00,44.52,44.57,44.38,44.4,202782.0,42.4268,42.4745,42.2934,42.3125,202782.0
2024-07-29 14:30:00,44.4,44.46,44.37,44.42,287245.0,42.3125,42.3697,42.2839,42.3315,287245.0
2024-07-29 15:00:00,44.41,44.43,44.34,44.36,329970.0,42.322,42.3411,42.2553,42.2744,329970.0
2024-07-29 15:30:00,44.37,44.47,44.29,44.46,1245130.0,42.2839,42.3792,42.2076,42.3697,1245130.0
2024-07-30 09:30:00,44.8,45.02,44.76,44.95,417258.0,42.6937,42.9033,42.6556,42.8366,417258.0
2024-07-30 10:00:00,44.95,44.97,44.55,44.7,223343.0,42.8366,42.8557,42.4554,42.5984,223343.0
2024-07-30 10:30:00,44.68,44.89,44.67,44.79,240696.0,42.5793,42.7794,42.5698,42.6841,240696.0
2024-07-30 11:00:00,44.79,44.86,44.63,44.7,190454.0,42.6841,42.7508,42.5317,42.5984,190454.0
2024-07-30 11:30:00,44.7,44.88,44.69,44.82,122104.0,42.5984,42.7699,42.5888,42.7127,122104.0
2024-07-30 12:00:00,44.83,44.84,44.7,44.83,274816.0,42.7223,42.7318,42.5984,42.7223,274816.0
2024-07-30 12:30:00,44.84,44.89,44.74,44.76,234409.0,42.7318,42.7794,42.6365,42.6556,234409.0
2024-07-30 13:00:00,44.76,44.84,44.65,44.8,382944.0,42.6556,42.7318,42.5507,42.6937,382944.0
2024-07-30 13:30:00,44.79,44.89,44.74,44.89,201763.0,42.6841,42.7794,42.6365,42.7794,201763.0
2024-07-30 14:00:00,44.89,44.96,44.84,44.86,272468.0,42.7794,42.8461,42.7318,42.7508,272468.0
2024-07-30 14:30:00,44.86,44.88,44.76,44.84,276795.0,42.7508,42.7699,42.6556,42.7318,276795.0
2024-07-30 15:00:00,44.84,44.94,44.83,44.89,320614.0,42.7318,42.8271,42.7223,42.7794,320614.0
2024-07-30 15:30:00,44.89,45.07,44.87,44.94,871351.0,42.7794,42.951,42.7604,42.8271,871351.0
2024-07-31 09:30:00,45.0,45.11,44.69,44.88,272824.0,42.8843,42.9891,42.5888,42.7699,272824.0
2024-07-31 10:00:00,44.87,45.02,44.81,44.92,203684.0,42.7604,42.9033,42.7032,42.808,203684.0
2024-07-31 10:30:00,44.93,45.07,44.91,45.07,170126.0,42.8176,42.951,42.7985,42.951,170126.0
2024-07-31 11:00:00,45.07,45.12,44.95,45.04,187416.0,42.951,42.9986,42.8366,42.9224,187416.0
2024-07-31 11:30:00,45.04,45.2,45.01,45.15,260180.0,42.9224,43.0749,42.8938,43.0272,260180.0
2024-07-31 12:00:00,45.15,45.25,45.11,45.24,126813.0,43.0272,43.1225,42.9891,43.113,126813.0
2024-07-31 12:30:00,45.23,45.29,45.16,45.19,146085.0,43.1035,43.1606,43.0367,43.0653,146085.0
2024-07-31 13:00:00,45.18,45.23,44.99,45.02,180759.0,43.0558,43.1035,42.8747,42.9033,180759.0
2024-07-31 13:30:00,45.02,45.07,44.91,44.92,400710.0,42.9033,42.951,42.7985,42.808,400710.0
2024-07-31 14:00:00,44.93,45.04,44.85,44.98,160415.0,42.8176,42.9224,42.7413,42.8652,160415.0
2024-07-31 14:30:00,44.98,45.29,44.87,45.27,281883.0,42.8652,43.1606,42.7604,43.1416,281883.0
2024-07-31 15:00:00,45.28,45.31,44.83,44.86,382225.0,43.1511,43.1797,42.7223,42.7508,382225.0
2024-07-31 15:30:00,44.86,44.96,44.67,44.69,1109290.0,42.7508,42.8461,42.5698,42.5888,1109290.0
2024-08-01 09:30:00,44.76,44.87,44.16,44.19,559021.0,42.6556,42.7604,42.0838,42.1124,559021.0
2024-08-01 10:00:00,44.18,44.39,44.09,44.19,1258422.0,42.1028,42.3029,42.0171,42.1124,1258422.0
2024-08-01 10:30:00,44.19,44.26,43.75,43.76,1079768.0,42.1124,42.1791,41.693,41.7026,1079768.0
2024-08-01 11:00:00,43.76,43.83,43.43,43.51,338000.0,41.7026,41.7693,41.3881,41.4643,338000.0
2024-08-01 11:30:00,43.5,43.81,43.43,43.74,476912.0,41.4548,41.7502,41.3881,41.6835,476912.0
2024-08-01 12:00:00,43.74,43.9,43.65,43.79,278553.0,41.6835,41.836,41.5977,41.7312,278553.0
2024-08-01 12:30:00,43.78,43.78,43.3,43.48,282451.0,41.7216,41.7216,41.2642,41.4357,282451.0
2024-08-01 13:00:00,43.48,43.49,43.3,43.35,239980.0,41.4357,41.4453,41.2642,41.3118,239980.0
2024-08-01 13:30:00,43.34,43.49,43.32,43.47,223116.0,41.3023,41.4453,41.2833,41.4262,223116.0
2024-08-01 14:00:00,43.46,43.48,43.26,43.33,216296.0,41.4167,41.4357,41.2261,41.2928,216296.0
2024-08-01 14:30:00,43.32,43.35,43.23,43.27,145100.0,41.2833,41.3118,41.1975,41.2356,145100.0
2024-08-01 15:00:00,43.26,43.35,43.16,43.32,402101.0,41.2261,41.3118,41.1308,41.2833,402101.0
2024-08-01 15:30:00,43.31,43.42,43.2,43.38,1155326.0,41.2737,41.3786,41.1689,41.3404,1155326.0
2024-08-02 09:30:00,42.62,42.7,41.56,41.79,815458.0,40.6162,40.6924,39.606,39.8252,815458.0
2024-08-02 10:00:00,41.78,42.06,41.29,41.31,533834.0,39.8157,40.0825,39.3487,39.3678,533834.0
2024-08-02 10:30:00,41.3,41.61,41.29,41.5,425226.0,39.3582,39.6537,39.3487,39.5488,425226.0
2024-08-02 11:00:00,41.51,41.52,41.21,41.29,358820.0,39.5584,39.5679,39.2725,39.3487,358820.0
2024-08-02 11:30:00,41.29,41.74,41.28,41.68,522641.0,39.3487,39.7775,39.3392,39.7204,522641.0
2024-08-02 12:00:00,41.68,42.0,41.66,41.99,359096.0,39.7204,40.0253,39.7013,40.0158,359096.0
2024-08-02 12:30:00,41.98,42.05,41.87,42.03,333294.0,40.0063,40.073,39.9014,40.0539,333294.0
2024-08-02 13:00:00,42.02,42.03,41.66,41.83,543940.0,40.0444,40.0539,39.7013,39.8633,543940.0
2024-08-02 13:30:00,41.83,42.02,41.78,41.83,296064.0,39.8633,40.0444,39.8157,39.8633,296064.0
2024-08-02 14:00:00,41.83,41.9,41.75,41.82,285338.0,39.8633,39.93,39.7871,39.8538,285338.0
2024-08-02 14:30:00,41.83,41.98,41.74,41.86,354797.0,39.8633,40.0063,39.7775,39.8919,354797.0
2024-08-02 15:00:00,41.86,41.87,41.65,41.83,496530.0,39.8919,39.9014,39.6918,39.8633,496530.0
2024-08-02 15:30:00,41.82,42.16,41.81,42.11,1265772.0,39.8538,40.1778,39.8442,40.1301,1265772.0
2024-08-05 09:30:00,40.82,40.98,39.92,40.08,718603.0,38.9008,39.0533,38.0431,38.1956,718603.0
2024-08-05 10:00:00,40.11,40.86,40.09,40.57,314354.0,38.2242,38.9389,38.2051,38.6625,314354.0
2024-08-05 10:30:00,40.56,41.06,40.56,40.87,493067.0,38.653,39.1295,38.653,38.9484,493067.0
2024-08-05 11:00:00,40.87,41.28,40.73,41.19,406119.0,38.9484,39.3392,38.815,39.2534,406119.0
2024-08-05 11:30:00,41.19,41.7,41.17,41.5,322341.0,39.2534,39.7394,39.2343,39.5488,322341.0
2024-08-05 12:00:00,41.49,41.83,41.43,41.77,213215.0,39.5393,39.8633,39.4821,39.8061,213215.0
2024-08-05 12:30:00,41.76,41.83,41.56,41.68,283987.0,39.7966,39.8633,39.606,39.7204,283987.0
2024-08-05 13:00:00,41.68,41.77,41.44,41.59,276587.0,39.7204,39.8061,39.4916,39.6346,276587.0
2024-08-05 13:30:00,41.59,41.79,41.5,41.52,211969.0,39.6346,39.8252,39.5488,39.5679,211969.0
2024-08-05 14:00:00,41.52,41.57,41.44,41.53,242297.0,39.5679,39.6155,39.4916,39.5774,242297.0
2024-08-05 14:30:00,41.52,41.59,41.42,41.46,296642.0,39.5679,39.6346,39.4726,39.5107,296642.0
2024-08-05 15:00:00,41.47,41.51,41.33,41.35,334077.0,39.5202,39.5584,39.3868,39.4059,334077.0
2024-08-05 15:30:00,41.35,41.4,41.16,41.2,1342552.0,39.4059,39.4535,39.2248,39.2629,1342552.0
2024-08-06 09:30:00,41.25,41.79,40.95,41.69,382165.0,39.3106,39.8252,39.0247,39.7299,382165.0
2024-08-06 10:00:00,41.7,41.85,41.54,41.66,257167.0,39.7394,39.8824,39.5869,39.7013,257167.0
2024-08-06 10:30:00,41.68,41.93,41.56,41.63,219430.0,39.7204,39.9586,39.606,39.6727,219430.0
2024-08-06 11:00:00,41.62,41.7,41.46,41.47,262814.0,39.6632,39.7394,39.5107,39.5202,262814.0
2024-08-06 11:30:00,41.47,41.75,41.45,41.75,208963.0,39.5202,39.7871,39.5012,39.7871,208963.0
2024-08-06 12:00:00,41.77,41.89,41.74,41.8,437249.0,39.8061,39.9205,39.7775,39.8347,437249.0
2024-08-06 12:30:00,41.8,41.81,41.67,41.73,473401.0,39.8347,39.8442,39.7108,39.768,473401.0
2024-08-06 13:00:00,41.73,41.88,41.7,41.87,287126.0,39.768,39.911,39.7394,39.9014,287126.0
2024-08-06 13:30:00,41.87,41.96,41.8,41.92,486959.0,39.9014,39.9872,39.8347,39.9491,486959.0
2024-08-06 14:00:00,41.92,42.01,41.85,41.98,218216.0,39.9491,40.0348,39.8824,40.0063,218216.0
2024-08-06 14:30:00,41.98,42.15,41.91,41.92,279131.0,40.0063,40.1683,39.9395,39.9491,279131.0
2024-08-06 15:00:00,41.91,41.97,41.63,41.87,284309.0,39.9395,39.9967,39.6727,39.9014,284309.0
2024-08-06 15:30:00,41.89,42.0,41.59,41.64,765617.0,39.9205,40.0253,39.6346,39.6822,765617.0
2024-08-07 09:30:00,42.38,42.67,42.25,42.66,321924.0,40.3874,40.6638,40.2636,40.6543,321924.0
2024-08-07 10:00:00,42.66,42.66,42.17,42.19,162022.0,40.6543,40.6543,40.1873,40.2064,162022.0
2024-08-07 10:30:00,42.19,42.31,42.06,42.19,256999.0,40.2064,40.3207,40.0825,40.2064,256999.0
2024-08-07 11:00:00,42.19,42.24,41.97,42.1,156021.0,40.2064,40.254,39.9967,40.1206,156021.0
2024-08-07 11:30:00,42.12,42.12,41.87,41.9,124483.0,40.1397,40.1397,39.9014,39.93,124483.0
2024-08-07 12:00:00,41.89,41.96,41.77,41.94,141451.0,39.9205,39.9872,39.8061,39.9681,141451.0
2024-08-07 12:30:00,41.93,41.93,41.68,41.73,113910.0,39.9586,39.9586,39.7204,39.768,113910.0
2024-08-07 13:00:00,41.74,41.75,41.53,41.66,153555.0,39.7775,39.7871,39.5774,39.7013,153555.0
2024-08-07 13:30:00,41.66,41.81,41.57,41.66,124173.0,39.7013,39.8442,39.6155,39.7013,124173.0
2024-08-07 14:00:00,41.65,41.66,41.34,41.45,213422.0,39.6918,39.7013,39.3963,39.5012,213422.0
2024-08-07 14:30:00,41.44,41.5,41.32,41.36,151785.0,39.4916,39.5488,39.3773,39.4154,151785.0
2024-08-07 15:00:00,41.35,41.54,41.35,41.44,420861.0,39.4059,39.5869,39.4059,39.4916,420861.0
2024-08-07 15:30:00,41.44,41.5,40.99,41.1,1534163.0,39.4916,39.5488,39.0628,39.1676,1534163.0
2024-08-08 09:30:00,41.45,42.02,41.42,42.01,418253.0,39.5012,40.0444,39.4726,40.0348,418253.0
2024-08-08 10:00:00,41.99,42.06,41.74,41.99,482895.0,40.0158,40.0825,39.7775,40.0158,482895.0
2024-08-08 10:30:00,41.98,41.99,41.82,41.94,393607.0,40.0063,40.0158,39.8538,39.9681,393607.0
2024-08-08 11:00:00,41.94,42.01,41.81,41.84,238087.0,39.9681,40.0348,39.8442,39.8728,238087.0
2024-08-08 11:30:00,41.85,41.89,41.76,41.77,193787.0,39.8824,39.9205,39.7966,39.8061,193787.0
2024-08-08 12:00:00,41.77,41.9,41.72,41.83,250374.0,39.8061,39.93,39.7585,39.8633,250374.0
2024-08-08 12:30:00,41.83,41.84,41.69,41.8,143479.0,39.8633,39.8728,39.7299,39.8347,143479.0
2024-08-08 13:00:00,41.8,42.01,41.69,42.01,135711.0,39.8347,40.0348,39.7299,40.0348,135711.0
2024-08-08 13:30:00,42.0,42.08,41.94,41.95,257687.0,40.0253,40.1016,39.9681,39.9777,257687.0
2024-08-08 14:00:00,41.94,42.09,41.93,42.0,141030.0,39.9681,40.1111,39.9586,40.0253,141030.0
2024-08-08 14:30:00,41.99,42.09,41.92,42.05,108859.0,40.0158,40.1111,39.9491,40.073,108859.0
2024-08-08 15:00:00,42.06,42.22,42.04,42.18,362870.0,40.0825,40.235,40.0634,40.1969,362870.0
2024-08-08 15:30:00,42.18,42.25,42.02,42.08,689523.0,40.1969,40.2636,40.0444,40.1016,689523.0
2024-08-09 09:30:00,41.54,41.72,41.46,41.57,315580.0,40.0823,40.2559,40.0051,40.1112,315580.0
2024-08-09 10:00:00,41.58,41.72,41.53,41.63,175722.0,40.1209,40.2559,40.0726,40.1691,175722.0
2024-08-09 10:30:00,41.63,41.71,41.49,41.62,148462.0,40.1691,40.2463,40.034,40.1594,148462.0
2024-08-09 11:00:00,41.61,41.72,41.52,41.52,228550.0,40.1498,40.2559,40.063,40.063,228550.0
2024-08-09 11:30:00,41.51,41.63,41.44,41.48,276241.0,40.0533,40.1691,39.9858,40.0244,276241.0
2024-08-09 12:00:00,41.47,41.5,41.41,41.47,175516.0,40.0147,40.0437,39.9568,40.0147,175516.0
2024-08-09 12:30:00,41.47,41.54,41.42,41.5,236478.0,40.0147,40.0823,39.9665,40.0437,236478.0
2024-08-09 13:00:00,41.5,41.66,41.5,41.66,122266.0,40.0437,40.198,40.0437,40.198,122266.0
2024-08-09 13:30:00,41.65,41.67,41.49,41.51,147971.0,40.1884,40.2077,40.034,40.0533,147971.0
2024-08-09 14:00:00,41.51,41.58,41.47,41.54,106810.0,40.0533,40.1209,40.0147,40.0823,106810.0
2024-08-09 14:30:00,41.53,41.61,41.45,41.58,145752.0,40.0726,40.1498,39.9954,40.1209,145752.0
2024-08-09 15:00:00,41.58,41.63,41.54,41.59,161387.0,40.1209,40.1691,40.0823,40.1305,161387.0
2024-08-09 15:30:00,41.6,41.66,41.51,41.56,1061539.0,40.1402,40.198,40.0533,40.1016,1061539.0
2024-08-12 09:30:00,41.82,42.34,41.5,41.61,373870.0,40.3524,40.8542,40.0437,40.1498,373870.0
2024-08-12 10:00:00,41.6,41.91,41.53,41.82,236242.0,40.1402,40.4393,40.0726,40.3524,236242.0
2024-08-12 10:30:00,41.82,41.84,41.67,41.75,138009.0,40.3524,40.3717,40.2077,40.2849,138009.0
2024-08-12 11:00:00,41.76,41.76,41.37,41.42,161628.0,40.2945,40.2945,39.9182,39.9665,161628.0
2024-08-12 11:30:00,41.41,41.48,41.31,41.47,150472.0,39.9568,40.0244,39.8603,40.0147,150472.0
2024-08-12 12:00:00,41.47,41.48,41.18,41.21,138721.0,40.0147,40.0244,39.7349,39.7638,138721.0
2024-08-12 12:30:00,41.21,41.28,41.12,41.13,134670.0,39.7638,39.8314,39.677,39.6866,134670.0
2024-08-12 13:00:00,41.12,41.22,41.06,41.17,101439.0,39.677,39.7735,39.6191,39.7252,101439.0
2024-08-12 13:30:00,41.18,41.22,41.05,41.1,145810.0,39.7349,39.7735,39.6095,39.6577,145810.0
2024-08-12 14:00:00,41.09,41.19,41.07,41.1,108910.0,39.648,39.7445,39.6287,39.6577,108910.0
2024-08-12 14:30:00,41.11,41.27,41.06,41.22,387408.0,39.6673,39.8217,39.6191,39.7735,387408.0
2024-08-12 15:00:00,41.22,41.27,41.16,41.25,616339.0,39.7735,39.8217,39.7156,39.8024,616339.0
2024-08-12 15:30:00,41.26,41.36,41.14,41.23,746714.0,39.8121,39.9086,39.6963,39.7831,746714.0
2024-08-13 09:30:00,41.66,41.69,41.3,41.36,437051.0,40.198,40.227,39.8507,39.9086,437051.0
2024-08-13 10:00:00,41.36,41.56,41.19,41.51,462204.0,39.9086,40.1016,39.7445,40.0533,462204.0
2024-08-13 10:30:00,41.51,41.52,41.32,41.5,415138.0,40.0533,40.063,39.87,40.0437,415138.0
2024-08-13 11:00:00,41.5,41.52,41.39,41.45,199971.0,40.0437,40.063,39.9375,39.9954,199971.0
2024-08-13 11:30:00,41.45,41.46,41.34,41.43,128698.0,39.9954,40.0051,39.8893,39.9761,128698.0
2024-08-13 12:00:00,41.42,41.59,41.39,41.47,200968.0,39.9665,40.1305,39.9375,40.0147,200968.0
2024-08-13 12:30:00,41.47,41.56,41.43,41.48,194568.0,40.0147,40.1016,39.9761,40.0244,194568.0
2024-08-13 13:00:00,41.48,41.51,41.37,41.38,297257.0,40.0244,40.0533,39.9182,39.9279,297257.0
2024-08-13 13:30:00,41.38,41.38,41.22,41.33,195138.0,39.9279,39.9279,39.7735,39.8796,195138.0
2024-08-13 14:00:00,41.33,41.44,41.31,41.41,248425.0,39.8796,39.9858,39.8603,39.9568,248425.0
2024-08-13 14:30:00,41.41,41.5,41.39,41.43,179123.0,39.9568,40.0437,39.9375,39.9761,179123.0
2024-08-13 15:00:00,41.43,41.52,41.42,41.48,164002.0,39.9761,40.063,39.9665,40.0244,164002.0
2024-08-13 15:30:00,41.48,41.72,41.45,41.68,631202.0,40.0244,40.2559,39.9954,40.2173,631202.0
2024-08-14 09:30:00,41.9,41.97,41.55,41.55,219483.0,40.4296,40.4972,40.0919,40.0919,219483.0
2024-08-14 10:00:00,41.56,41.75,41.55,41.7,239995.0,40.1016,40.2849,40.0919,40.2366,239995.0
2024-08-14 10:30:00,41.7,41.71,41.54,41.64,123276.0,40.2366,40.2463,40.0823,40.1787,123276.0
2024-08-14 11:00:00,41.65,41.74,41.61,41.73,91124.0,40.1884,40.2752,40.1498,40.2656,91124.0
2024-08-14 11:30:00,41.74,41.8,41.69,41.75,133987.0,40.2752,40.3331,40.227,40.2849,133987.0
2024-08-14 12:00:00,41.74,41.82,41.68,41.69,171454.0,40.2752,40.3524,40.2173,40.227,171454.0
2024-08-14 12:30:00,41.68,41.79,41.66,41.76,100064.0,40.2173,40.3235,40.198,40.2945,100064.0
2024-08-14 13:00:00,41.75,41.81,41.69,41.75,79184.0,40.2849,40.3428,40.227,40.2849,79184.0
2024-08-14 13:30:00,41.74,41.82,41.71,41.81,145499.0,40.2752,40.3524,40.2463,40.3428,145499.0
2024-08-14 14:00:00,41.8,41.81,41.72,41.75,170026.0,40.3331,40.3428,40.2559,40.2849,170026.0
2024-08-14 14:30:00,41.75,41.87,41.74,41.84,123839.0,40.2849,40.4007,40.2752,40.3717,123839.0
2024-08-14 15:00:00,41.85,41.9,41.81,41.84,177537.0,40.3814,40.4296,40.3428,40.3717,177537.0
2024-08-14 15:30:00,41.85,41.97,41.84,41.89,535666.0,40.3814,40.4972,40.3717,40.42,535666.0
2024-08-15 09:30:00,42.5,42.94,42.47,42.75,470617.0,41.0086,41.4331,40.9796,41.2498,470617.0
2024-08-15 10:00:00,42.75,42.84,42.63,42.71,249718.0,41.2498,41.3366,41.134,41.2112,249718.0
2024-08-15 10:30:00,42.71,42.78,42.63,42.77,158058.0,41.2112,41.2787,41.134,41.2691,158058.0
2024-08-15 11:00:00,42.77,42.87,42.72,42.76,206935.0,41.2691,41.3656,41.2208,41.2594,206935.0
2024-08-15 11:30:00,42.76,42.81,42.7,42.73,148621.0,41.2594,41.3077,41.2015,41.2305,148621.0
2024-08-15 12:00:00,42.73,42.85,42.7,42.82,111379.0,41.2305,41.3463,41.2015,41.3173,111379.0
2024-08-15 12:30:00,42.82,42.87,42.74,42.87,167186.0,41.3173,41.3656,41.2401,41.3656,167186.0
2024-08-15 13:00:00,42.87,42.87,42.65,42.74,224320.0,41.3656,41.3656,41.1533,41.2401,224320.0
2024-08-15 13:30:00,42.73,42.76,42.62,42.63,139454.0,41.2305,41.2594,41.1244,41.134,139454.0
2024-08-15 14:00:00,42.63,42.7,42.59,42.65,142032.0,41.134,41.2015,41.0954,41.1533,142032.0
2024-08-15 14:30:00,42.63,42.73,42.62,42.66,145010.0,41.134,41.2305,41.1244,41.163,145010.0
2024-08-15 15:00:00,42.64,42.64,42.51,42.57,268467.0,41.1437,41.1437,41.0182,41.0761,268467.0
2024-08-15 15:30:00,42.58,42.67,42.3,42.37,1453391.0,41.0858,41.1726,40.8156,40.8831,1453391.0
2024-08-16 09:30:00,42.31,42.7,42.31,42.68,478313.0,40.8252,41.2015,40.8252,41.1823,478313.0
2024-08-16 10:00:00,42.68,42.75,42.39,42.43,223136.0,41.1823,41.2498,40.9024,40.941,223136.0
2024-08-16 10:30:00,42.43,42.47,42.3,42.36,148620.0,40.941,40.9796,40.8156,40.8735,148620.0
2024-08-16 11:00:00,42.36,42.4,42.27,42.39,130309.0,40.8735,40.9121,40.7866,40.9024,130309.0
2024-08-16 11:30:00,42.39,42.46,42.34,42.39,156369.0,40.9024,40.97,40.8542,40.9024,156369.0
2024-08-16 12:00:00,42.38,42.45,42.36,42.38,123701.0,40.8928,40.9603,40.8735,40.8928,123701.0
2024-08-16 12:30:00,42.38,42.54,42.36,42.49,119097.0,40.8928,41.0472,40.8735,40.9989,119097.0
2024-08-16 13:00:00,42.5,42.54,42.41,42.43,115595.0,41.0086,41.0472,40.9217,40.941,115595.0
2024-08-16 13:30:00,42.43,42.51,42.39,42.5,140004.0,40.941,41.0182,40.9024,41.0086,140004.0
2024-08-16 14:00:00,42.49,42.56,42.45,42.51,101911.0,40.9989,41.0665,40.9603,41.0182,101911.0
2024-08-16 14:30:00,42.51,42.58,42.48,42.57,139874.0,41.0182,41.0858,40.9893,41.0761,139874.0
2024-08-16 15:00:00,42.57,42.61,42.45,42.48,159755.0,41.0761,41.1147,40.9603,40.9893,159755.0
2024-08-16 15:30:00,42.47,42.58,42.44,42.52,520538.0,40.9796,41.0858,40.9507,41.0279,520538.0
2024-08-19 09:30:00,42.58,42.87,42.57,42.63,251508.0,41.0858,41.3656,41.0761,41.134,251508.0
2024-08-19 10:00:00,42.62,42.72,42.59,42.66,156028.0,41.1244,41.2208,41.0954,41.163,156028.0
2024-08-19 10:30:00,42.66,42.72,42.64,42.7,121063.0,41.163,41.2208,41.1437,41.2015,121063.0
2024-08-19 11:00:00,42.71,42.76,42.63,42.67,144912.0,41.2112,41.2594,41.134,41.1726,144912.0
2024-08-19 11:30:00,42.68,42.79,42.66,42.73,163111.0,41.1823,41.2884,41.163,41.2305,163111.0
2024-08-19 12:00:00,42.73,42.77,42.69,42.76,110775.0,41.2305,41.2691,41.1919,41.2594,110775.0
2024-08-19 12:30:00,42.75,42.8,42.72,42.75,137700.0,41.2498,41.298,41.2208,41.2498,137700.0
2024-08-19 13:00:00,42.75,42.77,42.7,42.73,152393.0,41.2498,41.2691,41.2015,41.2305,152393.0
2024-08-19 13:30:00,42.73,42.79,42.7,42.76,155132.0,41.2305,41.2884,41.2015,41.2594,155132.0
2024-08-19 14:00:00,42.76,42.86,42.74,42.83,341064.0,41.2594,41.3559,41.2401,41.327,341064.0
2024-08-19 14:30:00,42.83,42.87,42.79,42.84,401591.0,41.327,41.3656,41.2884,41.3366,401591.0
2024-08-19 15:00:00,42.83,42.85,42.78,42.8,296855.0,41.327,41.3463,41.2787,41.298,296855.0
2024-08-19 15:30:00,42.8,42.96,42.78,42.96,620588.0,41.298,41.4524,41.2787,41.4524,620588.0
2024-08-20 09:30:00,42.73,42.73,42.52,42.58,328359.0,41.2305,41.2305,41.0279,41.0858,328359.0
2024-08-20 10:00:00,42.58,42.64,42.47,42.5,185987.0,41.0858,41.1437,40.9796,41.0086,185987.0
2024-08-20 10:30:00,42.5,42.58,42.43,42.44,272498.0,41.0086,41.0858,40.941,40.9507,272498.0
2024-08-20 11:00:00,42.44,42.45,42.27,42.32,287039.0,40.9507,40.9603,40.7866,40.8349,287039.0
2024-08-20 11:30:00,42.32,42.39,42.24,42.37,158137.0,40.8349,40.9024,40.7577,40.8831,158137.0
2024-08-20 12:00:00,42.37,42.42,42.32,42.33,159857.0,40.8831,40.9314,40.8349,40.8445,159857.0
2024-08-20 12:30:00,42.33,42.37,42.26,42.27,323962.0,40.8445,40.8831,40.777,40.7866,323962.0
2024-08-20 13:00:00,42.26,42.35,42.18,42.33,464679.0,40.777,40.8638,40.6998,40.8445,464679.0
2024-08-20 13:30:00,42.33,42.33,42.24,42.26,142915.0,40.8445,40.8445,40.7577,40.777,142915.0
2024-08-20 14:00:00,42.25,42.35,42.24,42.3,165909.0,40.7673,40.8638,40.7577,40.8156,165909.0
2024-08-20 14:30:00,42.3,42.35,42.28,42.3,164200.0,40.8156,40.8638,40.7963,40.8156,164200.0
2024-08-20 15:00:00,42.3,42.32,42.25,42.26,156340.0,40.8156,40.8349,40.7673,40.777,156340.0
2024-08-20 15:30:00,42.26,42.37,42.16,42.26,669551.0,40.777,40.8831,40.6805,40.777,669551.0
2024-08-21 09:30:00,42.45,42.55,41.86,41.93,250241.0,40.9603,41.0568,40.391,40.4586,250241.0
2024-08-21 10:00:00,41.92,41.97,41.63,41.87,455142.0,40.4489,40.4972,40.1691,40.4007,455142.0
2024-08-21 10:30:00,41.86,41.93,41.65,41.73,328363.0,40.391,40.4586,40.1884,40.2656,328363.0
2024-08-21 11:00:00,41.72,41.73,41.61,41.65,230477.0,40.2559,40.2656,40.1498,40.1884,230477.0
2024-08-21 11:30:00,41.65,41.69,41.53,41.57,162509.0,40.1884,40.227,40.0726,40.1112,162509.0
2024-08-21 12:00:00,41.56,41.72,41.53,41.71,248455.0,40.1016,40.2559,40.0726,40.2463,248455.0
2024-08-21 12:30:00,41.71,41.74,41.67,41.69,165621.0,40.2463,40.2752,40.2077,40.227,165621.0
2024-08-21 13:00:00,41.68,41.76,41.65,41.65,212313.0,40.2173,40.2945,40.1884,40.1884,212313.0
2024-08-21 13:30:00,41.66,41.76,41.63,41.71,593175.0,40.198,40.2945,40.1691,40.2463,593175.0
2024-08-21 14:00:00,41.7,41.77,41.68,41.74,211923.0,40.2366,40.3042,40.2173,40.2752,211923.0
2024-08-21 14:30:00,41.76,41.83,41.71,41.76,203687.0,40.2945,40.3621,40.2463,40.2945,203687.0
2024-08-21 15:00:00,41.75,41.84,41.71,41.82,192215.0,40.2849,40.3717,40.2463,40.3524,192215.0
2024-08-21 15:30:00,41.83,42.12,41.76,42.09,1284884.0,40.3621,40.6419,40.2945,40.613,1284884.0
2024-08-22 09:30:00,42.18,42.55,42.11,42.18,242526.0,40.6998,41.0568,40.6323,40.6998,242526.0
2024-08-22 10:00:00,42.2,42.21,41.85,41.91,281677.0,40.7191,40.7287,40.3814,40.4393,281677.0
2024-08-22 10:30:00,41.92,42.22,41.91,42.11,528982.0,40.4489,40.7384,40.4393,40.6323,528982.0
2024-08-22 11:00:00,42.13,42.19,41.95,42.06,293728.0,40.6516,40.7094,40.4779,40.584,293728.0
2024-08-22 11:30:00,42.05,42.25,42.05,42.14,230326.0,40.5744,40.7673,40.5744,40.6612,230326.0
2024-08-22 12:00:00,42.14,42.25,42.13,42.21,98261.0,40.6612,40.7673,40.6516,40.7287,98261.0
2024-08-22 12:30:00,42.22,42.25,42.16,42.2,137378.0,40.7384,40.7673,40.6805,40.7191,137378.0
2024-08-22 13:00:00,42.2,42.2,42.02,42.02,880330.0,40.7191,40.7191,40.5454,40.5454,880330.0
2024-08-22 13:30:00,42.02,42.07,41.97,41.98,324450.0,40.5454,40.5937,40.4972,40.5068,324450.0
2024-08-22 14:00:00,41.99,42.28,41.95,42.16,234605.0,40.5165,40.7963,40.4779,40.6805,234605.0
2024-08-22 14:30:00,42.15,42.18,42.01,42.02,313156.0,40.6709,40.6998,40.5358,40.5454,313156.0
2024-08-22 15:00:00,42.03,42.11,41.98,42.02,437479.0,40.5551,40.6323,40.5068,40.5454,437479.0
2024-08-22 15:30:00,42.01,42.1,41.8,41.87,1912428.0,40.5358,40.6226,40.3331,40.4007,1912428.0
2024-08-23 09:30:00,42.17,42.39,42.06,42.34,254726.0,40.6901,40.9024,40.584,40.8542,254726.0
2024-08-23 10:00:00,42.35,43.15,42.35,43.15,828740.0,40.8638,41.6358,40.8638,41.6358,828740.0
2024-08-23 10:30:00,43.15,43.47,43.07,43.26,537569.0,41.6358,41.9445,41.5586,41.7419,537569.0
2024-08-23 11:00:00,43.26,43.75,43.13,43.75,352427.0,41.7419,42.2147,41.6165,42.2147,352427.0
2024-08-23 11:30:00,43.76,43.87,43.51,43.52,374300.0,42.2244,42.3305,41.9831,41.9928,374300.0
2024-08-23 12:00:00,43.52,43.53,43.28,43.32,224568.0,41.9928,42.0024,41.7612,41.7998,224568.0
2024-08-23 12:30:00,43.32,43.48,43.21,43.41,224242.0,41.7998,41.9542,41.6937,41.8866,224242.0
2024-08-23 13:00:00,43.41,43.52,43.35,43.48,216754.0,41.8866,41.9928,41.8287,41.9542,216754.0
2024-08-23 13:30:00,43.47,43.53,43.43,43.47,210977.0,41.9445,42.0024,41.9059,41.9445,210977.0
2024-08-23 14:00:00,43.47,43.63,43.46,43.59,243035.0,41.9445,42.0989,41.9349,42.0603,243035.0
2024-08-23 14:30:00,43.58,43.61,43.52,43.59,482115.0,42.0507,42.0796,41.9928,42.0603,482115.0
2024-08-23 15:00:00,43.59,43.68,43.51,43.66,254966.0,42.0603,42.1472,41.9831,42.1279,254966.0
2024-08-23 15:30:00,43.66,43.86,43.59,43.83,1392465.0,42.1279,42.3208,42.0603,42.2919,1392465.0
2024-08-26 09:30:00,44.0,44.25,43.99,44.16,445062.0,42.4559,42.6972,42.4463,42.6103,445062.0
2024-08-26 10:00:00,44.16,44.3,44.12,44.27,443352.0,42.6103,42.7454,42.5717,42.7165,443352.0
2024-08-26 10:30:00,44.27,44.28,44.0,44.01,215191.0,42.7165,42.7261,42.4559,42.4656,215191.0
2024-08-26 11:00:00,44.02,44.13,43.92,44.1,979910.0,42.4752,42.5814,42.3787,42.5524,979910.0
2024-08-26 11:30:00,44.1,44.2,44.09,44.15,349909.0,42.5524,42.6489,42.5428,42.6007,349909.0
2024-08-26 12:00:00,44.14,44.29,44.1,44.22,221297.0,42.591,42.7358,42.5524,42.6682,221297.0
2024-08-26 12:30:00,44.22,44.31,44.21,44.27,296863.0,42.6682,42.7551,42.6586,42.7165,296863.0
2024-08-26 13:00:00,44.27,44.33,44.22,44.27,409952.0,42.7165,42.7743,42.6682,42.7165,409952.0
2024-08-26 13:30:00,44.27,44.28,44.11,44.2,867889.0,42.7165,42.7261,42.5621,42.6489,867889.0
2024-08-26 14:00:00,44.2,44.32,44.19,44.31,294236.0,42.6489,42.7647,42.6393,42.7551,294236.0
2024-08-26 14:30:00,44.31,44.35,44.23,44.28,330795.0,42.7551,42.7936,42.6779,42.7261,330795.0
2024-08-26 15:00:00,44.27,44.33,44.24,44.3,687157.0,42.7165,42.7743,42.6875,42.7454,687157.0
2024-08-26 15:30:00,44.3,44.35,44.14,44.23,1844578.0,42.7454,42.7936,42.591,42.6779,1844578.0
2024-08-27 09:30:00,44.14,44.4,43.95,43.97,564446.0,42.591,42.8419,42.4077,42.427,564446.0
2024-08-27 10:00:00,43.96,44.13,43.93,44.11,470114.0,42.4173,42.5814,42.3884,42.5621,470114.0
2024-08-27 10:30:00,44.1,44.27,44.05,44.21,177915.0,42.5524,42.7165,42.5042,42.6586,177915.0
2024-08-27 11:00:00,44.2,44.21,43.97,44.0,184452.0,42.6489,42.6586,42.427,42.4559,184452.0
2024-08-27 11:30:00,44.0,44.03,43.8,43.86,321685.0,42.4559,42.4849,42.2629,42.3208,321685.0
2024-08-27 12:00:00,43.85,43.85,43.73,43.75,163254.0,42.3112,42.3112,42.1954,42.2147,163254.0
2024-08-27 12:30:00,43.75,43.83,43.73,43.75,142697.0,42.2147,42.2919,42.1954,42.2147,142697.0
2024-08-27 13:00:00,43.76,43.81,43.71,43.77,199448.0,42.2244,42.2726,42.1761,42.234,199448.0
2024-08-27 13:30:00,43.77,43.81,43.71,43.75,158575.0,42.234,42.2726,42.1761,42.2147,158575.0
2024-08-27 14:00:00,43.75,43.78,43.69,43.72,182558.0,42.2147,42.2436,42.1568,42.1858,182558.0
2024-08-27 14:30:00,43.72,43.77,43.69,43.69,218082.0,42.1858,42.234,42.1568,42.1568,218082.0
2024-08-27 15:00:00,43.7,43.81,43.68,43.8,247196.0,42.1665,42.2726,42.1472,42.2629,247196.0
2024-08-27 15:30:00,43.8,43.98,43.73,43.95,1332232.0,42.2629,42.4366,42.1954,42.4077,1332232.0
2024-08-28 09:30:00,43.8,44.09,43.75,44.0,300082.0,42.2629,42.5428,42.2147,42.4559,300082.0
2024-08-28 10:00:00,44.0,44.02,43.79,43.8,216631.0,42.4559,42.4752,42.2533,42.2629,216631.0
2024-08-28 10:30:00,43.79,44.11,43.79,44.09,267723.0,42.2533,42.5621,42.2533,42.5428,267723.0
2024-08-28 11:00:00,44.09,44.19,44.01,44.06,174948.0,42.5428,42.6393,42.4656,42.5138,174948.0
2024-08-28 11:30:00,44.05,44.09,43.97,44.0,224972.0,42.5042,42.5428,42.427,42.4559,224972.0
2024-08-28 12:00:00,44.0,44.03,43.78,43.83,98018.0,42.4559,42.4849,42.2436,42.2919,98018.0
2024-08-28 12:30:00,43.83,43.89,43.78,43.84,124869.0,42.2919,42.3498,42.2436,42.3015,124869.0
2024-08-28 13:00:00,43.84,43.88,43.77,43.84,100895.0,42.3015,42.3401,42.234,42.3015,100895.0
2024-08-28 13:30:00,43.84,43.86,43.75,43.76,112018.0,42.3015,42.3208,42.2147,42.2244,112018.0
2024-08-28 14:00:00,43.76,43.79,43.66,43.68,180694.0,42.2244,42.2533,42.1279,42.1472,180694.0
2024-08-28 14:30:00,43.69,43.87,43.66,43.86,160074.0,42.1568,42.3305,42.1279,42.3208,160074.0
2024-08-28 15:00:00,43.86,43.94,43.81,43.93,160401.0,42.3208,42.398,42.2726,42.3884,160401.0
2024-08-28 15:30:00,43.92,44.02,43.87,43.94,920239.0,42.3787,42.4752,42.3305,42.398,920239.0
2024-08-29 09:30:00,44.16,44.22,43.57,43.69,271529.0,42.6103,42.6682,42.041,42.1568,271529.0
2024-08-29 10:00:00,43.72,44.17,43.7,44.15,187474.0,42.1858,42.62,42.1665,42.6007,187474.0
2024-08-29 10:30:00,44.14,44.14,43.85,43.92,135824.0,42.591,42.591,42.3112,42.3787,135824.0
2024-08-29 11:00:00,43.95,43.96,43.83,43.95,79287.0,42.4077,42.4173,42.2919,42.4077,79287.0
2024-08-29 11:30:00,43.95,44.13,43.95,44.1,142919.0,42.4077,42.5814,42.4077,42.5524,142919.0
2024-08-29 12:00:00,44.11,44.21,44.08,44.2,162577.0,42.5621,42.6586,42.5331,42.6489,162577.0
2024-08-29 12:30:00,44.21,44.21,44.12,44.16,78453.0,42.6586,42.6586,42.5717,42.6103,78453.0
2024-08-29 13:00:00,44.16,44.18,44.09,44.16,99650.0,42.6103,42.6296,42.5428,42.6103,99650.0
2024-08-29 13:30:00,44.16,44.29,44.15,44.25,105622.0,42.6103,42.7358,42.6007,42.6972,105622.0
2024-08-29 14:00:00,44.25,44.28,44.14,44.16,178748.0,42.6972,42.7261,42.591,42.6103,178748.0
2024-08-29 14:30:00,44.16,44.18,43.88,43.99,171668.0,42.6103,42.6296,42.3401,42.4463,171668.0
2024-08-29 15:00:00,43.98,44.12,43.93,44.08,205739.0,42.4366,42.5717,42.3884,42.5331,205739.0
2024-08-29 15:30:00,44.08,44.11,43.86,43.9,621965.0,42.5331,42.5621,42.3208,42.3594,621965.0
2024-08-30 09:30:00,44.11,44.35,44.08,44.25,246357.0,42.5621,42.7936,42.5331,42.6972,246357.0
2024-08-30 10:00:00,44.26,44.39,44.22,44.39,230085.0,42.7068,42.8322,42.6682,42.8322,230085.0
2024-08-30 10:30:00,44.39,44.5,44.32,44.33,245479.0,42.8322,42.9384,42.7647,42.7743,245479.0
2024-08-30 11:00:00,44.33,44.43,44.27,44.3,255440.0,42.7743,42.8708,42.7165,42.7454,255440.0
2024-08-30 11:30:00,44.3,44.32,44.11,44.19,171280.0,42.7454,42.7647,42.5621,42.6393,171280.0
2024-08-30 12:00:00,44.18,44.27,44.11,44.13,100560.0,42.6296,42.7165,42.5621,42.5814,100560.0
2024-08-30 12:30:00,44.12,44.24,44.06,44.22,162889.0,42.5717,42.6875,42.5138,42.6682,162889.0
2024-08-30 13:00:00,44.21,44.24,44.09,44.12,80491.0,42.6586,42.6875,42.5428,42.5717,80491.0
2024-08-30 13:30:00,44.11,44.17,44.08,44.13,145639.0,42.5621,42.62,42.5331,42.5814,145639.0
2024-08-30 14:00:00,44.12,44.26,44.11,44.2,188719.0,42.5717,42.7068,42.5621,42.6489,188719.0
2024-08-30 14:30:00,44.2,44.3,44.18,44.27,119425.0,42.6489,42.7454,42.6296,42.7165,119425.0
2024-08-30 15:00:00,44.26,44.36,44.19,44.33,186722.0,42.7068,42.8033,42.6393,42.7743,186722.0
2024-08-30 15:30:00,44.34,44.5,44.29,44.45,836981.0,42.784,42.9384,42.7358,42.8901,836981.0
2024-09-03 09:30:00,44.09,44.75,44.09,44.58,716932.0,42.5428,43.1796,42.5428,43.0156,716932.0
2024-09-03 10:00:00,44.59,44.62,44.11,44.16,384437.0,43.0252,43.0542,42.5621,42.6103,384437.0
2024-09-03 10:30:00,44.16,44.31,44.06,44.3,227441.0,42.6103,42.7551,42.5138,42.7454,227441.0
2024-09-03 11:00:00,44.32,44.7,44.31,44.66,240037.0,42.7647,43.1314,42.7551,43.0928,240037.0
2024-09-03 11:30:00,44.66,44.75,44.59,44.73,286971.0,43.0928,43.1796,43.0252,43.1603,286971.0
2024-09-03 12:00:00,44.73,44.76,44.63,44.68,278275.0,43.1603,43.1893,43.0638,43.1121,278275.0
2024-09-03 12:30:00,44.67,44.68,44.59,44.61,168867.0,43.1024,43.1121,43.0252,43.0445,168867.0
2024-09-03 13:00:00,44.6,44.64,44.52,44.63,167204.0,43.0349,43.0735,42.9577,43.0638,167204.0
2024-09-03 13:30:00,44.62,44.63,44.46,44.49,268591.0,43.0542,43.0638,42.8998,42.9287,268591.0
2024-09-03 14:00:00,44.48,44.54,44.45,44.48,195985.0,42.9191,42.977,42.8901,42.9191,195985.0
2024-09-03 14:30:00,44.48,44.52,44.3,44.31,245169.0,42.9191,42.9577,42.7454,42.7551,245169.0
2024-09-03 15:00:00,44.32,44.37,44.27,44.33,576276.0,42.7647,42.8129,42.7165,42.7743,576276.0
2024-09-03 15:30:00,44.33,44.4,44.1,44.25,1063164.0,42.7743,42.8419,42.5524,42.6972,1063164.0
2024-09-04 09:30:00,44.14,44.5,43.85,44.48,495157.0,42.591,42.9384,42.3112,42.9191,495157.0
2024-09-04 10:00:00,44.48,44.48,44.15,44.26,200564.0,42.9191,42.9191,42.6007,42.7068,200564.0
2024-09-04 10:30:00,44.26,44.43,44.15,44.41,189535.0,42.7068,42.8708,42.6007,42.8515,189535.0
2024-09-04 11:00:00,44.42,44.43,44.14,44.15,97065.0,42.8612,42.8708,42.591,42.6007,97065.0
2024-09-04 11:30:00,44.15,44.15,43.98,44.02,131534.0,42.6007,42.6007,42.4366,42.4752,131534.0
2024-09-04 12:00:00,44.02,44.07,43.94,44.02,120459.0,42.4752,42.5235,42.398,42.4752,120459.0
2024-09-04 12:30:00,44.02,44.08,43.92,43.96,153586.0,42.4752,42.5331,42.3787,42.4173,153586.0
2024-09-04 13:00:00,43.96,43.96,43.81,43.83,120936.0,42.4173,42.4173,42.2726,42.2919,120936.0
2024-09-04 13:30:00,43.83,43.83,43.62,43.63,172029.0,42.2919,42.2919,42.0893,42.0989,172029.0
2024-09-04 14:00:00,43.63,43.7,43.54,43.7,158387.0,42.0989,42.1665,42.0121,42.1665,158387.0
2024-09-04 14:30:00,43.69,43.69,43.46,43.47,285684.0,42.1568,42.1568,41.9349,41.9445,285684.0
2024-09-04 15:00:00,43.47,43.47,43.27,43.35,595844.0,41.9445,41.9445,41.7515,41.8287,595844.0
2024-09-04 15:30:00,43.34,43.65,43.26,43.61,1131626.0,41.8191,42.1182,41.7419,42.0796,1131626.0
2024-09-05 09:30:00,43.97,44.03,43.43,43.55,257938.0,42.427,42.4849,41.9059,42.0217,257938.0
2024-09-05 10:00:00,43.57,43.77,43.53,43.59,301652.0,42.041,42.234,42.0024,42.0603,301652.0
2024-09-05 10:30:00,43.59,43.65,43.22,43.29,204872.0,42.0603,42.1182,41.7033,41.7708,204872.0
2024-09-05 11:00:00,43.28,43.35,43.04,43.05,429676.0,41.7612,41.8287,41.5296,41.5393,429676.0
2024-09-05 11:30:00,43.05,43.17,43.05,43.09,159306.0,41.5393,41.6551,41.5393,41.5779,159306.0
2024-09-05 12:00:00,43.08,43.11,42.99,43.05,185386.0,41.5682,41.5972,41.4814,41.5393,185386.0
2024-09-05 12:30:00,43.05,43.19,42.99,43.13,136351.0,41.5393,41.6744,41.4814,41.6165,136351.0
2024-09-05 13:00:00,43.14,43.21,43.04,43.15,171860.0,41.6261,41.6937,41.5296,41.6358,171860.0
2024-09-05 13:30:00,43.15,43.35,43.11,43.32,156398.0,41.6358,41.8287,41.5972,41.7998,156398.0
2024-09-05 14:00:00,43.32,43.33,43.22,43.23,185905.0,41.7998,41.8094,41.7033,41.713,185905.0
2024-09-05 14:30:00,43.23,43.31,43.22,43.24,283670.0,41.713,41.7901,41.7033,41.7226,283670.0
2024-09-05 15:00:00,43.23,43.26,43.12,43.18,390206.0,41.713,41.7419,41.6068,41.6647,390206.0
2024-09-05 15:30:00,43.18,43.24,43.05,43.14,886291.0,41.6647,41.7226,41.5393,41.6261,886291.0
2024-09-06 09:30:00,43.2,43.55,43.1,43.36,200934.0,41.684,42.0217,41.5875,41.8384,200934.0
2024-09-06 10:00:00,43.37,43.4,42.82,42.84,120578.0,41.848,41.877,41.3173,41.3366,120578.0
2024-09-06 10:30:00,42.87,43.0,42.51,42.57,197887.0,41.3656,41.491,41.0182,41.0761,197887.0
2024-09-06 11:00:00,42.58,42.93,42.26,42.33,231422.0,41.0858,41.4235,40.777,40.8445,231422.0
