date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-17 09:30:00,41.8,41.8,41.43,41.47,167988.0,35.6521,35.6521,35.3365,35.3706,167988.0
2019-07-17 10:00:00,41.47,41.6,41.41,41.41,61104.0,35.3706,35.4815,35.3195,35.3195,61104.0
2019-07-17 10:30:00,41.43,41.57,41.41,41.54,36612.0,35.3365,35.4559,35.3195,35.4303,36612.0
2019-07-17 11:00:00,41.55,41.59,41.53,41.57,21868.0,35.4389,35.473,35.4218,35.4559,21868.0
2019-07-17 11:30:00,41.57,41.72,41.57,41.64,46922.0,35.4559,35.5839,35.4559,35.5156,46922.0
2019-07-17 12:00:00,41.64,41.8,41.64,41.78,113560.0,35.5156,35.6521,35.5156,35.635,113560.0
2019-07-17 12:30:00,41.77,41.8,41.73,41.77,27832.0,35.6265,35.6521,35.5924,35.6265,27832.0
2019-07-17 13:00:00,41.77,41.83,41.75,41.8,35882.0,35.6265,35.6777,35.6094,35.6521,35882.0
2019-07-17 13:30:00,41.8,41.93,41.67,41.7,67501.0,35.6521,35.763,35.5412,35.5668,67501.0
2019-07-17 14:00:00,41.7,41.71,41.43,41.45,52232.0,35.5668,35.5753,35.3365,35.3536,52232.0
2019-07-17 14:30:00,41.45,41.59,41.45,41.53,39550.0,35.3536,35.473,35.3536,35.4218,39550.0
2019-07-17 15:00:00,41.53,41.58,41.5,41.56,53595.0,35.4218,35.4644,35.3962,35.4474,53595.0
2019-07-17 15:30:00,41.56,41.73,41.54,41.57,232148.0,35.4474,35.5924,35.4303,35.4559,232148.0
2019-07-18 09:30:00,41.51,41.51,41.35,41.37,58468.0,35.4047,35.4047,35.2683,35.2853,58468.0
2019-07-18 10:00:00,41.36,41.65,41.28,41.56,97195.0,35.2768,35.5242,35.2086,35.4474,97195.0
2019-07-18 10:30:00,41.58,41.63,41.51,41.61,50920.0,35.4644,35.5071,35.4047,35.49,50920.0
2019-07-18 11:00:00,41.6,41.79,41.58,41.58,76158.0,35.4815,35.6436,35.4644,35.4644,76158.0
2019-07-18 11:30:00,41.58,41.61,41.53,41.53,24369.0,35.4644,35.49,35.4218,35.4218,24369.0
2019-07-18 12:00:00,41.54,41.76,41.53,41.69,54502.0,35.4303,35.618,35.4218,35.5583,54502.0
2019-07-18 12:30:00,41.69,41.72,41.63,41.72,12928.0,35.5583,35.5839,35.5071,35.5839,12928.0
2019-07-18 13:00:00,41.73,41.81,41.7,41.72,19710.0,35.5924,35.6606,35.5668,35.5839,19710.0
2019-07-18 13:30:00,41.72,41.74,41.69,41.69,23344.0,35.5839,35.6009,35.5583,35.5583,23344.0
2019-07-18 14:00:00,41.7,41.82,41.67,41.77,32485.0,35.5668,35.6691,35.5412,35.6265,32485.0
2019-07-18 14:30:00,41.77,41.88,41.74,41.87,34737.0,35.6265,35.7203,35.6009,35.7118,34737.0
2019-07-18 15:00:00,41.87,41.95,41.86,41.91,23682.0,35.7118,35.78,35.7033,35.7459,23682.0
2019-07-18 15:30:00,41.91,41.98,41.89,41.95,115927.0,35.7459,35.8056,35.7289,35.78,115927.0