2024-09-06 11:30:00,42.33,42.42,42.18,42.37,597352.0,40.8445,40.9314,40.6998,40.8831,597352.0
2024-09-06 12:00:00,42.36,42.45,42.21,42.26,2510091.0,40.8735,40.9603,40.7287,40.777,2510091.0
2024-09-06 12:30:00,42.25,42.38,42.04,42.15,409886.0,40.7673,40.8928,40.5647,40.6709,409886.0
2024-09-06 13:00:00,42.15,42.26,42.09,42.18,129160.0,40.6709,40.777,40.613,40.6998,129160.0
2024-09-06 13:30:00,42.17,42.17,42.03,42.11,268013.0,40.6901,40.6901,40.5551,40.6323,268013.0
2024-09-06 14:00:00,42.11,42.13,41.88,41.9,127786.0,40.6323,40.6516,40.4103,40.4296,127786.0
2024-09-06 14:30:00,41.9,41.98,41.81,41.98,185748.0,40.4296,40.5068,40.3428,40.5068,185748.0
2024-09-06 15:00:00,41.97,42.09,41.97,42.0,257325.0,40.4972,40.613,40.4972,40.5261,257325.0
2024-09-06 15:30:00,42.0,42.1,41.9,42.07,924082.0,40.5261,40.6226,40.4296,40.5937,924082.0
2024-09-09 09:30:00,42.41,42.6,42.24,42.27,1151259.0,40.9217,41.1051,40.7577,40.7866,1151259.0
2024-09-09 10:00:00,42.27,42.67,42.27,42.48,719465.0,40.7866,41.1726,40.7866,40.9893,719465.0
2024-09-09 10:30:00,42.48,42.63,42.39,42.39,437292.0,40.9893,41.134,40.9024,40.9024,437292.0
2024-09-09 11:00:00,42.39,42.49,42.32,42.45,197394.0,40.9024,40.9989,40.8349,40.9603,197394.0
2024-09-09 11:30:00,42.44,42.58,42.37,42.5,175052.0,40.9507,41.0858,40.8831,41.0086,175052.0
2024-09-09 12:00:00,42.51,42.76,42.47,42.71,114078.0,41.0182,41.2594,40.9796,41.2112,114078.0
2024-09-09 12:30:00,42.71,42.81,42.7,42.76,104802.0,41.2112,41.3077,41.2015,41.2594,104802.0
2024-09-09 13:00:00,42.76,42.8,42.74,42.77,309926.0,41.2594,41.298,41.2401,41.2691,309926.0
2024-09-09 13:30:00,42.77,42.78,42.65,42.66,143281.0,41.2691,41.2787,41.1533,41.163,143281.0
2024-09-09 14:00:00,42.66,42.75,42.64,42.69,110268.0,41.163,41.2498,41.1437,41.1919,110268.0
2024-09-09 14:30:00,42.69,42.7,42.59,42.63,128731.0,41.1919,41.2015,41.0954,41.134,128731.0
2024-09-09 15:00:00,42.62,42.7,42.57,42.65,165558.0,41.1244,41.2015,41.0761,41.1533,165558.0
2024-09-09 15:30:00,42.64,42.69,42.51,42.62,1894428.0,41.1437,41.1919,41.0182,41.1244,1894428.0
2024-09-10 09:30:00,42.73,42.74,42.19,42.34,472258.0,41.2305,41.2401,40.7094,40.8542,472258.0
2024-09-10 10:00:00,42.34,42.39,41.57,41.68,232332.0,40.8542,40.9024,40.1112,40.2173,232332.0
2024-09-10 10:30:00,41.66,41.87,41.54,41.8,885082.0,40.198,40.4007,40.0823,40.3331,885082.0
2024-09-10 11:00:00,41.79,41.9,41.7,41.82,276942.0,40.3235,40.4296,40.2366,40.3524,276942.0
2024-09-10 11:30:00,41.82,41.85,41.54,41.55,206716.0,40.3524,40.3814,40.0823,40.0919,206716.0
2024-09-10 12:00:00,41.54,41.61,41.5,41.54,228011.0,40.0823,40.1498,40.0437,40.0823,228011.0
2024-09-10 12:30:00,41.54,41.64,41.48,41.55,171274.0,40.0823,40.1787,40.0244,40.0919,171274.0
2024-09-10 13:00:00,41.55,41.79,41.53,41.77,182870.0,40.0919,40.3235,40.0726,40.3042,182870.0
2024-09-10 13:30:00,41.78,41.99,41.77,41.88,222378.0,40.3138,40.5165,40.3042,40.4103,222378.0
2024-09-10 14:00:00,41.88,42.01,41.87,41.95,301223.0,40.4103,40.5358,40.4007,40.4779,301223.0
2024-09-10 14:30:00,41.95,42.09,41.93,42.05,833934.0,40.4779,40.613,40.4586,40.5744,833934.0
2024-09-10 15:00:00,42.05,42.09,41.96,42.02,1054309.0,40.5744,40.613,40.4875,40.5454,1054309.0
2024-09-10 15:30:00,42.02,42.02,41.8,41.92,1425746.0,40.5454,40.5454,40.3331,40.4489,1425746.0
2024-09-11 09:30:00,41.45,41.58,40.94,40.98,564298.0,39.9954,40.1209,39.5033,39.5419,564298.0
2024-09-11 10:00:00,40.97,41.07,40.73,40.74,612489.0,39.5323,39.6287,39.3007,39.3103,612489.0
2024-09-11 10:30:00,40.74,40.95,40.66,40.93,311271.0,39.3103,39.513,39.2331,39.4937,311271.0
2024-09-11 11:00:00,40.94,41.24,40.9,41.14,249100.0,39.5033,39.7928,39.4647,39.6963,249100.0
2024-09-11 11:30:00,41.14,41.3,41.13,41.19,188673.0,39.6963,39.8507,39.6866,39.7445,188673.0
2024-09-11 12:00:00,41.19,41.39,41.18,41.33,107937.0,39.7445,39.9375,39.7349,39.8796,107937.0
2024-09-11 12:30:00,41.33,41.44,41.26,41.38,107473.0,39.8796,39.9858,39.8121,39.9279,107473.0
2024-09-11 13:00:00,41.38,41.52,41.37,41.43,100875.0,39.9279,40.063,39.9182,39.9761,100875.0
2024-09-11 13:30:00,41.43,41.52,41.41,41.46,119464.0,39.9761,40.063,39.9568,40.0051,119464.0
2024-09-11 14:00:00,41.45,41.49,41.39,41.42,111977.0,39.9954,40.034,39.9375,39.9665,111977.0
2024-09-11 14:30:00,41.43,41.68,41.39,41.59,167963.0,39.9761,40.2173,39.9375,40.1305,167963.0
2024-09-11 15:00:00,41.59,41.71,41.55,41.66,579121.0,40.1305,40.2463,40.0919,40.198,579121.0
2024-09-11 15:30:00,41.67,41.74,41.54,41.6,1692886.0,40.2077,40.2752,40.0823,40.1402,1692886.0
2024-09-12 09:30:00,41.65,41.95,41.32,41.5,187337.0,40.1884,40.4779,39.87,40.0437,187337.0
2024-09-12 10:00:00,41.5,41.68,41.45,41.68,209516.0,40.0437,40.2173,39.9954,40.2173,209516.0
2024-09-12 10:30:00,41.68,41.75,41.5,41.57,565232.0,40.2173,40.2849,40.0437,40.1112,565232.0
2024-09-12 11:00:00,41.57,41.66,41.55,41.59,181328.0,40.1112,40.198,40.0919,40.1305,181328.0
2024-09-12 11:30:00,41.59,41.66,41.56,41.59,132120.0,40.1305,40.198,40.1016,40.1305,132120.0
2024-09-12 12:00:00,41.58,41.66,41.56,41.61,72669.0,40.1209,40.198,40.1016,40.1498,72669.0
2024-09-12 12:30:00,41.6,41.68,41.58,41.68,481378.0,40.1402,40.2173,40.1209,40.2173,481378.0
2024-09-12 13:00:00,41.69,41.71,41.62,41.7,156703.0,40.227,40.2463,40.1594,40.2366,156703.0
2024-09-12 13:30:00,41.7,41.78,41.65,41.71,1256992.0,40.2366,40.3138,40.1884,40.2463,1256992.0
2024-09-12 14:00:00,41.72,41.73,41.46,41.64,318825.0,40.2559,40.2656,40.0051,40.1787,318825.0
2024-09-12 14:30:00,41.64,41.65,41.39,41.48,246157.0,40.1787,40.1884,39.9375,40.0244,246157.0
2024-09-12 15:00:00,41.47,41.55,41.44,41.5,327729.0,40.0147,40.0919,39.9858,40.0437,327729.0
2024-09-12 15:30:00,41.49,41.66,41.42,41.64,1088849.0,40.034,40.198,39.9665,40.1787,1088849.0
2024-09-13 09:30:00,41.86,42.21,41.84,41.98,804341.0,40.391,40.7287,40.3717,40.5068,804341.0
2024-09-13 10:00:00,41.99,42.15,41.92,42.04,948641.0,40.5165,40.6709,40.4489,40.5647,948641.0
2024-09-13 10:30:00,42.05,42.09,41.87,41.89,368953.0,40.5744,40.613,40.4007,40.42,368953.0
2024-09-13 11:00:00,41.88,41.9,41.7,41.77,164468.0,40.4103,40.4296,40.2366,40.3042,164468.0
2024-09-13 11:30:00,41.77,41.88,41.76,41.82,429074.0,40.3042,40.4103,40.2945,40.3524,429074.0
2024-09-13 12:00:00,41.82,41.86,41.72,41.73,182415.0,40.3524,40.391,40.2559,40.2656,182415.0
2024-09-13 12:30:00,41.73,41.76,41.67,41.69,106655.0,40.2656,40.2945,40.2077,40.227,106655.0
2024-09-13 13:00:00,41.69,41.72,41.63,41.71,143531.0,40.227,40.2559,40.1691,40.2463,143531.0
2024-09-13 13:30:00,41.72,41.73,41.67,41.71,185345.0,40.2559,40.2656,40.2077,40.2463,185345.0
2024-09-13 14:00:00,41.71,41.75,41.59,41.6,177776.0,40.2463,40.2849,40.1305,40.1402,177776.0
2024-09-13 14:30:00,41.6,41.71,41.6,41.63,329644.0,40.1402,40.2463,40.1402,40.1691,329644.0
2024-09-13 15:00:00,41.63,41.78,41.62,41.76,443813.0,40.1691,40.3138,40.1594,40.2945,443813.0
2024-09-13 15:30:00,41.77,41.88,41.72,41.84,2446121.0,40.3042,40.4103,40.2559,40.3717,2446121.0
2024-09-16 09:30:00,42.12,42.37,41.97,42.26,719817.0,40.6419,40.8831,40.4972,40.777,719817.0
2024-09-16 10:00:00,42.29,42.35,42.19,42.23,604554.0,40.8059,40.8638,40.7094,40.748,604554.0
2024-09-16 10:30:00,42.23,42.23,42.1,42.17,533437.0,40.748,40.748,40.6226,40.6901,533437.0
2024-09-16 11:00:00,42.16,42.16,41.96,41.97,207139.0,40.6805,40.6805,40.4875,40.4972,207139.0
2024-09-16 11:30:00,41.97,42.18,41.93,42.15,275818.0,40.4972,40.6998,40.4586,40.6709,275818.0
2024-09-16 12:00:00,42.14,42.25,42.14,42.19,1013210.0,40.6612,40.7673,40.6612,40.7094,1013210.0
2024-09-16 12:30:00,42.19,42.19,42.1,42.12,144550.0,40.7094,40.7094,40.6226,40.6419,144550.0
2024-09-16 13:00:00,42.12,42.26,42.03,42.24,174286.0,40.6419,40.777,40.5551,40.7577,174286.0
2024-09-16 13:30:00,42.24,42.25,42.14,42.19,497009.0,40.7577,40.7673,40.6612,40.7094,497009.0
2024-09-16 14:00:00,42.18,42.19,42.12,42.15,143809.0,40.6998,40.7094,40.6419,40.6709,143809.0
2024-09-16 14:30:00,42.15,42.21,42.13,42.15,380762.0,40.6709,40.7287,40.6516,40.6709,380762.0
2024-09-16 15:00:00,42.15,42.27,42.14,42.25,2070039.0,40.6709,40.7866,40.6612,40.7673,2070039.0
2024-09-16 15:30:00,42.25,42.28,42.07,42.12,926201.0,40.7673,40.7963,40.5937,40.6419,926201.0
2024-09-17 09:30:00,42.38,42.44,42.14,42.14,377701.0,40.8928,40.9507,40.6612,40.6612,377701.0
2024-09-17 10:00:00,42.14,42.44,42.14,42.39,257748.0,40.6612,40.9507,40.6612,40.9024,257748.0
2024-09-17 10:30:00,42.39,42.49,42.28,42.3,425194.0,40.9024,40.9989,40.7963,40.8156,425194.0
2024-09-17 11:00:00,42.32,42.5,42.31,42.49,473458.0,40.8349,41.0086,40.8252,40.9989,473458.0
2024-09-17 11:30:00,42.5,42.6,42.38,42.39,1061195.0,41.0086,41.1051,40.8928,40.9024,1061195.0
2024-09-17 12:00:00,42.39,42.39,42.25,42.32,140624.0,40.9024,40.9024,40.7673,40.8349,140624.0
2024-09-17 12:30:00,42.32,42.34,41.98,42.01,175261.0,40.8349,40.8542,40.5068,40.5358,175261.0
2024-09-17 13:00:00,42.0,42.08,41.93,42.02,112863.0,40.5261,40.6033,40.4586,40.5454,112863.0
2024-09-17 13:30:00,42.02,42.15,41.91,42.08,142523.0,40.5454,40.6709,40.4393,40.6033,142523.0
2024-09-17 14:00:00,42.07,42.15,42.01,42.07,111053.0,40.5937,40.6709,40.5358,40.5937,111053.0
2024-09-17 14:30:00,42.06,42.07,41.93,41.95,152164.0,40.584,40.5937,40.4586,40.4779,152164.0
2024-09-17 15:00:00,41.95,42.01,41.69,41.77,272825.0,40.4779,40.5358,40.227,40.3042,272825.0
2024-09-17 15:30:00,41.77,41.95,41.68,41.91,1177337.0,40.3042,40.4779,40.2173,40.4393,1177337.0
2024-09-18 09:30:00,41.84,42.15,41.73,42.01,219782.0,40.3717,40.6709,40.2656,40.5358,219782.0
2024-09-18 10:00:00,42.0,42.1,41.74,41.77,228253.0,40.5261,40.6226,40.2752,40.3042,228253.0
2024-09-18 10:30:00,41.77,41.81,41.68,41.79,108712.0,40.3042,40.3428,40.2173,40.3235,108712.0
2024-09-18 11:00:00,41.78,41.92,41.77,41.91,118789.0,40.3138,40.4489,40.3042,40.4393,118789.0
2024-09-18 11:30:00,41.91,41.94,41.86,41.87,192427.0,40.4393,40.4682,40.391,40.4007,192427.0
2024-09-18 12:00:00,41.87,41.93,41.79,41.89,160501.0,40.4007,40.4586,40.3235,40.42,160501.0
2024-09-18 12:30:00,41.88,41.91,41.86,41.91,95600.0,40.4103,40.4393,40.391,40.4393,95600.0
2024-09-18 13:00:00,41.91,42.02,41.87,42.01,132370.0,40.4393,40.5454,40.4007,40.5358,132370.0
2024-09-18 13:30:00,42.02,42.11,41.97,42.04,190664.0,40.5454,40.6323,40.4972,40.5647,190664.0
2024-09-18 14:00:00,42.05,42.64,41.95,42.48,627448.0,40.5744,41.1437,40.4779,40.9893,627448.0
2024-09-18 14:30:00,42.48,42.78,42.21,42.22,992106.0,40.9893,41.2787,40.7287,40.7384,992106.0
2024-09-18 15:00:00,42.2,42.5,41.93,42.37,550597.0,40.7191,41.0086,40.4586,40.8831,550597.0
2024-09-18 15:30:00,42.38,42.42,42.0,42.02,928204.0,40.8928,40.9314,40.5261,40.5454,928204.0
2024-09-19 09:30:00,42.7,43.13,42.5,43.09,805391.0,41.2015,41.6165,41.0086,41.5779,805391.0
2024-09-19 10:00:00,43.1,43.25,42.99,43.23,875907.0,41.5875,41.7322,41.4814,41.713,875907.0
2024-09-19 10:30:00,43.23,43.29,43.01,43.05,1357761.0,41.713,41.7708,41.5007,41.5393,1357761.0
2024-09-19 11:00:00,43.05,43.15,42.99,43.14,312794.0,41.5393,41.6358,41.4814,41.6261,312794.0
2024-09-19 11:30:00,43.13,43.14,42.97,42.98,156308.0,41.6165,41.6261,41.4621,41.4717,156308.0
2024-09-19 12:00:00,42.98,42.99,42.8,42.83,166201.0,41.4717,41.4814,41.298,41.327,166201.0
2024-09-19 12:30:00,42.83,42.96,42.82,42.86,293970.0,41.327,41.4524,41.3173,41.3559,293970.0
2024-09-19 13:00:00,42.87,42.99,42.86,42.88,151077.0,41.3656,41.4814,41.3559,41.3752,151077.0
2024-09-19 13:30:00,42.88,43.03,42.88,42.95,219068.0,41.3752,41.52,41.3752,41.4428,219068.0
2024-09-19 14:00:00,42.95,43.04,42.91,43.02,438866.0,41.4428,41.5296,41.4042,41.5103,438866.0
2024-09-19 14:30:00,43.02,43.09,42.98,43.03,184889.0,41.5103,41.5779,41.4717,41.52,184889.0
2024-09-19 15:00:00,43.02,43.08,42.93,42.94,390041.0,41.5103,41.5682,41.4235,41.4331,390041.0
2024-09-19 15:30:00,42.93,43.03,42.85,42.95,1447588.0,41.4235,41.52,41.3463,41.4428,1447588.0
2024-09-20 09:30:00,42.73,42.81,42.17,42.3,1504468.0,41.2305,41.3077,40.6901,40.8156,1504468.0
2024-09-20 10:00:00,42.29,42.43,42.21,42.35,237183.0,40.8059,40.941,40.7287,40.8638,237183.0
2024-09-20 10:30:00,42.34,42.44,42.3,42.38,204064.0,40.8542,40.9507,40.8156,40.8928,204064.0
2024-09-20 11:00:00,42.37,42.41,42.21,42.25,207917.0,40.8831,40.9217,40.7287,40.7673,207917.0
2024-09-20 11:30:00,42.25,42.37,42.15,42.16,319555.0,40.7673,40.8831,40.6709,40.6805,319555.0
2024-09-20 12:00:00,42.16,42.3,42.04,42.29,248139.0,40.6805,40.8156,40.5647,40.8059,248139.0
2024-09-20 12:30:00,42.29,42.4,42.25,42.36,223964.0,40.8059,40.9121,40.7673,40.8735,223964.0
2024-09-20 13:00:00,42.36,42.39,42.27,42.32,172807.0,40.8735,40.9024,40.7866,40.8349,172807.0
2024-09-20 13:30:00,42.32,42.42,42.31,42.41,178586.0,40.8349,40.9314,40.8252,40.9217,178586.0
2024-09-20 14:00:00,42.41,42.43,42.22,42.25,238093.0,40.9217,40.941,40.7384,40.7673,238093.0
2024-09-20 14:30:00,42.25,42.25,42.13,42.22,282244.0,40.7673,40.7673,40.6516,40.7384,282244.0
2024-09-20 15:00:00,42.22,42.26,42.07,42.23,315905.0,40.7384,40.777,40.5937,40.748,315905.0
2024-09-20 15:30:00,42.23,42.44,42.18,42.32,1514080.0,40.748,40.9507,40.6998,40.8349,1514080.0
2024-09-23 09:30:00,42.38,42.65,42.11,42.14,203620.0,40.8928,41.1533,40.6323,40.6612,203620.0
2024-09-23 10:00:00,42.13,42.35,42.13,42.32,155651.0,40.6516,40.8638,40.6516,40.8349,155651.0
2024-09-23 10:30:00,42.32,42.35,42.04,42.16,189899.0,40.8349,40.8638,40.5647,40.6805,189899.0
2024-09-23 11:00:00,42.15,42.15,42.0,42.05,124269.0,40.6709,40.6709,40.5261,40.5744,124269.0
2024-09-23 11:30:00,42.06,42.19,42.0,42.18,249713.0,40.584,40.7094,40.5261,40.6998,249713.0
2024-09-23 12:00:00,42.18,42.18,42.08,42.14,111364.0,40.6998,40.6998,40.6033,40.6612,111364.0
2024-09-23 12:30:00,42.13,42.22,42.06,42.21,121550.0,40.6516,40.7384,40.584,40.7287,121550.0
2024-09-23 13:00:00,42.21,42.36,42.14,42.36,149417.0,40.7287,40.8735,40.6612,40.8735,149417.0
2024-09-23 13:30:00,42.36,42.42,42.32,42.34,104808.0,40.8735,40.9314,40.8349,40.8542,104808.0
2024-09-23 14:00:00,42.33,42.37,42.27,42.3,137630.0,40.8445,40.8831,40.7866,40.8156,137630.0
2024-09-23 14:30:00,42.3,42.31,42.2,42.23,152678.0,40.8156,40.8252,40.7191,40.748,152678.0
2024-09-23 15:00:00,42.22,42.32,42.2,42.29,268745.0,40.7384,40.8349,40.7191,40.8059,268745.0
2024-09-23 15:30:00,42.29,42.38,42.15,42.19,1449491.0,40.8059,40.8928,40.6709,40.7094,1449491.0
2024-09-24 09:30:00,42.07,42.45,41.92,42.35,154485.0,40.5937,40.9603,40.4489,40.8638,154485.0
2024-09-24 10:00:00,42.36,42.37,42.18,42.26,178028.0,40.8735,40.8831,40.6998,40.777,178028.0
2024-09-24 10:30:00,42.25,42.28,42.09,42.14,182105.0,40.7673,40.7963,40.613,40.6612,182105.0
2024-09-24 11:00:00,42.14,42.14,41.92,41.98,143868.0,40.6612,40.6612,40.4489,40.5068,143868.0
2024-09-24 11:30:00,41.98,41.99,41.81,41.84,119050.0,40.5068,40.5165,40.3428,40.3717,119050.0
2024-09-24 12:00:00,41.84,41.86,41.75,41.79,101809.0,40.3717,40.391,40.2849,40.3235,101809.0
2024-09-24 12:30:00,41.79,41.87,41.73,41.84,112660.0,40.3235,40.4007,40.2656,40.3717,112660.0
2024-09-24 13:00:00,41.84,42.14,41.83,42.04,248327.0,40.3717,40.6612,40.3621,40.5647,248327.0
2024-09-24 13:30:00,42.04,42.04,41.85,41.89,187966.0,40.5647,40.5647,40.3814,40.42,187966.0
2024-09-24 14:00:00,41.89,41.9,41.8,41.82,166842.0,40.42,40.4296,40.3331,40.3524,166842.0
2024-09-24 14:30:00,41.82,41.97,41.76,41.84,274790.0,40.3524,40.4972,40.2945,40.3717,274790.0
2024-09-24 15:00:00,41.84,42.0,41.83,41.98,270960.0,40.3717,40.5261,40.3621,40.5068,270960.0
2024-09-24 15:30:00,41.98,42.05,41.89,41.99,765013.0,40.5068,40.5744,40.42,40.5165,765013.0
2024-09-25 09:30:00,41.87,42.02,41.55,41.56,312461.0,40.4007,40.5454,40.0919,40.1016,312461.0
2024-09-25 10:00:00,41.58,41.73,41.48,41.53,271273.0,40.1209,40.2656,40.0244,40.0726,271273.0
2024-09-25 10:30:00,41.52,41.72,41.44,41.66,200568.0,40.063,40.2559,39.9858,40.198,200568.0
2024-09-25 11:00:00,41.66,41.69,41.55,41.68,140588.0,40.198,40.227,40.0919,40.2173,140588.0
2024-09-25 11:30:00,41.68,41.7,41.6,41.62,168388.0,40.2173,40.2366,40.1402,40.1594,168388.0
2024-09-25 12:00:00,41.62,41.73,41.61,41.69,164678.0,40.1594,40.2656,40.1498,40.227,164678.0
2024-09-25 12:30:00,41.69,41.7,41.58,41.59,98165.0,40.227,40.2366,40.1209,40.1305,98165.0
2024-09-25 13:00:00,41.59,41.66,41.54,41.58,124386.0,40.1305,40.198,40.0823,40.1209,124386.0
2024-09-25 13:30:00,41.57,41.65,41.48,41.63,147924.0,40.1112,40.1884,40.0244,40.1691,147924.0
2024-09-25 14:00:00,41.62,41.74,41.57,41.74,260883.0,40.1594,40.2752,40.1112,40.2752,260883.0
2024-09-25 14:30:00,41.74,41.82,41.7,41.75,239645.0,40.2752,40.3524,40.2366,40.2849,239645.0
2024-09-25 15:00:00,41.75,41.79,41.67,41.78,515795.0,40.2849,40.3235,40.2077,40.3138,515795.0
2024-09-25 15:30:00,41.77,41.79,41.64,41.75,975618.0,40.3042,40.3235,40.1787,40.2849,975618.0
2024-09-26 09:30:00,42.23,42.25,41.75,42.14,399966.0,40.748,40.7673,40.2849,40.6612,399966.0
2024-09-26 10:00:00,42.14,42.35,41.96,42.22,340503.0,40.6612,40.8638,40.4875,40.7384,340503.0
2024-09-26 10:30:00,42.23,42.45,42.23,42.36,227120.0,40.748,40.9603,40.748,40.8735,227120.0
2024-09-26 11:00:00,42.35,42.42,42.23,42.32,321643.0,40.8638,40.9314,40.748,40.8349,321643.0
2024-09-26 11:30:00,42.31,42.44,42.29,42.37,163372.0,40.8252,40.9507,40.8059,40.8831,163372.0
2024-09-26 12:00:00,42.37,42.39,42.24,42.25,263874.0,40.8831,40.9024,40.7577,40.7673,263874.0
2024-09-26 12:30:00,42.25,42.38,42.22,42.36,236509.0,40.7673,40.8928,40.7384,40.8735,236509.0
2024-09-26 13:00:00,42.36,42.41,42.25,42.41,201873.0,40.8735,40.9217,40.7673,40.9217,201873.0
2024-09-26 13:30:00,42.41,42.49,42.37,42.45,221558.0,40.9217,40.9989,40.8831,40.9603,221558.0
2024-09-26 14:00:00,42.45,42.49,42.36,42.39,310367.0,40.9603,40.9989,40.8735,40.9024,310367.0
2024-09-26 14:30:00,42.39,42.4,42.27,42.33,142827.0,40.9024,40.9121,40.7866,40.8445,142827.0
2024-09-26 15:00:00,42.33,42.38,42.3,42.36,309809.0,40.8445,40.8928,40.8156,40.8735,309809.0
2024-09-26 15:30:00,42.36,42.38,42.21,42.32,878113.0,40.8735,40.8928,40.7287,40.8349,878113.0
2024-09-27 09:30:00,42.5,42.6,42.06,42.16,371531.0,41.0086,41.1051,40.584,40.6805,371531.0
2024-09-27 10:00:00,42.15,42.63,42.0,42.58,797348.0,40.6709,41.134,40.5261,41.0858,797348.0
2024-09-27 10:30:00,42.61,42.72,42.56,42.68,228015.0,41.1147,41.2208,41.0665,41.1823,228015.0
2024-09-27 11:00:00,42.68,42.75,42.62,42.66,325279.0,41.1823,41.2498,41.1244,41.163,325279.0
2024-09-27 11:30:00,42.65,42.69,42.55,42.57,121212.0,41.1533,41.1919,41.0568,41.0761,121212.0
2024-09-27 12:00:00,42.57,42.6,42.52,42.57,99234.0,41.0761,41.1051,41.0279,41.0761,99234.0
2024-09-27 12:30:00,42.56,42.59,42.5,42.58,87964.0,41.0665,41.0954,41.0086,41.0858,87964.0
2024-09-27 13:00:00,42.58,42.62,42.54,42.61,166229.0,41.0858,41.1244,41.0472,41.1147,166229.0
2024-09-27 13:30:00,42.62,42.69,42.62,42.66,127371.0,41.1244,41.1919,41.1244,41.163,127371.0
2024-09-27 14:00:00,42.65,42.67,42.53,42.55,137722.0,41.1533,41.1726,41.0375,41.0568,137722.0
2024-09-27 14:30:00,42.55,42.67,42.47,42.65,165982.0,41.0568,41.1726,40.9796,41.1533,165982.0
2024-09-27 15:00:00,42.66,42.68,42.57,42.59,231071.0,41.163,41.1823,41.0761,41.0954,231071.0
2024-09-27 15:30:00,42.59,42.6,42.42,42.52,695751.0,41.0954,41.1051,40.9314,41.0279,695751.0
2024-09-30 09:30:00,42.33,42.57,42.04,42.13,205296.0,40.8445,41.0761,40.5647,40.6516,205296.0
2024-09-30 10:00:00,42.13,42.52,42.11,42.47,149668.0,40.6516,41.0279,40.6323,40.9796,149668.0
2024-09-30 10:30:00,42.48,42.71,42.48,42.62,103317.0,40.9893,41.2112,40.9893,41.1244,103317.0
2024-09-30 11:00:00,42.63,42.77,42.62,42.63,93216.0,41.134,41.2691,41.1244,41.134,93216.0
2024-09-30 11:30:00,42.63,42.69,42.54,42.59,113664.0,41.134,41.1919,41.0472,41.0954,113664.0
2024-09-30 12:00:00,42.59,42.67,42.57,42.66,85898.0,41.0954,41.1726,41.0761,41.163,85898.0
2024-09-30 12:30:00,42.66,42.71,42.62,42.7,113778.0,41.163,41.2112,41.1244,41.2015,113778.0
2024-09-30 13:00:00,42.7,42.75,42.65,42.66,328470.0,41.2015,41.2498,41.1533,41.163,328470.0
2024-09-30 13:30:00,42.65,42.71,42.5,42.51,131023.0,41.1533,41.2112,41.0086,41.0182,131023.0
2024-09-30 14:00:00,42.5,42.5,42.13,42.25,174832.0,41.0086,41.0086,40.6516,40.7673,174832.0
2024-09-30 14:30:00,42.25,42.45,42.17,42.37,175403.0,40.7673,40.9603,40.6901,40.8831,175403.0
2024-09-30 15:00:00,42.36,42.44,42.32,42.44,142329.0,40.8735,40.9507,40.8349,40.9507,142329.0
2024-09-30 15:30:00,42.43,42.8,42.42,42.75,675675.0,40.941,41.298,40.9314,41.2498,675675.0
2024-10-01 09:30:00,42.51,42.58,41.61,41.67,426294.0,41.0182,41.0858,40.1498,40.2077,426294.0
2024-10-01 10:00:00,41.67,41.77,41.33,41.46,532912.0,40.2077,40.3042,39.8796,40.0051,532912.0
2024-10-01 10:30:00,41.46,41.73,41.39,41.66,545000.0,40.0051,40.2656,39.9375,40.198,545000.0
2024-10-01 11:00:00,41.66,41.9,41.56,41.89,311674.0,40.198,40.4296,40.1016,40.42,311674.0
2024-10-01 11:30:00,41.88,42.07,41.88,41.95,169859.0,40.4103,40.5937,40.4103,40.4779,169859.0
2024-10-01 12:00:00,41.94,42.08,41.9,42.05,342438.0,40.4682,40.6033,40.4296,40.5744,342438.0
2024-10-01 12:30:00,42.05,42.05,41.81,41.94,204581.0,40.5744,40.5744,40.3428,40.4682,204581.0
2024-10-01 13:00:00,41.91,41.94,41.66,41.71,191448.0,40.4393,40.4682,40.198,40.2463,191448.0
2024-10-01 13:30:00,41.7,42.01,41.69,42.01,182283.0,40.2366,40.5358,40.227,40.5358,182283.0
2024-10-01 14:00:00,42.01,42.12,42.0,42.06,197562.0,40.5358,40.6419,40.5261,40.584,197562.0
2024-10-01 14:30:00,42.07,42.15,42.05,42.12,215933.0,40.5937,40.6709,40.5744,40.6419,215933.0
2024-10-01 15:00:00,42.11,42.12,42.01,42.04,252515.0,40.6323,40.6419,40.5358,40.5647,252515.0
2024-10-01 15:30:00,42.04,42.04,41.7,41.72,796334.0,40.5647,40.5647,40.2366,40.2559,796334.0
2024-10-02 09:30:00,41.56,42.31,41.56,42.12,398993.0,40.1016,40.8252,40.1016,40.6419,398993.0
2024-10-02 10:00:00,42.08,42.13,41.9,41.97,224210.0,40.6033,40.6516,40.4296,40.4972,224210.0
2024-10-02 10:30:00,41.95,41.99,41.78,41.8,178994.0,40.4779,40.5165,40.3138,40.3331,178994.0
2024-10-02 11:00:00,41.79,41.91,41.73,41.88,150648.0,40.3235,40.4393,40.2656,40.4103,150648.0
2024-10-02 11:30:00,41.89,41.95,41.83,41.91,145258.0,40.42,40.4779,40.3621,40.4393,145258.0
2024-10-02 12:00:00,41.91,41.91,41.73,41.77,184957.0,40.4393,40.4393,40.2656,40.3042,184957.0
2024-10-02 12:30:00,41.77,41.79,41.7,41.73,166253.0,40.3042,40.3235,40.2366,40.2656,166253.0
2024-10-02 13:00:00,41.73,41.78,41.7,41.73,134676.0,40.2656,40.3138,40.2366,40.2656,134676.0
2024-10-02 13:30:00,41.72,41.78,41.67,41.75,163097.0,40.2559,40.3138,40.2077,40.2849,163097.0
2024-10-02 14:00:00,41.76,41.81,41.68,41.72,165955.0,40.2945,40.3428,40.2173,40.2559,165955.0
2024-10-02 14:30:00,41.73,41.76,41.71,41.75,171195.0,40.2656,40.2945,40.2463,40.2849,171195.0
2024-10-02 15:00:00,41.75,41.84,41.7,41.73,280082.0,40.2849,40.3717,40.2366,40.2656,280082.0
2024-10-02 15:30:00,41.73,41.81,41.65,41.78,935309.0,40.2656,40.3428,40.1884,40.3138,935309.0
2024-10-03 09:30:00,41.56,41.69,41.13,41.31,324252.0,40.1016,40.227,39.6866,39.8603,324252.0
2024-10-03 10:00:00,41.32,41.58,41.16,41.22,392792.0,39.87,40.1209,39.7156,39.7735,392792.0
2024-10-03 10:30:00,41.23,41.3,41.08,41.22,388572.0,39.7831,39.8507,39.6384,39.7735,388572.0
2024-10-03 11:00:00,41.22,41.42,41.14,41.39,275239.0,39.7735,39.9665,39.6963,39.9375,275239.0
2024-10-03 11:30:00,41.39,41.5,41.37,41.44,154930.0,39.9375,40.0437,39.9182,39.9858,154930.0
2024-10-03 12:00:00,41.44,41.56,41.42,41.51,167457.0,39.9858,40.1016,39.9665,40.0533,167457.0
2024-10-03 12:30:00,41.51,41.57,41.35,41.4,197294.0,40.0533,40.1112,39.8989,39.9472,197294.0
2024-10-03 13:00:00,41.4,41.41,41.32,41.36,156090.0,39.9472,39.9568,39.87,39.9086,156090.0
2024-10-03 13:30:00,41.36,41.5,41.36,41.43,162653.0,39.9086,40.0437,39.9086,39.9761,162653.0
2024-10-03 14:00:00,41.43,41.49,41.38,41.42,191716.0,39.9761,40.034,39.9279,39.9665,191716.0
2024-10-03 14:30:00,41.41,41.48,41.39,41.4,272211.0,39.9568,40.0244,39.9375,39.9472,272211.0
2024-10-03 15:00:00,41.39,41.44,41.36,41.43,274941.0,39.9375,39.9858,39.9086,39.9761,274941.0
2024-10-03 15:30:00,41.43,41.53,41.39,41.5,695189.0,39.9761,40.0726,39.9375,40.0437,695189.0
2024-10-04 09:30:00,42.22,42.61,42.12,42.48,389579.0,40.7384,41.1147,40.6419,40.9893,389579.0
2024-10-04 10:00:00,42.48,42.49,42.12,42.24,271155.0,40.9893,40.9989,40.6419,40.7577,271155.0
2024-10-04 10:30:00,42.23,42.34,41.98,42.16,222248.0,40.748,40.8542,40.5068,40.6805,222248.0
2024-10-04 11:00:00,42.16,42.34,42.06,42.12,201923.0,40.6805,40.8542,40.584,40.6419,201923.0
2024-10-04 11:30:00,42.11,42.14,42.0,42.07,341123.0,40.6323,40.6612,40.5261,40.5937,341123.0
2024-10-04 12:00:00,42.09,42.19,42.06,42.06,197482.0,40.613,40.7094,40.584,40.584,197482.0
2024-10-04 12:30:00,42.05,42.2,42.02,42.2,271814.0,40.5744,40.7191,40.5454,40.7191,271814.0
2024-10-04 13:00:00,42.2,42.28,42.17,42.25,142491.0,40.7191,40.7963,40.6901,40.7673,142491.0
2024-10-04 13:30:00,42.25,42.37,42.2,42.22,415252.0,40.7673,40.8831,40.7191,40.7384,415252.0
2024-10-04 14:00:00,42.23,42.29,42.17,42.27,172238.0,40.748,40.8059,40.6901,40.7866,172238.0
2024-10-04 14:30:00,42.27,42.34,42.23,42.34,185780.0,40.7866,40.8542,40.748,40.8542,185780.0
2024-10-04 15:00:00,42.33,42.4,42.3,42.36,256802.0,40.8445,40.9121,40.8156,40.8735,256802.0
2024-10-04 15:30:00,42.35,42.43,42.3,42.38,699038.0,40.8638,40.941,40.8156,40.8928,699038.0
2024-10-07 09:30:00,42.33,42.55,42.2,42.35,303705.0,40.8445,41.0568,40.7191,40.8638,303705.0
2024-10-07 10:00:00,42.36,42.44,42.2,42.22,376674.0,40.8735,40.9507,40.7191,40.7384,376674.0
2024-10-07 10:30:00,42.21,42.25,42.11,42.15,227341.0,40.7287,40.7673,40.6323,40.6709,227341.0
2024-10-07 11:00:00,42.15,42.27,42.12,42.23,190908.0,40.6709,40.7866,40.6419,40.748,190908.0
2024-10-07 11:30:00,42.23,42.24,42.12,42.15,151469.0,40.748,40.7577,40.6419,40.6709,151469.0
2024-10-07 12:00:00,42.15,42.17,42.07,42.16,138884.0,40.6709,40.6901,40.5937,40.6805,138884.0
2024-10-07 12:30:00,42.16,42.16,42.09,42.14,107949.0,40.6805,40.6805,40.613,40.6612,107949.0
2024-10-07 13:00:00,42.14,42.15,42.05,42.07,201377.0,40.6612,40.6709,40.5744,40.5937,201377.0
2024-10-07 13:30:00,42.05,42.07,41.94,41.97,205299.0,40.5744,40.5937,40.4682,40.4972,205299.0
2024-10-07 14:00:00,41.96,41.96,41.82,41.84,548037.0,40.4875,40.4875,40.3524,40.3717,548037.0
2024-10-07 14:30:00,41.83,41.85,41.62,41.7,439608.0,40.3621,40.3814,40.1594,40.2366,439608.0
2024-10-07 15:00:00,41.7,41.86,41.7,41.82,801131.0,40.2366,40.391,40.2366,40.3524,801131.0
2024-10-07 15:30:00,41.83,42.11,41.78,42.01,1229820.0,40.3621,40.6323,40.3138,40.5358,1229820.0
2024-10-08 09:30:00,42.24,42.48,42.05,42.24,350470.0,40.7577,40.9893,40.5744,40.7577,350470.0
2024-10-08 10:00:00,42.25,42.33,42.03,42.05,305796.0,40.7673,40.8445,40.5551,40.5744,305796.0
2024-10-08 10:30:00,42.04,42.23,41.9,42.14,328736.0,40.5647,40.748,40.4296,40.6612,328736.0
2024-10-08 11:00:00,42.18,42.26,42.12,42.14,163415.0,40.6998,40.777,40.6419,40.6612,163415.0
2024-10-08 11:30:00,42.13,42.18,42.1,42.18,173380.0,40.6516,40.6998,40.6226,40.6998,173380.0
2024-10-08 12:00:00,42.16,42.24,42.14,42.19,116786.0,40.6805,40.7577,40.6612,40.7094,116786.0
2024-10-08 12:30:00,42.17,42.2,42.13,42.14,107130.0,40.6901,40.7191,40.6516,40.6612,107130.0
2024-10-08 13:00:00,42.15,42.16,42.04,42.07,189820.0,40.6709,40.6805,40.5647,40.5937,189820.0
2024-10-08 13:30:00,42.07,42.14,42.01,42.13,171365.0,40.5937,40.6612,40.5358,40.6516,171365.0
2024-10-08 14:00:00,42.13,42.2,42.09,42.17,182172.0,40.6516,40.7191,40.613,40.6901,182172.0
2024-10-08 14:30:00,42.17,42.24,42.16,42.24,206429.0,40.6901,40.7577,40.6805,40.7577,206429.0
2024-10-08 15:00:00,42.23,42.27,42.16,42.27,507069.0,40.748,40.7866,40.6805,40.7866,507069.0
2024-10-08 15:30:00,42.26,42.31,42.11,42.12,1209452.0,40.777,40.8252,40.6323,40.6419,1209452.0
2024-10-09 09:30:00,42.13,42.55,42.11,42.51,338823.0,40.6516,41.0568,40.6323,41.0182,338823.0
2024-10-09 10:00:00,42.51,42.56,42.38,42.4,287440.0,41.0182,41.0665,40.8928,40.9121,287440.0
2024-10-09 10:30:00,42.4,42.58,42.34,42.54,231432.0,40.9121,41.0858,40.8542,41.0472,231432.0
2024-10-09 11:00:00,42.54,42.82,42.53,42.8,477422.0,41.0472,41.3173,41.0375,41.298,477422.0
2024-10-09 11:30:00,42.8,42.91,42.79,42.84,279374.0,41.298,41.4042,41.2884,41.3366,279374.0
2024-10-09 12:00:00,42.84,42.91,42.75,42.77,303221.0,41.3366,41.4042,41.2498,41.2691,303221.0
2024-10-09 12:30:00,42.76,42.78,42.71,42.73,134765.0,41.2594,41.2787,41.2112,41.2305,134765.0
2024-10-09 13:00:00,42.74,42.81,42.69,42.76,124772.0,41.2401,41.3077,41.1919,41.2594,124772.0
2024-10-09 13:30:00,42.75,42.77,42.64,42.73,176898.0,41.2498,41.2691,41.1437,41.2305,176898.0
2024-10-09 14:00:00,42.73,42.79,42.6,42.62,168151.0,41.2305,41.2884,41.1051,41.1244,168151.0
2024-10-09 14:30:00,42.62,42.73,42.58,42.67,216235.0,41.1244,41.2305,41.0858,41.1726,216235.0
2024-10-09 15:00:00,42.66,42.67,42.57,42.66,285080.0,41.163,41.1726,41.0761,41.163,285080.0
2024-10-09 15:30:00,42.66,42.76,42.6,42.63,713948.0,41.163,41.2594,41.1051,41.134,713948.0
2024-10-10 09:30:00,42.48,42.72,42.41,42.59,384289.0,40.9893,41.2208,40.9217,41.0954,384289.0
2024-10-10 10:00:00,42.6,42.79,42.58,42.71,444782.0,41.1051,41.2884,41.0858,41.2112,444782.0
2024-10-10 10:30:00,42.69,42.84,42.52,42.54,205955.0,41.1919,41.3366,41.0279,41.0472,205955.0
2024-10-10 11:00:00,42.55,42.64,42.46,42.51,222595.0,41.0568,41.1437,40.97,41.0182,222595.0
2024-10-10 11:30:00,42.51,42.56,42.46,42.54,202841.0,41.0182,41.0665,40.97,41.0472,202841.0
2024-10-10 12:00:00,42.54,42.59,42.47,42.59,121741.0,41.0472,41.0954,40.9796,41.0954,121741.0
2024-10-10 12:30:00,42.59,42.59,42.44,42.52,136091.0,41.0954,41.0954,40.9507,41.0279,136091.0
2024-10-10 13:00:00,42.52,42.55,42.39,42.51,109538.0,41.0279,41.0568,40.9024,41.0182,109538.0
2024-10-10 13:30:00,42.5,42.56,42.36,42.48,136493.0,41.0086,41.0665,40.8735,40.9893,136493.0
2024-10-10 14:00:00,42.47,42.52,42.39,42.5,223167.0,40.9796,41.0279,40.9024,41.0086,223167.0
2024-10-10 14:30:00,42.49,42.52,42.37,42.4,367161.0,40.9989,41.0279,40.8831,40.9121,367161.0
2024-10-10 15:00:00,42.4,42.46,42.37,42.4,278661.0,40.9121,40.97,40.8831,40.9121,278661.0
2024-10-10 15:30:00,42.4,42.51,42.36,42.5,991215.0,40.9121,41.0182,40.8735,41.0086,991215.0
2024-10-11 09:30:00,42.78,43.36,42.74,43.3,1044135.0,41.2787,41.8384,41.2401,41.7805,1044135.0
2024-10-11 10:00:00,43.3,43.49,43.29,43.46,1067118.0,41.7805,41.9638,41.7708,41.9349,1067118.0
2024-10-11 10:30:00,43.46,43.49,43.32,43.32,408272.0,41.9349,41.9638,41.7998,41.7998,408272.0
2024-10-11 11:00:00,43.34,43.47,43.27,43.31,2337173.0,41.8191,41.9445,41.7515,41.7901,2337173.0
2024-10-11 11:30:00,43.3,43.34,43.2,43.22,421991.0,41.7805,41.8191,41.684,41.7033,421991.0
2024-10-11 12:00:00,43.22,43.24,43.03,43.07,317253.0,41.7033,41.7226,41.52,41.5586,317253.0
2024-10-11 12:30:00,43.07,43.17,43.05,43.13,297548.0,41.5586,41.6551,41.5393,41.6165,297548.0
2024-10-11 13:00:00,43.14,43.16,43.05,43.11,273401.0,41.6261,41.6454,41.5393,41.5972,273401.0
2024-10-11 13:30:00,43.11,43.25,43.09,43.22,514129.0,41.5972,41.7322,41.5779,41.7033,514129.0
2024-10-11 14:00:00,43.22,43.23,43.14,43.18,214691.0,41.7033,41.713,41.6261,41.6647,214691.0
2024-10-11 14:30:00,43.18,43.19,43.07,43.14,299565.0,41.6647,41.6744,41.5586,41.6261,299565.0
2024-10-11 15:00:00,43.14,43.28,43.12,43.21,494705.0,41.6261,41.7612,41.6068,41.6937,494705.0
2024-10-11 15:30:00,43.2,43.3,43.17,43.26,2345775.0,41.684,41.7805,41.6551,41.7419,2345775.0
2024-10-14 09:30:00,43.3,43.38,43.01,43.2,355689.0,41.7805,41.8577,41.5007,41.684,355689.0
2024-10-14 10:00:00,43.2,43.42,43.19,43.41,319006.0,41.684,41.8963,41.6744,41.8866,319006.0
2024-10-14 10:30:00,43.41,43.62,43.4,43.6,554591.0,41.8866,42.0893,41.877,42.07,554591.0
2024-10-14 11:00:00,43.61,43.72,43.52,43.68,515302.0,42.0796,42.1858,41.9928,42.1472,515302.0
2024-10-14 11:30:00,43.67,43.76,43.64,43.72,310542.0,42.1375,42.2244,42.1086,42.1858,310542.0
2024-10-14 12:00:00,43.72,43.83,43.69,43.69,588469.0,42.1858,42.2919,42.1568,42.1568,588469.0
2024-10-14 12:30:00,43.69,43.78,43.67,43.71,353785.0,42.1568,42.2436,42.1375,42.1761,353785.0
2024-10-14 13:00:00,43.7,43.71,43.53,43.56,538725.0,42.1665,42.1761,42.0024,42.0314,538725.0
2024-10-14 13:30:00,43.56,43.61,43.53,43.6,243774.0,42.0314,42.0796,42.0024,42.07,243774.0
2024-10-14 14:00:00,43.61,43.62,43.56,43.59,250356.0,42.0796,42.0893,42.0314,42.0603,250356.0
2024-10-14 14:30:00,43.59,43.65,43.57,43.63,362831.0,42.0603,42.1182,42.041,42.0989,362831.0
2024-10-14 15:00:00,43.63,43.66,43.58,43.65,434692.0,42.0989,42.1279,42.0507,42.1182,434692.0
2024-10-14 15:30:00,43.65,43.72,43.56,43.62,1260199.0,42.1182,42.1858,42.0314,42.0893,1260199.0
2024-10-15 09:30:00,43.9,44.32,43.81,44.26,576146.0,42.3594,42.7647,42.2726,42.7068,576146.0
2024-10-15 10:00:00,44.26,44.48,44.23,44.43,641746.0,42.7068,42.9191,42.6779,42.8708,641746.0
2024-10-15 10:30:00,44.43,44.49,44.24,44.43,924268.0,42.8708,42.9287,42.6875,42.8708,924268.0
2024-10-15 11:00:00,44.42,44.53,44.37,44.4,1711046.0,42.8612,42.9673,42.8129,42.8419,1711046.0
2024-10-15 11:30:00,44.41,44.45,44.2,44.3,405097.0,42.8515,42.8901,42.6489,42.7454,405097.0
2024-10-15 12:00:00,44.31,44.52,44.29,44.52,1770890.0,42.7551,42.9577,42.7358,42.9577,1770890.0
2024-10-15 12:30:00,44.52,44.59,44.47,44.52,596422.0,42.9577,43.0252,42.9094,42.9577,596422.0
2024-10-15 13:00:00,44.52,44.54,44.31,44.37,390472.0,42.9577,42.977,42.7551,42.8129,390472.0
2024-10-15 13:30:00,44.37,44.42,44.21,44.23,240069.0,42.8129,42.8612,42.6586,42.6779,240069.0
2024-10-15 14:00:00,44.23,44.24,44.01,44.03,296424.0,42.6779,42.6875,42.4656,42.4849,296424.0
2024-10-15 14:30:00,44.02,44.18,44.02,44.17,319312.0,42.4752,42.6296,42.4752,42.62,319312.0
2024-10-15 15:00:00,44.19,44.2,44.07,44.09,394102.0,42.6393,42.6489,42.5235,42.5428,394102.0
2024-10-15 15:30:00,44.09,44.12,43.87,43.91,1184612.0,42.5428,42.5717,42.3305,42.3691,1184612.0
2024-10-16 09:30:00,44.33,44.78,44.1,44.76,844646.0,42.7743,43.2086,42.5524,43.1893,844646.0
2024-10-16 10:00:00,44.76,44.93,44.55,44.59,1019478.0,43.1893,43.3533,42.9866,43.0252,1019478.0
2024-10-16 10:30:00,44.58,44.82,44.53,44.59,1039801.0,43.0156,43.2472,42.9673,43.0252,1039801.0
2024-10-16 11:00:00,44.59,44.66,44.45,44.54,522511.0,43.0252,43.0928,42.8901,42.977,522511.0
2024-10-16 11:30:00,44.55,44.71,44.51,44.7,436558.0,42.9866,43.141,42.948,43.1314,436558.0
2024-10-16 12:00:00,44.71,44.83,44.66,44.76,563896.0,43.141,43.2568,43.0928,43.1893,563896.0
2024-10-16 12:30:00,44.76,44.81,44.71,44.75,247667.0,43.1893,43.2375,43.141,43.1796,247667.0
2024-10-16 13:00:00,44.76,44.78,44.64,44.72,395807.0,43.1893,43.2086,43.0735,43.1507,395807.0
2024-10-16 13:30:00,44.72,44.79,44.66,44.69,537772.0,43.1507,43.2182,43.0928,43.1217,537772.0
2024-10-16 14:00:00,44.69,44.77,44.65,44.77,412704.0,43.1217,43.1989,43.0831,43.1989,412704.0
2024-10-16 14:30:00,44.77,44.78,44.61,44.63,462843.0,43.1989,43.2086,43.0445,43.0638,462843.0
2024-10-16 15:00:00,44.63,44.74,44.56,44.67,677312.0,43.0638,43.17,42.9963,43.1024,677312.0
2024-10-16 15:30:00,44.67,44.72,44.46,44.51,1566194.0,43.1024,43.1507,42.8998,42.948,1566194.0
2024-10-17 09:30:00,44.11,44.2,42.95,43.89,1317784.0,42.5621,42.6489,41.4428,42.3498,1317784.0
2024-10-17 10:00:00,43.89,43.97,43.49,43.63,799326.0,42.3498,42.427,41.9638,42.0989,799326.0
2024-10-17 10:30:00,43.63,43.9,43.54,43.57,690448.0,42.0989,42.3594,42.0121,42.041,690448.0
2024-10-17 11:00:00,43.57,43.57,43.29,43.35,349956.0,42.041,42.041,41.7708,41.8287,349956.0
2024-10-17 11:30:00,43.34,43.64,43.28,43.59,384460.0,41.8191,42.1086,41.7612,42.0603,384460.0
2024-10-17 12:00:00,43.59,43.93,43.57,43.91,366917.0,42.0603,42.3884,42.041,42.3691,366917.0
2024-10-17 12:30:00,43.91,44.05,43.86,44.04,260169.0,42.3691,42.5042,42.3208,42.4945,260169.0
2024-10-17 13:00:00,44.04,44.09,43.95,44.0,563738.0,42.4945,42.5428,42.4077,42.4559,563738.0
2024-10-17 13:30:00,44.0,44.0,43.6,43.62,554311.0,42.4559,42.4559,42.07,42.0893,554311.0
2024-10-17 14:00:00,43.63,43.78,43.57,43.75,365933.0,42.0989,42.2436,42.041,42.2147,365933.0
2024-10-17 14:30:00,43.76,43.76,43.26,43.29,535683.0,42.2244,42.2244,41.7419,41.7708,535683.0
2024-10-17 15:00:00,43.29,43.4,43.15,43.19,737425.0,41.7708,41.877,41.6358,41.6744,737425.0
2024-10-17 15:30:00,43.19,43.19,42.94,42.96,2170477.0,41.6744,41.6744,41.4331,41.4524,2170477.0
2024-10-18 09:30:00,43.51,43.52,42.81,43.44,951585.0,41.9831,41.9928,41.3077,41.9156,951585.0
2024-10-18 10:00:00,43.45,43.49,42.95,43.07,414108.0,41.9252,41.9638,41.4428,41.5586,414108.0
2024-10-18 10:30:00,43.07,43.26,43.03,43.07,270600.0,41.5586,41.7419,41.52,41.5586,270600.0
2024-10-18 11:00:00,43.07,43.19,43.01,43.15,274120.0,41.5586,41.6744,41.5007,41.6358,274120.0
2024-10-18 11:30:00,43.15,43.42,43.12,43.36,412813.0,41.6358,41.8963,41.6068,41.8384,412813.0
2024-10-18 12:00:00,43.36,43.51,43.32,43.49,295878.0,41.8384,41.9831,41.7998,41.9638,295878.0
2024-10-18 12:30:00,43.48,43.63,43.47,43.54,268028.0,41.9542,42.0989,41.9445,42.0121,268028.0
2024-10-18 13:00:00,43.53,43.79,43.53,43.7,547146.0,42.0024,42.2533,42.0024,42.1665,547146.0
2024-10-18 13:30:00,43.7,43.74,43.51,43.53,256857.0,42.1665,42.2051,41.9831,42.0024,256857.0
2024-10-18 14:00:00,43.52,43.61,43.48,43.56,177614.0,41.9928,42.0796,41.9542,42.0314,177614.0
2024-10-18 14:30:00,43.57,43.7,43.52,43.64,191036.0,42.041,42.1665,41.9928,42.1086,191036.0
2024-10-18 15:00:00,43.64,43.64,43.44,43.5,286692.0,42.1086,42.1086,41.9156,41.9735,286692.0
2024-10-18 15:30:00,43.49,43.68,43.48,43.67,930034.0,41.9638,42.1472,41.9542,42.1375,930034.0
2024-10-21 09:30:00,43.3,43.57,42.95,42.96,477760.0,41.7805,42.041,41.4428,41.4524,477760.0
2024-10-21 10:00:00,42.96,42.98,42.68,42.81,407282.0,41.4524,41.4717,41.1823,41.3077,407282.0
2024-10-21 10:30:00,42.82,42.84,42.63,42.7,418341.0,41.3173,41.3366,41.134,41.2015,418341.0
2024-10-21 11:00:00,42.7,42.76,42.47,42.55,310641.0,41.2015,41.2594,40.9796,41.0568,310641.0
2024-10-21 11:30:00,42.55,42.62,42.47,42.58,270679.0,41.0568,41.1244,40.9796,41.0858,270679.0
2024-10-21 12:00:00,42.57,42.6,42.48,42.52,186667.0,41.0761,41.1051,40.9893,41.0279,186667.0
2024-10-21 12:30:00,42.52,42.56,42.44,42.53,166890.0,41.0279,41.0665,40.9507,41.0375,166890.0
2024-10-21 13:00:00,42.53,42.63,42.51,42.54,221387.0,41.0375,41.134,41.0182,41.0472,221387.0
2024-10-21 13:30:00,42.54,42.65,42.53,42.63,305490.0,41.0472,41.1533,41.0375,41.134,305490.0
2024-10-21 14:00:00,42.62,42.62,42.49,42.62,161505.0,41.1244,41.1244,40.9989,41.1244,161505.0
2024-10-21 14:30:00,42.62,42.64,42.54,42.58,142052.0,41.1244,41.1437,41.0472,41.0858,142052.0
2024-10-21 15:00:00,42.58,42.59,42.44,42.5,264343.0,41.0858,41.0954,40.9507,41.0086,264343.0
2024-10-21 15:30:00,42.49,42.49,42.35,42.44,944615.0,40.9989,40.9989,40.8638,40.9507,944615.0
2024-10-22 09:30:00,42.54,42.75,42.18,42.39,409945.0,41.0472,41.2498,40.6998,40.9024,409945.0
2024-10-22 10:00:00,42.4,42.5,42.29,42.38,385166.0,40.9121,41.0086,40.8059,40.8928,385166.0
2024-10-22 10:30:00,42.39,42.64,42.39,42.59,362049.0,40.9024,41.1437,40.9024,41.0954,362049.0
2024-10-22 11:00:00,42.59,42.9,42.51,42.9,387235.0,41.0954,41.3945,41.0182,41.3945,387235.0
2024-10-22 11:30:00,42.91,43.15,42.89,43.12,1261316.0,41.4042,41.6358,41.3849,41.6068,1261316.0
2024-10-22 12:00:00,43.11,43.15,43.05,43.12,545788.0,41.5972,41.6358,41.5393,41.6068,545788.0
2024-10-22 12:30:00,43.12,43.28,43.11,43.2,328335.0,41.6068,41.7612,41.5972,41.684,328335.0
2024-10-22 13:00:00,43.19,43.21,43.11,43.13,251025.0,41.6744,41.6937,41.5972,41.6165,251025.0
2024-10-22 13:30:00,43.13,43.37,43.1,43.32,804892.0,41.6165,41.848,41.5875,41.7998,804892.0
2024-10-22 14:00:00,43.32,43.51,43.3,43.4,448128.0,41.7998,41.9831,41.7805,41.877,448128.0
2024-10-22 14:30:00,43.4,43.49,43.37,43.44,322773.0,41.877,41.9638,41.848,41.9156,322773.0
2024-10-22 15:00:00,43.44,43.59,43.35,43.37,2898798.0,41.9156,42.0603,41.8287,41.848,2898798.0
2024-10-22 15:30:00,43.37,43.52,43.32,43.39,1393987.0,41.848,41.9928,41.7998,41.8673,1393987.0
2024-10-23 09:30:00,43.17,43.59,43.0,43.36,358516.0,41.6551,42.0603,41.491,41.8384,358516.0
2024-10-23 10:00:00,43.36,43.56,43.23,43.33,245075.0,41.8384,42.0314,41.713,41.8094,245075.0
2024-10-23 10:30:00,43.35,43.43,43.2,43.27,170645.0,41.8287,41.9059,41.684,41.7515,170645.0
2024-10-23 11:00:00,43.27,43.37,43.21,43.29,289718.0,41.7515,41.848,41.6937,41.7708,289718.0
2024-10-23 11:30:00,43.29,43.32,43.17,43.27,177482.0,41.7708,41.7998,41.6551,41.7515,177482.0
2024-10-23 12:00:00,43.27,43.34,43.25,43.3,127246.0,41.7515,41.8191,41.7322,41.7805,127246.0
2024-10-23 12:30:00,43.3,43.43,43.28,43.39,169227.0,41.7805,41.9059,41.7612,41.8673,169227.0
2024-10-23 13:00:00,43.39,43.42,43.21,43.23,99574.0,41.8673,41.8963,41.6937,41.713,99574.0
2024-10-23 13:30:00,43.23,43.25,43.15,43.16,163962.0,41.713,41.7322,41.6358,41.6454,163962.0
2024-10-23 14:00:00,43.16,43.19,43.03,43.16,224017.0,41.6454,41.6744,41.52,41.6454,224017.0
2024-10-23 14:30:00,43.17,43.45,43.16,43.43,319959.0,41.6551,41.9252,41.6454,41.9059,319959.0
2024-10-23 15:00:00,43.43,43.48,43.37,43.46,234297.0,41.9059,41.9542,41.848,41.9349,234297.0
2024-10-23 15:30:00,43.46,43.48,43.37,43.45,565579.0,41.9349,41.9542,41.848,41.9252,565579.0
2024-10-24 09:30:00,43.63,43.63,43.11,43.33,201964.0,42.0989,42.0989,41.5972,41.8094,201964.0
2024-10-24 10:00:00,43.32,43.32,42.88,43.2,245818.0,41.7998,41.7998,41.3752,41.684,245818.0
2024-10-24 10:30:00,43.19,43.33,43.15,43.3,164096.0,41.6744,41.8094,41.6358,41.7805,164096.0
2024-10-24 11:00:00,43.31,43.4,43.23,43.26,126971.0,41.7901,41.877,41.713,41.7419,126971.0
2024-10-24 11:30:00,43.26,43.27,43.19,43.22,212774.0,41.7419,41.7515,41.6744,41.7033,212774.0
2024-10-24 12:00:00,43.23,43.23,43.05,43.16,111033.0,41.713,41.713,41.5393,41.6454,111033.0
2024-10-24 12:30:00,43.16,43.24,43.14,43.22,57940.0,41.6454,41.7226,41.6261,41.7033,57940.0
2024-10-24 13:00:00,43.21,43.27,43.17,43.26,79641.0,41.6937,41.7515,41.6551,41.7419,79641.0
2024-10-24 13:30:00,43.26,43.29,43.13,43.14,120631.0,41.7419,41.7708,41.6165,41.6261,120631.0
2024-10-24 14:00:00,43.13,43.26,43.09,43.24,101085.0,41.6165,41.7419,41.5779,41.7226,101085.0
2024-10-24 14:30:00,43.23,43.34,43.23,43.3,167107.0,41.713,41.8191,41.713,41.7805,167107.0
2024-10-24 15:00:00,43.3,43.42,43.28,43.38,198966.0,41.7805,41.8963,41.7612,41.8577,198966.0
2024-10-24 15:30:00,43.38,43.49,43.32,43.41,1034657.0,41.8577,41.9638,41.7998,41.8866,1034657.0
2024-10-25 09:30:00,43.97,43.97,43.23,43.27,370622.0,42.427,42.427,41.713,41.7515,370622.0
2024-10-25 10:00:00,43.28,43.33,43.14,43.24,292379.0,41.7612,41.8094,41.6261,41.7226,292379.0
2024-10-25 10:30:00,43.23,43.25,43.01,43.02,222472.0,41.713,41.7322,41.5007,41.5103,222472.0
2024-10-25 11:00:00,43.01,43.05,42.8,42.84,181616.0,41.5007,41.5393,41.298,41.3366,181616.0
2024-10-25 11:30:00,42.84,42.85,42.71,42.77,133487.0,41.3366,41.3463,41.2112,41.2691,133487.0
2024-10-25 12:00:00,42.78,42.84,42.71,42.8,136853.0,41.2787,41.3366,41.2112,41.298,136853.0
2024-10-25 12:30:00,42.8,42.9,42.76,42.85,135335.0,41.298,41.3945,41.2594,41.3463,135335.0
2024-10-25 13:00:00,42.85,42.9,42.7,42.75,242565.0,41.3463,41.3945,41.2015,41.2498,242565.0
2024-10-25 13:30:00,42.75,42.79,42.58,42.65,159515.0,41.2498,41.2884,41.0858,41.1533,159515.0
2024-10-25 14:00:00,42.65,42.67,42.54,42.66,253386.0,41.1533,41.1726,41.0472,41.163,253386.0
2024-10-25 14:30:00,42.65,42.74,42.62,42.73,230247.0,41.1533,41.2401,41.1244,41.2305,230247.0
2024-10-25 15:00:00,42.72,42.78,42.64,42.68,418934.0,41.2208,41.2787,41.1437,41.1823,418934.0
2024-10-25 15:30:00,42.67,42.68,42.52,42.63,751107.0,41.1726,41.1823,41.0279,41.134,751107.0
2024-10-28 09:30:00,42.91,43.1,42.76,42.84,213908.0,41.4042,41.5875,41.2594,41.3366,213908.0
2024-10-28 10:00:00,42.84,42.9,42.7,42.9,215993.0,41.3366,41.3945,41.2015,41.3945,215993.0
2024-10-28 10:30:00,42.9,43.07,42.85,43.04,196912.0,41.3945,41.5586,41.3463,41.5296,196912.0
2024-10-28 11:00:00,43.04,43.1,42.97,43.09,169600.0,41.5296,41.5875,41.4621,41.5779,169600.0
2024-10-28 11:30:00,43.09,43.13,42.99,43.0,173838.0,41.5779,41.6165,41.4814,41.491,173838.0
2024-10-28 12:00:00,42.99,43.2,42.95,43.18,101618.0,41.4814,41.684,41.4428,41.6647,101618.0
2024-10-28 12:30:00,43.18,43.19,43.08,43.11,79440.0,41.6647,41.6744,41.5682,41.5972,79440.0
2024-10-28 13:00:00,43.11,43.22,43.1,43.22,49212.0,41.5972,41.7033,41.5875,41.7033,49212.0
2024-10-28 13:30:00,43.21,43.23,43.14,43.15,128974.0,41.6937,41.713,41.6261,41.6358,128974.0
2024-10-28 14:00:00,43.15,43.24,43.07,43.17,119620.0,41.6358,41.7226,41.5586,41.6551,119620.0
2024-10-28 14:30:00,43.16,43.26,43.15,43.19,153586.0,41.6454,41.7419,41.6358,41.6744,153586.0
2024-10-28 15:00:00,43.16,43.33,43.16,43.28,218754.0,41.6454,41.8094,41.6454,41.7612,218754.0
2024-10-28 15:30:00,43.29,43.38,43.26,43.28,672655.0,41.7708,41.8577,41.7419,41.7612,672655.0
2024-10-29 09:30:00,43.22,43.3,42.99,43.1,215150.0,41.7033,41.7805,41.4814,41.5875,215150.0
2024-10-29 10:00:00,43.09,43.23,43.03,43.09,163582.0,41.5779,41.713,41.52,41.5779,163582.0
2024-10-29 10:30:00,43.09,43.22,43.02,43.11,148060.0,41.5779,41.7033,41.5103,41.5972,148060.0
2024-10-29 11:00:00,43.11,43.13,42.96,43.02,132427.0,41.5972,41.6165,41.4524,41.5103,132427.0
2024-10-29 11:30:00,43.03,43.17,43.02,43.05,111596.0,41.52,41.6551,41.5103,41.5393,111596.0
2024-10-29 12:00:00,43.06,43.07,43.0,43.05,58448.0,41.5489,41.5586,41.491,41.5393,58448.0
2024-10-29 12:30:00,43.04,43.05,42.98,43.04,112372.0,41.5296,41.5393,41.4717,41.5296,112372.0
2024-10-29 13:00:00,43.05,43.09,42.93,42.96,78818.0,41.5393,41.5779,41.4235,41.4524,78818.0
2024-10-29 13:30:00,42.96,43.02,42.91,43.01,98811.0,41.4524,41.5103,41.4042,41.5007,98811.0
2024-10-29 14:00:00,43.01,43.06,42.97,42.98,100931.0,41.5007,41.5489,41.4621,41.4717,100931.0
2024-10-29 14:30:00,42.98,43.03,42.97,43.0,83235.0,41.4717,41.52,41.4621,41.491,83235.0
2024-10-29 15:00:00,42.99,43.02,42.96,42.98,235910.0,41.4814,41.5103,41.4524,41.4717,235910.0
2024-10-29 15:30:00,42.98,43.15,42.91,43.09,492160.0,41.4717,41.6358,41.4042,41.5779,492160.0
2024-10-30 09:30:00,42.75,43.71,42.75,43.63,314161.0,41.2498,42.1761,41.2498,42.0989,314161.0
2024-10-30 10:00:00,43.62,43.81,43.58,43.6,374129.0,42.0893,42.2726,42.0507,42.07,374129.0
2024-10-30 10:30:00,43.6,43.61,43.37,43.46,326418.0,42.07,42.0796,41.848,41.9349,326418.0
2024-10-30 11:00:00,43.46,43.49,43.38,43.43,163517.0,41.9349,41.9638,41.8577,41.9059,163517.0
2024-10-30 11:30:00,43.43,43.54,43.42,43.48,106401.0,41.9059,42.0121,41.8963,41.9542,106401.0
2024-10-30 12:00:00,43.48,43.51,43.44,43.47,93873.0,41.9542,41.9831,41.9156,41.9445,93873.0
2024-10-30 12:30:00,43.47,43.48,43.4,43.44,347559.0,41.9445,41.9542,41.877,41.9156,347559.0
2024-10-30 13:00:00,43.44,43.52,43.43,43.44,156093.0,41.9156,41.9928,41.9059,41.9156,156093.0
2024-10-30 13:30:00,43.43,43.43,43.33,43.37,91146.0,41.9059,41.9059,41.8094,41.848,91146.0
2024-10-30 14:00:00,43.37,43.48,43.36,43.41,139226.0,41.848,41.9542,41.8384,41.8866,139226.0
2024-10-30 14:30:00,43.41,43.5,43.39,43.46,473985.0,41.8866,41.9735,41.8673,41.9349,473985.0
2024-10-30 15:00:00,43.46,43.51,43.35,43.45,302066.0,41.9349,41.9831,41.8287,41.9252,302066.0
2024-10-30 15:30:00,43.45,43.47,43.28,43.31,1122395.0,41.9252,41.9445,41.7612,41.7901,1122395.0
2024-10-31 09:30:00,43.05,43.55,43.04,43.55,325815.0,41.5393,42.0217,41.5296,42.0217,325815.0
2024-10-31 10:00:00,43.54,43.6,43.32,43.43,410574.0,42.0121,42.07,41.7998,41.9059,410574.0
2024-10-31 10:30:00,43.42,43.5,43.25,43.27,273698.0,41.8963,41.9735,41.7322,41.7515,273698.0
2024-10-31 11:00:00,43.25,43.26,43.09,43.13,193331.0,41.7322,41.7419,41.5779,41.6165,193331.0
2024-10-31 11:30:00,43.12,43.27,43.1,43.15,122151.0,41.6068,41.7515,41.5875,41.6358,122151.0
2024-10-31 12:00:00,43.16,43.39,43.11,43.34,144791.0,41.6454,41.8673,41.5972,41.8191,144791.0
2024-10-31 12:30:00,43.34,43.41,43.31,43.36,179557.0,41.8191,41.8866,41.7901,41.8384,179557.0
2024-10-31 13:00:00,43.36,43.51,43.36,43.44,225819.0,41.8384,41.9831,41.8384,41.9156,225819.0
2024-10-31 13:30:00,43.44,43.44,43.26,43.37,339730.0,41.9156,41.9156,41.7419,41.848,339730.0
2024-10-31 14:00:00,43.37,43.38,43.29,43.35,196992.0,41.848,41.8577,41.7708,41.8287,196992.0
2024-10-31 14:30:00,43.35,43.39,43.22,43.33,180130.0,41.8287,41.8673,41.7033,41.8094,180130.0
2024-10-31 15:00:00,43.33,43.35,43.25,43.27,154674.0,41.8094,41.8287,41.7322,41.7515,154674.0
2024-10-31 15:30:00,43.28,43.32,43.04,43.04,685353.0,41.7612,41.7998,41.5296,41.5296,685353.0
2024-11-01 09:30:00,43.33,43.67,43.02,43.57,575592.0,41.8094,42.1375,41.5103,42.041,575592.0
2024-11-01 10:00:00,43.6,43.63,43.37,43.55,898749.0,42.07,42.0989,41.848,42.0217,898749.0
2024-11-01 10:30:00,43.55,43.57,43.22,43.33,274611.0,42.0217,42.041,41.7033,41.8094,274611.0
2024-11-01 11:00:00,43.33,43.44,43.24,43.43,102948.0,41.8094,41.9156,41.7226,41.9059,102948.0
2024-11-01 11:30:00,43.44,43.44,43.19,43.2,96506.0,41.9156,41.9156,41.6744,41.684,96506.0
2024-11-01 12:00:00,43.2,43.26,43.09,43.1,105074.0,41.684,41.7419,41.5779,41.5875,105074.0
2024-11-01 12:30:00,43.09,43.15,42.91,42.94,175127.0,41.5779,41.6358,41.4042,41.4331,175127.0
2024-11-01 13:00:00,42.97,43.13,42.93,43.11,121650.0,41.4621,41.6165,41.4235,41.5972,121650.0
2024-11-01 13:30:00,43.11,43.11,42.86,42.93,94630.0,41.5972,41.5972,41.3559,41.4235,94630.0
2024-11-01 14:00:00,42.93,43.02,42.88,42.95,134322.0,41.4235,41.5103,41.3752,41.4428,134322.0
2024-11-01 14:30:00,42.95,43.04,42.93,42.94,143706.0,41.4428,41.5296,41.4235,41.4331,143706.0
2024-11-01 15:00:00,42.94,43.03,42.88,42.91,314022.0,41.4331,41.52,41.3752,41.4042,314022.0
2024-11-01 15:30:00,42.91,42.95,42.76,42.82,546189.0,41.4042,41.4428,41.2594,41.3173,546189.0
2024-11-04 09:30:00,42.75,42.79,42.28,42.38,411705.0,41.2498,41.2884,40.7963,40.8928,411705.0
2024-11-04 10:00:00,42.37,42.54,42.31,42.51,170945.0,40.8831,41.0472,40.8252,41.0182,170945.0
2024-11-04 10:30:00,42.51,42.55,42.34,42.4,174561.0,41.0182,41.0568,40.8542,40.9121,174561.0
2024-11-04 11:00:00,42.4,42.49,42.36,42.39,223568.0,40.9121,40.9989,40.8735,40.9024,223568.0
2024-11-04 11:30:00,42.37,42.37,42.13,42.18,197080.0,40.8831,40.8831,40.6516,40.6998,197080.0
2024-11-04 12:00:00,42.19,42.4,42.14,42.35,172577.0,40.7094,40.9121,40.6612,40.8638,172577.0
2024-11-04 12:30:00,42.36,42.44,42.35,42.38,102786.0,40.8735,40.9507,40.8638,40.8928,102786.0
2024-11-04 13:00:00,42.39,42.4,42.21,42.29,160197.0,40.9024,40.9121,40.7287,40.8059,160197.0
2024-11-04 13:30:00,42.29,42.36,42.25,42.29,88291.0,40.8059,40.8735,40.7673,40.8059,88291.0
2024-11-04 14:00:00,42.29,42.31,42.18,42.19,108678.0,40.8059,40.8252,40.6998,40.7094,108678.0
2024-11-04 14:30:00,42.16,42.22,42.1,42.14,160297.0,40.6805,40.7384,40.6226,40.6612,160297.0
2024-11-04 15:00:00,42.15,42.25,42.13,42.18,203907.0,40.6709,40.7673,40.6516,40.6998,203907.0
2024-11-04 15:30:00,42.18,42.22,42.04,42.08,826988.0,40.6998,40.7384,40.5647,40.6033,826988.0
2024-11-05 09:30:00,42.25,42.54,42.15,42.53,213103.0,40.7673,41.0472,40.6709,41.0375,213103.0
2024-11-05 10:00:00,42.55,42.63,42.42,42.54,166176.0,41.0568,41.134,40.9314,41.0472,166176.0
2024-11-05 10:30:00,42.54,42.72,42.5,42.5,315160.0,41.0472,41.2208,41.0086,41.0086,315160.0
2024-11-05 11:00:00,42.49,42.51,42.34,42.35,258478.0,40.9989,41.0182,40.8542,40.8638,258478.0
2024-11-05 11:30:00,42.35,42.42,42.32,42.39,127689.0,40.8638,40.9314,40.8349,40.9024,127689.0
2024-11-05 12:00:00,42.38,42.44,42.33,42.37,111621.0,40.8928,40.9507,40.8445,40.8831,111621.0
2024-11-05 12:30:00,42.37,42.45,42.34,42.42,131676.0,40.8831,40.9603,40.8542,40.9314,131676.0
2024-11-05 13:00:00,42.43,42.48,42.34,42.38,109378.0,40.941,40.9893,40.8542,40.8928,109378.0
2024-11-05 13:30:00,42.38,42.39,42.26,42.3,113940.0,40.8928,40.9024,40.777,40.8156,113940.0
2024-11-05 14:00:00,42.3,42.36,42.28,42.32,86888.0,40.8156,40.8735,40.7963,40.8349,86888.0
2024-11-05 14:30:00,42.32,42.39,42.2,42.23,111678.0,40.8349,40.9024,40.7191,40.748,111678.0
2024-11-05 15:00:00,42.22,42.31,42.17,42.2,220471.0,40.7384,40.8252,40.6901,40.7191,220471.0
2024-11-05 15:30:00,42.2,42.38,42.17,42.33,1520282.0,40.7191,40.8928,40.6901,40.8445,1520282.0
2024-11-06 09:30:00,45.0,45.5,44.84,45.34,3365205.0,43.4208,43.9033,43.2665,43.7489,3365205.0
2024-11-06 10:00:00,45.35,45.81,45.23,45.8,3946357.0,43.7586,44.2024,43.6428,44.1928,3946357.0
2024-11-06 10:30:00,45.8,45.98,45.49,45.96,1704234.0,44.1928,44.3664,43.8936,44.3471,1704234.0
2024-11-06 11:00:00,45.97,46.2,45.71,45.89,2384940.0,44.3568,44.5787,44.1059,44.2796,2384940.0
2024-11-06 11:30:00,45.89,46.32,45.87,46.3,1508875.0,44.2796,44.6945,44.2603,44.6752,1508875.0
2024-11-06 12:00:00,46.31,46.4,46.2,46.4,752942.0,44.6849,44.7717,44.5787,44.7717,752942.0
2024-11-06 12:30:00,46.4,46.67,46.32,46.66,2104381.0,44.7717,45.0322,44.6945,45.0226,2104381.0
2024-11-06 13:00:00,46.66,46.84,46.48,46.68,634941.0,45.0226,45.1963,44.8489,45.0419,634941.0
2024-11-06 13:30:00,46.68,46.9,46.65,46.76,597629.0,45.0419,45.2542,45.0129,45.1191,597629.0
2024-11-06 14:00:00,46.76,46.76,46.46,46.6,1242922.0,45.1191,45.1191,44.8296,44.9647,1242922.0
2024-11-06 14:30:00,46.6,46.79,46.48,46.49,981813.0,44.9647,45.148,44.8489,44.8585,981813.0
2024-11-06 15:00:00,46.5,46.75,46.46,46.62,3057031.0,44.8682,45.1094,44.8296,44.984,3057031.0
2024-11-06 15:30:00,46.62,47.03,46.61,47.0,5397053.0,44.984,45.3796,44.9743,45.3507,5397053.0
2024-11-07 09:30:00,46.32,46.49,45.77,45.81,1108072.0,44.6945,44.8585,44.1638,44.2024,1108072.0
2024-11-07 10:00:00,45.82,46.3,45.82,46.25,396755.0,44.2121,44.6752,44.2121,44.627,396755.0
2024-11-07 10:30:00,46.25,46.36,46.1,46.21,539134.0,44.627,44.7331,44.4822,44.5884,539134.0
2024-11-07 11:00:00,46.22,46.25,45.95,45.97,543137.0,44.598,44.627,44.3375,44.3568,543137.0
2024-11-07 11:30:00,45.97,46.11,45.85,46.06,289928.0,44.3568,44.4919,44.241,44.4436,289928.0
2024-11-07 12:00:00,46.05,46.14,46.01,46.14,428612.0,44.434,44.5208,44.3954,44.5208,428612.0
2024-11-07 12:30:00,46.15,46.23,46.05,46.08,193697.0,44.5305,44.6077,44.434,44.4629,193697.0
2024-11-07 13:00:00,46.08,46.21,46.06,46.14,203678.0,44.4629,44.5884,44.4436,44.5208,203678.0
2024-11-07 13:30:00,46.15,46.2,46.0,46.15,526141.0,44.5305,44.5787,44.3857,44.5305,526141.0
2024-11-07 14:00:00,46.13,46.24,45.84,45.95,701094.0,44.5112,44.6173,44.2314,44.3375,701094.0
2024-11-07 14:30:00,45.94,46.06,45.68,46.06,572700.0,44.3278,44.4436,44.077,44.4436,572700.0
2024-11-07 15:00:00,46.06,46.23,46.0,46.09,597271.0,44.4436,44.6077,44.3857,44.4726,597271.0
2024-11-07 15:30:00,46.09,46.25,46.01,46.19,1924843.0,44.4726,44.627,44.3954,44.5691,1924843.0
2024-11-08 09:30:00,45.68,45.84,45.44,45.66,362278.0,44.5838,44.74,44.3496,44.5643,362278.0
2024-11-08 10:00:00,45.67,45.88,45.51,45.75,339178.0,44.5741,44.779,44.4179,44.6521,339178.0
2024-11-08 10:30:00,45.76,46.03,45.76,45.96,270832.0,44.6619,44.9254,44.6619,44.8571,270832.0
2024-11-08 11:00:00,45.97,45.99,45.71,45.74,292882.0,44.8669,44.8864,44.6131,44.6424,292882.0
2024-11-08 11:30:00,45.75,45.75,45.41,45.45,339729.0,44.6521,44.6521,44.3203,44.3593,339729.0
2024-11-08 12:00:00,45.41,45.45,45.33,45.37,221069.0,44.3203,44.3593,44.2422,44.2813,221069.0
2024-11-08 12:30:00,45.38,45.48,45.36,45.45,113795.0,44.291,44.3886,44.2715,44.3593,113795.0
2024-11-08 13:00:00,45.45,45.48,45.29,45.36,145258.0,44.3593,44.3886,44.2032,44.2715,145258.0
2024-11-08 13:30:00,45.36,45.53,45.33,45.52,191144.0,44.2715,44.4374,44.2422,44.4277,191144.0
2024-11-08 14:00:00,45.52,45.64,45.5,45.6,176739.0,44.4277,44.5448,44.4081,44.5057,176739.0
2024-11-08 14:30:00,45.6,45.76,45.6,45.69,200011.0,44.5057,44.6619,44.5057,44.5936,200011.0
2024-11-08 15:00:00,45.7,45.7,45.5,45.59,444647.0,44.6033,44.6033,44.4081,44.496,444647.0
2024-11-08 15:30:00,45.59,45.61,45.16,45.22,1753693.0,44.496,44.5155,44.0763,44.1349,1753693.0
2024-11-11 09:30:00,45.93,46.48,45.76,46.35,802743.0,44.8278,45.3646,44.6619,45.2378,802743.0
2024-11-11 10:00:00,46.35,46.44,46.13,46.34,278904.0,45.2378,45.3256,45.023,45.228,278904.0
2024-11-11 10:30:00,46.35,46.48,46.25,46.39,274673.0,45.2378,45.3646,45.1402,45.2768,274673.0
2024-11-11 11:00:00,46.39,46.52,46.33,46.5,268016.0,45.2768,45.4037,45.2182,45.3842,268016.0
2024-11-11 11:30:00,46.51,46.55,46.46,46.52,323399.0,45.3939,45.433,45.3451,45.4037,323399.0
2024-11-11 12:00:00,46.52,46.54,46.41,46.42,192216.0,45.4037,45.4232,45.2963,45.3061,192216.0
2024-11-11 12:30:00,46.41,46.42,46.18,46.19,153747.0,45.2963,45.3061,45.0718,45.0816,153747.0
2024-11-11 13:00:00,46.2,46.28,45.92,46.26,358896.0,45.0914,45.1694,44.8181,45.1499,358896.0
2024-11-11 13:30:00,46.26,46.41,46.16,46.31,447424.0,45.1499,45.2963,45.0523,45.1987,447424.0
2024-11-11 14:00:00,46.32,46.56,46.3,46.54,512342.0,45.2085,45.4427,45.189,45.4232,512342.0
2024-11-11 14:30:00,46.54,46.62,46.51,46.58,340577.0,45.4232,45.5013,45.3939,45.4622,340577.0
2024-11-11 15:00:00,46.57,46.61,46.43,46.46,413170.0,45.4525,45.4915,45.3158,45.3451,413170.0
2024-11-11 15:30:00,46.45,46.57,46.36,46.46,1243376.0,45.3354,45.4525,45.2475,45.3451,1243376.0
2024-11-12 09:30:00,46.04,46.5,46.02,46.37,221996.0,44.9352,45.3842,44.9157,45.2573,221996.0
2024-11-12 10:00:00,46.36,46.57,46.32,46.33,240602.0,45.2475,45.4525,45.2085,45.2182,240602.0
2024-11-12 10:30:00,46.33,46.48,46.18,46.19,199208.0,45.2182,45.3646,45.0718,45.0816,199208.0
2024-11-12 11:00:00,46.2,46.29,46.05,46.28,239459.0,45.0914,45.1792,44.945,45.1694,239459.0
2024-11-12 11:30:00,46.27,46.34,46.21,46.23,153249.0,45.1597,45.228,45.1011,45.1206,153249.0
2024-11-12 12:00:00,46.23,46.26,46.11,46.19,113766.0,45.1206,45.1499,45.0035,45.0816,113766.0
2024-11-12 12:30:00,46.2,46.22,46.06,46.08,190665.0,45.0914,45.1109,44.9547,44.9742,190665.0
2024-11-12 13:00:00,46.08,46.21,46.07,46.21,105894.0,44.9742,45.1011,44.9645,45.1011,105894.0
2024-11-12 13:30:00,46.21,46.42,46.2,46.39,175769.0,45.1011,45.3061,45.0914,45.2768,175769.0
2024-11-12 14:00:00,46.39,46.44,46.34,46.41,180483.0,45.2768,45.3256,45.228,45.2963,180483.0
2024-11-12 14:30:00,46.41,46.47,46.33,46.39,190789.0,45.2963,45.3549,45.2182,45.2768,190789.0
2024-11-12 15:00:00,46.38,46.48,46.34,46.47,277464.0,45.267,45.3646,45.228,45.3549,277464.0
2024-11-12 15:30:00,46.47,46.68,46.45,46.65,1409525.0,45.3549,45.5598,45.3354,45.5306,1409525.0
2024-11-13 09:30:00,46.81,47.39,46.75,47.36,532564.0,45.6867,46.2528,45.6282,46.2235,532564.0
2024-11-13 10:00:00,47.37,47.39,47.01,47.3,235065.0,46.2333,46.2528,45.8819,46.165,235065.0
2024-11-13 10:30:00,47.3,47.52,47.3,47.38,282804.0,46.165,46.3797,46.165,46.243,282804.0
2024-11-13 11:00:00,47.38,47.53,47.34,47.51,209214.0,46.243,46.3894,46.204,46.3699,209214.0
2024-11-13 11:30:00,47.51,47.57,47.38,47.48,240695.0,46.3699,46.4285,46.243,46.3406,240695.0
2024-11-13 12:00:00,47.47,47.5,47.3,47.34,178928.0,46.3309,46.3602,46.165,46.204,178928.0
2024-11-13 12:30:00,47.34,47.35,47.14,47.16,168793.0,46.204,46.2138,46.0088,46.0283,168793.0
2024-11-13 13:00:00,47.16,47.17,46.88,46.9,147172.0,46.0283,46.0381,45.755,45.7746,147172.0
2024-11-13 13:30:00,46.9,46.93,46.73,46.73,191749.0,45.7746,45.8038,45.6086,45.6086,191749.0
2024-11-13 14:00:00,46.73,46.84,46.69,46.72,174177.0,45.6086,45.716,45.5696,45.5989,174177.0
2024-11-13 14:30:00,46.72,46.72,46.59,46.6,177417.0,45.5989,45.5989,45.472,45.4818,177417.0
2024-11-13 15:00:00,46.6,46.77,46.54,46.76,188666.0,45.4818,45.6477,45.4232,45.6379,188666.0
2024-11-13 15:30:00,46.76,46.84,46.49,46.51,1022827.0,45.6379,45.716,45.3744,45.3939,1022827.0
2024-11-14 09:30:00,46.55,46.69,45.98,46.38,360464.0,45.433,45.5696,44.8766,45.267,360464.0
2024-11-14 10:00:00,46.4,46.52,46.21,46.51,140945.0,45.2866,45.4037,45.1011,45.3939,140945.0
2024-11-14 10:30:00,46.51,46.61,46.42,46.46,94666.0,45.3939,45.4915,45.3061,45.3451,94666.0
2024-11-14 11:00:00,46.45,46.48,46.32,46.36,167755.0,45.3354,45.3646,45.2085,45.2475,167755.0
2024-11-14 11:30:00,46.36,46.42,46.22,46.25,161768.0,45.2475,45.3061,45.1109,45.1402,161768.0
2024-11-14 12:00:00,46.24,46.25,46.06,46.19,148677.0,45.1304,45.1402,44.9547,45.0816,148677.0
2024-11-14 12:30:00,46.19,46.24,46.03,46.16,167361.0,45.0816,45.1304,44.9254,45.0523,167361.0
2024-11-14 13:00:00,46.16,46.23,46.13,46.14,102842.0,45.0523,45.1206,45.023,45.0328,102842.0
2024-11-14 13:30:00,46.13,46.18,46.08,46.18,127703.0,45.023,45.0718,44.9742,45.0718,127703.0
2024-11-14 14:00:00,46.18,46.37,46.17,46.37,190100.0,45.0718,45.2573,45.0621,45.2573,190100.0
2024-11-14 14:30:00,46.37,46.49,46.34,46.46,140416.0,45.2573,45.3744,45.228,45.3451,140416.0
2024-11-14 15:00:00,46.45,46.45,46.18,46.36,327462.0,45.3354,45.3354,45.0718,45.2475,327462.0
2024-11-14 15:30:00,46.37,46.39,46.17,46.25,867830.0,45.2573,45.2768,45.0621,45.1402,867830.0
2024-11-15 09:30:00,46.24,46.95,46.24,46.67,973646.0,45.1304,45.8234,45.1304,45.5501,973646.0
2024-11-15 10:00:00,46.64,46.64,46.33,46.41,242809.0,45.5208,45.5208,45.2182,45.2963,242809.0
2024-11-15 10:30:00,46.41,46.43,46.23,46.31,253949.0,45.2963,45.3158,45.1206,45.1987,253949.0
2024-11-15 11:00:00,46.3,46.54,46.27,46.52,200320.0,45.189,45.4232,45.1597,45.4037,200320.0
2024-11-15 11:30:00,46.51,46.53,46.28,46.49,171664.0,45.3939,45.4134,45.1694,45.3744,171664.0
2024-11-15 12:00:00,46.5,46.5,46.29,46.3,147761.0,45.3842,45.3842,45.1792,45.189,147761.0
2024-11-15 12:30:00,46.3,46.39,46.25,46.37,95849.0,45.189,45.2768,45.1402,45.2573,95849.0
2024-11-15 13:00:00,46.36,46.42,46.29,46.32,146345.0,45.2475,45.3061,45.1792,45.2085,146345.0
2024-11-15 13:30:00,46.31,46.32,46.17,46.24,105438.0,45.1987,45.2085,45.0621,45.1304,105438.0
2024-11-15 14:00:00,46.23,46.41,46.17,46.37,134827.0,45.1206,45.2963,45.0621,45.2573,134827.0
2024-11-15 14:30:00,46.37,46.51,46.33,46.37,202466.0,45.2573,45.3939,45.2182,45.2573,202466.0
2024-11-15 15:00:00,46.37,46.55,46.37,46.41,188458.0,45.2573,45.433,45.2573,45.2963,188458.0
2024-11-15 15:30:00,46.41,46.6,46.38,46.54,602538.0,45.2963,45.4818,45.267,45.4232,602538.0
2024-11-18 09:30:00,46.4,46.9,46.35,46.69,267855.0,45.2866,45.7746,45.2378,45.5696,267855.0
2024-11-18 10:00:00,46.69,46.8,46.6,46.73,201437.0,45.5696,45.677,45.4818,45.6086,201437.0
2024-11-18 10:30:00,46.73,46.86,46.63,46.85,125420.0,45.6086,45.7355,45.511,45.7258,125420.0
2024-11-18 11:00:00,46.84,46.92,46.81,46.84,186014.0,45.716,45.7941,45.6867,45.716,186014.0
2024-11-18 11:30:00,46.85,47.0,46.85,46.87,194919.0,45.7258,45.8722,45.7258,45.7453,194919.0
2024-11-18 12:00:00,46.87,46.9,46.81,46.85,133692.0,45.7453,45.7746,45.6867,45.7258,133692.0
2024-11-18 12:30:00,46.84,47.03,46.82,46.99,106005.0,45.716,45.9014,45.6965,45.8624,106005.0
2024-11-18 13:00:00,46.99,47.01,46.83,46.85,222567.0,45.8624,45.8819,45.7062,45.7258,222567.0
2024-11-18 13:30:00,46.84,46.91,46.81,46.88,158687.0,45.716,45.7843,45.6867,45.755,158687.0
2024-11-18 14:00:00,46.88,46.92,46.69,46.74,210299.0,45.755,45.7941,45.5696,45.6184,210299.0
2024-11-18 14:30:00,46.74,46.86,46.72,46.84,150824.0,45.6184,45.7355,45.5989,45.716,150824.0
2024-11-18 15:00:00,46.84,46.96,46.82,46.94,161434.0,45.716,45.8331,45.6965,45.8136,161434.0
2024-11-18 15:30:00,46.94,46.96,46.77,46.8,667074.0,45.8136,45.8331,45.6477,45.677,667074.0
2024-11-19 09:30:00,46.09,46.35,46.04,46.28,236417.0,44.984,45.2378,44.9352,45.1694,236417.0
2024-11-19 10:00:00,46.28,46.53,46.24,46.53,529975.0,45.1694,45.4134,45.1304,45.4134,529975.0
2024-11-19 10:30:00,46.53,46.72,46.52,46.61,478001.0,45.4134,45.5989,45.4037,45.4915,478001.0
2024-11-19 11:00:00,46.59,46.77,46.52,46.7,156672.0,45.472,45.6477,45.4037,45.5794,156672.0
2024-11-19 11:30:00,46.7,46.79,46.66,46.76,171281.0,45.5794,45.6672,45.5403,45.6379,171281.0
2024-11-19 12:00:00,46.75,46.78,46.69,46.74,215845.0,45.6282,45.6574,45.5696,45.6184,215845.0
2024-11-19 12:30:00,46.73,46.82,46.72,46.73,104000.0,45.6086,45.6965,45.5989,45.6086,104000.0
2024-11-19 13:00:00,46.73,46.78,46.65,46.73,256472.0,45.6086,45.6574,45.5306,45.6086,256472.0
2024-11-19 13:30:00,46.73,46.82,46.65,46.79,282863.0,45.6086,45.6965,45.5306,45.6672,282863.0
2024-11-19 14:00:00,46.79,46.79,46.7,46.72,164145.0,45.6672,45.6672,45.5794,45.5989,164145.0
2024-11-19 14:30:00,46.72,46.73,46.57,46.58,270293.0,45.5989,45.6086,45.4525,45.4622,270293.0
2024-11-19 15:00:00,46.58,46.68,46.5,46.67,333865.0,45.4622,45.5598,45.3842,45.5501,333865.0
2024-11-19 15:30:00,46.68,46.7,46.59,46.62,1258568.0,45.5598,45.5794,45.472,45.5013,1258568.0
2024-11-20 09:30:00,46.74,47.17,46.49,46.52,249739.0,45.6184,46.0381,45.3744,45.4037,249739.0
2024-11-20 10:00:00,46.52,46.56,46.33,46.51,235884.0,45.4037,45.4427,45.2182,45.3939,235884.0
2024-11-20 10:30:00,46.51,46.6,46.47,46.55,303208.0,45.3939,45.4818,45.3549,45.433,303208.0
2024-11-20 11:00:00,46.56,46.59,46.36,46.38,466668.0,45.4427,45.472,45.2475,45.267,466668.0
2024-11-20 11:30:00,46.38,46.54,46.38,46.47,220921.0,45.267,45.4232,45.267,45.3549,220921.0
2024-11-20 12:00:00,46.46,46.48,46.22,46.26,1034999.0,45.3451,45.3646,45.1109,45.1499,1034999.0
2024-11-20 12:30:00,46.26,46.39,46.21,46.3,644205.0,45.1499,45.2768,45.1011,45.189,644205.0
2024-11-20 13:00:00,46.3,46.36,46.25,46.32,127059.0,45.189,45.2475,45.1402,45.2085,127059.0
2024-11-20 13:30:00,46.32,46.32,46.19,46.23,182854.0,45.2085,45.2085,45.0816,45.1206,182854.0
2024-11-20 14:00:00,46.23,46.25,46.12,46.23,555055.0,45.1206,45.1402,45.0133,45.1206,555055.0
2024-11-20 14:30:00,46.22,46.29,46.16,46.16,450179.0,45.1109,45.1792,45.0523,45.0523,450179.0
2024-11-20 15:00:00,46.16,46.21,46.09,46.09,1489384.0,45.0523,45.1011,44.984,44.984,1489384.0
2024-11-20 15:30:00,46.09,46.27,46.09,46.19,2001833.0,44.984,45.1597,44.984,45.0816,2001833.0
2024-11-21 09:30:00,46.36,46.54,46.26,46.53,715675.0,45.2475,45.4232,45.1499,45.4134,715675.0
2024-11-21 10:00:00,46.52,46.71,46.45,46.49,902891.0,45.4037,45.5891,45.3354,45.3744,902891.0
2024-11-21 10:30:00,46.49,46.98,46.47,46.9,301973.0,45.3744,45.8526,45.3549,45.7746,301973.0
2024-11-21 11:00:00,46.9,47.02,46.84,46.96,206426.0,45.7746,45.8917,45.716,45.8331,206426.0
2024-11-21 11:30:00,46.95,47.15,46.94,47.09,194297.0,45.8234,46.0186,45.8136,45.96,194297.0
2024-11-21 12:00:00,47.09,47.09,46.87,46.98,109696.0,45.96,45.96,45.7453,45.8526,109696.0
2024-11-21 12:30:00,46.98,47.04,46.9,47.01,167004.0,45.8526,45.9112,45.7746,45.8819,167004.0
2024-11-21 13:00:00,47.0,47.1,47.0,47.07,145868.0,45.8722,45.9698,45.8722,45.9405,145868.0
2024-11-21 13:30:00,47.07,47.12,47.0,47.05,145826.0,45.9405,45.9893,45.8722,45.921,145826.0
2024-11-21 14:00:00,47.05,47.08,46.94,47.02,512695.0,45.921,45.9502,45.8136,45.8917,512695.0
2024-11-21 14:30:00,47.01,47.01,46.81,46.96,466815.0,45.8819,45.8819,45.6867,45.8331,466815.0
2024-11-21 15:00:00,46.96,46.99,46.92,46.96,696570.0,45.8331,45.8624,45.7941,45.8331,696570.0
2024-11-21 15:30:00,46.96,46.97,46.8,46.81,2049638.0,45.8331,45.8429,45.677,45.6867,2049638.0
2024-11-22 09:30:00,46.9,47.41,46.83,47.31,487830.0,45.7746,46.2723,45.7062,46.1747,487830.0
2024-11-22 10:00:00,47.31,47.61,47.22,47.45,433940.0,46.1747,46.4675,46.0869,46.3114,433940.0
2024-11-22 10:30:00,47.45,47.68,47.42,47.65,361494.0,46.3114,46.5358,46.2821,46.5066,361494.0
2024-11-22 11:00:00,47.65,47.69,47.56,47.63,241834.0,46.5066,46.5456,46.4187,46.487,241834.0
2024-11-22 11:30:00,47.63,47.68,47.56,47.63,307880.0,46.487,46.5358,46.4187,46.487,307880.0
2024-11-22 12:00:00,47.63,47.69,47.55,47.63,267861.0,46.487,46.5456,46.409,46.487,267861.0
2024-11-22 12:30:00,47.64,47.64,47.44,47.45,257242.0,46.4968,46.4968,46.3016,46.3114,257242.0