2019-07-19 09:30:00,41.81,41.94,41.69,41.77,24586.0,35.6606,35.7715,35.5583,35.6265,24586.0
2019-07-19 10:00:00,41.83,42.04,41.83,41.88,60954.0,35.6777,35.8568,35.6777,35.7203,60954.0
2019-07-19 10:30:00,41.88,41.95,41.77,41.82,75608.0,35.7203,35.78,35.6265,35.6691,75608.0
2019-07-19 11:00:00,41.84,41.85,41.54,41.54,32957.0,35.6862,35.6947,35.4303,35.4303,32957.0
2019-07-19 11:30:00,41.54,41.62,41.45,41.45,41333.0,35.4303,35.4986,35.3536,35.3536,41333.0
2019-07-19 12:00:00,41.46,41.57,41.41,41.51,36573.0,35.3621,35.4559,35.3195,35.4047,36573.0
2019-07-19 12:30:00,41.51,41.55,41.46,41.55,13896.0,35.4047,35.4389,35.3621,35.4389,13896.0
2019-07-19 13:00:00,41.55,41.55,41.39,41.39,15915.0,35.4389,35.4389,35.3024,35.3024,15915.0
2019-07-19 13:30:00,41.39,41.4,41.33,41.36,14868.0,35.3024,35.3109,35.2512,35.2768,14868.0
2019-07-19 14:00:00,41.37,41.4,41.21,41.22,26255.0,35.2853,35.3109,35.1489,35.1574,26255.0
2019-07-19 14:30:00,41.23,41.28,41.16,41.21,43696.0,35.1659,35.2086,35.1062,35.1489,43696.0
2019-07-19 15:00:00,41.23,41.24,41.04,41.1,35634.0,35.1659,35.1745,35.0039,35.055,35634.0
2019-07-19 15:30:00,41.1,41.24,40.99,41.0,140538.0,35.055,35.1745,34.9612,34.9698,140538.0
2019-07-22 09:30:00,41.19,41.19,40.79,41.02,29406.0,35.1318,35.1318,34.7906,34.9868,29406.0
2019-07-22 10:00:00,41.01,41.05,40.92,40.95,33711.0,34.9783,35.0124,34.9015,34.9271,33711.0
2019-07-22 10:30:00,40.98,41.08,40.98,41.04,15065.0,34.9527,35.038,34.9527,35.0039,15065.0
2019-07-22 11:00:00,41.02,41.06,40.97,41.04,44994.0,34.9868,35.0209,34.9442,35.0039,44994.0
2019-07-22 11:30:00,41.04,41.1,41.01,41.01,22979.0,35.0039,35.055,34.9783,34.9783,22979.0
2019-07-22 12:00:00,41.01,41.19,40.99,41.19,17486.0,34.9783,35.1318,34.9612,35.1318,17486.0
2019-07-22 12:30:00,41.21,41.23,41.17,41.17,9241.0,35.1489,35.1659,35.1147,35.1147,9241.0
2019-07-22 13:00:00,41.17,41.24,41.15,41.16,9396.0,35.1147,35.1745,35.0977,35.1062,9396.0
2019-07-22 13:30:00,41.17,41.28,41.16,41.23,14387.0,35.1147,35.2086,35.1062,35.1659,14387.0
2019-07-22 14:00:00,41.23,41.26,41.09,41.1,45823.0,35.1659,35.1915,35.0465,35.055,45823.0
2019-07-22 14:30:00,41.12,41.22,41.12,41.22,44176.0,35.0721,35.1574,35.0721,35.1574,44176.0
2019-07-22 15:00:00,41.23,41.29,41.19,41.23,42719.0,35.1659,35.2171,35.1318,35.1659,42719.0
2019-07-22 15:30:00,41.23,41.24,41.02,41.12,164775.0,35.1659,35.1745,34.9868,35.0721,164775.0
2019-07-23 09:30:00,41.01,41.17,40.72,40.82,34037.0,34.9783,35.1147,34.7309,34.8162,34037.0