2024-11-22 13:00:00,47.45,47.72,47.44,47.69,391991.0,46.3114,46.5749,46.3016,46.5456,391991.0
2024-11-22 13:30:00,47.69,47.72,47.57,47.58,139847.0,46.5456,46.5749,46.4285,46.4382,139847.0
2024-11-22 14:00:00,47.58,47.69,47.47,47.66,400489.0,46.4382,46.5456,46.3309,46.5163,400489.0
2024-11-22 14:30:00,47.66,47.77,47.65,47.71,236818.0,46.5163,46.6237,46.5066,46.5651,236818.0
2024-11-22 15:00:00,47.71,47.71,47.54,47.66,538702.0,46.5651,46.5651,46.3992,46.5163,538702.0
2024-11-22 15:30:00,47.66,48.06,47.64,47.93,1905551.0,46.5163,46.9067,46.4968,46.7798,1905551.0
2024-11-25 09:30:00,48.36,49.06,48.29,48.91,363631.0,47.1995,47.8827,47.1312,47.7363,363631.0
2024-11-25 10:00:00,48.9,48.98,48.66,48.93,394541.0,47.7266,47.8046,47.4923,47.7558,394541.0
2024-11-25 10:30:00,48.92,48.92,48.64,48.7,240289.0,47.7461,47.7461,47.4728,47.5314,240289.0
2024-11-25 11:00:00,48.69,48.76,48.39,48.4,308831.0,47.5216,47.5899,47.2288,47.2386,308831.0
2024-11-25 11:30:00,48.4,48.42,48.13,48.18,192254.0,47.2386,47.2581,46.975,47.0238,192254.0
2024-11-25 12:00:00,48.18,48.29,48.1,48.22,244942.0,47.0238,47.1312,46.9458,47.0629,244942.0
2024-11-25 12:30:00,48.22,48.25,48.07,48.18,144080.0,47.0629,47.0922,46.9165,47.0238,144080.0
2024-11-25 13:00:00,48.18,48.25,48.12,48.22,142680.0,47.0238,47.0922,46.9653,47.0629,142680.0
2024-11-25 13:30:00,48.22,48.28,48.15,48.26,181892.0,47.0629,47.1214,46.9946,47.1019,181892.0
2024-11-25 14:00:00,48.27,48.4,48.26,48.34,186399.0,47.1117,47.2386,47.1019,47.18,186399.0
2024-11-25 14:30:00,48.33,48.35,48.28,48.3,115923.0,47.1702,47.1898,47.1214,47.141,115923.0
2024-11-25 15:00:00,48.3,48.49,48.28,48.48,158599.0,47.141,47.3264,47.1214,47.3166,158599.0
2024-11-25 15:30:00,48.48,48.5,48.07,48.13,1090100.0,47.3166,47.3362,46.9165,46.975,1090100.0
2024-11-26 09:30:00,48.16,48.29,47.79,48.0,610101.0,47.0043,47.1312,46.6432,46.8482,610101.0
2024-11-26 10:00:00,48.0,48.13,47.86,48.08,394993.0,46.8482,46.975,46.7115,46.9262,394993.0
2024-11-26 10:30:00,48.07,48.18,47.92,48.13,176502.0,46.9165,47.0238,46.7701,46.975,176502.0
2024-11-26 11:00:00,48.13,48.2,48.02,48.19,89336.0,46.975,47.0434,46.8677,47.0336,89336.0
2024-11-26 11:30:00,48.19,48.2,48.06,48.07,173863.0,47.0336,47.0434,46.9067,46.9165,173863.0
2024-11-26 12:00:00,48.06,48.2,48.02,48.15,144140.0,46.9067,47.0434,46.8677,46.9946,144140.0
2024-11-26 12:30:00,48.15,48.19,48.07,48.08,106837.0,46.9946,47.0336,46.9165,46.9262,106837.0
2024-11-26 13:00:00,48.08,48.1,47.97,47.99,161944.0,46.9262,46.9458,46.8189,46.8384,161944.0
2024-11-26 13:30:00,47.99,48.03,47.94,47.95,323555.0,46.8384,46.8774,46.7896,46.7994,323555.0
2024-11-26 14:00:00,47.95,48.02,47.89,47.95,194538.0,46.7994,46.8677,46.7408,46.7994,194538.0
2024-11-26 14:30:00,47.95,47.99,47.91,47.91,201056.0,46.7994,46.8384,46.7603,46.7603,201056.0
2024-11-26 15:00:00,47.91,47.93,47.76,47.76,433623.0,46.7603,46.7798,46.6139,46.6139,433623.0
2024-11-26 15:30:00,47.77,47.86,47.68,47.7,929494.0,46.6237,46.7115,46.5358,46.5554,929494.0
2024-11-27 09:30:00,48.05,48.22,47.82,48.02,407762.0,46.897,47.0629,46.6725,46.8677,407762.0
2024-11-27 10:00:00,48.02,48.27,48.0,48.21,361228.0,46.8677,47.1117,46.8482,47.0531,361228.0
2024-11-27 10:30:00,48.22,48.31,48.14,48.18,171622.0,47.0629,47.1507,46.9848,47.0238,171622.0
2024-11-27 11:00:00,48.18,48.31,48.15,48.2,167183.0,47.0238,47.1507,46.9946,47.0434,167183.0
2024-11-27 11:30:00,48.19,48.22,47.91,47.91,216551.0,47.0336,47.0629,46.7603,46.7603,216551.0
2024-11-27 12:00:00,47.91,47.92,47.74,47.8,346794.0,46.7603,46.7701,46.5944,46.653,346794.0
2024-11-27 12:30:00,47.8,47.87,47.77,47.83,218549.0,46.653,46.7213,46.6237,46.6822,218549.0
2024-11-27 13:00:00,47.84,47.86,47.78,47.8,150668.0,46.692,46.7115,46.6334,46.653,150668.0
2024-11-27 13:30:00,47.8,47.87,47.77,47.8,190102.0,46.653,46.7213,46.6237,46.653,190102.0
2024-11-27 14:00:00,47.8,47.86,47.77,47.84,247347.0,46.653,46.7115,46.6237,46.692,247347.0
2024-11-27 14:30:00,47.84,47.87,47.76,47.82,272480.0,46.692,46.7213,46.6139,46.6725,272480.0
2024-11-27 15:00:00,47.82,47.86,47.77,47.86,179807.0,46.6725,46.7115,46.6237,46.7115,179807.0
2024-11-27 15:30:00,47.86,47.86,47.72,47.75,727173.0,46.7115,46.7115,46.5749,46.6042,727173.0
2024-11-29 09:30:00,48.01,48.11,47.54,47.59,292536.0,46.8579,46.9555,46.3992,46.448,292536.0
2024-11-29 10:00:00,47.59,47.91,47.58,47.82,264663.0,46.448,46.7603,46.4382,46.6725,264663.0
2024-11-29 10:30:00,47.82,47.88,47.76,47.85,207826.0,46.6725,46.731,46.6139,46.7018,207826.0
2024-11-29 11:00:00,47.85,47.93,47.79,47.93,173775.0,46.7018,46.7798,46.6432,46.7798,173775.0
2024-11-29 11:30:00,47.93,47.97,47.87,47.87,164142.0,46.7798,46.8189,46.7213,46.7213,164142.0
2024-11-29 12:00:00,47.88,47.96,47.86,47.94,186407.0,46.731,46.8091,46.7115,46.7896,186407.0
2024-11-29 12:30:00,47.94,48.02,47.69,47.72,792243.0,46.7896,46.8677,46.5456,46.5749,792243.0
2024-12-02 09:30:00,47.9,47.97,47.14,47.3,462934.0,46.7506,46.8189,46.0088,46.165,462934.0
2024-12-02 10:00:00,47.3,47.34,47.06,47.32,390489.0,46.165,46.204,45.9307,46.1845,390489.0
2024-12-02 10:30:00,47.32,47.38,47.0,47.07,532858.0,46.1845,46.243,45.8722,45.9405,532858.0
2024-12-02 11:00:00,47.06,47.14,46.83,47.09,228828.0,45.9307,46.0088,45.7062,45.96,228828.0
2024-12-02 11:30:00,47.08,47.11,46.96,46.98,169404.0,45.9502,45.9795,45.8331,45.8526,169404.0
2024-12-02 12:00:00,46.98,47.07,46.95,47.01,156916.0,45.8526,45.9405,45.8234,45.8819,156916.0
2024-12-02 12:30:00,47.01,47.12,46.96,47.11,152120.0,45.8819,45.9893,45.8331,45.9795,152120.0
2024-12-02 13:00:00,47.11,47.17,47.02,47.05,216572.0,45.9795,46.0381,45.8917,45.921,216572.0
2024-12-02 13:30:00,47.05,47.16,47.02,47.14,216766.0,45.921,46.0283,45.8917,46.0088,216766.0
2024-12-02 14:00:00,47.13,47.14,47.0,47.07,155021.0,45.999,46.0088,45.8722,45.9405,155021.0
2024-12-02 14:30:00,47.06,47.11,47.0,47.05,152193.0,45.9307,45.9795,45.8722,45.921,152193.0
2024-12-02 15:00:00,47.05,47.12,46.98,47.09,315203.0,45.921,45.9893,45.8526,45.96,315203.0
2024-12-02 15:30:00,47.09,47.13,46.94,46.97,917198.0,45.96,45.999,45.8136,45.8429,917198.0
2024-12-03 09:30:00,46.89,47.06,46.73,46.82,248029.0,45.7648,45.9307,45.6086,45.6965,248029.0
2024-12-03 10:00:00,46.82,46.82,46.56,46.57,231358.0,45.6965,45.6965,45.4427,45.4525,231358.0
2024-12-03 10:30:00,46.56,46.6,46.42,46.43,215633.0,45.4427,45.4818,45.3061,45.3158,215633.0
2024-12-03 11:00:00,46.42,46.45,46.21,46.3,383985.0,45.3061,45.3354,45.1011,45.189,383985.0
2024-12-03 11:30:00,46.29,46.32,46.2,46.25,159056.0,45.1792,45.2085,45.0914,45.1402,159056.0
2024-12-03 12:00:00,46.26,46.4,46.26,46.38,284684.0,45.1499,45.2866,45.1499,45.267,284684.0
2024-12-03 12:30:00,46.39,46.48,46.35,46.47,217484.0,45.2768,45.3646,45.2378,45.3549,217484.0
2024-12-03 13:00:00,46.47,46.5,46.41,46.48,182177.0,45.3549,45.3842,45.2963,45.3646,182177.0
2024-12-03 13:30:00,46.48,46.48,46.36,46.41,134287.0,45.3646,45.3646,45.2475,45.2963,134287.0
2024-12-03 14:00:00,46.41,46.44,46.33,46.43,193386.0,45.2963,45.3256,45.2182,45.3158,193386.0
2024-12-03 14:30:00,46.44,46.53,46.4,46.48,206040.0,45.3256,45.4134,45.2866,45.3646,206040.0
2024-12-03 15:00:00,46.48,46.5,46.4,46.48,287996.0,45.3646,45.3842,45.2866,45.3646,287996.0
2024-12-03 15:30:00,46.47,46.48,46.34,46.43,966375.0,45.3549,45.3646,45.228,45.3158,966375.0
2024-12-04 09:30:00,46.57,46.65,46.32,46.49,246586.0,45.4525,45.5306,45.2085,45.3744,246586.0
2024-12-04 10:00:00,46.49,46.52,46.1,46.15,194292.0,45.3744,45.4037,44.9938,45.0426,194292.0
2024-12-04 10:30:00,46.13,46.26,46.0,46.25,233219.0,45.023,45.1499,44.8962,45.1402,233219.0
2024-12-04 11:00:00,46.24,46.26,46.08,46.09,143814.0,45.1304,45.1499,44.9742,44.984,143814.0
2024-12-04 11:30:00,46.09,46.25,46.06,46.07,122633.0,44.984,45.1402,44.9547,44.9645,122633.0
2024-12-04 12:00:00,46.08,46.09,45.97,45.98,176075.0,44.9742,44.984,44.8669,44.8766,176075.0
2024-12-04 12:30:00,45.98,46.17,45.96,46.13,115065.0,44.8766,45.0621,44.8571,45.023,115065.0
2024-12-04 13:00:00,46.13,46.22,46.03,46.19,133506.0,45.023,45.1109,44.9254,45.0816,133506.0
2024-12-04 13:30:00,46.19,46.28,46.1,46.24,415368.0,45.0816,45.1694,44.9938,45.1304,415368.0
2024-12-04 14:00:00,46.24,46.26,46.15,46.2,157557.0,45.1304,45.1499,45.0426,45.0914,157557.0
2024-12-04 14:30:00,46.19,46.28,46.16,46.18,249167.0,45.0816,45.1694,45.0523,45.0718,249167.0
2024-12-04 15:00:00,46.19,46.31,46.17,46.26,258363.0,45.0816,45.1987,45.0621,45.1499,258363.0
2024-12-04 15:30:00,46.25,46.35,46.2,46.22,1192314.0,45.1402,45.2378,45.0914,45.1109,1192314.0
2024-12-05 09:30:00,46.46,46.98,46.27,46.97,531552.0,45.3451,45.8526,45.1597,45.8429,531552.0
2024-12-05 10:00:00,46.97,47.1,46.8,46.91,380776.0,45.8429,45.9698,45.677,45.7843,380776.0
2024-12-05 10:30:00,46.93,47.07,46.81,46.83,318272.0,45.8038,45.9405,45.6867,45.7062,318272.0
2024-12-05 11:00:00,46.83,47.08,46.82,47.05,192189.0,45.7062,45.9502,45.6965,45.921,192189.0
2024-12-05 11:30:00,47.05,47.14,46.93,47.07,389569.0,45.921,46.0088,45.8038,45.9405,389569.0
2024-12-05 12:00:00,47.07,47.21,47.06,47.19,340704.0,45.9405,46.0771,45.9307,46.0576,340704.0
2024-12-05 12:30:00,47.19,47.31,47.18,47.28,302102.0,46.0576,46.1747,46.0478,46.1454,302102.0
2024-12-05 13:00:00,47.29,47.31,47.18,47.26,137275.0,46.1552,46.1747,46.0478,46.1259,137275.0
2024-12-05 13:30:00,47.26,47.39,47.18,47.38,138116.0,46.1259,46.2528,46.0478,46.243,138116.0
2024-12-05 14:00:00,47.39,47.44,47.24,47.25,327460.0,46.2528,46.3016,46.1064,46.1162,327460.0
2024-12-05 14:30:00,47.25,47.4,47.24,47.38,144004.0,46.1162,46.2626,46.1064,46.243,144004.0
2024-12-05 15:00:00,47.37,47.39,47.27,47.38,260390.0,46.2333,46.2528,46.1357,46.243,260390.0
2024-12-05 15:30:00,47.39,47.41,47.11,47.17,1076262.0,46.2528,46.2723,45.9795,46.0381,1076262.0
2024-12-06 09:30:00,47.22,47.62,47.15,47.26,313249.0,46.0869,46.4773,46.0186,46.1259,313249.0
2024-12-06 10:00:00,47.27,47.27,46.8,46.81,191223.0,46.1357,46.1357,45.677,45.6867,191223.0
2024-12-06 10:30:00,46.8,47.14,46.78,47.12,204237.0,45.677,46.0088,45.6574,45.9893,204237.0
2024-12-06 11:00:00,47.12,47.13,46.9,46.91,395139.0,45.9893,45.999,45.7746,45.7843,395139.0
2024-12-06 11:30:00,46.9,47.09,46.88,47.02,144148.0,45.7746,45.96,45.755,45.8917,144148.0
2024-12-06 12:00:00,47.03,47.03,46.87,46.92,140657.0,45.9014,45.9014,45.7453,45.7941,140657.0
2024-12-06 12:30:00,46.91,46.93,46.83,46.9,106328.0,45.7843,45.8038,45.7062,45.7746,106328.0
2024-12-06 13:00:00,46.91,46.97,46.87,46.89,78821.0,45.7843,45.8429,45.7453,45.7648,78821.0
2024-12-06 13:30:00,46.88,46.91,46.79,46.87,162977.0,45.755,45.7843,45.6672,45.7453,162977.0
2024-12-06 14:00:00,46.88,46.95,46.82,46.95,116056.0,45.755,45.8234,45.6965,45.8234,116056.0
2024-12-06 14:30:00,46.94,47.03,46.89,46.96,142176.0,45.8136,45.9014,45.7648,45.8331,142176.0
2024-12-06 15:00:00,46.96,47.14,46.93,47.12,247589.0,45.8331,46.0088,45.8038,45.9893,247589.0
2024-12-06 15:30:00,47.13,47.29,47.11,47.23,916193.0,45.999,46.1552,45.9795,46.0966,916193.0
2024-12-09 09:30:00,47.2,47.49,47.13,47.43,264592.0,46.0674,46.3504,45.999,46.2918,264592.0
2024-12-09 10:00:00,47.45,47.46,47.3,47.41,220558.0,46.3114,46.3211,46.165,46.2723,220558.0
2024-12-09 10:30:00,47.4,47.44,47.12,47.22,223901.0,46.2626,46.3016,45.9893,46.0869,223901.0
2024-12-09 11:00:00,47.22,47.26,47.07,47.24,221110.0,46.0869,46.1259,45.9405,46.1064,221110.0
2024-12-09 11:30:00,47.24,47.39,47.21,47.31,192037.0,46.1064,46.2528,46.0771,46.1747,192037.0
2024-12-09 12:00:00,47.31,47.32,47.05,47.11,182360.0,46.1747,46.1845,45.921,45.9795,182360.0
2024-12-09 12:30:00,47.11,47.14,47.05,47.05,158726.0,45.9795,46.0088,45.921,45.921,158726.0
2024-12-09 13:00:00,47.05,47.14,47.0,47.0,174366.0,45.921,46.0088,45.8722,45.8722,174366.0
2024-12-09 13:30:00,47.0,47.11,46.98,47.09,238874.0,45.8722,45.9795,45.8526,45.96,238874.0
2024-12-09 14:00:00,47.09,47.1,46.99,47.04,210878.0,45.96,45.9698,45.8624,45.9112,210878.0
2024-12-09 14:30:00,47.04,47.1,47.0,47.04,168417.0,45.9112,45.9698,45.8722,45.9112,168417.0
2024-12-09 15:00:00,47.05,47.1,46.97,47.05,288629.0,45.921,45.9698,45.8429,45.921,288629.0
2024-12-09 15:30:00,47.05,47.11,46.78,46.8,1163476.0,45.921,45.9795,45.6574,45.677,1163476.0
2024-12-10 09:30:00,46.84,47.06,46.41,47.05,368367.0,45.716,45.9307,45.2963,45.921,368367.0
2024-12-10 10:00:00,47.05,47.06,46.77,46.99,254165.0,45.921,45.9307,45.6477,45.8624,254165.0
2024-12-10 10:30:00,47.0,47.65,47.0,47.56,853336.0,45.8722,46.5066,45.8722,46.4187,853336.0
2024-12-10 11:00:00,47.55,47.76,47.52,47.59,372897.0,46.409,46.6139,46.3797,46.448,372897.0
2024-12-10 11:30:00,47.58,47.74,47.48,47.49,298299.0,46.4382,46.5944,46.3406,46.3504,298299.0
2024-12-10 12:00:00,47.5,47.64,47.41,47.48,428709.0,46.3602,46.4968,46.2723,46.3406,428709.0
2024-12-10 12:30:00,47.49,47.62,47.35,47.37,181600.0,46.3504,46.4773,46.2138,46.2333,181600.0
2024-12-10 13:00:00,47.37,47.41,47.22,47.36,1057343.0,46.2333,46.2723,46.0869,46.2235,1057343.0
2024-12-10 13:30:00,47.36,47.38,47.07,47.08,164920.0,46.2235,46.243,45.9405,45.9502,164920.0
2024-12-10 14:00:00,47.07,47.11,46.91,46.95,415275.0,45.9405,45.9795,45.7843,45.8234,415275.0
2024-12-10 14:30:00,46.96,47.04,46.86,46.97,325896.0,45.8331,45.9112,45.7355,45.8429,325896.0
2024-12-10 15:00:00,46.96,47.03,46.82,46.84,371137.0,45.8331,45.9014,45.6965,45.716,371137.0
2024-12-10 15:30:00,46.85,46.89,46.45,46.48,1600022.0,45.7258,45.7648,45.3354,45.3646,1600022.0
2024-12-11 09:30:00,46.8,46.84,46.31,46.63,357833.0,45.677,45.716,45.1987,45.511,357833.0
2024-12-11 10:00:00,46.63,46.71,46.55,46.6,467469.0,45.511,45.5891,45.433,45.4818,467469.0
2024-12-11 10:30:00,46.58,46.63,46.43,46.48,299532.0,45.4622,45.511,45.3158,45.3646,299532.0
2024-12-11 11:00:00,46.49,46.5,46.29,46.41,189981.0,45.3744,45.3842,45.1792,45.2963,189981.0
2024-12-11 11:30:00,46.4,46.4,46.15,46.3,293312.0,45.2866,45.2866,45.0426,45.189,293312.0
2024-12-11 12:00:00,46.3,46.32,46.18,46.21,134282.0,45.189,45.2085,45.0718,45.1011,134282.0
2024-12-11 12:30:00,46.21,46.32,46.13,46.3,140438.0,45.1011,45.2085,45.023,45.189,140438.0
2024-12-11 13:00:00,46.3,46.37,46.26,46.29,201793.0,45.189,45.2573,45.1499,45.1792,201793.0
2024-12-11 13:30:00,46.29,46.32,46.13,46.16,184177.0,45.1792,45.2085,45.023,45.0523,184177.0
2024-12-11 14:00:00,46.16,46.16,46.0,46.07,362893.0,45.0523,45.0523,44.8962,44.9645,362893.0
2024-12-11 14:30:00,46.07,46.18,45.96,45.97,511930.0,44.9645,45.0718,44.8571,44.8669,511930.0
2024-12-11 15:00:00,45.97,46.0,45.78,46.0,452476.0,44.8669,44.8962,44.6814,44.8962,452476.0
2024-12-11 15:30:00,46.0,46.01,45.66,45.69,1534647.0,44.8962,44.9059,44.5643,44.5936,1534647.0
2024-12-12 09:30:00,45.71,45.73,45.31,45.41,575050.0,44.6131,44.6326,44.2227,44.3203,575050.0
2024-12-12 10:00:00,45.41,45.43,45.1,45.36,296598.0,44.3203,44.3398,44.0177,44.2715,296598.0
2024-12-12 10:30:00,45.35,45.46,45.09,45.29,246841.0,44.2617,44.3691,44.008,44.2032,246841.0
2024-12-12 11:00:00,45.3,45.34,45.19,45.29,170182.0,44.2129,44.252,44.1056,44.2032,170182.0
2024-12-12 11:30:00,45.28,45.34,45.19,45.31,241332.0,44.1934,44.252,44.1056,44.2227,241332.0
2024-12-12 12:00:00,45.31,45.41,45.29,45.3,182737.0,44.2227,44.3203,44.2032,44.2129,182737.0
2024-12-12 12:30:00,45.3,45.42,45.29,45.4,213983.0,44.2129,44.3301,44.2032,44.3105,213983.0
2024-12-12 13:00:00,45.39,45.47,45.34,45.44,230812.0,44.3008,44.3789,44.252,44.3496,230812.0
2024-12-12 13:30:00,45.45,45.51,45.38,45.48,365225.0,44.3593,44.4179,44.291,44.3886,365225.0
2024-12-12 14:00:00,45.48,45.68,45.47,45.56,525675.0,44.3886,44.5838,44.3789,44.4667,525675.0
2024-12-12 14:30:00,45.55,45.66,45.53,45.65,273814.0,44.4569,44.5643,44.4374,44.5545,273814.0
2024-12-12 15:00:00,45.65,45.85,45.61,45.8,534515.0,44.5545,44.7497,44.5155,44.7009,534515.0
2024-12-12 15:30:00,45.8,45.83,45.66,45.73,1351484.0,44.7009,44.7302,44.5643,44.6326,1351484.0
2024-12-13 09:30:00,45.79,45.94,45.44,45.52,631092.0,44.6912,44.8376,44.3496,44.4277,631092.0
2024-12-13 10:00:00,45.52,45.79,45.42,45.76,294927.0,44.4277,44.6912,44.3301,44.6619,294927.0
2024-12-13 10:30:00,45.76,45.77,45.49,45.63,283054.0,44.6619,44.6717,44.3984,44.535,283054.0
2024-12-13 11:00:00,45.64,45.76,45.49,45.73,146188.0,44.5448,44.6619,44.3984,44.6326,146188.0
2024-12-13 11:30:00,45.74,45.74,45.58,45.66,128472.0,44.6424,44.6424,44.4862,44.5643,128472.0
2024-12-13 12:00:00,45.66,45.66,45.51,45.62,261500.0,44.5643,44.5643,44.4179,44.5253,261500.0
2024-12-13 12:30:00,45.62,45.7,45.57,45.66,156713.0,44.5253,44.6033,44.4765,44.5643,156713.0
2024-12-13 13:00:00,45.65,45.67,45.55,45.65,184795.0,44.5545,44.5741,44.4569,44.5545,184795.0
2024-12-13 13:30:00,45.66,45.81,45.62,45.63,256813.0,44.5643,44.7107,44.5253,44.535,256813.0
2024-12-13 14:00:00,45.63,45.71,45.6,45.61,158267.0,44.535,44.6131,44.5057,44.5155,158267.0
2024-12-13 14:30:00,45.6,45.68,45.53,45.56,217194.0,44.5057,44.5838,44.4374,44.4667,217194.0
2024-12-13 15:00:00,45.57,45.63,45.53,45.55,325546.0,44.4765,44.535,44.4374,44.4569,325546.0
2024-12-13 15:30:00,45.54,45.78,45.52,45.78,1168985.0,44.4472,44.6814,44.4277,44.6814,1168985.0
2024-12-16 09:30:00,45.84,45.89,45.47,45.67,448027.0,44.74,44.7888,44.3789,44.5741,448027.0
2024-12-16 10:00:00,45.68,45.8,45.35,45.42,387166.0,44.5838,44.7009,44.2617,44.3301,387166.0
2024-12-16 10:30:00,45.42,45.57,45.37,45.48,322458.0,44.3301,44.4765,44.2813,44.3886,322458.0
2024-12-16 11:00:00,45.48,45.48,45.29,45.33,273802.0,44.3886,44.3886,44.2032,44.2422,273802.0
2024-12-16 11:30:00,45.33,45.41,45.25,45.34,320634.0,44.2422,44.3203,44.1641,44.252,320634.0
2024-12-16 12:00:00,45.34,45.43,45.3,45.35,247371.0,44.252,44.3398,44.2129,44.2617,247371.0
2024-12-16 12:30:00,45.35,45.4,45.23,45.39,238002.0,44.2617,44.3105,44.1446,44.3008,238002.0
2024-12-16 13:00:00,45.39,45.46,45.37,45.38,445622.0,44.3008,44.3691,44.2813,44.291,445622.0
2024-12-16 13:30:00,45.38,45.47,45.35,45.43,567907.0,44.291,44.3789,44.2617,44.3398,567907.0
2024-12-16 14:00:00,45.43,45.43,45.26,45.29,379613.0,44.3398,44.3398,44.1739,44.2032,379613.0
2024-12-16 14:30:00,45.29,45.38,45.25,45.38,215879.0,44.2032,44.291,44.1641,44.291,215879.0
2024-12-16 15:00:00,45.36,45.38,45.25,45.3,1023343.0,44.2715,44.291,44.1641,44.2129,1023343.0
2024-12-16 15:30:00,45.3,45.32,45.15,45.29,2516681.0,44.2129,44.2325,44.0665,44.2032,2516681.0
2024-12-17 09:30:00,44.94,45.45,44.8,45.43,576684.0,43.8616,44.3593,43.7249,44.3398,576684.0
2024-12-17 10:00:00,45.43,45.48,45.27,45.29,400967.0,44.3398,44.3886,44.1837,44.2032,400967.0
2024-12-17 10:30:00,45.3,45.34,45.1,45.18,310023.0,44.2129,44.252,44.0177,44.0958,310023.0
2024-12-17 11:00:00,45.19,45.22,45.01,45.07,253713.0,44.1056,44.1349,43.9299,43.9885,253713.0
2024-12-17 11:30:00,45.06,45.24,45.05,45.23,204148.0,43.9787,44.1544,43.9689,44.1446,204148.0
2024-12-17 12:00:00,45.23,45.24,44.97,45.0,200358.0,44.1446,44.1544,43.8909,43.9201,200358.0
2024-12-17 12:30:00,45.0,45.05,44.95,44.98,177716.0,43.9201,43.9689,43.8713,43.9006,177716.0
2024-12-17 13:00:00,44.98,45.02,44.89,44.91,150748.0,43.9006,43.9397,43.8128,43.8323,150748.0
2024-12-17 13:30:00,44.92,44.93,44.83,44.86,273424.0,43.8421,43.8518,43.7542,43.7835,273424.0
2024-12-17 14:00:00,44.86,44.93,44.77,44.78,235698.0,43.7835,43.8518,43.6957,43.7054,235698.0
2024-12-17 14:30:00,44.78,44.82,44.66,44.81,295402.0,43.7054,43.7445,43.5883,43.7347,295402.0
2024-12-17 15:00:00,44.81,44.86,44.76,44.8,261802.0,43.7347,43.7835,43.6859,43.7249,261802.0
2024-12-17 15:30:00,44.81,45.16,44.79,45.11,1278889.0,43.7347,44.0763,43.7152,44.0275,1278889.0
2024-12-18 09:30:00,45.24,45.36,44.99,45.36,607359.0,44.1544,44.2715,43.9104,44.2715,607359.0
2024-12-18 10:00:00,45.36,45.44,45.21,45.34,279600.0,44.2715,44.3496,44.1251,44.252,279600.0
2024-12-18 10:30:00,45.34,45.4,45.26,45.31,392814.0,44.252,44.3105,44.1739,44.2227,392814.0
2024-12-18 11:00:00,45.3,45.39,45.18,45.2,250568.0,44.2129,44.3008,44.0958,44.1153,250568.0
2024-12-18 11:30:00,45.2,45.31,45.16,45.27,338471.0,44.1153,44.2227,44.0763,44.1837,338471.0
2024-12-18 12:00:00,45.26,45.41,45.21,45.34,352696.0,44.1739,44.3203,44.1251,44.252,352696.0
2024-12-18 12:30:00,45.35,45.4,45.24,45.29,294900.0,44.2617,44.3105,44.1544,44.2032,294900.0
2024-12-18 13:00:00,45.29,45.32,45.19,45.28,226922.0,44.2032,44.2325,44.1056,44.1934,226922.0
2024-12-18 13:30:00,45.27,45.43,45.25,45.33,216077.0,44.1837,44.3398,44.1641,44.2422,216077.0
2024-12-18 14:00:00,45.33,45.33,44.48,44.52,272670.0,44.2422,44.2422,43.4126,43.4517,272670.0
2024-12-18 14:30:00,44.52,44.73,43.98,44.05,438478.0,43.4517,43.6566,42.9246,42.9929,438478.0
2024-12-18 15:00:00,44.05,44.16,43.8,43.84,461611.0,42.9929,43.1003,42.7489,42.788,461611.0
2024-12-18 15:30:00,43.85,43.89,43.07,43.1,1335086.0,42.7977,42.8368,42.0365,42.0657,1335086.0
2024-12-19 09:30:00,43.6,43.86,43.33,43.49,460412.0,42.5537,42.8075,42.2902,42.4464,460412.0
2024-12-19 10:00:00,43.48,43.52,42.73,42.9,493953.0,42.4366,42.4757,41.7046,41.8705,493953.0
2024-12-19 10:30:00,42.88,43.24,42.82,43.12,314871.0,41.851,42.2024,41.7925,42.0853,314871.0
2024-12-19 11:00:00,43.1,43.19,42.92,43.18,219083.0,42.0657,42.1536,41.8901,42.1438,219083.0
2024-12-19 11:30:00,43.17,43.23,43.01,43.05,197893.0,42.1341,42.1926,41.9779,42.0169,197893.0
2024-12-19 12:00:00,43.04,43.06,42.84,42.92,219927.0,42.0072,42.0267,41.812,41.8901,219927.0
2024-12-19 12:30:00,42.91,42.96,42.7,42.77,232045.0,41.8803,41.9291,41.6753,41.7437,232045.0
2024-12-19 13:00:00,42.77,42.77,42.51,42.75,266892.0,41.7437,41.7437,41.4899,41.7241,266892.0
2024-12-19 13:30:00,42.74,42.81,42.65,42.8,175461.0,41.7144,41.7827,41.6265,41.7729,175461.0
2024-12-19 14:00:00,42.79,42.81,42.46,42.5,163266.0,41.7632,41.7827,41.4411,41.4801,163266.0
2024-12-19 14:30:00,42.51,42.58,42.45,42.46,209731.0,41.4899,41.5582,41.4313,41.4411,209731.0
2024-12-19 15:00:00,42.46,42.73,42.39,42.66,342220.0,41.4411,41.7046,41.3728,41.6363,342220.0
2024-12-19 15:30:00,42.66,42.75,42.46,42.55,962299.0,41.6363,41.7241,41.4411,41.5289,962299.0
2024-12-20 09:30:00,42.31,43.02,42.28,42.94,1333435.0,41.2947,41.9877,41.2654,41.9096,1333435.0
2024-12-20 10:00:00,42.95,43.03,42.7,42.97,348571.0,41.9193,41.9974,41.6753,41.9389,348571.0
2024-12-20 10:30:00,42.97,43.29,42.96,43.18,272783.0,41.9389,42.2512,41.9291,42.1438,272783.0
2024-12-20 11:00:00,43.18,43.42,43.18,43.38,193656.0,42.1438,42.3781,42.1438,42.339,193656.0
2024-12-20 11:30:00,43.38,43.68,43.36,43.53,178969.0,42.339,42.6318,42.3195,42.4854,178969.0
2024-12-20 12:00:00,43.54,43.61,43.45,43.59,178268.0,42.4952,42.5635,42.4073,42.544,178268.0
2024-12-20 12:30:00,43.59,43.61,43.45,43.56,136898.0,42.544,42.5635,42.4073,42.5147,136898.0
2024-12-20 13:00:00,43.57,43.57,43.25,43.29,242714.0,42.5245,42.5245,42.2121,42.2512,242714.0
2024-12-20 13:30:00,43.28,43.42,43.23,43.28,174643.0,42.2414,42.3781,42.1926,42.2414,174643.0
2024-12-20 14:00:00,43.29,43.46,43.21,43.39,242782.0,42.2512,42.4171,42.1731,42.3488,242782.0
2024-12-20 14:30:00,43.39,43.5,43.33,43.39,291259.0,42.3488,42.4561,42.2902,42.3488,291259.0
2024-12-20 15:00:00,43.39,43.43,43.22,43.32,346235.0,42.3488,42.3878,42.1829,42.2805,346235.0
2024-12-20 15:30:00,43.32,43.49,43.17,43.32,877308.0,42.2805,42.4464,42.1341,42.2805,877308.0
2024-12-23 09:30:00,43.0,43.31,42.91,43.17,226388.0,41.9681,42.2707,41.8803,42.1341,226388.0
2024-12-23 10:00:00,43.15,43.23,43.04,43.22,130139.0,42.1145,42.1926,42.0072,42.1829,130139.0
2024-12-23 10:30:00,43.23,43.25,42.99,43.11,122068.0,42.1926,42.2121,41.9584,42.0755,122068.0
2024-12-23 11:00:00,43.1,43.26,43.08,43.25,128121.0,42.0657,42.2219,42.0462,42.2121,128121.0
2024-12-23 11:30:00,43.26,43.49,43.23,43.48,114531.0,42.2219,42.4464,42.1926,42.4366,114531.0
2024-12-23 12:00:00,43.51,43.54,43.4,43.49,104301.0,42.4659,42.4952,42.3585,42.4464,104301.0
2024-12-23 12:30:00,43.49,43.52,43.36,43.46,106154.0,42.4464,42.4757,42.3195,42.4171,106154.0
2024-12-23 13:00:00,43.46,43.56,43.4,43.45,128976.0,42.4171,42.5147,42.3585,42.4073,128976.0
2024-12-23 13:30:00,43.45,43.47,43.34,43.37,125430.0,42.4073,42.4269,42.3,42.3293,125430.0
2024-12-23 14:00:00,43.37,43.42,43.34,43.41,121195.0,42.3293,42.3781,42.3,42.3683,121195.0
2024-12-23 14:30:00,43.42,43.46,43.33,43.37,154131.0,42.3781,42.4171,42.2902,42.3293,154131.0
2024-12-23 15:00:00,43.36,43.41,43.3,43.39,230796.0,42.3195,42.3683,42.2609,42.3488,230796.0
2024-12-23 15:30:00,43.39,43.56,43.38,43.54,635096.0,42.3488,42.5147,42.339,42.4952,635096.0
2024-12-24 09:30:00,43.54,43.69,43.38,43.58,155628.0,42.4952,42.6416,42.339,42.5342,155628.0
2024-12-24 10:00:00,43.56,43.67,43.47,43.62,113315.0,42.5147,42.6221,42.4269,42.5733,113315.0
2024-12-24 10:30:00,43.61,43.68,43.56,43.68,112745.0,42.5635,42.6318,42.5147,42.6318,112745.0
2024-12-24 11:00:00,43.69,43.69,43.53,43.59,121530.0,42.6416,42.6416,42.4854,42.544,121530.0
2024-12-24 11:30:00,43.59,43.69,43.58,43.62,95353.0,42.544,42.6416,42.5342,42.5733,95353.0
2024-12-24 12:00:00,43.61,43.83,43.6,43.82,132730.0,42.5635,42.7782,42.5537,42.7685,132730.0
2024-12-24 12:30:00,43.82,43.98,43.69,43.95,291991.0,42.7685,42.9246,42.6416,42.8953,291991.0
2024-12-26 09:30:00,43.67,43.78,43.55,43.68,200909.0,42.6221,42.7294,42.5049,42.6318,200909.0
2024-12-26 10:00:00,43.69,43.73,43.55,43.68,189049.0,42.6416,42.6806,42.5049,42.6318,189049.0
2024-12-26 10:30:00,43.67,43.73,43.54,43.72,104466.0,42.6221,42.6806,42.4952,42.6709,104466.0
2024-12-26 11:00:00,43.71,43.85,43.69,43.84,173807.0,42.6611,42.7977,42.6416,42.788,173807.0
2024-12-26 11:30:00,43.84,43.87,43.8,43.84,133227.0,42.788,42.8173,42.7489,42.788,133227.0
2024-12-26 12:00:00,43.83,43.86,43.76,43.76,97608.0,42.7782,42.8075,42.7099,42.7099,97608.0
2024-12-26 12:30:00,43.76,43.85,43.74,43.83,77303.0,42.7099,42.7977,42.6904,42.7782,77303.0
2024-12-26 13:00:00,43.82,43.94,43.82,43.91,51860.0,42.7685,42.8856,42.7685,42.8563,51860.0
2024-12-26 13:30:00,43.91,43.92,43.83,43.89,81279.0,42.8563,42.8661,42.7782,42.8368,81279.0
2024-12-26 14:00:00,43.89,43.9,43.84,43.85,80252.0,42.8368,42.8465,42.788,42.7977,80252.0
2024-12-26 14:30:00,43.86,43.9,43.83,43.88,63950.0,42.8075,42.8465,42.7782,42.827,63950.0
2024-12-26 15:00:00,43.87,43.9,43.81,43.88,86559.0,42.8173,42.8465,42.7587,42.827,86559.0
2024-12-26 15:30:00,43.87,44.07,43.83,44.01,391970.0,42.8173,43.0125,42.7782,42.9539,391970.0
2024-12-27 09:30:00,43.69,44.3,43.66,44.15,148348.0,42.6416,43.2369,42.6123,43.0905,148348.0
2024-12-27 10:00:00,44.17,44.19,43.73,43.74,164850.0,43.1101,43.1296,42.6806,42.6904,164850.0
2024-12-27 10:30:00,43.73,43.97,43.68,43.88,120645.0,42.6806,42.9149,42.6318,42.827,120645.0
2024-12-27 11:00:00,43.87,43.87,43.7,43.85,122700.0,42.8173,42.8173,42.6513,42.7977,122700.0
2024-12-27 11:30:00,43.84,43.86,43.57,43.57,101672.0,42.788,42.8075,42.5245,42.5245,101672.0
2024-12-27 12:00:00,43.57,43.6,43.47,43.55,183931.0,42.5245,42.5537,42.4269,42.5049,183931.0
2024-12-27 12:30:00,43.57,43.61,43.46,43.54,105914.0,42.5245,42.5635,42.4171,42.4952,105914.0
2024-12-27 13:00:00,43.54,43.62,43.52,43.6,123509.0,42.4952,42.5733,42.4757,42.5537,123509.0
2024-12-27 13:30:00,43.6,43.67,43.56,43.65,96944.0,42.5537,42.6221,42.5147,42.6025,96944.0
2024-12-27 14:00:00,43.64,43.77,43.63,43.72,83991.0,42.5928,42.7197,42.583,42.6709,83991.0
2024-12-27 14:30:00,43.72,43.86,43.66,43.82,139040.0,42.6709,42.8075,42.6123,42.7685,139040.0
2024-12-27 15:00:00,43.82,43.82,43.59,43.62,96335.0,42.7685,42.7685,42.544,42.5733,96335.0
2024-12-27 15:30:00,43.62,43.75,43.48,43.67,453458.0,42.5733,42.7001,42.4366,42.6221,453458.0
2024-12-30 09:30:00,43.31,43.36,42.9,42.95,197837.0,42.2707,42.3195,41.8705,41.9193,197837.0
2024-12-30 10:00:00,42.95,43.1,42.89,43.03,121655.0,41.9193,42.0657,41.8608,41.9974,121655.0
2024-12-30 10:30:00,43.02,43.27,43.0,43.26,140160.0,41.9877,42.2317,41.9681,42.2219,140160.0
2024-12-30 11:00:00,43.26,43.42,43.2,43.37,141166.0,42.2219,42.3781,42.1633,42.3293,141166.0
2024-12-30 11:30:00,43.38,43.52,43.35,43.47,112697.0,42.339,42.4757,42.3097,42.4269,112697.0
2024-12-30 12:00:00,43.46,43.52,43.4,43.44,99735.0,42.4171,42.4757,42.3585,42.3976,99735.0
2024-12-30 12:30:00,43.43,43.53,43.35,43.47,96216.0,42.3878,42.4854,42.3097,42.4269,96216.0
2024-12-30 13:00:00,43.47,43.61,43.41,43.49,77794.0,42.4269,42.5635,42.3683,42.4464,77794.0
2024-12-30 13:30:00,43.48,43.61,43.46,43.57,86537.0,42.4366,42.5635,42.4171,42.5245,86537.0
2024-12-30 14:00:00,43.56,43.6,43.46,43.55,124056.0,42.5147,42.5537,42.4171,42.5049,124056.0
2024-12-30 14:30:00,43.55,43.61,43.52,43.53,137977.0,42.5049,42.5635,42.4757,42.4854,137977.0
2024-12-30 15:00:00,43.54,43.62,43.49,43.52,148106.0,42.4952,42.5733,42.4464,42.4757,148106.0
2024-12-30 15:30:00,43.51,43.64,43.36,43.37,446568.0,42.4659,42.5928,42.3195,42.3293,446568.0
2024-12-31 09:30:00,43.6,43.74,43.51,43.73,303040.0,42.5537,42.6904,42.4659,42.6806,303040.0
2024-12-31 10:00:00,43.72,43.8,43.59,43.69,104237.0,42.6709,42.7489,42.544,42.6416,104237.0
2024-12-31 10:30:00,43.68,43.69,43.45,43.47,195394.0,42.6318,42.6416,42.4073,42.4269,195394.0
2024-12-31 11:00:00,43.47,43.57,43.42,43.48,131177.0,42.4269,42.5245,42.3781,42.4366,131177.0
2024-12-31 11:30:00,43.48,43.56,43.4,43.43,113581.0,42.4366,42.5147,42.3585,42.3878,113581.0
2024-12-31 12:00:00,43.43,43.44,43.27,43.3,101115.0,42.3878,42.3976,42.2317,42.2609,101115.0
2024-12-31 12:30:00,43.28,43.51,43.24,43.51,108111.0,42.2414,42.4659,42.2024,42.4659,108111.0
2024-12-31 13:00:00,43.5,43.53,43.28,43.29,132728.0,42.4561,42.4854,42.2414,42.2512,132728.0
2024-12-31 13:30:00,43.28,43.5,43.28,43.4,87852.0,42.2414,42.4561,42.2414,42.3585,87852.0
2024-12-31 14:00:00,43.4,43.44,43.29,43.34,110233.0,42.3585,42.3976,42.2512,42.3,110233.0
2024-12-31 14:30:00,43.34,43.43,43.26,43.43,118006.0,42.3,42.3878,42.2219,42.3878,118006.0
2024-12-31 15:00:00,43.42,43.48,43.32,43.46,136908.0,42.3781,42.4366,42.2805,42.4171,136908.0
2024-12-31 15:30:00,43.46,43.5,43.32,43.39,686474.0,42.4171,42.4561,42.2805,42.3488,686474.0
2025-01-02 09:30:00,43.74,44.08,43.61,44.01,513419.0,42.6904,43.0222,42.5635,42.9539,513419.0
2025-01-02 10:00:00,44.02,44.03,43.5,43.55,302146.0,42.9637,42.9734,42.4561,42.5049,302146.0
2025-01-02 10:30:00,43.54,43.66,43.45,43.6,232877.0,42.4952,42.6123,42.4073,42.5537,232877.0
2025-01-02 11:00:00,43.61,43.68,43.4,43.65,197244.0,42.5635,42.6318,42.3585,42.6025,197244.0
2025-01-02 11:30:00,43.65,43.75,43.49,43.51,201187.0,42.6025,42.7001,42.4464,42.4659,201187.0
2025-01-02 12:00:00,43.51,43.66,43.38,43.41,171202.0,42.4659,42.6123,42.339,42.3683,171202.0
2025-01-02 12:30:00,43.4,43.4,43.14,43.37,195057.0,42.3585,42.3585,42.1048,42.3293,195057.0
2025-01-02 13:00:00,43.36,43.41,43.24,43.32,162122.0,42.3195,42.3683,42.2024,42.2805,162122.0
2025-01-02 13:30:00,43.31,43.31,43.16,43.27,189640.0,42.2707,42.2707,42.1243,42.2317,189640.0
2025-01-02 14:00:00,43.27,43.41,43.24,43.4,164365.0,42.2317,42.3683,42.2024,42.3585,164365.0
2025-01-02 14:30:00,43.38,43.43,43.27,43.28,162726.0,42.339,42.3878,42.2317,42.2414,162726.0
2025-01-02 15:00:00,43.3,43.5,43.3,43.44,217927.0,42.2609,42.4561,42.2609,42.3976,217927.0
2025-01-02 15:30:00,43.44,43.52,43.25,43.35,558108.0,42.3976,42.4757,42.2121,42.3097,558108.0
2025-01-03 09:30:00,43.57,43.78,43.06,43.12,362015.0,42.5245,42.7294,42.0267,42.0853,362015.0
2025-01-03 10:00:00,43.12,43.55,43.08,43.55,294523.0,42.0853,42.5049,42.0462,42.5049,294523.0
2025-01-03 10:30:00,43.55,43.63,43.47,43.61,206739.0,42.5049,42.583,42.4269,42.5635,206739.0
2025-01-03 11:00:00,43.61,43.67,43.53,43.64,164799.0,42.5635,42.6221,42.4854,42.5928,164799.0
2025-01-03 11:30:00,43.64,43.74,43.61,43.68,188688.0,42.5928,42.6904,42.5635,42.6318,188688.0
2025-01-03 12:00:00,43.68,43.8,43.65,43.69,190059.0,42.6318,42.7489,42.6025,42.6416,190059.0
2025-01-03 12:30:00,43.7,43.8,43.65,43.73,133421.0,42.6513,42.7489,42.6025,42.6806,133421.0
2025-01-03 13:00:00,43.73,43.85,43.69,43.84,147515.0,42.6806,42.7977,42.6416,42.788,147515.0
2025-01-03 13:30:00,43.84,43.85,43.75,43.79,183050.0,42.788,42.7977,42.7001,42.7392,183050.0
2025-01-03 14:00:00,43.78,43.89,43.77,43.83,166766.0,42.7294,42.8368,42.7197,42.7782,166766.0
2025-01-03 14:30:00,43.83,43.97,43.82,43.9,154027.0,42.7782,42.9149,42.7685,42.8465,154027.0
2025-01-03 15:00:00,43.9,44.07,43.85,44.07,224105.0,42.8465,43.0125,42.7977,43.0125,224105.0
2025-01-03 15:30:00,44.05,44.14,44.0,44.11,681431.0,42.9929,43.0808,42.9441,43.0515,681431.0
2025-01-06 09:30:00,44.6,44.67,44.26,44.59,490933.0,43.5297,43.5981,43.1979,43.52,490933.0
2025-01-06 10:00:00,44.61,44.76,44.47,44.62,319135.0,43.5395,43.6859,43.4029,43.5493,319135.0
2025-01-06 10:30:00,44.63,44.69,44.41,44.45,224749.0,43.559,43.6176,43.3443,43.3833,224749.0
2025-01-06 11:00:00,44.46,44.87,44.4,44.8,210771.0,43.3931,43.7933,43.3345,43.7249,210771.0
2025-01-06 11:30:00,44.82,45.05,44.81,44.94,229311.0,43.7445,43.9689,43.7347,43.8616,229311.0
2025-01-06 12:00:00,44.93,44.95,44.74,44.76,394422.0,43.8518,43.8713,43.6664,43.6859,394422.0
2025-01-06 12:30:00,44.76,44.76,44.61,44.71,177201.0,43.6859,43.6859,43.5395,43.6371,177201.0
2025-01-06 13:00:00,44.71,44.71,44.53,44.55,268166.0,43.6371,43.6371,43.4614,43.4809,268166.0
2025-01-06 13:30:00,44.55,44.55,44.43,44.44,267479.0,43.4809,43.4809,43.3638,43.3736,267479.0
2025-01-06 14:00:00,44.44,44.46,44.34,44.37,215309.0,43.3736,43.3931,43.276,43.3053,215309.0
2025-01-06 14:30:00,44.36,44.39,44.22,44.22,209173.0,43.2955,43.3248,43.1589,43.1589,209173.0
2025-01-06 15:00:00,44.21,44.23,44.01,44.15,274200.0,43.1491,43.1686,42.9539,43.0905,274200.0
2025-01-06 15:30:00,44.15,44.23,44.02,44.11,1031718.0,43.0905,43.1686,42.9637,43.0515,1031718.0
2025-01-07 09:30:00,44.65,44.75,44.24,44.41,468821.0,43.5785,43.6761,43.1784,43.3443,468821.0
2025-01-07 10:00:00,44.4,44.45,43.82,44.4,374619.0,43.3345,43.3833,42.7685,43.3345,374619.0
2025-01-07 10:30:00,44.4,44.43,44.09,44.39,231661.0,43.3345,43.3638,43.032,43.3248,231661.0
2025-01-07 11:00:00,44.4,44.52,44.26,44.38,308520.0,43.3345,43.4517,43.1979,43.315,308520.0
2025-01-07 11:30:00,44.37,44.41,44.14,44.16,218922.0,43.3053,43.3443,43.0808,43.1003,218922.0
2025-01-07 12:00:00,44.16,44.23,44.08,44.11,285786.0,43.1003,43.1686,43.0222,43.0515,285786.0
2025-01-07 12:30:00,44.11,44.23,44.02,44.12,212699.0,43.0515,43.1686,42.9637,43.0613,212699.0
2025-01-07 13:00:00,44.12,44.28,44.11,44.19,206338.0,43.0613,43.2174,43.0515,43.1296,206338.0
2025-01-07 13:30:00,44.19,44.2,44.09,44.12,210145.0,43.1296,43.1393,43.032,43.0613,210145.0
2025-01-07 14:00:00,44.12,44.15,44.03,44.12,213951.0,43.0613,43.0905,42.9734,43.0613,213951.0
2025-01-07 14:30:00,44.11,44.15,44.02,44.03,293383.0,43.0515,43.0905,42.9637,42.9734,293383.0
2025-01-07 15:00:00,44.03,44.03,43.73,43.79,366379.0,42.9734,42.9734,42.6806,42.7392,366379.0
2025-01-07 15:30:00,43.79,43.99,43.75,43.96,1207763.0,42.7392,42.9344,42.7001,42.9051,1207763.0
2025-01-08 09:30:00,43.96,44.1,43.58,43.6,580788.0,42.9051,43.0417,42.5342,42.5537,580788.0
2025-01-08 10:00:00,43.58,43.86,43.44,43.45,275202.0,42.5342,42.8075,42.3976,42.4073,275202.0
2025-01-08 10:30:00,43.45,43.84,43.44,43.84,283700.0,42.4073,42.788,42.3976,42.788,283700.0
2025-01-08 11:00:00,43.84,43.86,43.69,43.76,172875.0,42.788,42.8075,42.6416,42.7099,172875.0
2025-01-08 11:30:00,43.76,43.97,43.76,43.9,168692.0,42.7099,42.9149,42.7099,42.8465,168692.0
2025-01-08 12:00:00,43.9,43.95,43.79,43.88,267122.0,42.8465,42.8953,42.7392,42.827,267122.0
2025-01-08 12:30:00,43.89,43.95,43.82,43.93,169692.0,42.8368,42.8953,42.7685,42.8758,169692.0
2025-01-08 13:00:00,43.93,44.2,43.89,44.13,244611.0,42.8758,43.1393,42.8368,43.071,244611.0
2025-01-08 13:30:00,44.13,44.25,44.0,44.12,251453.0,43.071,43.1881,42.9441,43.0613,251453.0
2025-01-08 14:00:00,44.12,44.25,44.04,44.18,247593.0,43.0613,43.1881,42.9832,43.1198,247593.0
2025-01-08 14:30:00,44.17,44.17,43.99,44.02,189743.0,43.1101,43.1101,42.9344,42.9637,189743.0
2025-01-08 15:00:00,44.03,44.1,43.99,44.02,237098.0,42.9734,43.0417,42.9344,42.9637,237098.0
2025-01-08 15:30:00,44.03,44.06,43.89,43.92,794171.0,42.9734,43.0027,42.8368,42.8661,794171.0
2025-01-10 09:30:00,43.32,43.48,43.0,43.05,508771.0,42.2805,42.4366,41.9681,42.0169,508771.0
2025-01-10 10:00:00,43.05,43.05,42.65,42.92,436660.0,42.0169,42.0169,41.6265,41.8901,436660.0
2025-01-10 10:30:00,42.91,43.01,42.74,42.9,385380.0,41.8803,41.9779,41.7144,41.8705,385380.0
2025-01-10 11:00:00,42.9,42.92,42.75,42.84,464956.0,41.8705,41.8901,41.7241,41.812,464956.0
2025-01-10 11:30:00,42.84,42.86,42.7,42.73,299637.0,41.812,41.8315,41.6753,41.7046,299637.0
2025-01-10 12:00:00,42.73,42.74,42.57,42.69,255694.0,41.7046,41.7144,41.5485,41.6656,255694.0
2025-01-10 12:30:00,42.69,42.82,42.64,42.77,250962.0,41.6656,41.7925,41.6168,41.7437,250962.0
2025-01-10 13:00:00,42.77,42.98,42.72,42.89,278674.0,41.7437,41.9486,41.6949,41.8608,278674.0
2025-01-10 13:30:00,42.89,42.92,42.78,42.87,373426.0,41.8608,41.8901,41.7534,41.8413,373426.0
2025-01-10 14:00:00,42.86,42.89,42.69,42.84,300481.0,41.8315,41.8608,41.6656,41.812,300481.0
2025-01-10 14:30:00,42.84,42.9,42.78,42.86,221731.0,41.812,41.8705,41.7534,41.8315,221731.0
2025-01-10 15:00:00,42.86,42.87,42.63,42.71,308530.0,41.8315,41.8413,41.607,41.6851,308530.0
2025-01-10 15:30:00,42.7,42.87,42.66,42.76,1167627.0,41.6753,41.8413,41.6363,41.7339,1167627.0
2025-01-13 09:30:00,42.69,43.13,42.65,43.06,398406.0,41.6656,42.095,41.6265,42.0267,398406.0
2025-01-13 10:00:00,43.07,43.07,42.67,42.71,276976.0,42.0365,42.0365,41.6461,41.6851,276976.0
2025-01-13 10:30:00,42.71,43.04,42.71,42.98,348257.0,41.6851,42.0072,41.6851,41.9486,348257.0
2025-01-13 11:00:00,42.98,42.99,42.68,42.69,566468.0,41.9486,41.9584,41.6558,41.6656,566468.0
2025-01-13 11:30:00,42.69,42.78,42.64,42.68,259701.0,41.6656,41.7534,41.6168,41.6558,259701.0
2025-01-13 12:00:00,42.68,42.87,42.63,42.79,427290.0,41.6558,41.8413,41.607,41.7632,427290.0
2025-01-13 12:30:00,42.78,42.83,42.73,42.8,187785.0,41.7534,41.8022,41.7046,41.7729,187785.0
2025-01-13 13:00:00,42.8,42.85,42.75,42.84,176487.0,41.7729,41.8217,41.7241,41.812,176487.0
2025-01-13 13:30:00,42.84,42.92,42.78,42.84,733341.0,41.812,41.8901,41.7534,41.812,733341.0
2025-01-13 14:00:00,42.84,42.85,42.71,42.8,373499.0,41.812,41.8217,41.6851,41.7729,373499.0
2025-01-13 14:30:00,42.79,42.95,42.78,42.93,368865.0,41.7632,41.9193,41.7534,41.8998,368865.0
2025-01-13 15:00:00,42.93,43.13,42.87,43.09,443183.0,41.8998,42.095,41.8413,42.056,443183.0
2025-01-13 15:30:00,43.08,43.17,43.01,43.11,1109284.0,42.0462,42.1341,41.9779,42.0755,1109284.0
2025-01-14 09:30:00,43.5,43.61,43.33,43.48,472070.0,42.4561,42.5635,42.2902,42.4366,472070.0
2025-01-14 10:00:00,43.47,43.65,43.47,43.58,286169.0,42.4269,42.6025,42.4269,42.5342,286169.0
2025-01-14 10:30:00,43.58,43.71,43.54,43.63,244498.0,42.5342,42.6611,42.4952,42.583,244498.0
2025-01-14 11:00:00,43.64,43.64,43.3,43.3,509078.0,42.5928,42.5928,42.2609,42.2609,509078.0
2025-01-14 11:30:00,43.31,43.38,43.24,43.26,293652.0,42.2707,42.339,42.2024,42.2219,293652.0
2025-01-14 12:00:00,43.26,43.52,43.25,43.48,261295.0,42.2219,42.4757,42.2121,42.4366,261295.0
2025-01-14 12:30:00,43.48,43.63,43.37,43.59,224587.0,42.4366,42.583,42.3293,42.544,224587.0
2025-01-14 13:00:00,43.58,43.73,43.58,43.71,364951.0,42.5342,42.6806,42.5342,42.6611,364951.0
2025-01-14 13:30:00,43.71,43.99,43.68,43.8,670756.0,42.6611,42.9344,42.6318,42.7489,670756.0
2025-01-14 14:00:00,43.79,43.87,43.69,43.8,309956.0,42.7392,42.8173,42.6416,42.7489,309956.0
2025-01-14 14:30:00,43.81,43.83,43.62,43.66,341198.0,42.7587,42.7782,42.5733,42.6123,341198.0
2025-01-14 15:00:00,43.68,43.77,43.57,43.77,674786.0,42.6318,42.7197,42.5245,42.7197,674786.0
2025-01-14 15:30:00,43.77,43.92,43.71,43.9,938474.0,42.7197,42.8661,42.6611,42.8465,938474.0
2025-01-15 09:30:00,45.17,45.49,44.97,45.49,794896.0,44.0861,44.3984,43.8909,44.3984,794896.0
2025-01-15 10:00:00,45.49,45.54,45.25,45.28,366534.0,44.3984,44.4472,44.1641,44.1934,366534.0
2025-01-15 10:30:00,45.29,45.32,45.02,45.2,277002.0,44.2032,44.2325,43.9397,44.1153,277002.0
2025-01-15 11:00:00,45.2,45.29,45.12,45.21,283935.0,44.1153,44.2032,44.0373,44.1251,283935.0
2025-01-15 11:30:00,45.2,45.2,45.0,45.08,283725.0,44.1153,44.1153,43.9201,43.9982,283725.0
2025-01-15 12:00:00,45.08,45.16,45.01,45.08,267913.0,43.9982,44.0763,43.9299,43.9982,267913.0
2025-01-15 12:30:00,45.07,45.22,45.03,45.13,226049.0,43.9885,44.1349,43.9494,44.047,226049.0
2025-01-15 13:00:00,45.13,45.34,45.12,45.33,193051.0,44.047,44.252,44.0373,44.2422,193051.0
2025-01-15 13:30:00,45.32,45.46,45.29,45.42,223919.0,44.2325,44.3691,44.2032,44.3301,223919.0
2025-01-15 14:00:00,45.43,45.51,45.4,45.48,253340.0,44.3398,44.4179,44.3105,44.3886,253340.0
2025-01-15 14:30:00,45.48,45.57,45.44,45.46,224790.0,44.3886,44.4765,44.3496,44.3691,224790.0
2025-01-15 15:00:00,45.46,45.58,45.45,45.5,327913.0,44.3691,44.4862,44.3593,44.4081,327913.0
2025-01-15 15:30:00,45.49,45.55,45.38,45.4,1207929.0,44.3984,44.4569,44.291,44.3105,1207929.0
2025-01-16 09:30:00,44.94,45.49,44.78,45.06,1160806.0,43.8616,44.3984,43.7054,43.9787,1160806.0
2025-01-16 10:00:00,45.07,45.1,44.76,44.82,632270.0,43.9885,44.0177,43.6859,43.7445,632270.0
2025-01-16 10:30:00,44.82,45.0,44.44,44.59,604597.0,43.7445,43.9201,43.3736,43.52,604597.0
2025-01-16 11:00:00,44.6,44.79,44.45,44.64,399965.0,43.5297,43.7152,43.3833,43.5688,399965.0
2025-01-16 11:30:00,44.63,44.88,44.6,44.71,780454.0,43.559,43.803,43.5297,43.6371,780454.0
2025-01-16 12:00:00,44.7,44.79,44.64,44.73,543495.0,43.6273,43.7152,43.5688,43.6566,543495.0
2025-01-16 12:30:00,44.74,44.75,44.6,44.68,349788.0,43.6664,43.6761,43.5297,43.6078,349788.0
2025-01-16 13:00:00,44.69,44.73,44.63,44.69,343486.0,43.6176,43.6566,43.559,43.6176,343486.0
2025-01-16 13:30:00,44.68,44.84,44.65,44.76,591941.0,43.6078,43.764,43.5785,43.6859,591941.0
2025-01-16 14:00:00,44.76,44.78,44.65,44.73,312606.0,43.6859,43.7054,43.5785,43.6566,312606.0
2025-01-16 14:30:00,44.73,44.75,44.59,44.69,348759.0,43.6566,43.6761,43.52,43.6176,348759.0
2025-01-16 15:00:00,44.68,44.8,44.64,44.78,495478.0,43.6078,43.7249,43.5688,43.7054,495478.0
2025-01-16 15:30:00,44.77,45.11,44.76,44.97,1222019.0,43.6957,44.0275,43.6859,43.8909,1222019.0
2025-01-17 09:30:00,47.02,47.75,46.55,47.54,3209969.0,45.8917,46.6042,45.433,46.3992,3209969.0
2025-01-17 10:00:00,47.55,47.61,46.91,47.06,806792.0,46.409,46.4675,45.7843,45.9307,806792.0
2025-01-17 10:30:00,47.06,47.18,46.73,47.0,607155.0,45.9307,46.0478,45.6086,45.8722,607155.0
2025-01-17 11:00:00,47.0,47.15,46.81,46.9,515732.0,45.8722,46.0186,45.6867,45.7746,515732.0
2025-01-17 11:30:00,46.91,47.2,46.9,47.11,397106.0,45.7843,46.0674,45.7746,45.9795,397106.0
2025-01-17 12:00:00,47.1,47.21,47.04,47.2,356568.0,45.9698,46.0771,45.9112,46.0674,356568.0
2025-01-17 12:30:00,47.2,47.25,47.09,47.14,303846.0,46.0674,46.1162,45.96,46.0088,303846.0
2025-01-17 13:00:00,47.14,47.23,46.96,46.97,342566.0,46.0088,46.0966,45.8331,45.8429,342566.0
2025-01-17 13:30:00,46.97,47.09,46.88,47.08,403212.0,45.8429,45.96,45.755,45.9502,403212.0
2025-01-17 14:00:00,47.09,47.32,47.05,47.29,481249.0,45.96,46.1845,45.921,46.1552,481249.0
2025-01-17 14:30:00,47.28,47.52,47.25,47.5,631597.0,46.1454,46.3797,46.1162,46.3602,631597.0
2025-01-17 15:00:00,47.5,47.64,47.42,47.63,1032093.0,46.3602,46.4968,46.2821,46.487,1032093.0
2025-01-17 15:30:00,47.62,47.74,47.49,47.65,1869186.0,46.4773,46.5944,46.3504,46.5066,1869186.0
2025-01-21 09:30:00,48.0,48.5,47.87,48.48,913960.0,46.8482,47.3362,46.7213,47.3166,913960.0
2025-01-21 10:00:00,48.48,48.53,48.24,48.47,862500.0,47.3166,47.3654,47.0824,47.3069,862500.0
2025-01-21 10:30:00,48.47,48.52,48.32,48.41,708181.0,47.3069,47.3557,47.1605,47.2483,708181.0
2025-01-21 11:00:00,48.41,48.47,48.29,48.32,306432.0,47.2483,47.3069,47.1312,47.1605,306432.0
2025-01-21 11:30:00,48.32,48.4,48.13,48.13,335763.0,47.1605,47.2386,46.975,46.975,335763.0
2025-01-21 12:00:00,48.13,48.22,48.1,48.21,453688.0,46.975,47.0629,46.9458,47.0531,453688.0
2025-01-21 12:30:00,48.21,48.27,48.05,48.11,514916.0,47.0531,47.1117,46.897,46.9555,514916.0
2025-01-21 13:00:00,48.11,48.17,48.01,48.03,380271.0,46.9555,47.0141,46.8579,46.8774,380271.0
2025-01-21 13:30:00,48.03,48.11,48.0,48.11,288622.0,46.8774,46.9555,46.8482,46.9555,288622.0
2025-01-21 14:00:00,48.11,48.13,47.96,47.97,374471.0,46.9555,46.975,46.8091,46.8189,374471.0
2025-01-21 14:30:00,47.96,47.98,47.74,47.78,328005.0,46.8091,46.8286,46.5944,46.6334,328005.0
2025-01-21 15:00:00,47.78,48.02,47.73,47.88,669953.0,46.6334,46.8677,46.5846,46.731,669953.0
2025-01-21 15:30:00,47.89,47.95,47.82,47.89,966861.0,46.7408,46.7994,46.6725,46.7408,966861.0
2025-01-22 09:30:00,47.73,47.74,46.93,46.98,672325.0,46.5846,46.5944,45.8038,45.8526,672325.0
2025-01-22 10:00:00,46.98,47.19,46.96,47.06,641974.0,45.8526,46.0576,45.8331,45.9307,641974.0
2025-01-22 10:30:00,47.06,47.07,46.63,46.73,546624.0,45.9307,45.9405,45.511,45.6086,546624.0
2025-01-22 11:00:00,46.72,46.76,46.41,46.48,270853.0,45.5989,45.6379,45.2963,45.3646,270853.0
2025-01-22 11:30:00,46.48,46.68,46.47,46.49,285958.0,45.3646,45.5598,45.3549,45.3744,285958.0
2025-01-22 12:00:00,46.49,46.68,46.42,46.66,379117.0,45.3744,45.5598,45.3061,45.5403,379117.0
2025-01-22 12:30:00,46.65,46.65,46.5,46.53,211861.0,45.5306,45.5306,45.3842,45.4134,211861.0
2025-01-22 13:00:00,46.53,46.74,46.49,46.72,189411.0,45.4134,45.6184,45.3744,45.5989,189411.0
2025-01-22 13:30:00,46.72,46.76,46.64,46.68,476934.0,45.5989,45.6379,45.5208,45.5598,476934.0
2025-01-22 14:00:00,46.69,46.85,46.67,46.84,296637.0,45.5696,45.7258,45.5501,45.716,296637.0
2025-01-22 14:30:00,46.83,46.96,46.8,46.95,270363.0,45.7062,45.8331,45.677,45.8234,270363.0
2025-01-22 15:00:00,46.94,46.97,46.86,46.95,319804.0,45.8136,45.8429,45.7355,45.8234,319804.0
2025-01-22 15:30:00,46.95,47.04,46.88,47.0,1354740.0,45.8234,45.9112,45.755,45.8722,1354740.0
2025-01-23 09:30:00,47.05,47.23,46.96,47.15,283332.0,45.921,46.0966,45.8331,46.0186,283332.0
2025-01-23 10:00:00,47.17,47.18,46.85,46.95,352216.0,46.0381,46.0478,45.7258,45.8234,352216.0
2025-01-23 10:30:00,46.95,47.06,46.88,47.04,195718.0,45.8234,45.9307,45.755,45.9112,195718.0
2025-01-23 11:00:00,47.04,47.22,47.04,47.07,258700.0,45.9112,46.0869,45.9112,45.9405,258700.0
2025-01-23 11:30:00,47.07,47.08,46.97,46.97,303802.0,45.9405,45.9502,45.8429,45.8429,303802.0
2025-01-23 12:00:00,46.97,47.03,46.9,46.98,212978.0,45.8429,45.9014,45.7746,45.8526,212978.0
2025-01-23 12:30:00,46.98,47.03,46.93,47.01,191903.0,45.8526,45.9014,45.8038,45.8819,191903.0
2025-01-23 13:00:00,47.02,47.12,46.99,47.0,179242.0,45.8917,45.9893,45.8624,45.8722,179242.0
2025-01-23 13:30:00,47.0,47.01,46.86,46.91,201765.0,45.8722,45.8819,45.7355,45.7843,201765.0
2025-01-23 14:00:00,46.91,46.92,46.8,46.81,194377.0,45.7843,45.7941,45.677,45.6867,194377.0
2025-01-23 14:30:00,46.82,46.87,46.8,46.8,274471.0,45.6965,45.7453,45.677,45.677,274471.0
2025-01-23 15:00:00,46.8,46.83,46.71,46.73,367743.0,45.677,45.7062,45.5891,45.6086,367743.0
2025-01-23 15:30:00,46.73,46.77,46.55,46.76,1090519.0,45.6086,45.6477,45.433,45.6379,1090519.0
2025-01-24 09:30:00,46.5,46.91,46.45,46.77,554723.0,45.3842,45.7843,45.3354,45.6477,554723.0
2025-01-24 10:00:00,46.77,47.12,46.68,47.12,593114.0,45.6477,45.9893,45.5598,45.9893,593114.0
2025-01-24 10:30:00,47.12,47.17,46.99,47.06,484567.0,45.9893,46.0381,45.8624,45.9307,484567.0
2025-01-24 11:00:00,47.05,47.14,47.0,47.03,178837.0,45.921,46.0088,45.8722,45.9014,178837.0
2025-01-24 11:30:00,47.03,47.07,46.96,47.07,147849.0,45.9014,45.9405,45.8331,45.9405,147849.0
2025-01-24 12:00:00,47.07,47.19,46.99,47.05,408646.0,45.9405,46.0576,45.8624,45.921,408646.0
2025-01-24 12:30:00,47.06,47.15,47.01,47.05,172045.0,45.9307,46.0186,45.8819,45.921,172045.0
2025-01-24 13:00:00,47.05,47.08,47.0,47.02,116188.0,45.921,45.9502,45.8722,45.8917,116188.0
2025-01-24 13:30:00,47.02,47.16,46.98,47.13,735302.0,45.8917,46.0283,45.8526,45.999,735302.0
2025-01-24 14:00:00,47.13,47.16,47.05,47.05,92652.0,45.999,46.0283,45.921,45.921,92652.0
2025-01-24 14:30:00,47.06,47.18,47.04,47.09,146905.0,45.9307,46.0478,45.9112,45.96,146905.0
2025-01-24 15:00:00,47.09,47.11,46.97,46.98,249362.0,45.96,45.9795,45.8429,45.8526,249362.0
2025-01-24 15:30:00,46.98,47.03,46.92,46.99,607870.0,45.8526,45.9014,45.7941,45.8624,607870.0
2025-01-27 09:30:00,47.18,47.55,47.15,47.48,411028.0,46.0478,46.409,46.0186,46.3406,411028.0
2025-01-27 10:00:00,47.48,47.59,47.28,47.3,188937.0,46.3406,46.448,46.1454,46.165,188937.0
2025-01-27 10:30:00,47.3,47.32,47.14,47.27,123301.0,46.165,46.1845,46.0088,46.1357,123301.0
2025-01-27 11:00:00,47.26,47.35,47.16,47.32,117119.0,46.1259,46.2138,46.0283,46.1845,117119.0
2025-01-27 11:30:00,47.31,47.38,47.22,47.32,158138.0,46.1747,46.243,46.0869,46.1845,158138.0
2025-01-27 12:00:00,47.31,47.39,47.23,47.25,141716.0,46.1747,46.2528,46.0966,46.1162,141716.0
2025-01-27 12:30:00,47.26,47.3,47.05,47.09,155978.0,46.1259,46.165,45.921,45.96,155978.0
2025-01-27 13:00:00,47.08,47.3,47.04,47.3,178368.0,45.9502,46.165,45.9112,46.165,178368.0
2025-01-27 13:30:00,47.29,47.35,47.22,47.29,203425.0,46.1552,46.2138,46.0869,46.1552,203425.0
2025-01-27 14:00:00,47.29,47.52,47.24,47.48,161400.0,46.1552,46.3797,46.1064,46.3406,161400.0
2025-01-27 14:30:00,47.47,47.6,47.46,47.5,209509.0,46.3309,46.4578,46.3211,46.3602,209509.0
2025-01-27 15:00:00,47.5,47.54,47.39,47.44,208193.0,46.3602,46.3992,46.2528,46.3016,208193.0
2025-01-27 15:30:00,47.44,47.62,47.39,47.61,944974.0,46.3016,46.4773,46.2528,46.4675,944974.0
2025-01-28 09:30:00,47.46,47.73,47.42,47.5,258012.0,46.3211,46.5846,46.2821,46.3602,258012.0
2025-01-28 10:00:00,47.49,47.52,47.39,47.41,134039.0,46.3504,46.3797,46.2528,46.2723,134039.0
2025-01-28 10:30:00,47.4,47.63,47.37,47.55,118329.0,46.2626,46.487,46.2333,46.409,118329.0
2025-01-28 11:00:00,47.55,47.61,47.25,47.25,124602.0,46.409,46.4675,46.1162,46.1162,124602.0
2025-01-28 11:30:00,47.26,47.27,46.89,46.9,160039.0,46.1259,46.1357,45.7648,45.7746,160039.0
2025-01-28 12:00:00,46.89,47.06,46.83,47.05,148609.0,45.7648,45.9307,45.7062,45.921,148609.0
2025-01-28 12:30:00,47.05,47.1,46.98,47.02,133595.0,45.921,45.9698,45.8526,45.8917,133595.0
2025-01-28 13:00:00,47.03,47.09,46.98,47.06,166836.0,45.9014,45.96,45.8526,45.9307,166836.0
2025-01-28 13:30:00,47.05,47.08,46.97,47.06,115507.0,45.921,45.9502,45.8429,45.9307,115507.0
2025-01-28 14:00:00,47.07,47.19,47.05,47.18,153782.0,45.9405,46.0576,45.921,46.0478,153782.0
2025-01-28 14:30:00,47.18,47.23,47.17,47.21,108190.0,46.0478,46.0966,46.0381,46.0771,108190.0
2025-01-28 15:00:00,47.21,47.28,47.2,47.22,145664.0,46.0771,46.1454,46.0674,46.0869,145664.0
2025-01-28 15:30:00,47.21,47.42,47.2,47.25,503703.0,46.0771,46.2821,46.0674,46.1162,503703.0
2025-01-29 09:30:00,47.25,47.89,47.24,47.89,337500.0,46.1162,46.7408,46.1064,46.7408,337500.0
2025-01-29 10:00:00,47.87,48.18,47.84,48.03,534028.0,46.7213,47.0238,46.692,46.8774,534028.0
2025-01-29 10:30:00,48.03,48.19,47.87,47.87,181680.0,46.8774,47.0336,46.7213,46.7213,181680.0
2025-01-29 11:00:00,47.88,47.91,47.63,47.77,193081.0,46.731,46.7603,46.487,46.6237,193081.0
2025-01-29 11:30:00,47.76,47.94,47.76,47.84,133464.0,46.6139,46.7896,46.6139,46.692,133464.0
2025-01-29 12:00:00,47.84,47.89,47.74,47.76,130313.0,46.692,46.7408,46.5944,46.6139,130313.0
2025-01-29 12:30:00,47.76,47.86,47.68,47.73,226061.0,46.6139,46.7115,46.5358,46.5846,226061.0
2025-01-29 13:00:00,47.74,47.74,47.53,47.68,130663.0,46.5944,46.5944,46.3894,46.5358,130663.0
2025-01-29 13:30:00,47.7,47.73,47.61,47.66,112354.0,46.5554,46.5846,46.4675,46.5163,112354.0
2025-01-29 14:00:00,47.65,47.67,47.27,47.36,224020.0,46.5066,46.5261,46.1357,46.2235,224020.0
2025-01-29 14:30:00,47.36,47.8,47.36,47.57,341401.0,46.2235,46.653,46.2235,46.4285,341401.0
2025-01-29 15:00:00,47.57,47.61,47.3,47.52,224662.0,46.4285,46.4675,46.165,46.3797,224662.0
2025-01-29 15:30:00,47.52,47.57,47.38,47.45,557113.0,46.3797,46.4285,46.243,46.3114,557113.0
2025-01-30 09:30:00,48.0,48.17,47.75,48.14,312530.0,46.8482,47.0141,46.6042,46.9848,312530.0
2025-01-30 10:00:00,48.14,48.32,48.05,48.08,382853.0,46.9848,47.1605,46.897,46.9262,382853.0
2025-01-30 10:30:00,48.09,48.27,48.04,48.09,292931.0,46.936,47.1117,46.8872,46.936,292931.0
2025-01-30 11:00:00,48.08,48.19,47.97,48.18,267741.0,46.9262,47.0336,46.8189,47.0238,267741.0
2025-01-30 11:30:00,48.17,48.33,48.06,48.3,556372.0,47.0141,47.1702,46.9067,47.141,556372.0
2025-01-30 12:00:00,48.3,48.33,48.08,48.09,138517.0,47.141,47.1702,46.9262,46.936,138517.0
2025-01-30 12:30:00,48.09,48.14,48.08,48.09,156877.0,46.936,46.9848,46.9262,46.936,156877.0
2025-01-30 13:00:00,48.09,48.3,48.09,48.3,156191.0,46.936,47.141,46.936,47.141,156191.0
2025-01-30 13:30:00,48.31,48.42,48.29,48.39,247508.0,47.1507,47.2581,47.1312,47.2288,247508.0
2025-01-30 14:00:00,48.38,48.44,48.33,48.38,244175.0,47.219,47.2776,47.1702,47.219,244175.0
2025-01-30 14:30:00,48.38,48.39,48.26,48.35,213837.0,47.219,47.2288,47.1019,47.1898,213837.0
2025-01-30 15:00:00,48.34,48.45,48.3,48.4,547705.0,47.18,47.2874,47.141,47.2386,547705.0
2025-01-30 15:30:00,48.41,48.41,47.72,48.03,1876054.0,47.2483,47.2483,46.5749,46.8774,1876054.0
2025-01-31 09:30:00,48.07,48.24,47.89,48.1,292799.0,46.9165,47.0824,46.7408,46.9458,292799.0
2025-01-31 10:00:00,48.11,48.36,47.91,48.32,257409.0,46.9555,47.1995,46.7603,47.1605,257409.0
2025-01-31 10:30:00,48.32,48.35,48.04,48.08,162603.0,47.1605,47.1898,46.8872,46.9262,162603.0
2025-01-31 11:00:00,48.08,48.21,48.01,48.12,151224.0,46.9262,47.0531,46.8579,46.9653,151224.0
2025-01-31 11:30:00,48.11,48.24,48.1,48.18,114157.0,46.9555,47.0824,46.9458,47.0238,114157.0
2025-01-31 12:00:00,48.19,48.24,48.08,48.23,159061.0,47.0336,47.0824,46.9262,47.0726,159061.0
2025-01-31 12:30:00,48.25,48.29,48.18,48.19,106254.0,47.0922,47.1312,47.0238,47.0336,106254.0
2025-01-31 13:00:00,48.2,48.35,47.99,48.0,228912.0,47.0434,47.1898,46.8384,46.8482,228912.0
2025-01-31 13:30:00,47.99,47.99,47.63,47.78,292294.0,46.8384,46.8384,46.487,46.6334,292294.0
2025-01-31 14:00:00,47.78,47.82,47.55,47.72,218378.0,46.6334,46.6725,46.409,46.5749,218378.0
2025-01-31 14:30:00,47.73,47.81,47.57,47.77,393198.0,46.5846,46.6627,46.4285,46.6237,393198.0
2025-01-31 15:00:00,47.76,47.76,47.45,47.59,266893.0,46.6139,46.6139,46.3114,46.448,266893.0
2025-01-31 15:30:00,47.59,47.8,47.54,47.62,1493219.0,46.448,46.653,46.3992,46.4773,1493219.0
2025-02-03 09:30:00,46.65,46.73,45.92,45.94,520404.0,45.5306,45.6086,44.8181,44.8376,520404.0
2025-02-03 10:00:00,45.92,46.73,45.84,46.7,486854.0,44.8181,45.6086,44.74,45.5794,486854.0
2025-02-03 10:30:00,46.7,46.92,46.61,46.78,341428.0,45.5794,45.7941,45.4915,45.6574,341428.0
2025-02-03 11:00:00,46.78,46.98,46.52,46.86,376256.0,45.6574,45.8526,45.4037,45.7355,376256.0
2025-02-03 11:30:00,46.85,47.0,46.72,46.77,180777.0,45.7258,45.8722,45.5989,45.6477,180777.0
2025-02-03 12:00:00,46.77,46.84,46.67,46.8,173303.0,45.6477,45.716,45.5501,45.677,173303.0
2025-02-03 12:30:00,46.79,46.9,46.7,46.84,289367.0,45.6672,45.7746,45.5794,45.716,289367.0
2025-02-03 13:00:00,46.79,46.89,46.63,46.86,166901.0,45.6672,45.7648,45.511,45.7355,166901.0
2025-02-03 13:30:00,46.87,46.98,46.85,46.93,429689.0,45.7453,45.8526,45.7258,45.8038,429689.0
2025-02-03 14:00:00,46.93,47.02,46.91,46.93,170255.0,45.8038,45.8917,45.7843,45.8038,170255.0
2025-02-03 14:30:00,46.93,47.06,46.93,47.04,182405.0,45.8038,45.9307,45.8038,45.9112,182405.0
2025-02-03 15:00:00,47.04,47.05,46.95,46.96,172643.0,45.9112,45.921,45.8234,45.8331,172643.0
2025-02-03 15:30:00,46.96,47.14,46.85,46.89,965692.0,45.8331,46.0088,45.7258,45.7648,965692.0
2025-02-04 09:30:00,46.89,47.23,46.84,47.13,301500.0,45.7648,46.0966,45.716,45.999,301500.0
2025-02-04 10:00:00,47.16,47.41,47.16,47.34,174190.0,46.0283,46.2723,46.0283,46.204,174190.0
2025-02-04 10:30:00,47.33,47.4,47.21,47.23,95986.0,46.1942,46.2626,46.0771,46.0966,95986.0
2025-02-04 11:00:00,47.24,47.57,47.24,47.53,162935.0,46.1064,46.4285,46.1064,46.3894,162935.0
2025-02-04 11:30:00,47.54,47.55,47.37,47.41,136637.0,46.3992,46.409,46.2333,46.2723,136637.0
2025-02-04 12:00:00,47.41,47.49,47.34,47.35,167850.0,46.2723,46.3504,46.204,46.2138,167850.0
2025-02-04 12:30:00,47.35,47.46,47.34,47.43,154617.0,46.2138,46.3211,46.204,46.2918,154617.0
2025-02-04 13:00:00,47.42,47.46,47.36,47.37,76156.0,46.2821,46.3211,46.2235,46.2333,76156.0
2025-02-04 13:30:00,47.37,47.44,47.31,47.39,114478.0,46.2333,46.3016,46.1747,46.2528,114478.0
2025-02-04 14:00:00,47.39,47.53,47.37,47.51,190120.0,46.2528,46.3894,46.2333,46.3699,190120.0
2025-02-04 14:30:00,47.5,47.55,47.37,47.41,239302.0,46.3602,46.409,46.2333,46.2723,239302.0
2025-02-04 15:00:00,47.41,47.45,47.31,47.34,184883.0,46.2723,46.3114,46.1747,46.204,184883.0
2025-02-04 15:30:00,47.34,47.43,47.25,47.39,634426.0,46.204,46.2918,46.1162,46.2528,634426.0
2025-02-05 09:30:00,47.77,47.81,47.33,47.42,204559.0,46.6237,46.6627,46.1942,46.2821,204559.0
2025-02-05 10:00:00,47.43,47.61,47.24,47.55,171002.0,46.2918,46.4675,46.1064,46.409,171002.0
2025-02-05 10:30:00,47.54,47.54,47.23,47.24,156579.0,46.3992,46.3992,46.0966,46.1064,156579.0
2025-02-05 11:00:00,47.24,47.31,47.22,47.29,157598.0,46.1064,46.1747,46.0869,46.1552,157598.0
2025-02-05 11:30:00,47.29,47.35,47.21,47.24,107851.0,46.1552,46.2138,46.0771,46.1064,107851.0
2025-02-05 12:00:00,47.25,47.26,47.08,47.12,109507.0,46.1162,46.1259,45.9502,45.9893,109507.0
2025-02-05 12:30:00,47.12,47.2,47.1,47.19,93151.0,45.9893,46.0674,45.9698,46.0576,93151.0
2025-02-05 13:00:00,47.19,47.27,47.18,47.26,77110.0,46.0576,46.1357,46.0478,46.1259,77110.0
2025-02-05 13:30:00,47.26,47.4,47.25,47.29,134062.0,46.1259,46.2626,46.1162,46.1552,134062.0
2025-02-05 14:00:00,47.29,47.36,47.27,47.34,120489.0,46.1552,46.2235,46.1357,46.204,120489.0
2025-02-05 14:30:00,47.35,47.39,47.29,47.38,132914.0,46.2138,46.2528,46.1552,46.243,132914.0
2025-02-05 15:00:00,47.39,47.54,47.38,47.51,143307.0,46.2528,46.3992,46.243,46.3699,143307.0
2025-02-05 15:30:00,47.51,47.7,47.5,47.67,535215.0,46.3699,46.5554,46.3602,46.5261,535215.0
2025-02-06 09:30:00,48.19,48.19,47.61,47.63,448143.0,47.0336,47.0336,46.4675,46.487,448143.0
2025-02-06 10:00:00,47.64,47.69,47.47,47.57,186791.0,46.4968,46.5456,46.3309,46.4285,186791.0
2025-02-06 10:30:00,47.57,47.73,47.53,47.7,189996.0,46.4285,46.5846,46.3894,46.5554,189996.0
2025-02-06 11:00:00,47.71,47.81,47.66,47.76,130995.0,46.5651,46.6627,46.5163,46.6139,130995.0
2025-02-06 11:30:00,47.76,48.0,47.69,47.97,1731482.0,46.6139,46.8482,46.5456,46.8189,1731482.0
2025-02-06 12:00:00,47.96,48.1,47.92,47.99,716620.0,46.8091,46.9458,46.7701,46.8384,716620.0
2025-02-06 12:30:00,47.98,48.04,47.95,48.01,256421.0,46.8286,46.8872,46.7994,46.8579,256421.0
2025-02-06 13:00:00,48.0,48.07,47.95,47.99,268554.0,46.8482,46.9165,46.7994,46.8384,268554.0
2025-02-06 13:30:00,47.98,48.02,47.87,47.89,224616.0,46.8286,46.8677,46.7213,46.7408,224616.0
2025-02-06 14:00:00,47.89,47.95,47.85,47.86,301835.0,46.7408,46.7994,46.7018,46.7115,301835.0
2025-02-06 14:30:00,47.86,48.01,47.67,47.98,2709364.0,46.7115,46.8579,46.5261,46.8286,2709364.0
2025-02-06 15:00:00,47.98,48.04,47.92,48.03,210450.0,46.8286,46.8872,46.7701,46.8774,210450.0
2025-02-06 15:30:00,48.04,48.25,48.04,48.16,851043.0,46.8872,47.0922,46.8872,47.0043,851043.0
2025-02-07 09:30:00,48.2,48.27,47.74,48.09,296304.0,47.0434,47.1117,46.5944,46.936,296304.0
2025-02-07 10:00:00,48.08,48.08,47.68,47.9,278272.0,46.9262,46.9262,46.5358,46.7506,278272.0
2025-02-07 10:30:00,47.89,47.99,47.48,47.69,574326.0,46.7408,46.8384,46.3406,46.5456,574326.0
2025-02-07 11:00:00,47.7,47.92,47.54,47.69,234006.0,46.5554,46.7701,46.3992,46.5456,234006.0
2025-02-07 11:30:00,47.7,47.83,47.59,47.6,497842.0,46.5554,46.6822,46.448,46.4578,497842.0
2025-02-07 12:00:00,47.59,47.76,47.52,47.62,743810.0,46.448,46.6139,46.3797,46.4773,743810.0
2025-02-07 12:30:00,47.61,47.71,47.6,47.68,123999.0,46.4675,46.5651,46.4578,46.5358,123999.0
2025-02-07 13:00:00,47.67,47.91,47.67,47.84,184114.0,46.5261,46.7603,46.5261,46.692,184114.0
2025-02-07 13:30:00,47.83,47.88,47.66,47.66,129128.0,46.6822,46.731,46.5163,46.5163,129128.0
2025-02-07 14:00:00,47.66,47.79,47.65,47.69,145851.0,46.5163,46.6432,46.5066,46.5456,145851.0
2025-02-07 14:30:00,47.69,47.76,47.63,47.65,158748.0,46.5456,46.6139,46.487,46.5066,158748.0
2025-02-07 15:00:00,47.65,47.74,47.59,47.69,246346.0,46.5066,46.5944,46.448,46.5456,246346.0
2025-02-07 15:30:00,47.69,47.86,47.65,47.68,814214.0,46.5456,46.7115,46.5066,46.5358,814214.0
2025-02-10 09:30:00,47.68,47.72,46.94,47.4,318922.0,46.5358,46.5749,45.8136,46.2626,318922.0
2025-02-10 10:00:00,47.38,47.47,47.22,47.3,381930.0,46.243,46.3309,46.0869,46.165,381930.0
2025-02-10 10:30:00,47.3,47.44,47.24,47.4,145024.0,46.165,46.3016,46.1064,46.2626,145024.0
2025-02-10 11:00:00,47.41,47.44,47.18,47.29,137875.0,46.2723,46.3016,46.0478,46.1552,137875.0
2025-02-10 11:30:00,47.3,47.31,47.22,47.26,131638.0,46.165,46.1747,46.0869,46.1259,131638.0
2025-02-10 12:00:00,47.26,47.27,47.07,47.07,185224.0,46.1259,46.1357,45.9405,45.9405,185224.0
2025-02-10 12:30:00,47.08,47.2,47.08,47.18,67656.0,45.9502,46.0674,45.9502,46.0478,67656.0
2025-02-10 13:00:00,47.18,47.26,47.13,47.13,68261.0,46.0478,46.1259,45.999,45.999,68261.0
2025-02-10 13:30:00,47.14,47.29,47.13,47.25,69378.0,46.0088,46.1552,45.999,46.1162,69378.0
2025-02-10 14:00:00,47.25,47.34,47.23,47.28,164109.0,46.1162,46.204,46.0966,46.1454,164109.0
2025-02-10 14:30:00,47.28,47.31,47.22,47.23,102978.0,46.1454,46.1747,46.0869,46.0966,102978.0
2025-02-10 15:00:00,47.23,47.33,47.22,47.26,170165.0,46.0966,46.1942,46.0869,46.1259,170165.0
2025-02-10 15:30:00,47.26,47.31,47.12,47.15,616371.0,46.1259,46.1747,45.9893,46.0186,616371.0
2025-02-11 09:30:00,46.98,47.22,46.77,47.22,187539.0,45.8526,46.0869,45.6477,46.0869,187539.0
2025-02-11 10:00:00,47.22,47.24,47.05,47.18,206358.0,46.0869,46.1064,45.921,46.0478,206358.0
2025-02-11 10:30:00,47.19,47.3,47.18,47.25,150853.0,46.0576,46.165,46.0478,46.1162,150853.0
2025-02-11 11:00:00,47.25,47.4,47.24,47.25,164719.0,46.1162,46.2626,46.1064,46.1162,164719.0
2025-02-11 11:30:00,47.26,47.39,47.25,47.36,151792.0,46.1259,46.2528,46.1162,46.2235,151792.0
2025-02-11 12:00:00,47.35,47.48,47.32,47.41,281151.0,46.2138,46.3406,46.1845,46.2723,281151.0
2025-02-11 12:30:00,47.41,47.42,47.24,47.29,167327.0,46.2723,46.2821,46.1064,46.1552,167327.0
2025-02-11 13:00:00,47.29,47.34,47.19,47.2,150866.0,46.1552,46.204,46.0576,46.0674,150866.0
2025-02-11 13:30:00,47.21,47.33,47.21,47.29,137727.0,46.0771,46.1942,46.0771,46.1552,137727.0
2025-02-11 14:00:00,47.3,47.36,47.23,47.27,330990.0,46.165,46.2235,46.0966,46.1357,330990.0
2025-02-11 14:30:00,47.27,47.47,47.26,47.44,114440.0,46.1357,46.3309,46.1259,46.3016,114440.0
2025-02-11 15:00:00,47.44,47.46,47.35,47.43,216681.0,46.3016,46.3211,46.2138,46.2918,216681.0
2025-02-11 15:30:00,47.42,47.51,47.34,47.35,1134882.0,46.2821,46.3699,46.204,46.2138,1134882.0
2025-02-12 09:30:00,46.75,46.85,46.41,46.61,478877.0,45.6282,45.7258,45.2963,45.4915,478877.0
2025-02-12 10:00:00,46.61,46.62,46.38,46.41,520157.0,45.4915,45.5013,45.267,45.2963,520157.0
2025-02-12 10:30:00,46.41,46.6,46.34,46.55,193067.0,45.2963,45.4818,45.228,45.433,193067.0
2025-02-12 11:00:00,46.54,46.54,46.11,46.18,288660.0,45.4232,45.4232,45.0035,45.0718,288660.0
2025-02-12 11:30:00,46.2,46.29,46.13,46.23,134061.0,45.0914,45.1792,45.023,45.1206,134061.0
2025-02-12 12:00:00,46.23,46.44,46.15,46.37,184178.0,45.1206,45.3256,45.0426,45.2573,184178.0
2025-02-12 12:30:00,46.37,46.41,46.26,46.4,140347.0,45.2573,45.2963,45.1499,45.2866,140347.0
2025-02-12 13:00:00,46.4,46.43,46.32,46.32,118246.0,45.2866,45.3158,45.2085,45.2085,118246.0
2025-02-12 13:30:00,46.33,46.42,46.29,46.3,178937.0,45.2182,45.3061,45.1792,45.189,178937.0
2025-02-12 14:00:00,46.3,46.34,46.22,46.27,192497.0,45.189,45.228,45.1109,45.1597,192497.0
2025-02-12 14:30:00,46.27,46.42,46.26,46.37,205889.0,45.1597,45.3061,45.1499,45.2573,205889.0
2025-02-12 15:00:00,46.37,46.52,46.36,46.45,159804.0,45.2573,45.4037,45.2475,45.3354,159804.0
2025-02-12 15:30:00,46.45,46.52,46.32,46.38,581870.0,45.3354,45.4037,45.2085,45.267,581870.0
2025-02-13 09:30:00,46.49,46.65,46.42,46.58,265027.0,45.3744,45.5306,45.3061,45.4622,265027.0
2025-02-13 10:00:00,46.58,46.66,46.44,46.53,309056.0,45.4622,45.5403,45.3256,45.4134,309056.0
2025-02-13 10:30:00,46.52,46.52,46.29,46.36,373204.0,45.4037,45.4037,45.1792,45.2475,373204.0
2025-02-13 11:00:00,46.36,46.37,46.25,46.33,135623.0,45.2475,45.2573,45.1402,45.2182,135623.0
2025-02-13 11:30:00,46.32,46.36,46.27,46.31,111868.0,45.2085,45.2475,45.1597,45.1987,111868.0
2025-02-13 12:00:00,46.3,46.37,46.3,46.31,164752.0,45.189,45.2573,45.189,45.1987,164752.0
2025-02-13 12:30:00,46.32,46.32,46.17,46.19,247289.0,45.2085,45.2085,45.0621,45.0816,247289.0
2025-02-13 13:00:00,46.19,46.24,46.15,46.21,77158.0,45.0816,45.1304,45.0426,45.1011,77158.0
2025-02-13 13:30:00,46.21,46.28,46.1,46.26,132435.0,45.1011,45.1694,44.9938,45.1499,132435.0
2025-02-13 14:00:00,46.26,46.41,46.2,46.33,167772.0,45.1499,45.2963,45.0914,45.2182,167772.0
2025-02-13 14:30:00,46.34,46.38,46.28,46.34,107510.0,45.228,45.267,45.1694,45.228,107510.0
2025-02-13 15:00:00,46.34,46.45,46.34,46.41,131290.0,45.228,45.3354,45.228,45.2963,131290.0
2025-02-13 15:30:00,46.41,46.52,46.39,46.46,609295.0,45.2963,45.4037,45.2768,45.3451,609295.0
2025-02-14 09:30:00,46.12,46.76,45.78,46.64,337974.0,45.5133,46.1449,45.1778,46.0265,337974.0
2025-02-14 10:00:00,46.65,46.81,46.44,46.48,302485.0,46.0363,46.1942,45.8291,45.8686,302485.0
2025-02-14 10:30:00,46.48,46.7,46.46,46.64,253299.0,45.8686,46.0857,45.8488,46.0265,253299.0
2025-02-14 11:00:00,46.65,46.86,46.64,46.66,235471.0,46.0363,46.2436,46.0265,46.0462,235471.0
2025-02-14 11:30:00,46.66,46.76,46.66,46.73,95415.0,46.0462,46.1449,46.0462,46.1153,95415.0
2025-02-14 12:00:00,46.73,46.81,46.67,46.69,182147.0,46.1153,46.1942,46.0561,46.0758,182147.0
2025-02-14 12:30:00,46.7,46.77,46.67,46.7,160208.0,46.0857,46.1548,46.0561,46.0857,160208.0
2025-02-14 13:00:00,46.7,46.71,46.61,46.69,91487.0,46.0857,46.0956,45.9969,46.0758,91487.0
2025-02-14 13:30:00,46.69,46.84,46.68,46.82,97522.0,46.0758,46.2238,46.0659,46.2041,97522.0
2025-02-14 14:00:00,46.82,46.82,46.76,46.8,201253.0,46.2041,46.2041,46.1449,46.1844,201253.0
2025-02-14 14:30:00,46.8,46.86,46.79,46.82,144818.0,46.1844,46.2436,46.1745,46.2041,144818.0
2025-02-14 15:00:00,46.82,46.86,46.7,46.71,178963.0,46.2041,46.2436,46.0857,46.0956,178963.0
2025-02-14 15:30:00,46.71,46.85,46.63,46.79,989036.0,46.0956,46.2337,46.0166,46.1745,989036.0
2025-02-18 09:30:00,46.86,47.15,46.57,47.0,563801.0,46.2436,46.5298,45.9574,46.3817,563801.0
2025-02-18 10:00:00,47.01,47.22,46.98,47.18,378690.0,46.3916,46.5988,46.362,46.5594,378690.0
2025-02-18 10:30:00,47.18,47.32,47.16,47.24,292825.0,46.5594,46.6975,46.5396,46.6186,292825.0
2025-02-18 11:00:00,47.23,47.32,47.18,47.26,467394.0,46.6087,46.6975,46.5594,46.6383,467394.0
2025-02-18 11:30:00,47.26,47.35,47.22,47.3,256224.0,46.6383,46.7271,46.5988,46.6778,256224.0
2025-02-18 12:00:00,47.3,47.37,47.28,47.29,154883.0,46.6778,46.7469,46.6581,46.6679,154883.0
2025-02-18 12:30:00,47.29,47.35,47.27,47.32,135595.0,46.6679,46.7271,46.6482,46.6975,135595.0
2025-02-18 13:00:00,47.32,47.54,47.31,47.54,293818.0,46.6975,46.9146,46.6877,46.9146,293818.0
2025-02-18 13:30:00,47.54,47.64,47.49,47.51,452271.0,46.9146,47.0133,46.8653,46.885,452271.0
2025-02-18 14:00:00,47.51,47.59,47.39,47.43,280428.0,46.885,46.964,46.7666,46.8061,280428.0