2019-07-23 10:00:00,40.84,40.97,40.83,40.85,17942.0,34.8333,34.9442,34.8248,34.8418,17942.0
2019-07-23 10:30:00,40.84,41.03,40.83,40.93,13439.0,34.8333,34.9953,34.8248,34.91,13439.0
2019-07-23 11:00:00,40.94,40.95,40.86,40.93,11547.0,34.9186,34.9271,34.8503,34.91,11547.0
2019-07-23 11:30:00,40.94,40.99,40.9,40.95,27796.0,34.9186,34.9612,34.8845,34.9271,27796.0
2019-07-23 12:00:00,40.94,41.04,40.9,40.94,18731.0,34.9186,35.0039,34.8845,34.9186,18731.0
2019-07-23 12:30:00,40.93,41.03,40.91,40.98,8553.0,34.91,34.9953,34.893,34.9527,8553.0
2019-07-23 13:00:00,40.97,40.98,40.91,40.91,9987.0,34.9442,34.9527,34.893,34.893,9987.0
2019-07-23 13:30:00,40.91,41.0,40.87,40.97,14556.0,34.893,34.9698,34.8589,34.9442,14556.0
2019-07-23 14:00:00,40.97,41.01,40.93,40.97,17765.0,34.9442,34.9783,34.91,34.9442,17765.0
2019-07-23 14:30:00,40.98,41.05,40.95,41.03,23236.0,34.9527,35.0124,34.9271,34.9953,23236.0
2019-07-23 15:00:00,41.02,41.06,40.96,40.97,31507.0,34.9868,35.0209,34.9356,34.9442,31507.0
2019-07-23 15:30:00,40.97,41.09,40.94,40.98,144659.0,34.9442,35.0465,34.9186,34.9527,144659.0
2019-07-24 09:30:00,41.12,41.12,40.68,40.71,18265.0,35.0721,35.0721,34.6968,34.7224,18265.0
2019-07-24 10:00:00,40.71,40.81,40.66,40.7,18914.0,34.7224,34.8077,34.6798,34.7139,18914.0
2019-07-24 10:30:00,40.67,40.81,40.57,40.61,22828.0,34.6883,34.8077,34.603,34.6371,22828.0
2019-07-24 11:00:00,40.62,40.67,40.41,40.49,22043.0,34.6456,34.6883,34.4665,34.5348,22043.0
2019-07-24 11:30:00,40.5,40.61,40.49,40.59,20360.0,34.5433,34.6371,34.5348,34.6201,20360.0
2019-07-24 12:00:00,40.59,40.7,40.57,40.66,20109.0,34.6201,34.7139,34.603,34.6798,20109.0
2019-07-24 12:30:00,40.66,40.7,40.6,40.64,18188.0,34.6798,34.7139,34.6286,34.6627,18188.0
2019-07-24 13:00:00,40.64,40.67,40.59,40.61,17208.0,34.6627,34.6883,34.6201,34.6371,17208.0
2019-07-24 13:30:00,40.62,40.74,40.6,40.64,27008.0,34.6456,34.748,34.6286,34.6627,27008.0
2019-07-24 14:00:00,40.65,40.69,40.61,40.63,26601.0,34.6712,34.7053,34.6371,34.6542,26601.0
2019-07-24 14:30:00,40.63,40.65,40.58,40.6,30511.0,34.6542,34.6712,34.6115,34.6286,30511.0
2019-07-24 15:00:00,40.6,40.66,40.57,40.63,33641.0,34.6286,34.6798,34.603,34.6542,33641.0
2019-07-24 15:30:00,40.63,40.84,40.62,40.84,100772.0,34.6542,34.8333,34.6456,34.8333,100772.0
2019-07-25 09:30:00,40.96,41.19,40.85,41.06,52490.0,34.9356,35.1318,34.8418,35.0209,52490.0
2019-07-25 10:00:00,41.05,41.07,40.96,41.06,24424.0,35.0124,35.0295,34.9356,35.0209,24424.0