2025-02-18 14:30:00,47.44,47.52,47.41,47.5,178337.0,46.8159,46.8949,46.7863,46.8752,178337.0
2025-02-18 15:00:00,47.5,47.55,47.46,47.55,296919.0,46.8752,46.9245,46.8357,46.9245,296919.0
2025-02-18 15:30:00,47.54,47.64,47.46,47.62,1155664.0,46.9146,47.0133,46.8357,46.9936,1155664.0
2025-02-19 09:30:00,47.18,47.33,47.05,47.25,312895.0,46.5594,46.7074,46.4311,46.6284,312895.0
2025-02-19 10:00:00,47.26,47.5,47.23,47.4,292151.0,46.6383,46.8752,46.6087,46.7765,292151.0
2025-02-19 10:30:00,47.4,47.5,47.24,47.34,293454.0,46.7765,46.8752,46.6186,46.7173,293454.0
2025-02-19 11:00:00,47.34,47.38,47.19,47.26,165181.0,46.7173,46.7567,46.5692,46.6383,165181.0
2025-02-19 11:30:00,47.26,47.33,47.19,47.25,168115.0,46.6383,46.7074,46.5692,46.6284,168115.0
2025-02-19 12:00:00,47.24,47.27,47.12,47.13,158190.0,46.6186,46.6482,46.5002,46.51,158190.0
2025-02-19 12:30:00,47.13,47.16,47.01,47.08,158491.0,46.51,46.5396,46.3916,46.4607,158491.0
2025-02-19 13:00:00,47.08,47.16,47.07,47.15,186385.0,46.4607,46.5396,46.4508,46.5298,186385.0
2025-02-19 13:30:00,47.15,47.3,47.14,47.29,130634.0,46.5298,46.6778,46.5199,46.6679,130634.0
2025-02-19 14:00:00,47.29,47.48,47.22,47.44,139721.0,46.6679,46.8554,46.5988,46.8159,139721.0
2025-02-19 14:30:00,47.45,47.6,47.43,47.57,247498.0,46.8258,46.9738,46.8061,46.9442,247498.0
2025-02-19 15:00:00,47.57,47.71,47.54,47.66,260120.0,46.9442,47.0824,46.9146,47.0331,260120.0
2025-02-19 15:30:00,47.66,47.77,47.52,47.55,963317.0,47.0331,47.1416,46.8949,46.9245,963317.0
2025-02-20 09:30:00,47.54,47.6,46.76,46.91,305893.0,46.9146,46.9738,46.1449,46.2929,305893.0
2025-02-20 10:00:00,46.92,46.95,46.34,46.34,311661.0,46.3028,46.3324,45.7304,45.7304,311661.0
2025-02-20 10:30:00,46.35,46.45,46.08,46.16,212264.0,45.7403,45.839,45.4738,45.5528,212264.0
2025-02-20 11:00:00,46.16,46.17,45.87,46.0,283909.0,45.5528,45.5627,45.2666,45.3949,283909.0
2025-02-20 11:30:00,45.99,46.2,45.92,46.18,201573.0,45.385,45.5923,45.3159,45.5725,201573.0
2025-02-20 12:00:00,46.18,46.37,46.15,46.33,191074.0,45.5725,45.76,45.5429,45.7205,191074.0
2025-02-20 12:30:00,46.34,46.37,46.27,46.3,127992.0,45.7304,45.76,45.6613,45.6909,127992.0
2025-02-20 13:00:00,46.29,46.44,46.25,46.4,121394.0,45.6811,45.8291,45.6416,45.7896,121394.0
2025-02-20 13:30:00,46.4,46.57,46.38,46.54,221270.0,45.7896,45.9574,45.7699,45.9278,221270.0
2025-02-20 14:00:00,46.54,46.6,46.49,46.58,108847.0,45.9278,45.987,45.8784,45.9673,108847.0
2025-02-20 14:30:00,46.58,46.79,46.57,46.76,109173.0,45.9673,46.1745,45.9574,46.1449,109173.0
2025-02-20 15:00:00,46.75,46.82,46.72,46.75,303691.0,46.135,46.2041,46.1054,46.135,303691.0
2025-02-20 15:30:00,46.75,46.77,46.62,46.66,762220.0,46.135,46.1548,46.0067,46.0462,762220.0
2025-02-21 09:30:00,46.88,46.88,46.57,46.69,339080.0,46.2633,46.2633,45.9574,46.0758,339080.0
2025-02-21 10:00:00,46.69,46.72,46.5,46.52,125150.0,46.0758,46.1054,45.8883,45.908,125150.0
2025-02-21 10:30:00,46.52,46.61,46.41,46.42,144216.0,45.908,45.9969,45.7995,45.8094,144216.0
2025-02-21 11:00:00,46.42,46.47,46.32,46.45,125993.0,45.8094,45.8587,45.7107,45.839,125993.0
2025-02-21 11:30:00,46.45,46.52,46.4,46.51,138636.0,45.839,45.908,45.7896,45.8982,138636.0
2025-02-21 12:00:00,46.52,46.58,46.46,46.51,187235.0,45.908,45.9673,45.8488,45.8982,187235.0
2025-02-21 12:30:00,46.52,46.52,46.21,46.23,177269.0,45.908,45.908,45.6021,45.6219,177269.0
2025-02-21 13:00:00,46.23,46.24,45.82,45.83,220099.0,45.6219,45.6317,45.2173,45.2271,220099.0
2025-02-21 13:30:00,45.83,45.85,45.7,45.74,157815.0,45.2271,45.2469,45.0988,45.1383,157815.0
2025-02-21 14:00:00,45.75,45.78,45.53,45.59,235316.0,45.1482,45.1778,44.9311,44.9903,235316.0
2025-02-21 14:30:00,45.59,45.75,45.58,45.66,165027.0,44.9903,45.1482,44.9804,45.0594,165027.0
2025-02-21 15:00:00,45.65,45.81,45.57,45.79,364222.0,45.0495,45.2074,44.9705,45.1877,364222.0
2025-02-21 15:30:00,45.79,45.84,45.62,45.66,807661.0,45.1877,45.237,45.0199,45.0594,807661.0
2025-02-24 09:30:00,46.02,46.05,45.65,45.68,276968.0,45.4146,45.4442,45.0495,45.0791,276968.0
2025-02-24 10:00:00,45.67,45.75,45.13,45.46,255143.0,45.0692,45.1482,44.5363,44.862,255143.0
2025-02-24 10:30:00,45.46,45.63,45.37,45.4,195155.0,44.862,45.0298,44.7732,44.8028,195155.0
2025-02-24 11:00:00,45.4,45.66,45.35,45.62,188083.0,44.8028,45.0594,44.7534,45.0199,188083.0
2025-02-24 11:30:00,45.61,45.67,45.55,45.61,160585.0,45.01,45.0692,44.9508,45.01,160585.0
2025-02-24 12:00:00,45.61,45.82,45.6,45.74,154822.0,45.01,45.2173,45.0002,45.1383,154822.0
2025-02-24 12:30:00,45.75,45.88,45.73,45.76,152896.0,45.1482,45.2765,45.1284,45.158,152896.0
2025-02-24 13:00:00,45.77,45.87,45.74,45.78,95980.0,45.1679,45.2666,45.1383,45.1778,95980.0
2025-02-24 13:30:00,45.79,45.88,45.74,45.74,105123.0,45.1877,45.2765,45.1383,45.1383,105123.0
2025-02-24 14:00:00,45.75,45.87,45.75,45.78,120542.0,45.1482,45.2666,45.1482,45.1778,120542.0
2025-02-24 14:30:00,45.78,45.82,45.69,45.7,95029.0,45.1778,45.2173,45.089,45.0988,95029.0
2025-02-24 15:00:00,45.7,45.71,45.47,45.51,205524.0,45.0988,45.1087,44.8719,44.9113,205524.0
2025-02-24 15:30:00,45.51,45.53,45.28,45.35,554286.0,44.9113,44.9311,44.6844,44.7534,554286.0
2025-02-25 09:30:00,45.69,45.98,45.24,45.37,214976.0,45.089,45.3752,44.6449,44.7732,214976.0
2025-02-25 10:00:00,45.35,45.35,45.02,45.03,178739.0,44.7534,44.7534,44.4278,44.4376,178739.0
2025-02-25 10:30:00,45.04,45.47,44.99,45.37,152196.0,44.4475,44.8719,44.3982,44.7732,152196.0
2025-02-25 11:00:00,45.38,45.38,45.06,45.07,110317.0,44.783,44.783,44.4673,44.4771,110317.0
2025-02-25 11:30:00,45.08,45.09,44.79,45.01,157035.0,44.487,44.4969,44.2008,44.4179,157035.0
2025-02-25 12:00:00,44.99,45.07,44.94,45.07,151770.0,44.3982,44.4771,44.3488,44.4771,151770.0
2025-02-25 12:30:00,45.07,45.23,45.05,45.23,89436.0,44.4771,44.635,44.4574,44.635,89436.0
2025-02-25 13:00:00,45.23,45.42,45.12,45.12,83887.0,44.635,44.8225,44.5265,44.5265,83887.0
2025-02-25 13:30:00,45.12,45.36,45.11,45.25,118248.0,44.5265,44.7633,44.5166,44.6548,118248.0
2025-02-25 14:00:00,45.24,45.26,45.05,45.05,123302.0,44.6449,44.6646,44.4574,44.4574,123302.0
2025-02-25 14:30:00,45.06,45.34,45.06,45.23,127364.0,44.4673,44.7436,44.4673,44.635,127364.0
2025-02-25 15:00:00,45.24,45.49,45.22,45.42,253050.0,44.6449,44.8916,44.6252,44.8225,253050.0
2025-02-25 15:30:00,45.43,45.44,45.11,45.17,1217530.0,44.8324,44.8423,44.5166,44.5758,1217530.0
2025-02-26 09:30:00,45.46,45.69,45.12,45.64,263541.0,44.862,45.089,44.5265,45.0396,263541.0
2025-02-26 10:00:00,45.64,45.67,45.49,45.61,188393.0,45.0396,45.0692,44.8916,45.01,188393.0
2025-02-26 10:30:00,45.61,45.68,45.56,45.63,178921.0,45.01,45.0791,44.9607,45.0298,178921.0
2025-02-26 11:00:00,45.63,45.69,45.53,45.58,147525.0,45.0298,45.089,44.9311,44.9804,147525.0
2025-02-26 11:30:00,45.56,45.62,45.51,45.53,127446.0,44.9607,45.0199,44.9113,44.9311,127446.0
2025-02-26 12:00:00,45.53,45.67,45.52,45.62,193784.0,44.9311,45.0692,44.9212,45.0199,193784.0
2025-02-26 12:30:00,45.61,45.64,45.47,45.51,214774.0,45.01,45.0396,44.8719,44.9113,214774.0
2025-02-26 13:00:00,45.51,45.56,45.31,45.31,173931.0,44.9113,44.9607,44.714,44.714,173931.0
2025-02-26 13:30:00,45.31,45.4,45.25,45.32,146324.0,44.714,44.8028,44.6548,44.7238,146324.0
2025-02-26 14:00:00,45.32,45.36,45.2,45.23,203159.0,44.7238,44.7633,44.6054,44.635,203159.0
2025-02-26 14:30:00,45.22,45.34,45.2,45.22,150315.0,44.6252,44.7436,44.6054,44.6252,150315.0
2025-02-26 15:00:00,45.22,45.3,45.17,45.19,258407.0,44.6252,44.7041,44.5758,44.5955,258407.0
2025-02-26 15:30:00,45.19,45.36,45.11,45.34,978632.0,44.5955,44.7633,44.5166,44.7436,978632.0
2025-02-27 09:30:00,45.5,45.72,45.35,45.44,285670.0,44.9015,45.1186,44.7534,44.8423,285670.0
2025-02-27 10:00:00,45.43,46.12,45.29,45.87,251647.0,44.8324,45.5133,44.6942,45.2666,251647.0
2025-02-27 10:30:00,45.87,45.92,45.68,45.76,205744.0,45.2666,45.3159,45.0791,45.158,205744.0
2025-02-27 11:00:00,45.77,45.96,45.74,45.9,217509.0,45.1679,45.3554,45.1383,45.2962,217509.0
2025-02-27 11:30:00,45.9,45.95,45.8,45.82,248004.0,45.2962,45.3455,45.1975,45.2173,248004.0
2025-02-27 12:00:00,45.82,45.97,45.8,45.97,183640.0,45.2173,45.3653,45.1975,45.3653,183640.0
2025-02-27 12:30:00,45.98,46.01,45.78,45.9,172754.0,45.3752,45.4048,45.1778,45.2962,172754.0
2025-02-27 13:00:00,45.91,46.01,45.88,45.96,166672.0,45.3061,45.4048,45.2765,45.3554,166672.0
2025-02-27 13:30:00,45.95,46.06,45.94,46.0,187916.0,45.3455,45.4541,45.3357,45.3949,187916.0
2025-02-27 14:00:00,46.01,46.04,45.87,45.89,212117.0,45.4048,45.4344,45.2666,45.2863,212117.0
2025-02-27 14:30:00,45.89,45.9,45.63,45.76,557197.0,45.2863,45.2962,45.0298,45.158,557197.0
2025-02-27 15:00:00,45.76,45.77,45.57,45.63,455028.0,45.158,45.1679,44.9705,45.0298,455028.0
2025-02-27 15:30:00,45.64,45.8,45.64,45.74,754086.0,45.0396,45.1975,45.0396,45.1383,754086.0
2025-02-28 09:30:00,46.05,46.26,45.92,46.26,427722.0,45.4442,45.6515,45.3159,45.6515,427722.0
2025-02-28 10:00:00,46.25,46.35,46.13,46.18,213961.0,45.6416,45.7403,45.5232,45.5725,213961.0
2025-02-28 10:30:00,46.18,46.34,46.15,46.3,284601.0,45.5725,45.7304,45.5429,45.6909,284601.0
2025-02-28 11:00:00,46.31,46.34,46.16,46.19,211242.0,45.7008,45.7304,45.5528,45.5824,211242.0
2025-02-28 11:30:00,46.18,46.33,46.16,46.23,110980.0,45.5725,45.7205,45.5528,45.6219,110980.0
2025-02-28 12:00:00,46.23,46.26,46.11,46.13,116190.0,45.6219,45.6515,45.5034,45.5232,116190.0
2025-02-28 12:30:00,46.14,46.14,45.87,45.88,206423.0,45.533,45.533,45.2666,45.2765,206423.0
2025-02-28 13:00:00,45.87,46.01,45.7,45.89,223187.0,45.2666,45.4048,45.0988,45.2863,223187.0
2025-02-28 13:30:00,45.88,46.08,45.82,45.84,198501.0,45.2765,45.4738,45.2173,45.237,198501.0
2025-02-28 14:00:00,45.84,46.04,45.84,45.98,227689.0,45.237,45.4344,45.237,45.3752,227689.0
2025-02-28 14:30:00,45.97,46.09,45.95,46.08,441828.0,45.3653,45.4837,45.3455,45.4738,441828.0
2025-02-28 15:00:00,46.07,46.2,46.03,46.15,144273.0,45.464,45.5923,45.4245,45.5429,144273.0
2025-02-28 15:30:00,46.15,46.38,45.99,46.37,757200.0,45.5429,45.7699,45.385,45.76,757200.0
2025-03-03 09:30:00,46.54,46.92,46.26,46.59,700119.0,45.9278,46.3028,45.6515,45.9771,700119.0
2025-03-03 10:00:00,46.58,46.74,46.43,46.55,477204.0,45.9673,46.1252,45.8192,45.9377,477204.0
2025-03-03 10:30:00,46.54,46.66,46.31,46.34,316302.0,45.9278,46.0462,45.7008,45.7304,316302.0
2025-03-03 11:00:00,46.34,46.45,46.19,46.22,226880.0,45.7304,45.839,45.5824,45.612,226880.0
2025-03-03 11:30:00,46.22,46.28,45.97,46.28,242982.0,45.612,45.6712,45.3653,45.6712,242982.0
2025-03-03 12:00:00,46.28,46.5,46.26,46.46,168294.0,45.6712,45.8883,45.6515,45.8488,168294.0
2025-03-03 12:30:00,46.46,46.5,46.31,46.35,118485.0,45.8488,45.8883,45.7008,45.7403,118485.0
2025-03-03 13:00:00,46.34,46.36,45.93,45.97,244661.0,45.7304,45.7502,45.3258,45.3653,244661.0
2025-03-03 13:30:00,45.96,46.18,45.87,46.01,420584.0,45.3554,45.5725,45.2666,45.4048,420584.0
2025-03-03 14:00:00,46.0,46.14,45.98,46.01,248958.0,45.3949,45.533,45.3752,45.4048,248958.0
2025-03-03 14:30:00,46.01,46.09,45.61,45.62,380394.0,45.4048,45.4837,45.01,45.0199,380394.0
2025-03-03 15:00:00,45.62,45.64,45.14,45.17,647012.0,45.0199,45.0396,44.5462,44.5758,647012.0
2025-03-03 15:30:00,45.18,45.45,45.05,45.44,953963.0,44.5857,44.8521,44.4574,44.8423,953963.0
2025-03-04 09:30:00,44.81,45.0,43.32,43.42,698821.0,44.2205,44.408,42.7501,42.8488,698821.0
2025-03-04 10:00:00,43.42,43.53,42.95,43.35,416972.0,42.8488,42.9574,42.385,42.7797,416972.0
2025-03-04 10:30:00,43.32,43.54,43.22,43.34,419689.0,42.7501,42.9673,42.6515,42.7699,419689.0
2025-03-04 11:00:00,43.33,43.48,43.2,43.24,355795.0,42.76,42.908,42.6317,42.6712,355795.0
2025-03-04 11:30:00,43.24,43.76,43.2,43.71,389086.0,42.6712,43.1844,42.6317,43.135,389086.0
2025-03-04 12:00:00,43.71,44.04,43.67,44.0,419330.0,43.135,43.4607,43.0955,43.4212,419330.0
2025-03-04 12:30:00,43.98,44.07,43.81,43.88,353258.0,43.4015,43.4903,43.2337,43.3028,353258.0
2025-03-04 13:00:00,43.89,44.31,43.87,44.14,286167.0,43.3126,43.7271,43.2929,43.5594,286167.0
2025-03-04 13:30:00,44.12,44.37,44.08,44.29,294746.0,43.5396,43.7863,43.5001,43.7074,294746.0
2025-03-04 14:00:00,44.28,44.66,44.23,44.48,284366.0,43.6975,44.0725,43.6482,43.8949,284366.0
2025-03-04 14:30:00,44.48,44.6,44.39,44.53,279188.0,43.8949,44.0133,43.8061,43.9442,279188.0
2025-03-04 15:00:00,44.52,44.88,44.41,44.75,397514.0,43.9344,44.2896,43.8258,44.1613,397514.0
2025-03-04 15:30:00,44.74,44.74,43.66,43.76,1371661.0,44.1515,44.1515,43.0857,43.1844,1371661.0
2025-03-05 09:30:00,43.9,44.45,43.5,43.61,556315.0,43.3225,43.8653,42.9278,43.0363,556315.0
2025-03-05 10:00:00,43.61,44.15,43.31,43.51,1164653.0,43.0363,43.5692,42.7403,42.9376,1164653.0
2025-03-05 10:30:00,43.52,43.69,43.4,43.48,452423.0,42.9475,43.1153,42.8291,42.908,452423.0
2025-03-05 11:00:00,43.48,43.48,42.74,42.75,980875.0,42.908,42.908,42.1778,42.1876,980875.0
2025-03-05 11:30:00,42.76,43.14,42.69,42.97,509402.0,42.1975,42.5725,42.1284,42.4047,509402.0
2025-03-05 12:00:00,42.95,43.27,42.84,42.99,848729.0,42.385,42.7008,42.2765,42.4245,848729.0
2025-03-05 12:30:00,42.99,43.16,42.95,43.09,310432.0,42.4245,42.5922,42.385,42.5232,310432.0
2025-03-05 13:00:00,43.09,43.23,42.87,43.15,431666.0,42.5232,42.6613,42.3061,42.5824,431666.0
2025-03-05 13:30:00,43.15,43.27,42.96,43.27,312518.0,42.5824,42.7008,42.3949,42.7008,312518.0
2025-03-05 14:00:00,43.27,43.55,43.22,43.37,381022.0,42.7008,42.9771,42.6515,42.7995,381022.0
2025-03-05 14:30:00,43.37,43.42,43.22,43.23,638389.0,42.7995,42.8488,42.6515,42.6613,638389.0
2025-03-05 15:00:00,43.22,43.43,43.15,43.34,514905.0,42.6515,42.8587,42.5824,42.7699,514905.0
2025-03-05 15:30:00,43.34,43.34,42.92,43.12,1344201.0,42.7699,42.7699,42.3554,42.5528,1344201.0
2025-03-06 09:30:00,42.5,42.54,41.66,42.08,657239.0,41.9409,41.9804,41.112,41.5265,657239.0
2025-03-06 10:00:00,42.08,42.38,42.03,42.35,436377.0,41.5265,41.8225,41.4771,41.7929,436377.0
2025-03-06 10:30:00,42.34,42.62,42.31,42.45,187215.0,41.783,42.0594,41.7534,41.8916,187215.0
2025-03-06 11:00:00,42.46,42.62,42.29,42.48,343816.0,41.9015,42.0594,41.7337,41.9212,343816.0
2025-03-06 11:30:00,42.47,42.63,42.02,42.04,229308.0,41.9113,42.0692,41.4672,41.487,229308.0
2025-03-06 12:00:00,42.01,42.11,41.86,41.89,293499.0,41.4574,41.5561,41.3093,41.339,293499.0
2025-03-06 12:30:00,41.89,42.09,41.79,42.01,265715.0,41.339,41.5363,41.2403,41.4574,265715.0
2025-03-06 13:00:00,42.01,42.26,41.99,42.12,300290.0,41.4574,41.7041,41.4376,41.5659,300290.0
2025-03-06 13:30:00,42.12,42.24,42.04,42.06,196424.0,41.5659,41.6844,41.487,41.5067,196424.0
2025-03-06 14:00:00,42.05,42.1,41.91,41.94,210749.0,41.4969,41.5462,41.3587,41.3883,210749.0
2025-03-06 14:30:00,41.93,42.4,41.89,41.94,365343.0,41.3784,41.8422,41.339,41.3883,365343.0
2025-03-06 15:00:00,41.93,42.28,41.9,42.19,408718.0,41.3784,41.7238,41.3488,41.635,408718.0
2025-03-06 15:30:00,42.19,42.39,42.16,42.25,850831.0,41.635,41.8324,41.6054,41.6942,850831.0
2025-03-07 09:30:00,42.02,42.29,41.8,42.02,508149.0,41.4672,41.7337,41.2501,41.4672,508149.0
2025-03-07 10:00:00,42.02,42.23,41.67,41.79,425114.0,41.4672,41.6745,41.1218,41.2403,425114.0
2025-03-07 10:30:00,41.78,41.81,41.38,41.55,698886.0,41.2304,41.26,40.8357,41.0034,698886.0
2025-03-07 11:00:00,41.55,41.62,41.2,41.24,293209.0,41.0034,41.0725,40.658,40.6975,293209.0
2025-03-07 11:30:00,41.25,41.33,40.99,41.02,657922.0,40.7074,40.7863,40.4508,40.4804,657922.0
2025-03-07 12:00:00,41.02,41.15,40.95,41.11,563404.0,40.4804,40.6087,40.4113,40.5692,563404.0
2025-03-07 12:30:00,41.1,41.64,41.06,41.42,691259.0,40.5593,41.0922,40.5199,40.8751,691259.0
2025-03-07 13:00:00,41.41,41.88,41.41,41.74,270128.0,40.8653,41.3291,40.8653,41.1909,270128.0
2025-03-07 13:30:00,41.75,42.1,41.71,42.08,265006.0,41.2008,41.5462,41.1613,41.5265,265006.0
2025-03-07 14:00:00,42.08,42.17,41.91,42.12,206911.0,41.5265,41.6153,41.3587,41.5659,206911.0
2025-03-07 14:30:00,42.13,42.33,42.12,42.26,337333.0,41.5758,41.7732,41.5659,41.7041,337333.0
2025-03-07 15:00:00,42.25,42.36,42.16,42.31,322954.0,41.6942,41.8028,41.6054,41.7534,322954.0
2025-03-07 15:30:00,42.31,42.36,42.05,42.19,925925.0,41.7534,41.8028,41.4969,41.635,925925.0
2025-03-10 09:30:00,41.28,41.44,40.68,41.04,737091.0,40.737,40.8949,40.1449,40.5001,737091.0
2025-03-10 10:00:00,41.03,41.14,40.83,40.85,430000.0,40.4903,40.5988,40.2929,40.3126,430000.0
2025-03-10 10:30:00,40.86,40.94,40.67,40.9,438164.0,40.3225,40.4015,40.135,40.362,438164.0
2025-03-10 11:00:00,40.91,41.13,40.67,40.8,457655.0,40.3718,40.589,40.135,40.2633,457655.0
2025-03-10 11:30:00,40.79,41.08,40.79,40.87,389172.0,40.2534,40.5396,40.2534,40.3324,389172.0
2025-03-10 12:00:00,40.86,40.93,40.73,40.83,353302.0,40.3225,40.3916,40.1942,40.2929,353302.0
2025-03-10 12:30:00,40.84,40.94,40.65,40.75,247115.0,40.3028,40.4015,40.1153,40.214,247115.0
2025-03-10 13:00:00,40.75,40.78,40.52,40.52,464142.0,40.214,40.2436,39.987,39.987,464142.0
2025-03-10 13:30:00,40.53,40.53,40.16,40.2,409920.0,39.9968,39.9968,39.6317,39.6712,409920.0
2025-03-10 14:00:00,40.2,40.25,39.86,39.9,510871.0,39.6712,39.7205,39.3357,39.3751,510871.0
2025-03-10 14:30:00,39.89,40.01,39.76,39.81,671895.0,39.3653,39.4837,39.237,39.2863,671895.0
2025-03-10 15:00:00,39.81,40.29,39.67,40.15,683854.0,39.2863,39.76,39.1482,39.6218,683854.0
2025-03-10 15:30:00,40.16,40.54,40.16,40.37,1650378.0,39.6317,40.0067,39.6317,39.839,1650378.0
2025-03-11 09:30:00,40.28,40.76,40.27,40.4,582491.0,39.7501,40.2238,39.7403,39.8686,582491.0
2025-03-11 10:00:00,40.4,40.69,39.92,39.97,753289.0,39.8686,40.1547,39.3949,39.4442,753289.0
2025-03-11 10:30:00,39.97,40.06,39.56,39.59,358525.0,39.4442,39.533,39.0396,39.0692,358525.0
2025-03-11 11:00:00,39.59,40.16,39.51,39.91,501905.0,39.0692,39.6317,38.9903,39.385,501905.0
2025-03-11 11:30:00,39.92,40.27,39.89,40.05,556298.0,39.3949,39.7403,39.3653,39.5232,556298.0
2025-03-11 12:00:00,40.05,40.21,39.99,40.18,338035.0,39.5232,39.6811,39.4639,39.6514,338035.0
2025-03-11 12:30:00,40.2,40.29,40.11,40.17,392940.0,39.6712,39.76,39.5824,39.6416,392940.0
2025-03-11 13:00:00,40.16,40.18,39.8,39.84,350869.0,39.6317,39.6514,39.2764,39.3159,350869.0
2025-03-11 13:30:00,39.84,40.16,39.83,39.99,432257.0,39.3159,39.6317,39.3061,39.4639,432257.0
2025-03-11 14:00:00,39.99,40.42,39.98,40.3,587380.0,39.4639,39.8883,39.4541,39.7699,587380.0
2025-03-11 14:30:00,40.3,40.63,40.18,40.47,651272.0,39.7699,40.0955,39.6514,39.9376,651272.0
2025-03-11 15:00:00,40.47,40.6,40.07,40.15,540712.0,39.9376,40.0659,39.5429,39.6218,540712.0
2025-03-11 15:30:00,40.14,40.24,39.89,39.9,1113353.0,39.612,39.7107,39.3653,39.3751,1113353.0
2025-03-12 09:30:00,40.41,40.58,39.95,40.15,515261.0,39.8784,40.0462,39.4245,39.6218,515261.0
2025-03-12 10:00:00,40.16,40.18,39.92,40.02,291593.0,39.6317,39.6514,39.3949,39.4936,291593.0
2025-03-12 10:30:00,40.0,40.04,39.65,39.81,2296352.0,39.4738,39.5133,39.1284,39.2863,2296352.0
2025-03-12 11:00:00,39.81,39.97,39.57,39.95,1023241.0,39.2863,39.4442,39.0495,39.4245,1023241.0
2025-03-12 11:30:00,39.95,40.15,39.9,40.05,436941.0,39.4245,39.6218,39.3751,39.5232,436941.0
2025-03-12 12:00:00,40.05,40.23,39.98,40.09,320601.0,39.5232,39.7008,39.4541,39.5626,320601.0
2025-03-12 12:30:00,40.09,40.22,39.96,40.0,645649.0,39.5626,39.6909,39.4343,39.4738,645649.0
2025-03-12 13:00:00,40.0,40.29,39.89,40.27,2785998.0,39.4738,39.76,39.3653,39.7403,2785998.0
2025-03-12 13:30:00,40.27,40.36,39.95,39.98,2499223.0,39.7403,39.8291,39.4245,39.4541,2499223.0
2025-03-12 14:00:00,39.98,40.21,39.88,40.18,548842.0,39.4541,39.6811,39.3554,39.6514,548842.0
2025-03-12 14:30:00,40.17,40.2,40.06,40.14,441718.0,39.6416,39.6712,39.533,39.612,441718.0
2025-03-12 15:00:00,40.14,40.14,39.89,39.98,618689.0,39.612,39.612,39.3653,39.4541,618689.0
2025-03-12 15:30:00,39.98,40.01,39.79,39.82,2395862.0,39.4541,39.4837,39.2666,39.2962,2395862.0
2025-03-13 09:30:00,40.09,40.09,39.63,39.69,937026.0,39.5626,39.5626,39.1087,39.1679,937026.0
2025-03-13 10:00:00,39.68,40.16,39.66,39.95,1136381.0,39.158,39.6317,39.1383,39.4245,1136381.0
2025-03-13 10:30:00,39.95,40.04,39.7,39.74,551684.0,39.4245,39.5133,39.1778,39.2172,551684.0
2025-03-13 11:00:00,39.75,39.84,39.71,39.75,666642.0,39.2271,39.3159,39.1876,39.2271,666642.0
2025-03-13 11:30:00,39.74,39.8,39.48,39.49,569568.0,39.2172,39.2764,38.9607,38.9705,569568.0
2025-03-13 12:00:00,39.5,39.59,39.45,39.47,306815.0,38.9804,39.0692,38.9311,38.9508,306815.0
2025-03-13 12:30:00,39.48,39.68,39.42,39.59,345199.0,38.9607,39.158,38.9014,39.0692,345199.0
2025-03-13 13:00:00,39.58,39.66,39.48,39.59,336846.0,39.0593,39.1383,38.9607,39.0692,336846.0
2025-03-13 13:30:00,39.58,39.65,39.45,39.51,358211.0,39.0593,39.1284,38.9311,38.9903,358211.0
2025-03-13 14:00:00,39.5,39.69,39.48,39.61,362462.0,38.9804,39.1679,38.9607,39.0889,362462.0
2025-03-13 14:30:00,39.62,39.75,39.58,39.71,334399.0,39.0988,39.2271,39.0593,39.1876,334399.0
2025-03-13 15:00:00,39.7,39.73,39.51,39.57,335374.0,39.1778,39.2074,38.9903,39.0495,335374.0
2025-03-13 15:30:00,39.58,39.63,39.41,39.46,1439649.0,39.0593,39.1087,38.8916,38.9409,1439649.0
2025-03-14 09:30:00,39.98,40.22,39.72,40.09,579524.0,39.4541,39.6909,39.1975,39.5626,579524.0
2025-03-14 10:00:00,40.1,40.1,39.79,39.88,2157920.0,39.5725,39.5725,39.2666,39.3554,2157920.0
2025-03-14 10:30:00,39.88,40.12,39.86,40.01,341073.0,39.3554,39.5922,39.3357,39.4837,341073.0
2025-03-14 11:00:00,40.01,40.32,39.96,40.22,583185.0,39.4837,39.7896,39.4343,39.6909,583185.0
2025-03-14 11:30:00,40.22,40.39,40.18,40.34,1622630.0,39.6909,39.8587,39.6514,39.8093,1622630.0
2025-03-14 12:00:00,40.35,40.4,40.24,40.26,290952.0,39.8192,39.8686,39.7107,39.7304,290952.0
2025-03-14 12:30:00,40.27,40.47,40.25,40.41,319137.0,39.7403,39.9376,39.7205,39.8784,319137.0
2025-03-14 13:00:00,40.41,40.62,40.39,40.6,355103.0,39.8784,40.0857,39.8587,40.0659,355103.0
2025-03-14 13:30:00,40.59,40.63,40.26,40.27,490156.0,40.0561,40.0955,39.7304,39.7403,490156.0
2025-03-14 14:00:00,40.27,40.42,40.23,40.38,569011.0,39.7403,39.8883,39.7008,39.8488,569011.0
2025-03-14 14:30:00,40.38,40.55,40.38,40.48,541750.0,39.8488,40.0166,39.8488,39.9475,541750.0
2025-03-14 15:00:00,40.48,40.62,40.4,40.55,789932.0,39.9475,40.0857,39.8686,40.0166,789932.0
2025-03-14 15:30:00,40.55,40.57,40.31,40.55,2223254.0,40.0166,40.0363,39.7797,40.0166,2223254.0
2025-03-17 09:30:00,40.32,40.9,40.32,40.55,700588.0,39.7896,40.362,39.7896,40.0166,700588.0
2025-03-17 10:00:00,40.54,40.75,40.5,40.58,457557.0,40.0067,40.214,39.9672,40.0462,457557.0
2025-03-17 10:30:00,40.57,40.85,40.56,40.76,319175.0,40.0363,40.3126,40.0265,40.2238,319175.0
2025-03-17 11:00:00,40.76,41.04,40.66,41.02,356685.0,40.2238,40.5001,40.1251,40.4804,356685.0
2025-03-17 11:30:00,41.02,41.04,40.76,40.83,344133.0,40.4804,40.5001,40.2238,40.2929,344133.0
2025-03-17 12:00:00,40.84,41.01,40.81,40.93,185982.0,40.3028,40.4705,40.2732,40.3916,185982.0
2025-03-17 12:30:00,40.93,41.1,40.9,41.05,423594.0,40.3916,40.5593,40.362,40.51,423594.0
2025-03-17 13:00:00,41.06,41.12,41.0,41.1,181917.0,40.5199,40.5791,40.4607,40.5593,181917.0
2025-03-17 13:30:00,41.1,41.19,41.04,41.19,226120.0,40.5593,40.6482,40.5001,40.6482,226120.0
2025-03-17 14:00:00,41.19,41.27,41.12,41.2,358552.0,40.6482,40.7271,40.5791,40.658,358552.0
2025-03-17 14:30:00,41.2,41.33,41.12,41.29,450115.0,40.658,40.7863,40.5791,40.7468,450115.0
2025-03-17 15:00:00,41.29,41.36,41.26,41.3,333973.0,40.7468,40.8159,40.7172,40.7567,333973.0
2025-03-17 15:30:00,41.29,41.3,41.05,41.06,1173210.0,40.7468,40.7567,40.51,40.5199,1173210.0
2025-03-18 09:30:00,41.02,41.19,40.78,40.79,1218953.0,40.4804,40.6482,40.2436,40.2534,1218953.0
2025-03-18 10:00:00,40.78,40.96,40.74,40.82,519637.0,40.2436,40.4212,40.2041,40.283,519637.0
2025-03-18 10:30:00,40.82,40.86,40.59,40.6,526572.0,40.283,40.3225,40.0561,40.0659,526572.0
2025-03-18 11:00:00,40.59,40.72,40.5,40.66,334328.0,40.0561,40.1843,39.9672,40.1251,334328.0
2025-03-18 11:30:00,40.66,40.71,40.56,40.58,264607.0,40.1251,40.1745,40.0265,40.0462,264607.0
2025-03-18 12:00:00,40.58,40.74,40.55,40.73,232309.0,40.0462,40.2041,40.0166,40.1942,232309.0
2025-03-18 12:30:00,40.74,40.76,40.6,40.65,212762.0,40.2041,40.2238,40.0659,40.1153,212762.0
2025-03-18 13:00:00,40.65,40.67,40.51,40.59,341777.0,40.1153,40.135,39.9771,40.0561,341777.0
2025-03-18 13:30:00,40.58,40.77,40.55,40.73,206668.0,40.0462,40.2337,40.0166,40.1942,206668.0
2025-03-18 14:00:00,40.72,40.81,40.65,40.73,326692.0,40.1843,40.2732,40.1153,40.1942,326692.0
2025-03-18 14:30:00,40.74,40.86,40.74,40.76,321526.0,40.2041,40.3225,40.2041,40.2238,321526.0
2025-03-18 15:00:00,40.75,40.84,40.71,40.82,298178.0,40.214,40.3028,40.1745,40.283,298178.0
2025-03-18 15:30:00,40.82,40.91,40.73,40.85,1037047.0,40.283,40.3718,40.1942,40.3126,1037047.0
2025-03-19 09:30:00,40.91,40.92,40.63,40.84,416103.0,40.3718,40.3817,40.0955,40.3028,416103.0
2025-03-19 10:00:00,40.82,40.98,40.79,40.87,288659.0,40.283,40.4409,40.2534,40.3324,288659.0
2025-03-19 10:30:00,40.87,41.02,40.87,41.0,198965.0,40.3324,40.4804,40.3324,40.4607,198965.0
2025-03-19 11:00:00,41.01,41.11,40.99,41.02,140609.0,40.4705,40.5692,40.4508,40.4804,140609.0
2025-03-19 11:30:00,41.02,41.22,41.01,41.15,159385.0,40.4804,40.6778,40.4705,40.6087,159385.0
2025-03-19 12:00:00,41.14,41.24,41.08,41.11,422071.0,40.5988,40.6975,40.5396,40.5692,422071.0
2025-03-19 12:30:00,41.11,41.15,41.07,41.09,192597.0,40.5692,40.6087,40.5297,40.5495,192597.0
2025-03-19 13:00:00,41.09,41.11,40.97,40.98,388580.0,40.5495,40.5692,40.4311,40.4409,388580.0
2025-03-19 13:30:00,40.98,41.04,40.88,40.89,225683.0,40.4409,40.5001,40.3422,40.3521,225683.0
2025-03-19 14:00:00,40.88,41.16,40.81,41.1,451454.0,40.3422,40.6186,40.2732,40.5593,451454.0
2025-03-19 14:30:00,41.1,41.6,41.09,41.51,407539.0,40.5593,41.0528,40.5495,40.964,407539.0
2025-03-19 15:00:00,41.5,41.63,41.19,41.27,440987.0,40.9541,41.0824,40.6482,40.7271,440987.0
2025-03-19 15:30:00,41.27,41.47,41.25,41.28,1193936.0,40.7271,40.9245,40.7074,40.737,1193936.0
2025-03-20 09:30:00,40.86,41.38,40.77,41.37,399009.0,40.3225,40.8357,40.2337,40.8258,399009.0
2025-03-20 10:00:00,41.37,41.65,41.37,41.57,221926.0,40.8258,41.1021,40.8258,41.0232,221926.0
2025-03-20 10:30:00,41.57,41.6,41.45,41.57,176810.0,41.0232,41.0528,40.9047,41.0232,176810.0
2025-03-20 11:00:00,41.57,41.67,41.49,41.54,289306.0,41.0232,41.1218,40.9442,40.9936,289306.0
2025-03-20 11:30:00,41.54,41.56,41.42,41.46,272152.0,40.9936,41.0133,40.8751,40.9146,272152.0
2025-03-20 12:00:00,41.46,41.57,41.35,41.38,317630.0,40.9146,41.0232,40.8061,40.8357,317630.0
2025-03-20 12:30:00,41.38,41.46,41.32,41.34,207457.0,40.8357,40.9146,40.7765,40.7962,207457.0
2025-03-20 13:00:00,41.34,41.5,41.29,41.34,421637.0,40.7962,40.9541,40.7468,40.7962,421637.0
2025-03-20 13:30:00,41.34,41.47,41.33,41.38,184423.0,40.7962,40.9245,40.7863,40.8357,184423.0
2025-03-20 14:00:00,41.38,41.44,41.3,41.3,190712.0,40.8357,40.8949,40.7567,40.7567,190712.0
2025-03-20 14:30:00,41.3,41.46,41.26,41.36,216392.0,40.7567,40.9146,40.7172,40.8159,216392.0
2025-03-20 15:00:00,41.37,41.58,41.36,41.47,263064.0,40.8258,41.033,40.8159,40.9245,263064.0
2025-03-20 15:30:00,41.47,41.58,41.28,41.32,887013.0,40.9245,41.033,40.737,40.7765,887013.0
2025-03-21 09:30:00,41.11,41.25,40.86,41.01,1642319.0,40.5692,40.7074,40.3225,40.4705,1642319.0
2025-03-21 10:00:00,41.01,41.02,40.64,40.81,350486.0,40.4705,40.4804,40.1054,40.2732,350486.0
2025-03-21 10:30:00,40.8,40.97,40.78,40.96,247978.0,40.2633,40.4311,40.2436,40.4212,247978.0
2025-03-21 11:00:00,40.97,41.04,40.9,40.97,284614.0,40.4311,40.5001,40.362,40.4311,284614.0
2025-03-21 11:30:00,40.96,41.04,40.87,40.97,189385.0,40.4212,40.5001,40.3324,40.4311,189385.0
2025-03-21 12:00:00,40.96,41.21,40.91,41.18,206897.0,40.4212,40.6679,40.3718,40.6383,206897.0
2025-03-21 12:30:00,41.17,41.32,41.11,41.3,142151.0,40.6284,40.7765,40.5692,40.7567,142151.0
2025-03-21 13:00:00,41.3,41.37,41.28,41.33,238720.0,40.7567,40.8258,40.737,40.7863,238720.0
2025-03-21 13:30:00,41.32,41.42,41.26,41.3,167194.0,40.7765,40.8751,40.7172,40.7567,167194.0
2025-03-21 14:00:00,41.31,41.4,41.19,41.21,424557.0,40.7666,40.8554,40.6482,40.6679,424557.0
2025-03-21 14:30:00,41.22,41.43,41.21,41.26,354429.0,40.6778,40.885,40.6679,40.7172,354429.0
2025-03-21 15:00:00,41.27,41.31,41.16,41.19,344752.0,40.7271,40.7666,40.6186,40.6482,344752.0
2025-03-21 15:30:00,41.18,41.43,41.13,41.41,1168135.0,40.6383,40.885,40.589,40.8653,1168135.0
2025-03-24 09:30:00,41.92,42.19,41.77,42.11,482318.0,41.3686,41.635,41.2205,41.5561,482318.0
2025-03-24 10:00:00,42.11,42.16,41.97,42.1,324350.0,41.5561,41.6054,41.4179,41.5462,324350.0
2025-03-24 10:30:00,42.11,42.16,41.99,42.16,246530.0,41.5561,41.6054,41.4376,41.6054,246530.0
2025-03-24 11:00:00,42.16,42.33,42.13,42.33,181644.0,41.6054,41.7732,41.5758,41.7732,181644.0
2025-03-24 11:30:00,42.34,42.34,42.15,42.22,176381.0,41.783,41.783,41.5955,41.6646,176381.0
2025-03-24 12:00:00,42.22,42.31,42.11,42.14,182590.0,41.6646,41.7534,41.5561,41.5857,182590.0
2025-03-24 12:30:00,42.13,42.13,41.98,42.01,151862.0,41.5758,41.5758,41.4278,41.4574,151862.0
2025-03-24 13:00:00,42.01,42.05,41.97,41.98,160204.0,41.4574,41.4969,41.4179,41.4278,160204.0
2025-03-24 13:30:00,41.98,42.1,41.93,41.96,473083.0,41.4278,41.5462,41.3784,41.408,473083.0
2025-03-24 14:00:00,41.96,41.96,41.85,41.86,190759.0,41.408,41.408,41.2995,41.3093,190759.0
2025-03-24 14:30:00,41.87,42.1,41.85,42.06,249231.0,41.3192,41.5462,41.2995,41.5067,249231.0
2025-03-24 15:00:00,42.07,42.25,42.06,42.18,348204.0,41.5166,41.6942,41.5067,41.6251,348204.0
2025-03-24 15:30:00,42.18,42.28,42.09,42.12,1131280.0,41.6251,41.7238,41.5363,41.5659,1131280.0
2025-03-25 09:30:00,42.23,42.43,42.02,42.04,380344.0,41.6745,41.8719,41.4672,41.487,380344.0
2025-03-25 10:00:00,42.04,42.16,41.92,42.05,270612.0,41.487,41.6054,41.3686,41.4969,270612.0
2025-03-25 10:30:00,42.05,42.16,41.96,41.98,418561.0,41.4969,41.6054,41.408,41.4278,418561.0
2025-03-25 11:00:00,41.98,42.16,41.98,42.13,370146.0,41.4278,41.6054,41.4278,41.5758,370146.0
2025-03-25 11:30:00,42.13,42.28,42.1,42.16,646914.0,41.5758,41.7238,41.5462,41.6054,646914.0
2025-03-25 12:00:00,42.17,42.32,42.17,42.26,305157.0,41.6153,41.7633,41.6153,41.7041,305157.0
2025-03-25 12:30:00,42.25,42.37,42.25,42.31,306763.0,41.6942,41.8126,41.6942,41.7534,306763.0
2025-03-25 13:00:00,42.31,42.37,42.22,42.23,253858.0,41.7534,41.8126,41.6646,41.6745,253858.0
2025-03-25 13:30:00,42.23,42.41,42.23,42.34,431473.0,41.6745,41.8521,41.6745,41.783,431473.0
2025-03-25 14:00:00,42.33,42.36,42.18,42.18,295415.0,41.7732,41.8028,41.6251,41.6251,295415.0
2025-03-25 14:30:00,42.19,42.21,42.01,42.04,251847.0,41.635,41.6547,41.4574,41.487,251847.0
2025-03-25 15:00:00,42.05,42.18,42.04,42.17,370541.0,41.4969,41.6251,41.487,41.6153,370541.0
2025-03-25 15:30:00,42.16,42.22,41.94,41.99,1133185.0,41.6054,41.6646,41.3883,41.4376,1133185.0
2025-03-26 09:30:00,42.1,42.73,42.1,42.61,344569.0,41.5462,42.1679,41.5462,42.0495,344569.0
2025-03-26 10:00:00,42.61,42.69,42.5,42.53,358783.0,42.0495,42.1284,41.9409,41.9705,358783.0
2025-03-26 10:30:00,42.52,42.59,42.39,42.44,170462.0,41.9607,42.0297,41.8324,41.8817,170462.0
2025-03-26 11:00:00,42.45,42.46,42.3,42.35,219184.0,41.8916,41.9015,41.7436,41.7929,219184.0
2025-03-26 11:30:00,42.36,42.47,42.23,42.34,233109.0,41.8028,41.9113,41.6745,41.783,233109.0
2025-03-26 12:00:00,42.33,42.41,42.22,42.27,161339.0,41.7732,41.8521,41.6646,41.714,161339.0
2025-03-26 12:30:00,42.27,42.36,42.15,42.16,384477.0,41.714,41.8028,41.5955,41.6054,384477.0
2025-03-26 13:00:00,42.16,42.21,41.94,42.01,446210.0,41.6054,41.6547,41.3883,41.4574,446210.0
2025-03-26 13:30:00,42.0,42.12,41.92,41.97,155406.0,41.4475,41.5659,41.3686,41.4179,155406.0
2025-03-26 14:00:00,41.97,42.04,41.95,42.02,335429.0,41.4179,41.487,41.3982,41.4672,335429.0
2025-03-26 14:30:00,42.01,42.03,41.75,41.77,308088.0,41.4574,41.4771,41.2008,41.2205,308088.0
2025-03-26 15:00:00,41.77,41.95,41.77,41.87,191604.0,41.2205,41.3982,41.2205,41.3192,191604.0
2025-03-26 15:30:00,41.87,42.1,41.84,41.97,634338.0,41.3192,41.5462,41.2896,41.4179,634338.0
2025-03-27 09:30:00,41.9,41.9,41.24,41.65,377141.0,41.3488,41.3488,40.6975,41.1021,377141.0
2025-03-27 10:00:00,41.64,41.86,41.55,41.72,210397.0,41.0922,41.3093,41.0034,41.1712,210397.0
2025-03-27 10:30:00,41.71,41.84,41.69,41.83,165396.0,41.1613,41.2896,41.1416,41.2797,165396.0
2025-03-27 11:00:00,41.83,41.86,41.72,41.73,184459.0,41.2797,41.3093,41.1712,41.1811,184459.0
2025-03-27 11:30:00,41.73,41.73,41.48,41.55,227807.0,41.1811,41.1811,40.9343,41.0034,227807.0
2025-03-27 12:00:00,41.55,41.72,41.53,41.66,237128.0,41.0034,41.1712,40.9837,41.112,237128.0
2025-03-27 12:30:00,41.66,41.7,41.35,41.35,102545.0,41.112,41.1515,40.8061,40.8061,102545.0
2025-03-27 13:00:00,41.36,41.51,41.33,41.39,163322.0,40.8159,40.964,40.7863,40.8455,163322.0
2025-03-27 13:30:00,41.39,41.4,41.3,41.33,160911.0,40.8455,40.8554,40.7567,40.7863,160911.0
2025-03-27 14:00:00,41.33,41.49,41.32,41.43,178920.0,40.7863,40.9442,40.7765,40.885,178920.0
2025-03-27 14:30:00,41.44,41.53,41.38,41.39,89748.0,40.8949,40.9837,40.8357,40.8455,89748.0
2025-03-27 15:00:00,41.39,41.72,41.39,41.72,155579.0,40.8455,41.1712,40.8455,41.1712,155579.0
2025-03-27 15:30:00,41.72,41.73,41.39,41.4,736019.0,41.1712,41.1811,40.8455,40.8554,736019.0
2025-03-28 09:30:00,41.17,41.53,40.94,40.98,323611.0,40.6284,40.9837,40.4015,40.4409,323611.0
2025-03-28 10:00:00,40.97,41.01,40.7,40.71,368603.0,40.4311,40.4705,40.1646,40.1745,368603.0
2025-03-28 10:30:00,40.71,40.79,40.62,40.65,349033.0,40.1745,40.2534,40.0857,40.1153,349033.0
2025-03-28 11:00:00,40.64,40.64,40.49,40.52,585562.0,40.1054,40.1054,39.9574,39.987,585562.0
2025-03-28 11:30:00,40.51,40.67,40.5,40.5,441421.0,39.9771,40.135,39.9672,39.9672,441421.0
2025-03-28 12:00:00,40.49,40.56,40.36,40.36,213185.0,39.9574,40.0265,39.8291,39.8291,213185.0
2025-03-28 12:30:00,40.36,40.42,40.31,40.33,228523.0,39.8291,39.8883,39.7797,39.7995,228523.0
2025-03-28 13:00:00,40.32,40.41,40.26,40.33,241667.0,39.7896,39.8784,39.7304,39.7995,241667.0
2025-03-28 13:30:00,40.33,40.38,40.29,40.38,283269.0,39.7995,39.8488,39.76,39.8488,283269.0
2025-03-28 14:00:00,40.38,40.46,40.31,40.34,377768.0,39.8488,39.9278,39.7797,39.8093,377768.0
2025-03-28 14:30:00,40.34,40.42,40.29,40.36,372868.0,39.8093,39.8883,39.76,39.8291,372868.0
2025-03-28 15:00:00,40.36,40.49,40.31,40.32,569290.0,39.8291,39.9574,39.7797,39.7896,569290.0
2025-03-28 15:30:00,40.31,40.68,40.28,40.46,1054490.0,39.7797,40.1449,39.7501,39.9278,1054490.0
2025-03-31 09:30:00,40.22,40.47,39.97,40.29,559728.0,39.6909,39.9376,39.4442,39.76,559728.0
2025-03-31 10:00:00,40.29,40.6,40.28,40.52,374484.0,39.76,40.0659,39.7501,39.987,374484.0
2025-03-31 10:30:00,40.52,40.74,40.48,40.68,155904.0,39.987,40.2041,39.9475,40.1449,155904.0
2025-03-31 11:00:00,40.69,40.88,40.67,40.75,179683.0,40.1547,40.3422,40.135,40.214,179683.0
2025-03-31 11:30:00,40.75,40.91,40.71,40.83,182284.0,40.214,40.3718,40.1745,40.2929,182284.0
2025-03-31 12:00:00,40.83,40.96,40.71,40.96,176547.0,40.2929,40.4212,40.1745,40.4212,176547.0
2025-03-31 12:30:00,40.95,40.99,40.86,40.91,167514.0,40.4113,40.4508,40.3225,40.3718,167514.0
2025-03-31 13:00:00,40.89,41.01,40.79,40.89,173194.0,40.3521,40.4705,40.2534,40.3521,173194.0
2025-03-31 13:30:00,40.88,40.93,40.7,40.73,416094.0,40.3422,40.3916,40.1646,40.1942,416094.0
2025-03-31 14:00:00,40.73,41.09,40.72,40.99,466714.0,40.1942,40.5495,40.1843,40.4508,466714.0
2025-03-31 14:30:00,41.0,41.08,40.87,40.96,514571.0,40.4607,40.5396,40.3324,40.4212,514571.0
2025-03-31 15:00:00,40.97,41.21,40.96,41.04,552130.0,40.4311,40.6679,40.4212,40.5001,552130.0
2025-03-31 15:30:00,41.04,41.32,41.01,41.16,1398439.0,40.5001,40.7765,40.4705,40.6186,1398439.0
2025-04-01 09:30:00,40.78,41.0,40.59,40.64,471652.0,40.2436,40.4607,40.0561,40.1054,471652.0
2025-04-01 10:00:00,40.63,40.73,40.44,40.58,431573.0,40.0955,40.1942,39.908,40.0462,431573.0
2025-04-01 10:30:00,40.57,41.0,40.53,41.0,271572.0,40.0363,40.4607,39.9968,40.4607,271572.0
2025-04-01 11:00:00,40.99,41.24,40.96,41.1,269121.0,40.4508,40.6975,40.4212,40.5593,269121.0
2025-04-01 11:30:00,41.09,41.27,41.06,41.27,344776.0,40.5495,40.7271,40.5199,40.7271,344776.0
2025-04-01 12:00:00,41.27,41.35,41.15,41.15,254083.0,40.7271,40.8061,40.6087,40.6087,254083.0
2025-04-01 12:30:00,41.15,41.21,41.04,41.15,189342.0,40.6087,40.6679,40.5001,40.6087,189342.0
2025-04-01 13:00:00,41.13,41.18,40.95,40.96,186447.0,40.589,40.6383,40.4113,40.4212,186447.0
2025-04-01 13:30:00,40.96,41.01,40.87,40.94,640416.0,40.4212,40.4705,40.3324,40.4015,640416.0
2025-04-01 14:00:00,40.94,40.95,40.66,40.7,244874.0,40.4015,40.4113,40.1251,40.1646,244874.0
2025-04-01 14:30:00,40.7,40.84,40.65,40.82,270580.0,40.1646,40.3028,40.1153,40.283,270580.0
2025-04-01 15:00:00,40.82,40.97,40.8,40.91,249940.0,40.283,40.4311,40.2633,40.3718,249940.0
2025-04-01 15:30:00,40.91,41.08,40.87,41.01,635677.0,40.3718,40.5396,40.3324,40.4705,635677.0
2025-04-02 09:30:00,40.31,41.25,40.3,40.98,908270.0,39.7797,40.7074,39.7699,40.4409,908270.0
2025-04-02 10:00:00,40.98,41.22,40.94,41.1,390835.0,40.4409,40.6778,40.4015,40.5593,390835.0
2025-04-02 10:30:00,41.09,41.26,41.01,41.23,314925.0,40.5495,40.7172,40.4705,40.6876,314925.0
2025-04-02 11:00:00,41.22,41.29,41.04,41.25,549393.0,40.6778,40.7468,40.5001,40.7074,549393.0
2025-04-02 11:30:00,41.24,41.35,41.11,41.2,242758.0,40.6975,40.8061,40.5692,40.658,242758.0
2025-04-02 12:00:00,41.19,41.23,41.11,41.19,402603.0,40.6482,40.6876,40.5692,40.6482,402603.0
2025-04-02 12:30:00,41.19,41.38,41.11,41.32,236141.0,40.6482,40.8357,40.5692,40.7765,236141.0
2025-04-02 13:00:00,41.32,41.54,41.32,41.46,276278.0,40.7765,40.9936,40.7765,40.9146,276278.0
2025-04-02 13:30:00,41.47,41.47,41.23,41.42,834719.0,40.9245,40.9245,40.6876,40.8751,834719.0
2025-04-02 14:00:00,41.42,41.47,41.25,41.25,364153.0,40.8751,40.9245,40.7074,40.7074,364153.0
2025-04-02 14:30:00,41.25,41.51,41.24,41.26,282931.0,40.7074,40.964,40.6975,40.7172,282931.0
2025-04-02 15:00:00,41.26,41.48,41.25,41.46,317443.0,40.7172,40.9343,40.7074,40.9146,317443.0
2025-04-02 15:30:00,41.45,41.63,41.42,41.55,979037.0,40.9047,41.0824,40.8751,41.0034,979037.0
2025-04-03 09:30:00,39.42,39.71,38.69,38.72,1365761.0,38.9014,39.1876,38.181,38.2107,1365761.0
2025-04-03 10:00:00,38.72,38.79,38.33,38.37,714039.0,38.2107,38.2797,37.8258,37.8653,714039.0
2025-04-03 10:30:00,38.36,38.47,37.91,37.93,759617.0,37.8554,37.9639,37.4113,37.431,759617.0
2025-04-03 11:00:00,37.93,38.21,37.92,38.09,875417.0,37.431,37.7074,37.4212,37.5889,875417.0
2025-04-03 11:30:00,38.08,38.31,38.01,38.13,902615.0,37.5791,37.806,37.51,37.6284,902615.0
2025-04-03 12:00:00,38.12,38.37,38.1,38.36,870617.0,37.6185,37.8653,37.5988,37.8554,870617.0
2025-04-03 12:30:00,38.35,38.4,38.06,38.09,651020.0,37.8455,37.8949,37.5593,37.5889,651020.0
2025-04-03 13:00:00,38.09,38.22,37.97,38.01,395800.0,37.5889,37.7172,37.4705,37.51,395800.0
2025-04-03 13:30:00,38.0,38.2,37.98,38.05,352934.0,37.5001,37.6975,37.4804,37.5495,352934.0
2025-04-03 14:00:00,38.05,38.12,37.65,37.68,608933.0,37.5495,37.6185,37.1547,37.1843,608933.0
2025-04-03 14:30:00,37.68,37.8,37.34,37.43,2518938.0,37.1843,37.3028,36.8488,36.9376,2518938.0
2025-04-03 15:00:00,37.42,37.48,37.14,37.28,1130340.0,36.9278,36.987,36.6514,36.7896,1130340.0
2025-04-03 15:30:00,37.29,37.31,37.01,37.02,2917254.0,36.7995,36.8192,36.5231,36.533,2917254.0
2025-04-04 09:30:00,35.52,35.81,34.57,34.83,1586322.0,35.0527,35.3389,34.1152,34.3718,1586322.0
2025-04-04 10:00:00,34.84,34.97,34.25,34.27,1505258.0,34.3817,34.51,33.7995,33.8192,1505258.0
2025-04-04 10:30:00,34.26,34.5,33.7,34.19,1285836.0,33.8093,34.0462,33.2567,33.7402,1285836.0
2025-04-04 11:00:00,34.17,35.13,34.14,34.64,1444172.0,33.7205,34.6679,33.6909,34.1843,1444172.0
2025-04-04 11:30:00,34.65,34.79,34.27,34.27,804794.0,34.1942,34.3324,33.8192,33.8192,804794.0
2025-04-04 12:00:00,34.3,34.92,34.29,34.59,716308.0,33.8488,34.4606,33.8389,34.135,716308.0
2025-04-04 12:30:00,34.59,34.86,34.45,34.62,790923.0,34.135,34.4014,33.9968,34.1646,790923.0
2025-04-04 13:00:00,34.61,34.84,34.47,34.73,1029948.0,34.1547,34.3817,34.0166,34.2731,1029948.0
2025-04-04 13:30:00,34.71,35.28,34.59,35.27,815457.0,34.2534,34.8159,34.135,34.806,815457.0
2025-04-04 14:00:00,35.28,35.46,35.04,35.06,851758.0,34.8159,34.9935,34.5791,34.5988,851758.0
2025-04-04 14:30:00,35.05,35.09,34.68,34.79,846008.0,34.5889,34.6284,34.2238,34.3324,846008.0
2025-04-04 15:00:00,34.79,35.16,34.7,35.05,1221203.0,34.3324,34.6975,34.2435,34.5889,1221203.0
2025-04-04 15:30:00,35.04,35.3,34.65,34.79,3433690.0,34.5791,34.8356,34.1942,34.3324,3433690.0
2025-04-07 09:30:00,34.0,34.78,33.56,34.65,2890677.0,33.5527,34.3225,33.1185,34.1942,2890677.0
2025-04-07 10:00:00,34.63,36.84,34.29,34.71,2797130.0,34.1745,36.3554,33.8389,34.2534,2797130.0
2025-04-07 10:30:00,34.71,35.88,34.36,35.45,1648675.0,34.2534,35.408,33.908,34.9837,1648675.0
2025-04-07 11:00:00,35.45,35.81,34.39,34.54,1897780.0,34.9837,35.3389,33.9376,34.0856,1897780.0
2025-04-07 11:30:00,34.56,35.63,34.54,35.04,1335765.0,34.1054,35.1613,34.0856,34.5791,1335765.0
2025-04-07 12:00:00,35.02,35.13,34.65,35.05,826298.0,34.5593,34.6679,34.1942,34.5889,826298.0
2025-04-07 12:30:00,35.05,35.26,34.53,34.63,1050220.0,34.5889,34.7962,34.0758,34.1745,1050220.0
2025-04-07 13:00:00,34.63,35.37,34.62,35.27,3170603.0,34.1745,34.9047,34.1646,34.806,3170603.0
2025-04-07 13:30:00,35.27,35.63,34.9,35.55,2342542.0,34.806,35.1613,34.4409,35.0824,2342542.0
2025-04-07 14:00:00,35.57,35.69,35.03,35.1,1662020.0,35.1021,35.2205,34.5692,34.6383,1662020.0
2025-04-07 14:30:00,35.1,35.47,34.93,34.98,1177860.0,34.6383,35.0034,34.4705,34.5199,1177860.0
2025-04-07 15:00:00,34.98,35.35,34.84,34.84,1649888.0,34.5199,34.885,34.3817,34.3817,1649888.0
2025-04-07 15:30:00,34.85,35.4,34.85,35.16,3033268.0,34.3916,34.9343,34.3916,34.6975,3033268.0
2025-04-08 09:30:00,36.33,36.99,36.26,36.92,1306623.0,35.8521,36.5034,35.783,36.4343,1306623.0
2025-04-08 10:00:00,36.91,37.08,36.69,36.85,872531.0,36.4245,36.5922,36.2074,36.3653,872531.0
2025-04-08 10:30:00,36.85,36.92,36.24,36.24,750518.0,36.3653,36.4343,35.7633,35.7633,750518.0
2025-04-08 11:00:00,36.25,36.36,35.84,35.86,803547.0,35.7731,35.8817,35.3685,35.3883,803547.0
2025-04-08 11:30:00,35.85,36.38,35.8,36.34,952611.0,35.3784,35.9014,35.3291,35.862,952611.0
2025-04-08 12:00:00,36.34,36.4,35.98,36.06,705138.0,35.862,35.9212,35.5067,35.5856,705138.0
2025-04-08 12:30:00,36.07,36.16,35.55,35.58,1239914.0,35.5955,35.6843,35.0824,35.112,1239914.0
2025-04-08 13:00:00,35.58,35.78,35.31,35.41,1037698.0,35.112,35.3093,34.8455,34.9442,1037698.0
2025-04-08 13:30:00,35.41,35.97,35.39,35.72,908830.0,34.9442,35.4968,34.9245,35.2501,908830.0
2025-04-08 14:00:00,35.7,35.77,35.25,35.29,1459067.0,35.2304,35.2995,34.7863,34.8258,1459067.0
2025-04-08 14:30:00,35.29,35.94,35.17,35.2,780590.0,34.8258,35.4672,34.7074,34.737,780590.0
2025-04-08 15:00:00,35.18,35.22,34.62,34.84,856575.0,34.7172,34.7567,34.1646,34.3817,856575.0
2025-04-08 15:30:00,34.85,34.99,34.35,34.92,1727332.0,34.3916,34.5297,33.8981,34.4606,1727332.0
2025-04-09 09:30:00,34.19,34.92,34.19,34.5,1390453.0,33.7402,34.4606,33.7402,34.0462,1390453.0
2025-04-09 10:00:00,34.49,34.92,34.2,34.38,1255811.0,34.0363,34.4606,33.7501,33.9277,1255811.0
2025-04-09 10:30:00,34.4,34.64,33.86,33.86,1247806.0,33.9475,34.1843,33.4146,33.4146,1247806.0
2025-04-09 11:00:00,33.87,34.43,33.87,34.2,901373.0,33.4245,33.9771,33.4245,33.7501,901373.0
2025-04-09 11:30:00,34.2,34.35,33.94,34.07,927361.0,33.7501,33.8981,33.4935,33.6218,927361.0
2025-04-09 12:00:00,34.06,34.3,33.95,34.09,698043.0,33.612,33.8488,33.5034,33.6416,698043.0
2025-04-09 12:30:00,34.08,34.34,34.03,34.15,626396.0,33.6317,33.8883,33.5824,33.7008,626396.0
2025-04-09 13:00:00,34.15,37.06,33.82,36.33,3340782.0,33.7008,36.5725,33.3751,35.8521,3340782.0
2025-04-09 13:30:00,36.34,37.65,36.23,37.54,2609974.0,35.862,37.1547,35.7534,37.0462,2609974.0
2025-04-09 14:00:00,37.56,38.14,37.14,37.94,4525242.0,37.0659,37.6383,36.6514,37.4409,4525242.0
2025-04-09 14:30:00,37.95,38.18,37.31,37.31,2843157.0,37.4508,37.6778,36.8192,36.8192,2843157.0
2025-04-09 15:00:00,37.32,38.09,37.19,38.04,1702171.0,36.8291,37.5889,36.7008,37.5396,1702171.0
2025-04-09 15:30:00,38.03,38.23,37.75,37.98,3099934.0,37.5297,37.7271,37.2534,37.4804,3099934.0
2025-04-10 09:30:00,36.88,36.97,35.85,35.86,1276730.0,36.3949,36.4837,35.3784,35.3883,1276730.0
2025-04-10 10:00:00,35.85,36.12,35.56,35.86,946840.0,35.3784,35.6449,35.0922,35.3883,946840.0
2025-04-10 10:30:00,35.87,36.13,35.73,35.77,633509.0,35.3981,35.6547,35.26,35.2995,633509.0
2025-04-10 11:00:00,35.76,36.09,35.69,35.7,681640.0,35.2896,35.6153,35.2205,35.2304,681640.0
2025-04-10 11:30:00,35.7,35.79,35.41,35.51,827223.0,35.2304,35.3192,34.9442,35.0429,827223.0
2025-04-10 12:00:00,35.5,35.66,34.61,34.7,1297304.0,35.033,35.1909,34.1547,34.2435,1297304.0
2025-04-10 12:30:00,34.7,35.29,34.69,35.08,1030260.0,34.2435,34.8258,34.2337,34.6185,1030260.0
2025-04-10 13:00:00,35.07,35.57,34.58,35.14,821956.0,34.6087,35.1021,34.1251,34.6777,821956.0
2025-04-10 13:30:00,35.14,35.72,35.01,35.59,1016362.0,34.6777,35.2501,34.5495,35.1218,1016362.0
2025-04-10 14:00:00,35.59,35.85,35.21,35.77,770086.0,35.1218,35.3784,34.7468,35.2995,770086.0
2025-04-10 14:30:00,35.79,35.9,35.3,35.49,750372.0,35.3192,35.4278,34.8356,35.0231,750372.0
2025-04-10 15:00:00,35.49,35.75,35.16,35.17,797411.0,35.0231,35.2797,34.6975,34.7074,797411.0
2025-04-10 15:30:00,35.17,35.69,34.82,35.64,2432526.0,34.7074,35.2205,34.362,35.1712,2432526.0
2025-04-11 09:30:00,35.33,35.65,34.84,35.28,995386.0,34.8652,35.181,34.3817,34.8159,995386.0
2025-04-11 10:00:00,35.27,35.49,34.58,34.62,876267.0,34.806,35.0231,34.1251,34.1646,876267.0
2025-04-11 10:30:00,34.63,35.21,34.57,34.91,682429.0,34.1745,34.7468,34.1152,34.4508,682429.0
2025-04-11 11:00:00,34.9,35.44,34.52,34.67,766717.0,34.4409,34.9738,34.0659,34.2139,766717.0
2025-04-11 11:30:00,34.65,34.9,34.57,34.89,517295.0,34.1942,34.4409,34.1152,34.431,517295.0
2025-04-11 12:00:00,34.9,34.92,34.66,34.79,456333.0,34.4409,34.4606,34.2041,34.3324,456333.0
2025-04-11 12:30:00,34.78,35.12,34.78,35.01,1860742.0,34.3225,34.658,34.3225,34.5495,1860742.0
2025-04-11 13:00:00,35.01,35.25,34.86,34.88,1434264.0,34.5495,34.7863,34.4014,34.4212,1434264.0
2025-04-11 13:30:00,34.88,35.62,34.85,35.45,1381494.0,34.4212,35.1514,34.3916,34.9837,1381494.0
2025-04-11 14:00:00,35.45,35.5,35.14,35.23,837917.0,34.9837,35.033,34.6777,34.7666,837917.0
2025-04-11 14:30:00,35.24,35.37,35.17,35.17,559468.0,34.7764,34.9047,34.7074,34.7074,559468.0
2025-04-11 15:00:00,35.18,35.56,35.16,35.44,963546.0,34.7172,35.0922,34.6975,34.9738,963546.0
2025-04-11 15:30:00,35.43,35.46,35.25,35.37,2829746.0,34.9639,34.9935,34.7863,34.9047,2829746.0
2025-04-14 09:30:00,36.14,36.24,35.78,36.09,893714.0,35.6646,35.7633,35.3093,35.6153,893714.0
2025-04-14 10:00:00,36.09,36.34,35.96,36.07,489225.0,35.6153,35.862,35.487,35.5955,489225.0
2025-04-14 10:30:00,36.07,36.2,35.97,36.07,488069.0,35.5955,35.7238,35.4968,35.5955,488069.0
2025-04-14 11:00:00,36.06,36.13,35.85,35.88,604057.0,35.5856,35.6547,35.3784,35.408,604057.0
2025-04-14 11:30:00,35.88,36.0,35.62,35.72,504261.0,35.408,35.5264,35.1514,35.2501,504261.0
2025-04-14 12:00:00,35.71,35.97,35.68,35.88,577128.0,35.2403,35.4968,35.2106,35.408,577128.0
2025-04-14 12:30:00,35.87,36.1,35.83,35.97,502374.0,35.3981,35.6251,35.3587,35.4968,502374.0
2025-04-14 13:00:00,35.97,36.45,35.95,36.16,685156.0,35.4968,35.9705,35.4771,35.6843,685156.0
2025-04-14 13:30:00,36.16,36.41,36.12,36.24,712531.0,35.6843,35.931,35.6449,35.7633,712531.0
2025-04-14 14:00:00,36.25,36.39,36.19,36.34,422288.0,35.7731,35.9113,35.7139,35.862,422288.0
2025-04-14 14:30:00,36.34,36.41,36.3,36.36,393840.0,35.862,35.931,35.8225,35.8817,393840.0
2025-04-14 15:00:00,36.35,36.47,36.29,36.33,594685.0,35.8718,35.9903,35.8126,35.8521,594685.0
2025-04-14 15:30:00,36.33,36.39,36.16,36.18,1491501.0,35.8521,35.9113,35.6843,35.7041,1491501.0
2025-04-15 09:30:00,36.29,37.07,36.29,36.82,625915.0,35.8126,36.5824,35.8126,36.3356,625915.0
2025-04-15 10:00:00,36.81,36.98,36.54,36.59,910444.0,36.3258,36.4935,36.0593,36.1087,910444.0
2025-04-15 10:30:00,36.62,36.85,36.54,36.77,507153.0,36.1383,36.3653,36.0593,36.2863,507153.0
2025-04-15 11:00:00,36.77,36.92,36.76,36.87,498627.0,36.2863,36.4343,36.2764,36.385,498627.0
2025-04-15 11:30:00,36.87,36.98,36.81,36.93,341405.0,36.385,36.4935,36.3258,36.4442,341405.0
2025-04-15 12:00:00,36.93,37.02,36.86,36.89,313579.0,36.4442,36.533,36.3751,36.4047,313579.0
2025-04-15 12:30:00,36.9,36.96,36.78,36.81,236885.0,36.4146,36.4738,36.2962,36.3258,236885.0
2025-04-15 13:00:00,36.82,36.89,36.68,36.76,264474.0,36.3356,36.4047,36.1975,36.2764,264474.0
2025-04-15 13:30:00,36.77,36.86,36.57,36.64,322754.0,36.2863,36.3751,36.0889,36.158,322754.0
2025-04-15 14:00:00,36.64,36.67,36.51,36.54,339470.0,36.158,36.1876,36.0297,36.0593,339470.0
2025-04-15 14:30:00,36.54,36.7,36.53,36.66,410273.0,36.0593,36.2172,36.0495,36.1778,410273.0
2025-04-15 15:00:00,36.65,36.72,36.55,36.56,346739.0,36.1679,36.237,36.0692,36.0791,346739.0
2025-04-15 15:30:00,36.55,36.61,36.43,36.49,1581936.0,36.0692,36.1284,35.9508,36.01,1581936.0
2025-04-16 09:30:00,36.22,36.67,36.17,36.17,700561.0,35.7435,36.1876,35.6942,35.6942,700561.0
2025-04-16 10:00:00,36.16,36.35,35.94,36.08,1123473.0,35.6843,35.8718,35.4672,35.6054,1123473.0
2025-04-16 10:30:00,36.08,36.27,36.0,36.07,532830.0,35.6054,35.7929,35.5264,35.5955,532830.0
2025-04-16 11:00:00,36.07,36.46,36.04,36.43,613296.0,35.5955,35.9804,35.5659,35.9508,613296.0
2025-04-16 11:30:00,36.44,36.48,36.21,36.26,413202.0,35.9606,36.0001,35.7337,35.783,413202.0
2025-04-16 12:00:00,36.26,36.35,36.18,36.3,308403.0,35.783,35.8718,35.7041,35.8225,308403.0
2025-04-16 12:30:00,36.3,36.34,36.21,36.29,222338.0,35.8225,35.862,35.7337,35.8126,222338.0
2025-04-16 13:00:00,36.29,36.44,36.22,36.38,365431.0,35.8126,35.9606,35.7435,35.9014,365431.0
2025-04-16 13:30:00,36.38,36.38,35.73,35.75,607318.0,35.9014,35.9014,35.26,35.2797,607318.0
2025-04-16 14:00:00,35.76,36.08,35.75,35.98,647778.0,35.2896,35.6054,35.2797,35.5067,647778.0
2025-04-16 14:30:00,35.98,36.0,35.74,35.75,363940.0,35.5067,35.5264,35.2699,35.2797,363940.0
2025-04-16 15:00:00,35.75,35.81,35.53,35.59,604468.0,35.2797,35.3389,35.0626,35.1218,604468.0
2025-04-16 15:30:00,35.59,36.03,35.59,36.0,1499428.0,35.1218,35.556,35.1218,35.5264,1499428.0
2025-04-17 09:30:00,35.11,36.2,35.07,35.89,1842177.0,34.6481,35.7238,34.6087,35.4179,1842177.0
2025-04-17 10:00:00,35.9,36.07,35.7,35.73,1027801.0,35.4278,35.5955,35.2304,35.26,1027801.0
2025-04-17 10:30:00,35.74,35.89,35.65,35.74,657293.0,35.2699,35.4179,35.181,35.2699,657293.0
2025-04-17 11:00:00,35.73,35.95,35.73,35.84,701850.0,35.26,35.4771,35.26,35.3685,701850.0
2025-04-17 11:30:00,35.84,35.99,35.75,35.86,1086573.0,35.3685,35.5166,35.2797,35.3883,1086573.0
2025-04-17 12:00:00,35.86,36.35,35.85,36.27,1051817.0,35.3883,35.8718,35.3784,35.7929,1051817.0
2025-04-17 12:30:00,36.27,36.55,36.24,36.48,702498.0,35.7929,36.0692,35.7633,36.0001,702498.0
2025-04-17 13:00:00,36.48,36.52,36.25,36.27,412092.0,36.0001,36.0396,35.7731,35.7929,412092.0
2025-04-17 13:30:00,36.27,36.43,36.25,36.33,296952.0,35.7929,35.9508,35.7731,35.8521,296952.0
2025-04-17 14:00:00,36.33,36.41,36.24,36.25,440055.0,35.8521,35.931,35.7633,35.7731,440055.0
2025-04-17 14:30:00,36.25,36.36,36.07,36.08,503896.0,35.7731,35.8817,35.5955,35.6054,503896.0
2025-04-17 15:00:00,36.08,36.19,36.03,36.09,686267.0,35.6054,35.7139,35.556,35.6153,686267.0
2025-04-17 15:30:00,36.09,36.17,35.84,35.88,2005290.0,35.6153,35.6942,35.3685,35.408,2005290.0
2025-04-21 09:30:00,35.5,35.66,35.29,35.33,311576.0,35.033,35.1909,34.8258,34.8652,311576.0
2025-04-21 10:00:00,35.33,35.35,35.15,35.25,311836.0,34.8652,34.885,34.6876,34.7863,311836.0
2025-04-21 10:30:00,35.25,35.31,35.13,35.2,521803.0,34.7863,34.8455,34.6679,34.737,521803.0
2025-04-21 11:00:00,35.2,35.31,35.12,35.15,449031.0,34.737,34.8455,34.658,34.6876,449031.0
2025-04-21 11:30:00,35.14,35.15,35.0,35.02,317079.0,34.6777,34.6876,34.5396,34.5593,317079.0
2025-04-21 12:00:00,35.05,35.2,35.0,35.16,241927.0,34.5889,34.737,34.5396,34.6975,241927.0
2025-04-21 12:30:00,35.16,35.3,35.13,35.14,254023.0,34.6975,34.8356,34.6679,34.6777,254023.0
2025-04-21 13:00:00,35.13,35.19,35.07,35.1,361131.0,34.6679,34.7271,34.6087,34.6383,361131.0
2025-04-21 13:30:00,35.09,35.17,35.05,35.05,1109168.0,34.6284,34.7074,34.5889,34.5889,1109168.0
2025-04-21 14:00:00,35.05,35.18,35.01,35.16,219891.0,34.5889,34.7172,34.5495,34.6975,219891.0
2025-04-21 14:30:00,35.16,35.19,35.02,35.05,212040.0,34.6975,34.7271,34.5593,34.5889,212040.0
2025-04-21 15:00:00,35.05,35.2,35.04,35.13,243942.0,34.5889,34.737,34.5791,34.6679,243942.0
2025-04-21 15:30:00,35.14,35.38,35.13,35.34,942503.0,34.6777,34.9146,34.6679,34.8751,942503.0
2025-04-22 09:30:00,35.79,36.04,35.67,35.97,374278.0,35.3192,35.5659,35.2008,35.4968,374278.0
2025-04-22 10:00:00,35.96,35.96,35.72,35.83,283279.0,35.487,35.487,35.2501,35.3587,283279.0
2025-04-22 10:30:00,35.83,36.0,35.8,35.92,242458.0,35.3587,35.5264,35.3291,35.4475,242458.0
2025-04-22 11:00:00,35.91,36.18,35.91,36.0,381851.0,35.4376,35.7041,35.4376,35.5264,381851.0
2025-04-22 11:30:00,36.0,36.05,35.81,36.02,320163.0,35.5264,35.5758,35.3389,35.5462,320163.0
2025-04-22 12:00:00,36.03,36.32,36.03,36.29,264188.0,35.556,35.8422,35.556,35.8126,264188.0
2025-04-22 12:30:00,36.29,36.29,36.09,36.1,226372.0,35.8126,35.8126,35.6153,35.6251,226372.0
2025-04-22 13:00:00,36.1,36.21,35.76,35.78,432520.0,35.6251,35.7337,35.2896,35.3093,432520.0
2025-04-22 13:30:00,35.77,35.95,35.73,35.86,245877.0,35.2995,35.4771,35.26,35.3883,245877.0
2025-04-22 14:00:00,35.86,36.18,35.85,36.11,290280.0,35.3883,35.7041,35.3784,35.635,290280.0
2025-04-22 14:30:00,36.1,36.32,36.1,36.3,198461.0,35.6251,35.8422,35.6251,35.8225,198461.0
2025-04-22 15:00:00,36.29,36.3,36.12,36.14,267292.0,35.8126,35.8225,35.6449,35.6646,267292.0
2025-04-22 15:30:00,36.14,36.4,36.12,36.33,1123623.0,35.6646,35.9212,35.6449,35.8521,1123623.0
2025-04-23 09:30:00,37.32,38.41,37.18,38.17,1244357.0,36.8291,37.9047,36.6909,37.6679,1244357.0
2025-04-23 10:00:00,38.18,38.38,37.7,37.95,468105.0,37.6778,37.8751,37.2041,37.4508,468105.0
2025-04-23 10:30:00,37.95,38.03,37.7,37.77,328739.0,37.4508,37.5297,37.2041,37.2732,328739.0
2025-04-23 11:00:00,37.78,37.88,37.39,37.45,426725.0,37.283,37.3817,36.8982,36.9574,426725.0
2025-04-23 11:30:00,37.45,37.51,37.24,37.36,208808.0,36.9574,37.0166,36.7501,36.8685,208808.0
2025-04-23 12:00:00,37.35,37.36,37.11,37.27,128583.0,36.8587,36.8685,36.6218,36.7797,128583.0
2025-04-23 12:30:00,37.27,37.37,37.17,37.3,153937.0,36.7797,36.8784,36.681,36.8093,153937.0
2025-04-23 13:00:00,37.3,37.45,37.07,37.34,213514.0,36.8093,36.9574,36.5824,36.8488,213514.0
2025-04-23 13:30:00,37.35,37.45,37.19,37.4,196010.0,36.8587,36.9574,36.7008,36.908,196010.0
2025-04-23 14:00:00,37.39,37.42,37.17,37.2,194481.0,36.8982,36.9278,36.681,36.7107,194481.0
2025-04-23 14:30:00,37.2,37.28,37.07,37.15,132963.0,36.7107,36.7896,36.5824,36.6613,132963.0
2025-04-23 15:00:00,37.14,37.21,37.01,37.06,227835.0,36.6514,36.7205,36.5231,36.5725,227835.0
2025-04-23 15:30:00,37.07,37.27,37.05,37.13,830489.0,36.5824,36.7797,36.5626,36.6416,830489.0
2025-04-24 09:30:00,37.0,37.29,36.82,37.24,343971.0,36.5133,36.7995,36.3356,36.7501,343971.0
2025-04-24 10:00:00,37.24,37.49,37.07,37.48,283043.0,36.7501,36.9968,36.5824,36.987,283043.0
2025-04-24 10:30:00,37.47,37.56,37.36,37.47,247189.0,36.9771,37.0659,36.8685,36.9771,247189.0
2025-04-24 11:00:00,37.47,37.56,37.43,37.53,282758.0,36.9771,37.0659,36.9376,37.0363,282758.0
2025-04-24 11:30:00,37.52,37.65,37.48,37.59,141836.0,37.0264,37.1547,36.987,37.0955,141836.0
2025-04-24 12:00:00,37.6,37.88,37.52,37.79,413681.0,37.1054,37.3817,37.0264,37.2929,413681.0
2025-04-24 12:30:00,37.79,38.01,37.75,37.96,147823.0,37.2929,37.51,37.2534,37.4607,147823.0
2025-04-24 13:00:00,37.97,38.05,37.88,38.02,280377.0,37.4705,37.5495,37.3817,37.5199,280377.0
2025-04-24 13:30:00,38.01,38.07,37.9,37.98,220683.0,37.51,37.5692,37.4014,37.4804,220683.0
2025-04-24 14:00:00,37.98,38.09,37.9,37.94,208884.0,37.4804,37.5889,37.4014,37.4409,208884.0
2025-04-24 14:30:00,37.94,38.03,37.93,37.97,416614.0,37.4409,37.5297,37.431,37.4705,416614.0
2025-04-24 15:00:00,37.96,37.97,37.85,37.89,220092.0,37.4607,37.4705,37.3521,37.3916,220092.0
2025-04-24 15:30:00,37.89,38.03,37.85,37.88,1248671.0,37.3916,37.5297,37.3521,37.3817,1248671.0
2025-04-25 09:30:00,37.61,37.92,37.54,37.6,266108.0,37.1153,37.4212,37.0462,37.1054,266108.0
2025-04-25 10:00:00,37.61,37.87,37.58,37.67,305312.0,37.1153,37.3718,37.0857,37.1745,305312.0
2025-04-25 10:30:00,37.69,37.92,37.6,37.86,181951.0,37.1942,37.4212,37.1054,37.362,181951.0
2025-04-25 11:00:00,37.86,37.87,37.71,37.76,162651.0,37.362,37.3718,37.2139,37.2633,162651.0
2025-04-25 11:30:00,37.77,37.8,37.71,37.78,103175.0,37.2732,37.3028,37.2139,37.283,103175.0
2025-04-25 12:00:00,37.77,37.91,37.77,37.88,195178.0,37.2732,37.4113,37.2732,37.3817,195178.0
2025-04-25 12:30:00,37.88,37.9,37.79,37.83,126845.0,37.3817,37.4014,37.2929,37.3324,126845.0
2025-04-25 13:00:00,37.84,37.95,37.81,37.95,111910.0,37.3422,37.4508,37.3126,37.4508,111910.0
2025-04-25 13:30:00,37.94,37.97,37.47,37.58,231723.0,37.4409,37.4705,36.9771,37.0857,231723.0
2025-04-25 14:00:00,37.58,37.71,37.54,37.68,127164.0,37.0857,37.2139,37.0462,37.1843,127164.0
2025-04-25 14:30:00,37.69,37.79,37.63,37.7,125344.0,37.1942,37.2929,37.135,37.2041,125344.0
2025-04-25 15:00:00,37.7,37.76,37.64,37.69,162770.0,37.2041,37.2633,37.1449,37.1942,162770.0
2025-04-25 15:30:00,37.68,37.74,37.6,37.66,455257.0,37.1843,37.2435,37.1054,37.1646,455257.0
2025-04-28 09:30:00,37.75,38.34,37.7,38.14,845963.0,37.2534,37.8357,37.2041,37.6383,845963.0
2025-04-28 10:00:00,38.14,38.37,38.1,38.34,689942.0,37.6383,37.8653,37.5988,37.8357,689942.0
2025-04-28 10:30:00,38.34,38.34,38.14,38.21,606198.0,37.8357,37.8357,37.6383,37.7074,606198.0
2025-04-28 11:00:00,38.2,38.25,37.95,37.96,556052.0,37.6975,37.7468,37.4508,37.4607,556052.0
2025-04-28 11:30:00,37.96,38.13,37.93,38.08,422382.0,37.4607,37.6284,37.431,37.5791,422382.0
2025-04-28 12:00:00,38.09,38.12,37.91,37.98,433447.0,37.5889,37.6185,37.4113,37.4804,433447.0
2025-04-28 12:30:00,37.98,38.11,37.96,38.02,425324.0,37.4804,37.6087,37.4607,37.5199,425324.0
2025-04-28 13:00:00,38.02,38.08,37.94,37.95,489764.0,37.5199,37.5791,37.4409,37.4508,489764.0
2025-04-28 13:30:00,37.95,38.21,37.94,38.2,477937.0,37.4508,37.7074,37.4409,37.6975,477937.0
2025-04-28 14:00:00,38.19,38.26,38.13,38.23,433982.0,37.6876,37.7567,37.6284,37.7271,433982.0
2025-04-28 14:30:00,38.23,38.33,38.17,38.32,259356.0,37.7271,37.8258,37.6679,37.8159,259356.0
2025-04-28 15:00:00,38.33,38.41,38.3,38.4,542045.0,37.8258,37.9047,37.7962,37.8949,542045.0
2025-04-28 15:30:00,38.39,38.46,38.31,38.33,1271804.0,37.885,37.9541,37.806,37.8258,1271804.0
2025-04-29 09:30:00,38.09,38.59,38.09,38.45,894454.0,37.5889,38.0824,37.5889,37.9442,894454.0
2025-04-29 10:00:00,38.45,38.53,38.13,38.18,765613.0,37.9442,38.0232,37.6284,37.6778,765613.0
2025-04-29 10:30:00,38.18,38.58,38.16,38.56,447891.0,37.6778,38.0725,37.658,38.0528,447891.0
2025-04-29 11:00:00,38.56,38.68,38.48,38.67,461565.0,38.0528,38.1712,37.9738,38.1613,461565.0
2025-04-29 11:30:00,38.66,38.69,38.54,38.57,403866.0,38.1514,38.181,38.033,38.0626,403866.0
2025-04-29 12:00:00,38.58,38.78,38.57,38.77,320567.0,38.0725,38.2699,38.0626,38.26,320567.0
2025-04-29 12:30:00,38.77,38.82,38.6,38.68,348741.0,38.26,38.3093,38.0922,38.1712,348741.0
2025-04-29 13:00:00,38.69,38.89,38.66,38.87,321916.0,38.181,38.3784,38.1514,38.3587,321916.0
2025-04-29 13:30:00,38.87,39.03,38.85,38.92,628919.0,38.3587,38.5166,38.3389,38.408,628919.0
2025-04-29 14:00:00,38.93,39.01,38.78,38.83,472642.0,38.4179,38.4968,38.2699,38.3192,472642.0
2025-04-29 14:30:00,38.83,38.88,38.77,38.83,353995.0,38.3192,38.3686,38.26,38.3192,353995.0
2025-04-29 15:00:00,38.82,38.94,38.79,38.94,441349.0,38.3093,38.4278,38.2797,38.4278,441349.0
2025-04-29 15:30:00,38.93,38.94,38.74,38.75,1084912.0,38.4179,38.4278,38.2304,38.2403,1084912.0
2025-04-30 09:30:00,38.0,38.0,37.51,37.51,367644.0,37.5001,37.5001,37.0166,37.0166,367644.0
2025-04-30 10:00:00,37.53,37.94,37.51,37.92,200355.0,37.0363,37.4409,37.0166,37.4212,200355.0
2025-04-30 10:30:00,37.91,37.98,37.7,37.78,233173.0,37.4113,37.4804,37.2041,37.283,233173.0
2025-04-30 11:00:00,37.79,38.05,37.78,37.98,239320.0,37.2929,37.5495,37.283,37.4804,239320.0
2025-04-30 11:30:00,37.98,38.05,37.92,37.99,280296.0,37.4804,37.5495,37.4212,37.4903,280296.0
2025-04-30 12:00:00,37.99,38.1,37.84,37.85,149743.0,37.4903,37.5988,37.3422,37.3521,149743.0
2025-04-30 12:30:00,37.84,38.01,37.79,37.98,109115.0,37.3422,37.51,37.2929,37.4804,109115.0
2025-04-30 13:00:00,37.97,38.01,37.83,37.98,128313.0,37.4705,37.51,37.3324,37.4804,128313.0
2025-04-30 13:30:00,37.98,38.09,37.98,38.05,177527.0,37.4804,37.5889,37.4804,37.5495,177527.0
2025-04-30 14:00:00,38.04,38.27,37.97,38.01,380192.0,37.5396,37.7666,37.4705,37.51,380192.0
2025-04-30 14:30:00,38.02,38.07,37.85,37.87,200906.0,37.5199,37.5692,37.3521,37.3718,200906.0
2025-04-30 15:00:00,37.87,38.03,37.86,37.97,192819.0,37.3718,37.5297,37.362,37.4705,192819.0
2025-04-30 15:30:00,37.96,38.48,37.88,38.32,920038.0,37.4607,37.9738,37.3817,37.8159,920038.0
2025-05-01 09:30:00,38.31,38.84,38.16,38.59,390825.0,37.806,38.3291,37.658,38.0824,390825.0
2025-05-01 10:00:00,38.58,38.92,38.58,38.71,438165.0,38.0725,38.408,38.0725,38.2008,438165.0
2025-05-01 10:30:00,38.7,38.8,38.61,38.77,381278.0,38.1909,38.2896,38.1021,38.26,381278.0
2025-05-01 11:00:00,38.77,38.84,38.72,38.77,293042.0,38.26,38.3291,38.2107,38.26,293042.0
2025-05-01 11:30:00,38.78,38.79,38.48,38.5,187130.0,38.2699,38.2797,37.9738,37.9935,187130.0
2025-05-01 12:00:00,38.51,38.55,38.41,38.54,140981.0,38.0034,38.0429,37.9047,38.033,140981.0
2025-05-01 12:30:00,38.53,38.6,38.48,38.5,119764.0,38.0232,38.0922,37.9738,37.9935,119764.0
2025-05-01 13:00:00,38.5,38.66,38.5,38.61,188671.0,37.9935,38.1514,37.9935,38.1021,188671.0
2025-05-01 13:30:00,38.61,38.64,38.52,38.53,151366.0,38.1021,38.1317,38.0133,38.0232,151366.0
2025-05-01 14:00:00,38.53,38.63,38.53,38.59,146807.0,38.0232,38.1218,38.0232,38.0824,146807.0
2025-05-01 14:30:00,38.6,38.67,38.59,38.65,142951.0,38.0922,38.1613,38.0824,38.1416,142951.0
2025-05-01 15:00:00,38.66,38.82,38.6,38.81,293663.0,38.1514,38.3093,38.0922,38.2995,293663.0
2025-05-01 15:30:00,38.82,38.91,38.51,38.57,694015.0,38.3093,38.3982,38.0034,38.0626,694015.0
2025-05-02 09:30:00,39.39,39.59,38.87,38.97,600133.0,38.8718,39.0692,38.3587,38.4574,600133.0
2025-05-02 10:00:00,38.96,39.26,38.91,39.26,332217.0,38.4475,38.7436,38.3982,38.7436,332217.0
2025-05-02 10:30:00,39.27,39.32,39.11,39.28,442440.0,38.7534,38.8028,38.5955,38.7633,442440.0
2025-05-02 11:00:00,39.29,39.38,39.2,39.22,213012.0,38.7732,38.862,38.6843,38.7041,213012.0
2025-05-02 11:30:00,39.21,39.4,39.18,39.33,221249.0,38.6942,38.8817,38.6646,38.8126,221249.0
2025-05-02 12:00:00,39.33,39.53,39.31,39.39,376240.0,38.8126,39.01,38.7929,38.8718,376240.0
2025-05-02 12:30:00,39.4,39.45,39.28,39.35,541969.0,38.8817,38.9311,38.7633,38.8324,541969.0
2025-05-02 13:00:00,39.35,39.39,39.27,39.34,262346.0,38.8324,38.8718,38.7534,38.8225,262346.0
2025-05-02 13:30:00,39.34,39.42,39.31,39.36,259647.0,38.8225,38.9014,38.7929,38.8422,259647.0
2025-05-02 14:00:00,39.36,39.42,39.35,39.41,208383.0,38.8422,38.9014,38.8324,38.8916,208383.0
2025-05-02 14:30:00,39.41,39.49,39.34,39.41,312693.0,38.8916,38.9705,38.8225,38.8916,312693.0
2025-05-02 15:00:00,39.41,39.55,39.36,39.52,328166.0,38.8916,39.0297,38.8422,39.0001,328166.0
2025-05-02 15:30:00,39.52,39.53,39.36,39.45,1022887.0,39.0001,39.01,38.8422,38.9311,1022887.0
2025-05-05 09:30:00,39.07,39.54,39.02,39.5,438608.0,38.5561,39.0199,38.5067,38.9804,438608.0
2025-05-05 10:00:00,39.5,39.72,39.43,39.72,270918.0,38.9804,39.1975,38.9113,39.1975,270918.0
2025-05-05 10:30:00,39.73,39.85,39.67,39.77,367039.0,39.2074,39.3258,39.1482,39.2468,367039.0
2025-05-05 11:00:00,39.76,39.81,39.7,39.76,258478.0,39.237,39.2863,39.1778,39.237,258478.0
2025-05-05 11:30:00,39.75,39.85,39.67,39.8,202808.0,39.2271,39.3258,39.1482,39.2764,202808.0
2025-05-05 12:00:00,39.8,39.87,39.78,39.81,205714.0,39.2764,39.3455,39.2567,39.2863,205714.0
2025-05-05 12:30:00,39.8,39.85,39.74,39.78,153498.0,39.2764,39.3258,39.2172,39.2567,153498.0
2025-05-05 13:00:00,39.77,39.77,39.61,39.62,180094.0,39.2468,39.2468,39.0889,39.0988,180094.0
2025-05-05 13:30:00,39.62,39.74,39.61,39.68,165001.0,39.0988,39.2172,39.0889,39.158,165001.0
2025-05-05 14:00:00,39.67,39.77,39.66,39.68,200028.0,39.1482,39.2468,39.1383,39.158,200028.0
2025-05-05 14:30:00,39.68,39.7,39.58,39.6,210651.0,39.158,39.1778,39.0593,39.0791,210651.0
2025-05-05 15:00:00,39.59,39.6,39.43,39.45,225985.0,39.0692,39.0791,38.9113,38.9311,225985.0
2025-05-05 15:30:00,39.46,39.5,39.33,39.35,1069347.0,38.9409,38.9804,38.8126,38.8324,1069347.0
2025-05-06 09:30:00,38.93,39.06,38.76,38.98,309330.0,38.4179,38.5462,38.2501,38.4672,309330.0
2025-05-06 10:00:00,38.99,39.13,38.87,39.13,258662.0,38.4771,38.6153,38.3587,38.6153,258662.0
2025-05-06 10:30:00,39.12,39.24,39.11,39.21,234526.0,38.6054,38.7238,38.5955,38.6942,234526.0
2025-05-06 11:00:00,39.2,39.29,39.08,39.27,345453.0,38.6843,38.7732,38.5659,38.7534,345453.0
2025-05-06 11:30:00,39.27,39.29,39.1,39.11,194934.0,38.7534,38.7732,38.5857,38.5955,194934.0
2025-05-06 12:00:00,39.11,39.36,39.1,39.29,530299.0,38.5955,38.8422,38.5857,38.7732,530299.0
2025-05-06 12:30:00,39.29,39.34,39.13,39.15,287793.0,38.7732,38.8225,38.6153,38.635,287793.0
2025-05-06 13:00:00,39.15,39.29,39.14,39.25,370832.0,38.635,38.7732,38.6251,38.7337,370832.0
2025-05-06 13:30:00,39.25,39.28,39.14,39.2,334594.0,38.7337,38.7633,38.6251,38.6843,334594.0
2025-05-06 14:00:00,39.2,39.42,39.19,39.4,598854.0,38.6843,38.9014,38.6745,38.8817,598854.0
2025-05-06 14:30:00,39.4,39.46,39.35,39.41,244118.0,38.8817,38.9409,38.8324,38.8916,244118.0
2025-05-06 15:00:00,39.41,39.42,39.2,39.29,296308.0,38.8916,38.9014,38.6843,38.7732,296308.0
2025-05-06 15:30:00,39.29,39.32,38.93,38.95,992757.0,38.7732,38.8028,38.4179,38.4376,992757.0
2025-05-07 09:30:00,39.26,39.48,39.15,39.33,324042.0,38.7436,38.9607,38.635,38.8126,324042.0
2025-05-07 10:00:00,39.33,39.35,39.04,39.17,293377.0,38.8126,38.8324,38.5264,38.6547,293377.0
2025-05-07 10:30:00,39.17,39.17,39.04,39.08,308577.0,38.6547,38.6547,38.5264,38.5659,308577.0
2025-05-07 11:00:00,39.09,39.11,39.0,39.09,223330.0,38.5758,38.5955,38.487,38.5758,223330.0
2025-05-07 11:30:00,39.08,39.17,39.04,39.1,295118.0,38.5659,38.6547,38.5264,38.5857,295118.0
2025-05-07 12:00:00,39.09,39.15,38.92,38.94,259760.0,38.5758,38.635,38.408,38.4278,259760.0
2025-05-07 12:30:00,38.94,39.09,38.93,39.07,194434.0,38.4278,38.5758,38.4179,38.5561,194434.0
2025-05-07 13:00:00,39.06,39.07,38.99,38.99,171892.0,38.5462,38.5561,38.4771,38.4771,171892.0
2025-05-07 13:30:00,38.99,39.0,38.82,38.84,304836.0,38.4771,38.487,38.3093,38.3291,304836.0
2025-05-07 14:00:00,38.85,38.93,38.57,38.75,505443.0,38.3389,38.4179,38.0626,38.2403,505443.0
2025-05-07 14:30:00,38.76,39.03,38.71,38.98,562021.0,38.2501,38.5166,38.2008,38.4672,562021.0
2025-05-07 15:00:00,38.98,39.0,38.65,38.66,612516.0,38.4672,38.487,38.1416,38.1514,612516.0
2025-05-07 15:30:00,38.66,38.92,38.55,38.67,2618513.0,38.1514,38.408,38.0429,38.1613,2618513.0
2025-05-08 09:30:00,39.27,39.35,38.92,39.32,436551.0,38.7534,38.8324,38.408,38.8028,436551.0
2025-05-08 10:00:00,39.32,39.41,39.06,39.23,337932.0,38.8028,38.8916,38.5462,38.7139,337932.0
2025-05-08 10:30:00,39.23,39.41,39.02,39.1,659291.0,38.7139,38.8916,38.5067,38.5857,659291.0
2025-05-08 11:00:00,39.08,39.55,39.05,39.48,331807.0,38.5659,39.0297,38.5363,38.9607,331807.0
2025-05-08 11:30:00,39.47,39.79,39.41,39.6,261858.0,38.9508,39.2666,38.8916,39.0791,261858.0
2025-05-08 12:00:00,39.6,39.73,39.52,39.59,377450.0,39.0791,39.2074,39.0001,39.0692,377450.0
2025-05-08 12:30:00,39.59,39.77,39.57,39.69,222311.0,39.0692,39.2468,39.0495,39.1679,222311.0
2025-05-08 13:00:00,39.7,39.78,39.63,39.72,211989.0,39.1778,39.2567,39.1087,39.1975,211989.0
2025-05-08 13:30:00,39.72,39.78,39.63,39.64,237991.0,39.1975,39.2567,39.1087,39.1186,237991.0
2025-05-08 14:00:00,39.63,39.75,39.6,39.68,283344.0,39.1087,39.2271,39.0791,39.158,283344.0
2025-05-08 14:30:00,39.68,39.73,39.58,39.58,212686.0,39.158,39.2074,39.0593,39.0593,212686.0
2025-05-08 15:00:00,39.58,39.71,39.53,39.69,305134.0,39.0593,39.1876,39.01,39.1679,305134.0
2025-05-08 15:30:00,39.69,39.72,39.53,39.57,819433.0,39.1679,39.1975,39.01,39.0495,819433.0
2025-05-09 09:30:00,39.27,39.32,39.05,39.21,378676.0,39.27,39.32,39.05,39.21,378676.0
2025-05-09 10:00:00,39.21,39.25,38.97,39.06,221124.0,39.21,39.25,38.97,39.06,221124.0
2025-05-09 10:30:00,39.05,39.2,38.98,39.1,388561.0,39.05,39.2,38.98,39.1,388561.0
2025-05-09 11:00:00,39.1,39.18,38.99,39.11,319902.0,39.1,39.18,38.99,39.11,319902.0
2025-05-09 11:30:00,39.11,39.18,39.02,39.15,384996.0,39.11,39.18,39.02,39.15,384996.0
2025-05-09 12:00:00,39.15,39.21,39.04,39.05,733389.0,39.15,39.21,39.04,39.05,733389.0
2025-05-09 12:30:00,39.05,39.1,38.97,39.01,209750.0,39.05,39.1,38.97,39.01,209750.0
2025-05-09 13:00:00,39.01,39.06,38.92,39.05,304230.0,39.01,39.06,38.92,39.05,304230.0
2025-05-09 13:30:00,39.05,39.14,39.02,39.09,144415.0,39.05,39.14,39.02,39.09,144415.0
2025-05-09 14:00:00,39.09,39.11,38.97,38.99,128621.0,39.09,39.11,38.97,38.99,128621.0
2025-05-09 14:30:00,38.99,39.03,38.96,38.98,194806.0,38.99,39.03,38.96,38.98,194806.0
2025-05-09 15:00:00,38.98,39.08,38.97,38.97,257223.0,38.98,39.08,38.97,38.97,257223.0
2025-05-09 15:30:00,38.98,39.04,38.85,38.99,837149.0,38.98,39.04,38.85,38.99,837149.0
2025-05-12 09:30:00,40.77,41.21,40.27,40.95,1424825.0,40.77,41.21,40.27,40.95,1424825.0
2025-05-12 10:00:00,40.95,41.13,40.93,41.01,829097.0,40.95,41.13,40.93,41.01,829097.0
2025-05-12 10:30:00,41.02,41.23,40.86,41.03,612003.0,41.02,41.23,40.86,41.03,612003.0
2025-05-12 11:00:00,41.04,41.14,40.92,41.01,549606.0,41.04,41.14,40.92,41.01,549606.0
2025-05-12 11:30:00,41.0,41.12,40.94,40.94,252771.0,41.0,41.12,40.94,40.94,252771.0
2025-05-12 12:00:00,40.95,41.06,40.91,41.0,312896.0,40.95,41.06,40.91,41.0,312896.0
2025-05-12 12:30:00,40.99,41.27,40.99,41.26,244226.0,40.99,41.27,40.99,41.26,244226.0
2025-05-12 13:00:00,41.25,41.46,41.25,41.34,509092.0,41.25,41.46,41.25,41.34,509092.0
2025-05-12 13:30:00,41.34,41.39,41.24,41.33,280729.0,41.34,41.39,41.24,41.33,280729.0
2025-05-12 14:00:00,41.32,41.36,41.16,41.21,196087.0,41.32,41.36,41.16,41.21,196087.0
2025-05-12 14:30:00,41.21,41.29,41.15,41.19,209573.0,41.21,41.29,41.15,41.19,209573.0
2025-05-12 15:00:00,41.19,41.23,41.03,41.04,301873.0,41.19,41.23,41.03,41.04,301873.0
2025-05-12 15:30:00,41.05,41.13,40.98,41.13,1260077.0,41.05,41.13,40.98,41.13,1260077.0
2025-05-13 09:30:00,41.25,41.3,41.05,41.18,519594.0,41.25,41.3,41.05,41.18,519594.0
2025-05-13 10:00:00,41.2,41.28,41.04,41.2,295758.0,41.2,41.28,41.04,41.2,295758.0
2025-05-13 10:30:00,41.2,41.24,41.1,41.22,256309.0,41.2,41.24,41.1,41.22,256309.0
2025-05-13 11:00:00,41.21,41.41,41.18,41.37,254831.0,41.21,41.41,41.18,41.37,254831.0
2025-05-13 11:30:00,41.36,41.49,41.32,41.43,337325.0,41.36,41.49,41.32,41.43,337325.0
2025-05-13 12:00:00,41.43,41.43,41.22,41.29,215837.0,41.43,41.43,41.22,41.29,215837.0
2025-05-13 12:30:00,41.28,41.35,41.25,41.26,226424.0,41.28,41.35,41.25,41.26,226424.0
2025-05-13 13:00:00,41.26,41.38,41.22,41.36,353496.0,41.26,41.38,41.22,41.36,353496.0
2025-05-13 13:30:00,41.35,41.45,41.31,41.33,198211.0,41.35,41.45,41.31,41.33,198211.0
2025-05-13 14:00:00,41.33,41.44,41.3,41.38,150817.0,41.33,41.44,41.3,41.38,150817.0
2025-05-13 14:30:00,41.39,41.43,41.33,41.4,113054.0,41.39,41.43,41.33,41.4,113054.0
2025-05-13 15:00:00,41.4,41.47,41.34,41.38,223368.0,41.4,41.47,41.34,41.38,223368.0
2025-05-13 15:30:00,41.38,41.44,41.32,41.34,749469.0,41.38,41.44,41.32,41.34,749469.0
2025-05-14 09:30:00,41.17,41.35,41.12,41.22,267903.0,41.17,41.35,41.12,41.22,267903.0
2025-05-14 10:00:00,41.23,41.31,41.05,41.15,152939.0,41.23,41.31,41.05,41.15,152939.0
2025-05-14 10:30:00,41.15,41.35,41.13,41.31,343024.0,41.15,41.35,41.13,41.31,343024.0
2025-05-14 11:00:00,41.32,41.35,41.18,41.32,292499.0,41.32,41.35,41.18,41.32,292499.0
2025-05-14 11:30:00,41.3,41.37,41.23,41.24,165976.0,41.3,41.37,41.23,41.24,165976.0
2025-05-14 12:00:00,41.24,41.33,41.23,41.24,108431.0,41.24,41.33,41.23,41.24,108431.0
2025-05-14 12:30:00,41.25,41.3,41.17,41.17,97414.0,41.25,41.3,41.17,41.17,97414.0
2025-05-14 13:00:00,41.18,41.21,41.05,41.15,118416.0,41.18,41.21,41.05,41.15,118416.0
2025-05-14 13:30:00,41.16,41.18,41.11,41.15,160472.0,41.16,41.18,41.11,41.15,160472.0
2025-05-14 14:00:00,41.16,41.19,41.0,41.03,153711.0,41.16,41.19,41.0,41.03,153711.0
2025-05-14 14:30:00,41.04,41.17,41.03,41.1,177857.0,41.04,41.17,41.03,41.1,177857.0
2025-05-14 15:00:00,41.1,41.2,41.07,41.16,301437.0,41.1,41.2,41.07,41.16,301437.0
2025-05-14 15:30:00,41.17,41.34,41.17,41.22,920218.0,41.17,41.34,41.17,41.22,920218.0
2025-05-15 09:30:00,40.98,41.31,40.95,41.02,393513.0,40.98,41.31,40.95,41.02,393513.0
2025-05-15 10:00:00,41.03,41.12,40.95,40.96,421545.0,41.03,41.12,40.95,40.96,421545.0
2025-05-15 10:30:00,40.96,40.99,40.83,40.96,213749.0,40.96,40.99,40.83,40.96,213749.0
2025-05-15 11:00:00,40.96,41.0,40.89,40.92,185764.0,40.96,41.0,40.89,40.92,185764.0
2025-05-15 11:30:00,40.93,41.03,40.92,41.0,130585.0,40.93,41.03,40.92,41.0,130585.0
2025-05-15 12:00:00,41.0,41.09,40.95,40.98,145822.0,41.0,41.09,40.95,40.98,145822.0
2025-05-15 12:30:00,40.97,41.04,40.95,41.02,94158.0,40.97,41.04,40.95,41.02,94158.0
2025-05-15 13:00:00,41.02,41.05,40.92,41.0,661479.0,41.02,41.05,40.92,41.0,661479.0
2025-05-15 13:30:00,41.0,41.0,40.89,40.95,385487.0,41.0,41.0,40.89,40.95,385487.0
2025-05-15 14:00:00,40.95,41.09,40.92,41.07,252236.0,40.95,41.09,40.92,41.07,252236.0
2025-05-15 14:30:00,41.07,41.17,41.05,41.16,193537.0,41.07,41.17,41.05,41.16,193537.0
2025-05-15 15:00:00,41.16,41.29,41.14,41.25,250292.0,41.16,41.29,41.14,41.25,250292.0
2025-05-15 15:30:00,41.26,41.3,41.1,41.18,731900.0,41.26,41.3,41.1,41.18,731900.0
2025-05-16 09:30:00,41.17,41.24,40.85,41.16,493070.0,41.17,41.24,40.85,41.16,493070.0
2025-05-16 10:00:00,41.14,41.17,41.01,41.05,236873.0,41.14,41.17,41.01,41.05,236873.0
2025-05-16 10:30:00,41.05,41.16,40.98,41.13,194624.0,41.05,41.16,40.98,41.13,194624.0
2025-05-16 11:00:00,41.14,41.26,41.12,41.22,98055.0,41.14,41.26,41.12,41.22,98055.0
2025-05-16 11:30:00,41.22,41.3,41.2,41.27,136498.0,41.22,41.3,41.2,41.27,136498.0
2025-05-16 12:00:00,41.27,41.4,41.26,41.31,140321.0,41.27,41.4,41.26,41.31,140321.0
2025-05-16 12:30:00,41.3,41.36,41.27,41.34,78687.0,41.3,41.36,41.27,41.34,78687.0
2025-05-16 13:00:00,41.34,41.44,41.33,41.38,100975.0,41.34,41.44,41.33,41.38,100975.0
2025-05-16 13:30:00,41.38,41.4,41.31,41.34,109469.0,41.38,41.4,41.31,41.34,109469.0
2025-05-16 14:00:00,41.34,41.39,41.31,41.38,140715.0,41.34,41.39,41.31,41.38,140715.0
2025-05-16 14:30:00,41.38,41.43,41.36,41.37,117255.0,41.38,41.43,41.36,41.37,117255.0
2025-05-16 15:00:00,41.37,41.39,41.3,41.32,132042.0,41.37,41.39,41.3,41.32,132042.0
2025-05-16 15:30:00,41.31,41.42,41.3,41.39,606695.0,41.31,41.42,41.3,41.39,606695.0
2025-05-19 09:30:00,41.01,41.37,40.85,41.36,322916.0,41.01,41.37,40.85,41.36,322916.0
2025-05-19 10:00:00,41.36,41.45,41.19,41.23,251605.0,41.36,41.45,41.19,41.23,251605.0
2025-05-19 10:30:00,41.23,41.34,41.18,41.26,256838.0,41.23,41.34,41.18,41.26,256838.0
2025-05-19 11:00:00,41.26,41.37,41.2,41.3,301242.0,41.26,41.37,41.2,41.3,301242.0
2025-05-19 11:30:00,41.29,41.38,41.29,41.35,171960.0,41.29,41.38,41.29,41.35,171960.0
2025-05-19 12:00:00,41.34,41.38,41.3,41.34,137113.0,41.34,41.38,41.3,41.34,137113.0
2025-05-19 12:30:00,41.34,41.45,41.34,41.42,105232.0,41.34,41.45,41.34,41.42,105232.0
2025-05-19 13:00:00,41.42,41.49,41.39,41.46,237130.0,41.42,41.49,41.39,41.46,237130.0
2025-05-19 13:30:00,41.46,41.46,41.31,41.31,130729.0,41.46,41.46,41.31,41.31,130729.0
2025-05-19 14:00:00,41.32,41.33,41.2,41.24,151501.0,41.32,41.33,41.2,41.24,151501.0
2025-05-19 14:30:00,41.23,41.27,41.19,41.26,147530.0,41.23,41.27,41.19,41.26,147530.0
2025-05-19 15:00:00,41.26,41.3,41.24,41.25,257798.0,41.26,41.3,41.24,41.25,257798.0
2025-05-19 15:30:00,41.25,41.42,41.2,41.4,1103588.0,41.25,41.42,41.2,41.4,1103588.0
2025-05-20 09:30:00,41.29,41.35,41.1,41.21,383443.0,41.29,41.35,41.1,41.21,383443.0
2025-05-20 10:00:00,41.2,41.28,41.1,41.1,752890.0,41.2,41.28,41.1,41.1,752890.0
2025-05-20 10:30:00,41.1,41.16,40.98,40.99,396790.0,41.1,41.16,40.98,40.99,396790.0
2025-05-20 11:00:00,40.99,41.06,40.97,41.05,428278.0,40.99,41.06,40.97,41.05,428278.0
2025-05-20 11:30:00,41.05,41.09,41.01,41.03,518937.0,41.05,41.09,41.01,41.03,518937.0
2025-05-20 12:00:00,41.04,41.05,40.91,40.96,342179.0,41.04,41.05,40.91,40.96,342179.0
2025-05-20 12:30:00,40.96,40.96,40.82,40.88,547904.0,40.96,40.96,40.82,40.88,547904.0
2025-05-20 13:00:00,40.88,40.95,40.72,40.72,918321.0,40.88,40.95,40.72,40.72,918321.0
2025-05-20 13:30:00,40.73,40.79,40.64,40.71,931190.0,40.73,40.79,40.64,40.71,931190.0
2025-05-20 14:00:00,40.71,40.71,40.47,40.48,686573.0,40.71,40.71,40.47,40.48,686573.0
2025-05-20 14:30:00,40.48,40.59,40.44,40.56,605866.0,40.48,40.59,40.44,40.56,605866.0
2025-05-20 15:00:00,40.57,40.63,40.5,40.61,598022.0,40.57,40.63,40.5,40.61,598022.0
2025-05-20 15:30:00,40.61,40.71,40.6,40.69,1228300.0,40.61,40.71,40.6,40.69,1228300.0
2025-05-21 09:30:00,40.25,40.33,40.12,40.26,264162.0,40.25,40.33,40.12,40.26,264162.0
2025-05-21 10:00:00,40.25,40.34,40.04,40.05,353355.0,40.25,40.34,40.04,40.05,353355.0
2025-05-21 10:30:00,40.05,40.06,39.91,39.96,484359.0,40.05,40.06,39.91,39.96,484359.0
2025-05-21 11:00:00,39.95,40.12,39.88,39.94,427834.0,39.95,40.12,39.88,39.94,427834.0
2025-05-21 11:30:00,39.94,40.05,39.92,39.95,349199.0,39.94,40.05,39.92,39.95,349199.0
2025-05-21 12:00:00,39.94,40.01,39.9,39.92,442009.0,39.94,40.01,39.9,39.92,442009.0
2025-05-21 12:30:00,39.91,39.96,39.87,39.89,396226.0,39.91,39.96,39.87,39.89,396226.0
2025-05-21 13:00:00,39.89,39.95,39.45,39.46,359760.0,39.89,39.95,39.45,39.46,359760.0
2025-05-21 13:30:00,39.46,39.66,39.41,39.57,345743.0,39.46,39.66,39.41,39.57,345743.0
2025-05-21 14:00:00,39.57,39.6,39.42,39.54,192406.0,39.57,39.6,39.42,39.54,192406.0
2025-05-21 14:30:00,39.53,39.56,39.34,39.34,176742.0,39.53,39.56,39.34,39.34,176742.0
2025-05-21 15:00:00,39.34,39.39,39.17,39.2,254971.0,39.34,39.39,39.17,39.2,254971.0
2025-05-21 15:30:00,39.2,39.42,39.12,39.14,1185803.0,39.2,39.42,39.12,39.14,1185803.0
2025-05-22 09:30:00,39.03,39.12,38.84,38.9,316112.0,39.03,39.12,38.84,38.9,316112.0
2025-05-22 10:00:00,38.91,39.08,38.87,38.93,349896.0,38.91,39.08,38.87,38.93,349896.0
2025-05-22 10:30:00,38.93,39.12,38.92,39.11,300929.0,38.93,39.12,38.92,39.11,300929.0
2025-05-22 11:00:00,39.11,39.26,39.08,39.19,321965.0,39.11,39.26,39.08,39.19,321965.0
2025-05-22 11:30:00,39.18,39.41,39.17,39.36,722186.0,39.18,39.41,39.17,39.36,722186.0
2025-05-22 12:00:00,39.36,39.46,39.31,39.34,406616.0,39.36,39.46,39.31,39.34,406616.0
2025-05-22 12:30:00,39.34,39.36,39.24,39.26,214590.0,39.34,39.36,39.24,39.26,214590.0
2025-05-22 13:00:00,39.26,39.37,39.21,39.34,179370.0,39.26,39.37,39.21,39.34,179370.0
2025-05-22 13:30:00,39.34,39.42,39.32,39.36,267705.0,39.34,39.42,39.32,39.36,267705.0
2025-05-22 14:00:00,39.36,39.47,39.32,39.47,294385.0,39.36,39.47,39.32,39.47,294385.0
2025-05-22 14:30:00,39.47,39.53,39.46,39.51,378005.0,39.47,39.53,39.46,39.51,378005.0
2025-05-22 15:00:00,39.5,39.65,39.5,39.64,422759.0,39.5,39.65,39.5,39.64,422759.0
2025-05-22 15:30:00,39.64,39.64,39.44,39.49,2265934.0,39.64,39.64,39.44,39.49,2265934.0
2025-05-23 09:30:00,38.5,39.1,38.27,39.0,428924.0,38.5,39.1,38.27,39.0,428924.0
2025-05-23 10:00:00,39.0,39.09,38.85,38.86,468408.0,39.0,39.09,38.85,38.86,468408.0
2025-05-23 10:30:00,38.86,39.01,38.79,38.82,297910.0,38.86,39.01,38.79,38.82,297910.0
2025-05-23 11:00:00,38.82,39.03,38.8,39.02,323224.0,38.82,39.03,38.8,39.02,323224.0
2025-05-23 11:30:00,39.02,39.13,39.01,39.03,186770.0,39.02,39.13,39.01,39.03,186770.0
2025-05-23 12:00:00,39.03,39.15,38.99,39.11,244743.0,39.03,39.15,38.99,39.11,244743.0
2025-05-23 12:30:00,39.1,39.19,39.04,39.14,138885.0,39.1,39.19,39.04,39.14,138885.0
2025-05-23 13:00:00,39.14,39.31,39.12,39.3,143405.0,39.14,39.31,39.12,39.3,143405.0
2025-05-23 13:30:00,39.3,39.34,39.26,39.3,191655.0,39.3,39.34,39.26,39.3,191655.0
2025-05-23 14:00:00,39.3,39.38,39.26,39.34,199640.0,39.3,39.38,39.26,39.34,199640.0
2025-05-23 14:30:00,39.33,39.39,39.3,39.31,352055.0,39.33,39.39,39.3,39.31,352055.0
2025-05-23 15:00:00,39.3,39.39,39.28,39.3,357842.0,39.3,39.39,39.28,39.3,357842.0
2025-05-23 15:30:00,39.3,39.38,39.21,39.29,1246893.0,39.3,39.38,39.21,39.29,1246893.0
2025-05-27 09:30:00,39.8,39.82,39.32,39.38,477462.0,39.8,39.82,39.32,39.38,477462.0
2025-05-27 10:00:00,39.37,39.63,39.33,39.58,295441.0,39.37,39.63,39.33,39.58,295441.0
2025-05-27 10:30:00,39.58,39.7,39.56,39.66,198773.0,39.58,39.7,39.56,39.66,198773.0
2025-05-27 11:00:00,39.66,39.72,39.62,39.71,244839.0,39.66,39.72,39.62,39.71,244839.0
2025-05-27 11:30:00,39.71,39.75,39.66,39.7,181446.0,39.71,39.75,39.66,39.7,181446.0
2025-05-27 12:00:00,39.7,39.83,39.68,39.77,283208.0,39.7,39.83,39.68,39.77,283208.0
2025-05-27 12:30:00,39.78,39.86,39.76,39.8,178604.0,39.78,39.86,39.76,39.8,178604.0
2025-05-27 13:00:00,39.8,39.87,39.78,39.83,187138.0,39.8,39.87,39.78,39.83,187138.0
2025-05-27 13:30:00,39.83,39.98,39.81,39.97,199858.0,39.83,39.98,39.81,39.97,199858.0
2025-05-27 14:00:00,39.97,39.98,39.89,39.91,177838.0,39.97,39.98,39.89,39.91,177838.0
2025-05-27 14:30:00,39.91,39.94,39.88,39.9,155746.0,39.91,39.94,39.88,39.9,155746.0
2025-05-27 15:00:00,39.9,39.95,39.88,39.92,289116.0,39.9,39.95,39.88,39.92,289116.0
2025-05-27 15:30:00,39.92,40.03,39.85,40.03,728949.0,39.92,40.03,39.85,40.03,728949.0
2025-05-28 09:30:00,39.97,40.15,39.74,39.83,431225.0,39.97,40.15,39.74,39.83,431225.0
2025-05-28 10:00:00,39.82,39.88,39.67,39.7,246471.0,39.82,39.88,39.67,39.7,246471.0
2025-05-28 10:30:00,39.7,39.74,39.52,39.61,353214.0,39.7,39.74,39.52,39.61,353214.0
2025-05-28 11:00:00,39.61,39.8,39.59,39.61,318518.0,39.61,39.8,39.59,39.61,318518.0
2025-05-28 11:30:00,39.61,39.68,39.53,39.59,259186.0,39.61,39.68,39.53,39.59,259186.0
2025-05-28 12:00:00,39.59,39.66,39.56,39.64,214071.0,39.59,39.66,39.56,39.64,214071.0
2025-05-28 12:30:00,39.65,39.74,39.64,39.73,195482.0,39.65,39.74,39.64,39.73,195482.0
2025-05-28 13:00:00,39.72,39.8,39.68,39.75,220326.0,39.72,39.8,39.68,39.75,220326.0
2025-05-28 13:30:00,39.75,39.76,39.66,39.71,638165.0,39.75,39.76,39.66,39.71,638165.0
2025-05-28 14:00:00,39.71,39.78,39.67,39.74,265773.0,39.71,39.78,39.67,39.74,265773.0
2025-05-28 14:30:00,39.74,39.76,39.55,39.62,420534.0,39.74,39.76,39.55,39.62,420534.0
2025-05-28 15:00:00,39.62,39.63,39.52,39.55,467170.0,39.62,39.63,39.52,39.55,467170.0
2025-05-28 15:30:00,39.55,39.57,39.29,39.35,1213870.0,39.55,39.57,39.29,39.35,1213870.0
2025-05-29 09:30:00,39.65,39.73,39.38,39.52,439589.0,39.65,39.73,39.38,39.52,439589.0
2025-05-29 10:00:00,39.51,39.56,39.1,39.27,783136.0,39.51,39.56,39.1,39.27,783136.0
2025-05-29 10:30:00,39.27,39.32,39.18,39.26,276608.0,39.27,39.32,39.18,39.26,276608.0
2025-05-29 11:00:00,39.26,39.34,39.18,39.31,345680.0,39.26,39.34,39.18,39.31,345680.0
2025-05-29 11:30:00,39.32,39.32,39.08,39.14,300433.0,39.32,39.32,39.08,39.14,300433.0
2025-05-29 12:00:00,39.14,39.26,39.08,39.25,301103.0,39.14,39.26,39.08,39.25,301103.0
2025-05-29 12:30:00,39.25,39.28,39.2,39.25,236318.0,39.25,39.28,39.2,39.25,236318.0
2025-05-29 13:00:00,39.25,39.32,39.16,39.18,259486.0,39.25,39.32,39.16,39.18,259486.0
2025-05-29 13:30:00,39.17,39.26,39.16,39.21,307746.0,39.17,39.26,39.16,39.21,307746.0
2025-05-29 14:00:00,39.22,39.29,39.18,39.25,256111.0,39.22,39.29,39.18,39.25,256111.0
2025-05-29 14:30:00,39.26,39.39,39.25,39.35,270328.0,39.26,39.39,39.25,39.35,270328.0
2025-05-29 15:00:00,39.36,39.41,39.32,39.34,251206.0,39.36,39.41,39.32,39.34,251206.0
2025-05-29 15:30:00,39.34,39.61,39.34,39.6,814356.0,39.34,39.61,39.34,39.6,814356.0
2025-05-30 09:30:00,39.34,39.42,39.18,39.3,435554.0,39.34,39.42,39.18,39.3,435554.0
2025-05-30 10:00:00,39.29,39.52,39.29,39.49,216026.0,39.29,39.52,39.29,39.49,216026.0
2025-05-30 10:30:00,39.49,39.59,39.46,39.48,215860.0,39.49,39.59,39.46,39.48,215860.0
2025-05-30 11:00:00,39.48,39.54,39.41,39.5,178301.0,39.48,39.54,39.41,39.5,178301.0
2025-05-30 11:30:00,39.49,39.51,39.37,39.4,153630.0,39.49,39.51,39.37,39.4,153630.0
2025-05-30 12:00:00,39.4,39.49,39.28,39.31,195225.0,39.4,39.49,39.28,39.31,195225.0
2025-05-30 12:30:00,39.32,39.35,39.19,39.3,306297.0,39.32,39.35,39.19,39.3,306297.0
2025-05-30 13:00:00,39.3,39.47,39.28,39.47,262422.0,39.3,39.47,39.28,39.47,262422.0
2025-05-30 13:30:00,39.47,39.51,39.41,39.42,229717.0,39.47,39.51,39.41,39.42,229717.0
2025-05-30 14:00:00,39.43,39.63,39.43,39.59,389079.0,39.43,39.63,39.43,39.59,389079.0
2025-05-30 14:30:00,39.59,39.62,39.54,39.58,259444.0,39.59,39.62,39.54,39.58,259444.0
2025-05-30 15:00:00,39.57,39.68,39.55,39.65,400535.0,39.57,39.68,39.55,39.65,400535.0
2025-05-30 15:30:00,39.65,39.67,39.42,39.47,1423393.0,39.65,39.67,39.42,39.47,1423393.0
2025-06-02 09:30:00,39.21,39.41,38.67,38.82,708028.0,39.21,39.41,38.67,38.82,708028.0
2025-06-02 10:00:00,38.81,39.05,38.67,39.04,369042.0,38.81,39.05,38.67,39.04,369042.0
2025-06-02 10:30:00,39.03,39.04,38.88,38.98,438122.0,39.03,39.04,38.88,38.98,438122.0
2025-06-02 11:00:00,38.98,39.15,38.98,39.08,417162.0,38.98,39.15,38.98,39.08,417162.0
2025-06-02 11:30:00,39.08,39.13,39.01,39.06,356020.0,39.08,39.13,39.01,39.06,356020.0
2025-06-02 12:00:00,39.06,39.07,38.96,39.05,242794.0,39.06,39.07,38.96,39.05,242794.0
2025-06-02 12:30:00,39.05,39.16,39.05,39.15,239862.0,39.05,39.16,39.05,39.15,239862.0
2025-06-02 13:00:00,39.15,39.2,39.11,39.13,260412.0,39.15,39.2,39.11,39.13,260412.0
2025-06-02 13:30:00,39.13,39.17,39.09,39.16,283681.0,39.13,39.17,39.09,39.16,283681.0
2025-06-02 14:00:00,39.15,39.25,39.12,39.23,279555.0,39.15,39.25,39.12,39.23,279555.0
2025-06-02 14:30:00,39.23,39.29,39.22,39.28,251658.0,39.23,39.29,39.22,39.28,251658.0
2025-06-02 15:00:00,39.29,39.35,39.27,39.34,290365.0,39.29,39.35,39.27,39.34,290365.0
2025-06-02 15:30:00,39.33,39.34,39.16,39.23,1005742.0,39.33,39.34,39.16,39.23,1005742.0
2025-06-03 09:30:00,39.2,39.2,38.93,38.96,689469.0,39.2,39.2,38.93,38.96,689469.0
2025-06-03 10:00:00,38.97,39.41,38.96,39.41,812063.0,38.97,39.41,38.96,39.41,812063.0
2025-06-03 10:30:00,39.4,39.51,39.31,39.51,414346.0,39.4,39.51,39.31,39.51,414346.0
2025-06-03 11:00:00,39.51,39.63,39.5,39.62,298522.0,39.51,39.63,39.5,39.62,298522.0
2025-06-03 11:30:00,39.62,39.68,39.45,39.65,1918368.0,39.62,39.68,39.45,39.65,1918368.0
2025-06-03 12:00:00,39.65,39.77,39.63,39.73,278152.0,39.65,39.77,39.63,39.73,278152.0
2025-06-03 12:30:00,39.73,39.76,39.67,39.7,232000.0,39.73,39.76,39.67,39.7,232000.0
2025-06-03 13:00:00,39.7,39.75,39.67,39.72,171707.0,39.7,39.75,39.67,39.72,171707.0
2025-06-03 13:30:00,39.71,39.75,39.67,39.71,257265.0,39.71,39.75,39.67,39.71,257265.0
2025-06-03 14:00:00,39.71,39.74,39.65,39.71,361047.0,39.71,39.74,39.65,39.71,361047.0
2025-06-03 14:30:00,39.72,39.74,39.66,39.68,210358.0,39.72,39.74,39.66,39.68,210358.0
2025-06-03 15:00:00,39.68,39.72,39.62,39.66,320243.0,39.68,39.72,39.62,39.66,320243.0
2025-06-03 15:30:00,39.66,39.69,39.58,39.62,1059458.0,39.66,39.69,39.58,39.62,1059458.0
2025-06-04 09:30:00,39.62,39.97,39.59,39.66,417373.0,39.62,39.97,39.59,39.66,417373.0
2025-06-04 10:00:00,39.66,39.71,39.49,39.68,307811.0,39.66,39.71,39.49,39.68,307811.0
2025-06-04 10:30:00,39.67,39.7,39.49,39.6,283523.0,39.67,39.7,39.49,39.6,283523.0
2025-06-04 11:00:00,39.61,39.7,39.59,39.62,185393.0,39.61,39.7,39.59,39.62,185393.0
2025-06-04 11:30:00,39.62,39.67,39.57,39.57,302846.0,39.62,39.67,39.57,39.57,302846.0
2025-06-04 12:00:00,39.58,39.66,39.53,39.55,249531.0,39.58,39.66,39.53,39.55,249531.0
2025-06-04 12:30:00,39.55,39.62,39.54,39.59,148261.0,39.55,39.62,39.54,39.59,148261.0
2025-06-04 13:00:00,39.59,39.66,39.58,39.64,176144.0,39.59,39.66,39.58,39.64,176144.0
2025-06-04 13:30:00,39.64,39.68,39.6,39.67,189492.0,39.64,39.68,39.6,39.67,189492.0
2025-06-04 14:00:00,39.66,39.71,39.64,39.65,225858.0,39.66,39.71,39.64,39.65,225858.0
2025-06-04 14:30:00,39.65,39.65,39.55,39.57,143875.0,39.65,39.65,39.55,39.57,143875.0
2025-06-04 15:00:00,39.56,39.62,39.54,39.62,158957.0,39.56,39.62,39.54,39.62,158957.0
2025-06-04 15:30:00,39.62,39.65,39.48,39.48,768519.0,39.62,39.65,39.48,39.48,768519.0
2025-06-05 09:30:00,39.61,39.63,39.12,39.18,1104594.0,39.61,39.63,39.12,39.18,1104594.0
2025-06-05 10:00:00,39.18,39.46,39.17,39.42,383507.0,39.18,39.46,39.17,39.42,383507.0
2025-06-05 10:30:00,39.42,39.64,39.27,39.5,729050.0,39.42,39.64,39.27,39.5,729050.0
2025-06-05 11:00:00,39.5,39.64,39.48,39.62,363639.0,39.5,39.64,39.48,39.62,363639.0
2025-06-05 11:30:00,39.61,39.69,39.58,39.67,178524.0,39.61,39.69,39.58,39.67,178524.0
2025-06-05 12:00:00,39.66,39.76,39.66,39.73,214632.0,39.66,39.76,39.66,39.73,214632.0
2025-06-05 12:30:00,39.73,39.74,39.48,39.54,191739.0,39.73,39.74,39.48,39.54,191739.0
2025-06-05 13:00:00,39.53,39.67,39.52,39.64,131375.0,39.53,39.67,39.52,39.64,131375.0
2025-06-05 13:30:00,39.65,39.72,39.64,39.69,137935.0,39.65,39.72,39.64,39.69,137935.0
2025-06-05 14:00:00,39.68,39.69,39.5,39.62,167455.0,39.68,39.69,39.5,39.62,167455.0
2025-06-05 14:30:00,39.62,39.66,39.57,39.63,306971.0,39.62,39.66,39.57,39.63,306971.0
2025-06-05 15:00:00,39.62,39.65,39.31,39.47,318713.0,39.62,39.65,39.31,39.47,318713.0
2025-06-05 15:30:00,39.47,39.64,39.46,39.63,1387595.0,39.47,39.64,39.46,39.63,1387595.0
2025-06-06 09:30:00,40.27,40.61,40.21,40.37,531951.0,40.27,40.61,40.21,40.37,531951.0
2025-06-06 10:00:00,40.37,40.38,40.13,40.31,319327.0,40.37,40.38,40.13,40.31,319327.0
2025-06-06 10:30:00,40.32,40.38,40.24,40.3,174406.0,40.32,40.38,40.24,40.3,174406.0
2025-06-06 11:00:00,40.3,40.37,40.14,40.23,232463.0,40.3,40.37,40.14,40.23,232463.0
2025-06-06 11:30:00,40.23,40.27,40.15,40.22,150547.0,40.23,40.27,40.15,40.22,150547.0
2025-06-06 12:00:00,40.22,40.29,40.21,40.25,152794.0,40.22,40.29,40.21,40.25,152794.0
2025-06-06 12:30:00,40.25,40.29,40.16,40.25,163315.0,40.25,40.29,40.16,40.25,163315.0
2025-06-06 13:00:00,40.24,40.28,40.19,40.25,115106.0,40.24,40.28,40.19,40.25,115106.0
2025-06-06 13:30:00,40.25,40.27,40.2,40.25,149629.0,40.25,40.27,40.2,40.25,149629.0
2025-06-06 14:00:00,40.25,40.31,40.25,40.29,176517.0,40.25,40.31,40.25,40.29,176517.0
2025-06-06 14:30:00,40.29,40.41,40.28,40.41,236086.0,40.29,40.41,40.28,40.41,236086.0
2025-06-06 15:00:00,40.41,40.53,40.39,40.51,289776.0,40.41,40.53,40.39,40.51,289776.0
2025-06-06 15:30:00,40.5,40.68,40.48,40.64,1189187.0,40.5,40.68,40.48,40.64,1189187.0
2025-06-09 09:30:00,40.89,41.05,40.67,41.01,388361.0,40.89,41.05,40.67,41.01,388361.0
2025-06-09 10:00:00,41.01,41.03,40.78,40.86,305852.0,41.01,41.03,40.78,40.86,305852.0
2025-06-09 10:30:00,40.85,40.86,40.67,40.72,241734.0,40.85,40.86,40.67,40.72,241734.0
2025-06-09 11:00:00,40.73,40.76,40.63,40.64,162480.0,40.73,40.76,40.63,40.64,162480.0
2025-06-09 11:30:00,40.65,40.69,40.62,40.64,206266.0,40.65,40.69,40.62,40.64,206266.0
2025-06-09 12:00:00,40.64,40.69,40.62,40.65,176093.0,40.64,40.69,40.62,40.65,176093.0
2025-06-09 12:30:00,40.65,40.7,40.61,40.62,117444.0,40.65,40.7,40.61,40.62,117444.0
2025-06-09 13:00:00,40.63,40.76,40.61,40.76,133566.0,40.63,40.76,40.61,40.76,133566.0
2025-06-09 13:30:00,40.75,40.82,40.7,40.8,151980.0,40.75,40.82,40.7,40.8,151980.0
2025-06-09 14:00:00,40.8,40.83,40.78,40.79,130349.0,40.8,40.83,40.78,40.79,130349.0
2025-06-09 14:30:00,40.8,40.81,40.73,40.77,150551.0,40.8,40.81,40.73,40.77,150551.0
2025-06-09 15:00:00,40.76,40.78,40.62,40.64,171176.0,40.76,40.78,40.62,40.64,171176.0
2025-06-09 15:30:00,40.63,40.63,40.41,40.42,922341.0,40.63,40.63,40.41,40.42,922341.0
2025-06-10 09:30:00,40.4,40.62,40.3,40.55,303533.0,40.4,40.62,40.3,40.55,303533.0
2025-06-10 10:00:00,40.56,40.72,40.56,40.63,214146.0,40.56,40.72,40.56,40.63,214146.0
2025-06-10 10:30:00,40.64,40.75,40.63,40.7,138496.0,40.64,40.75,40.63,40.7,138496.0
2025-06-10 11:00:00,40.7,40.95,40.68,40.92,269191.0,40.7,40.95,40.68,40.92,269191.0
2025-06-10 11:30:00,40.92,40.95,40.79,40.81,172170.0,40.92,40.95,40.79,40.81,172170.0
2025-06-10 12:00:00,40.81,40.86,40.77,40.79,118842.0,40.81,40.86,40.77,40.79,118842.0
2025-06-10 12:30:00,40.79,40.85,40.78,40.83,87621.0,40.79,40.85,40.78,40.83,87621.0
2025-06-10 13:00:00,40.83,40.83,40.76,40.8,125195.0,40.83,40.83,40.76,40.8,125195.0
2025-06-10 13:30:00,40.8,40.83,40.67,40.69,95686.0,40.8,40.83,40.67,40.69,95686.0
2025-06-10 14:00:00,40.69,40.69,40.54,40.55,180221.0,40.69,40.69,40.54,40.55,180221.0
2025-06-10 14:30:00,40.55,40.69,40.54,40.66,171231.0,40.55,40.69,40.54,40.66,171231.0
2025-06-10 15:00:00,40.66,40.71,40.62,40.66,233712.0,40.66,40.71,40.62,40.66,233712.0
2025-06-10 15:30:00,40.66,40.77,40.59,40.76,662305.0,40.66,40.77,40.59,40.76,662305.0
2025-06-11 09:30:00,40.78,40.96,40.45,40.89,647204.0,40.78,40.96,40.45,40.89,647204.0
2025-06-11 10:00:00,40.89,40.92,40.76,40.82,482818.0,40.89,40.92,40.76,40.82,482818.0
2025-06-11 10:30:00,40.82,40.83,40.67,40.69,292726.0,40.82,40.83,40.67,40.69,292726.0
2025-06-11 11:00:00,40.68,40.76,40.6,40.62,250717.0,40.68,40.76,40.6,40.62,250717.0
2025-06-11 11:30:00,40.63,40.63,40.44,40.45,307226.0,40.63,40.63,40.44,40.45,307226.0
2025-06-11 12:00:00,40.45,40.5,40.32,40.41,367051.0,40.45,40.5,40.32,40.41,367051.0
2025-06-11 12:30:00,40.41,40.49,40.38,40.48,195599.0,40.41,40.49,40.38,40.48,195599.0
2025-06-11 13:00:00,40.48,40.57,40.46,40.56,365136.0,40.48,40.57,40.46,40.56,365136.0
2025-06-11 13:30:00,40.56,40.59,40.49,40.52,190580.0,40.56,40.59,40.49,40.52,190580.0
2025-06-11 14:00:00,40.52,40.54,40.25,40.31,292130.0,40.52,40.54,40.25,40.31,292130.0
2025-06-11 14:30:00,40.3,40.45,40.24,40.34,371858.0,40.3,40.45,40.24,40.34,371858.0
2025-06-11 15:00:00,40.34,40.37,40.2,40.29,325263.0,40.34,40.37,40.2,40.29,325263.0
2025-06-11 15:30:00,40.29,40.33,40.22,40.29,852605.0,40.29,40.33,40.22,40.29,852605.0
2025-06-12 09:30:00,40.0,40.01,39.53,39.77,572186.0,40.0,40.01,39.53,39.77,572186.0
2025-06-12 10:00:00,39.78,39.9,39.73,39.87,297719.0,39.78,39.9,39.73,39.87,297719.0
2025-06-12 10:30:00,39.87,39.91,39.77,39.77,408141.0,39.87,39.91,39.77,39.77,408141.0
2025-06-12 11:00:00,39.77,39.83,39.59,39.62,262910.0,39.77,39.83,39.59,39.62,262910.0
2025-06-12 11:30:00,39.63,39.65,39.49,39.59,189952.0,39.63,39.65,39.49,39.59,189952.0
2025-06-12 12:00:00,39.59,39.7,39.54,39.63,308032.0,39.59,39.7,39.54,39.63,308032.0
2025-06-12 12:30:00,39.62,39.72,39.56,39.7,212283.0,39.62,39.72,39.56,39.7,212283.0
2025-06-12 13:00:00,39.7,39.84,39.69,39.8,190358.0,39.7,39.84,39.69,39.8,190358.0
2025-06-12 13:30:00,39.8,39.85,39.79,39.82,117115.0,39.8,39.85,39.79,39.82,117115.0
2025-06-12 14:00:00,39.83,39.89,39.77,39.79,108348.0,39.83,39.89,39.77,39.79,108348.0
2025-06-12 14:30:00,39.78,39.91,39.77,39.87,164174.0,39.78,39.91,39.77,39.87,164174.0
2025-06-12 15:00:00,39.88,39.94,39.86,39.93,316000.0,39.88,39.94,39.86,39.93,316000.0
2025-06-12 15:30:00,39.92,39.96,39.88,39.94,684810.0,39.92,39.96,39.88,39.94,684810.0
2025-06-13 09:30:00,39.48,39.52,39.08,39.08,461923.0,39.48,39.52,39.08,39.08,461923.0
2025-06-13 10:00:00,39.09,39.35,39.09,39.21,379507.0,39.09,39.35,39.09,39.21,379507.0
2025-06-13 10:30:00,39.21,39.47,39.18,39.39,440048.0,39.21,39.47,39.18,39.39,440048.0
2025-06-13 11:00:00,39.4,39.5,39.39,39.5,292316.0,39.4,39.5,39.39,39.5,292316.0
2025-06-13 11:30:00,39.5,39.57,39.48,39.5,124088.0,39.5,39.57,39.48,39.5,124088.0
2025-06-13 12:00:00,39.5,39.58,39.44,39.47,115033.0,39.5,39.58,39.44,39.47,115033.0
2025-06-13 12:30:00,39.46,39.52,39.41,39.45,118832.0,39.46,39.52,39.41,39.45,118832.0
2025-06-13 13:00:00,39.45,39.49,39.32,39.33,205756.0,39.45,39.49,39.32,39.33,205756.0
2025-06-13 13:30:00,39.33,39.36,39.27,39.29,102157.0,39.33,39.36,39.27,39.29,102157.0
2025-06-13 14:00:00,39.29,39.33,39.03,39.05,278609.0,39.29,39.33,39.03,39.05,278609.0
2025-06-13 14:30:00,39.05,39.09,38.98,39.09,311116.0,39.05,39.09,38.98,39.09,311116.0
2025-06-13 15:00:00,39.09,39.13,38.85,38.87,369266.0,39.09,39.13,38.85,38.87,369266.0
2025-06-13 15:30:00,38.87,38.98,38.83,38.98,1096166.0,38.87,38.98,38.83,38.98,1096166.0
2025-06-16 09:30:00,39.5,39.54,39.13,39.37,519665.0,39.5,39.54,39.13,39.37,519665.0
2025-06-16 10:00:00,39.38,39.57,39.37,39.52,321890.0,39.38,39.57,39.37,39.52,321890.0
2025-06-16 10:30:00,39.52,39.65,39.52,39.64,190750.0,39.52,39.65,39.52,39.64,190750.0
2025-06-16 11:00:00,39.64,39.66,39.44,39.48,246865.0,39.64,39.66,39.44,39.48,246865.0
2025-06-16 11:30:00,39.48,39.59,39.43,39.57,288666.0,39.48,39.59,39.43,39.57,288666.0
2025-06-16 12:00:00,39.58,39.58,39.47,39.52,183799.0,39.58,39.58,39.47,39.52,183799.0
2025-06-16 12:30:00,39.52,39.56,39.5,39.52,171491.0,39.52,39.56,39.5,39.52,171491.0
2025-06-16 13:00:00,39.51,39.59,39.5,39.54,287728.0,39.51,39.59,39.5,39.54,287728.0
2025-06-16 13:30:00,39.54,39.58,39.44,39.45,235325.0,39.54,39.58,39.44,39.45,235325.0
2025-06-16 14:00:00,39.45,39.52,39.44,39.48,329656.0,39.45,39.52,39.44,39.48,329656.0
2025-06-16 14:30:00,39.49,39.52,39.43,39.5,298030.0,39.49,39.52,39.43,39.5,298030.0
2025-06-16 15:00:00,39.5,39.51,39.4,39.41,511827.0,39.5,39.51,39.4,39.41,511827.0
2025-06-16 15:30:00,39.41,39.48,39.33,39.4,1056751.0,39.41,39.48,39.33,39.4,1056751.0
2025-06-17 09:30:00,39.04,39.39,38.96,39.37,528467.0,39.04,39.39,38.96,39.37,528467.0
2025-06-17 10:00:00,39.37,39.42,39.31,39.38,271212.0,39.37,39.42,39.31,39.38,271212.0
2025-06-17 10:30:00,39.39,39.4,39.24,39.26,272418.0,39.39,39.4,39.24,39.26,272418.0
2025-06-17 11:00:00,39.26,39.28,39.17,39.17,226168.0,39.26,39.28,39.17,39.17,226168.0
2025-06-17 11:30:00,39.18,39.19,39.07,39.13,340282.0,39.18,39.19,39.07,39.13,340282.0
2025-06-17 12:00:00,39.13,39.24,39.1,39.18,387782.0,39.13,39.24,39.1,39.18,387782.0
2025-06-17 12:30:00,39.18,39.24,39.09,39.12,252207.0,39.18,39.24,39.09,39.12,252207.0
2025-06-17 13:00:00,39.12,39.15,38.95,38.97,317099.0,39.12,39.15,38.95,38.97,317099.0
2025-06-17 13:30:00,38.97,39.04,38.91,38.96,293596.0,38.97,39.04,38.91,38.96,293596.0
2025-06-17 14:00:00,38.95,38.97,38.88,38.92,313304.0,38.95,38.97,38.88,38.92,313304.0
2025-06-17 14:30:00,38.91,39.04,38.91,39.04,167641.0,38.91,39.04,38.91,39.04,167641.0
2025-06-17 15:00:00,39.03,39.05,38.98,39.04,386766.0,39.03,39.05,38.98,39.04,386766.0
2025-06-17 15:30:00,39.04,39.08,38.97,39.0,1037585.0,39.04,39.08,38.97,39.0,1037585.0
2025-06-18 09:30:00,39.01,39.51,38.94,39.44,356722.0,39.01,39.51,38.94,39.44,356722.0
2025-06-18 10:00:00,39.44,39.76,39.43,39.74,366461.0,39.44,39.76,39.43,39.74,366461.0
2025-06-18 10:30:00,39.75,39.84,39.67,39.72,304521.0,39.75,39.84,39.67,39.72,304521.0
2025-06-18 11:00:00,39.71,39.74,39.62,39.7,259933.0,39.71,39.74,39.62,39.7,259933.0
2025-06-18 11:30:00,39.7,39.74,39.63,39.72,230035.0,39.7,39.74,39.63,39.72,230035.0
2025-06-18 12:00:00,39.72,39.82,39.71,39.78,223758.0,39.72,39.82,39.71,39.78,223758.0
2025-06-18 12:30:00,39.77,39.78,39.7,39.73,126900.0,39.77,39.78,39.7,39.73,126900.0
2025-06-18 13:00:00,39.73,39.81,39.72,39.79,144157.0,39.73,39.81,39.72,39.79,144157.0
2025-06-18 13:30:00,39.79,39.89,39.76,39.83,269078.0,39.79,39.89,39.76,39.83,269078.0
2025-06-18 14:00:00,39.84,39.99,39.77,39.82,219233.0,39.84,39.99,39.77,39.82,219233.0
2025-06-18 14:30:00,39.81,39.96,39.7,39.7,403023.0,39.81,39.96,39.7,39.7,403023.0
2025-06-18 15:00:00,39.7,39.83,39.66,39.73,503670.0,39.7,39.83,39.66,39.73,503670.0
2025-06-18 15:30:00,39.73,39.9,39.71,39.81,1475954.0,39.73,39.9,39.71,39.81,1475954.0
2025-06-20 09:30:00,39.98,40.23,39.93,40.14,1423981.0,39.98,40.23,39.93,40.14,1423981.0
2025-06-20 10:00:00,40.14,40.18,40.06,40.09,246044.0,40.14,40.18,40.06,40.09,246044.0
2025-06-20 10:30:00,40.09,40.19,40.04,40.09,216953.0,40.09,40.19,40.04,40.09,216953.0
2025-06-20 11:00:00,40.09,40.22,40.04,40.17,175187.0,40.09,40.22,40.04,40.17,175187.0
2025-06-20 11:30:00,40.16,40.26,40.16,40.19,147203.0,40.16,40.26,40.16,40.19,147203.0
2025-06-20 12:00:00,40.18,40.23,40.09,40.2,373461.0,40.18,40.23,40.09,40.2,373461.0
2025-06-20 12:30:00,40.2,40.31,40.19,40.23,266580.0,40.2,40.31,40.19,40.23,266580.0
2025-06-20 13:00:00,40.22,40.27,40.12,40.13,181526.0,40.22,40.27,40.12,40.13,181526.0
2025-06-20 13:30:00,40.13,40.16,40.02,40.09,181358.0,40.13,40.16,40.02,40.09,181358.0
2025-06-20 14:00:00,40.08,40.16,40.03,40.14,168071.0,40.08,40.16,40.03,40.14,168071.0
2025-06-20 14:30:00,40.14,40.18,40.11,40.15,149036.0,40.14,40.18,40.11,40.15,149036.0
2025-06-20 15:00:00,40.14,40.22,40.14,40.16,231430.0,40.14,40.22,40.14,40.16,231430.0
2025-06-20 15:30:00,40.16,40.31,40.13,40.26,1022991.0,40.16,40.31,40.13,40.26,1022991.0