2019-07-25 10:30:00,41.05,41.05,40.89,40.96,24672.0,35.0124,35.0124,34.8759,34.9356,24672.0
2019-07-25 11:00:00,40.97,41.02,40.89,41.02,37132.0,34.9442,34.9868,34.8759,34.9868,37132.0
2019-07-25 11:30:00,41.02,41.04,40.94,41.0,50739.0,34.9868,35.0039,34.9186,34.9698,50739.0
2019-07-25 12:00:00,41.01,41.01,40.92,40.98,26718.0,34.9783,34.9783,34.9015,34.9527,26718.0
2019-07-25 12:30:00,40.98,41.02,40.92,41.0,28067.0,34.9527,34.9868,34.9015,34.9698,28067.0
2019-07-25 13:00:00,41.01,41.01,40.88,40.93,43404.0,34.9783,34.9783,34.8674,34.91,43404.0
2019-07-25 13:30:00,40.93,41.06,40.91,40.96,16378.0,34.91,35.0209,34.893,34.9356,16378.0
2019-07-25 14:00:00,40.95,41.01,40.93,41.0,26802.0,34.9271,34.9783,34.91,34.9698,26802.0
2019-07-25 14:30:00,40.99,41.1,40.94,40.96,38248.0,34.9612,35.055,34.9186,34.9356,38248.0
2019-07-25 15:00:00,40.94,40.98,40.87,40.93,21148.0,34.9186,34.9527,34.8589,34.91,21148.0
2019-07-25 15:30:00,40.93,41.01,40.85,40.97,111845.0,34.91,34.9783,34.8418,34.9442,111845.0
2019-07-26 09:30:00,40.96,41.06,40.83,40.87,32038.0,34.9356,35.0209,34.8248,34.8589,32038.0
2019-07-26 10:00:00,40.84,41.05,40.83,41.04,23001.0,34.8333,35.0124,34.8248,35.0039,23001.0
2019-07-26 10:30:00,41.04,41.35,41.03,41.27,37432.0,35.0039,35.2683,34.9953,35.2,37432.0
2019-07-26 11:00:00,41.27,41.33,41.19,41.21,36147.0,35.2,35.2512,35.1318,35.1489,36147.0
2019-07-26 11:30:00,41.21,41.36,41.17,41.27,28447.0,35.1489,35.2768,35.1147,35.2,28447.0
2019-07-26 12:00:00,41.26,41.29,41.19,41.27,14694.0,35.1915,35.2171,35.1318,35.2,14694.0
2019-07-26 12:30:00,41.26,41.28,41.23,41.27,10143.0,35.1915,35.2086,35.1659,35.2,10143.0
2019-07-26 13:00:00,41.27,41.36,41.25,41.34,45355.0,35.2,35.2768,35.183,35.2597,45355.0
2019-07-26 13:30:00,41.33,41.41,41.32,41.38,32488.0,35.2512,35.3195,35.2427,35.2939,32488.0
2019-07-26 14:00:00,41.38,41.4,41.32,41.38,31611.0,35.2939,35.3109,35.2427,35.2939,31611.0
2019-07-26 14:30:00,41.37,41.38,41.31,41.34,54440.0,35.2853,35.2939,35.2342,35.2597,54440.0
2019-07-26 15:00:00,41.35,41.54,41.33,41.46,57729.0,35.2683,35.4303,35.2512,35.3621,57729.0
2019-07-26 15:30:00,41.46,41.54,41.43,41.54,133861.0,35.3621,35.4303,35.3365,35.4303,133861.0
2019-07-29 09:30:00,41.71,41.73,41.5,41.59,21013.0,35.5753,35.5924,35.3962,35.473,21013.0
2019-07-29 10:00:00,41.58,41.81,41.54,41.75,15856.0,35.4644,35.6606,35.4303,35.6094,15856.0
2019-07-29 10:30:00,41.74,41.75,41.46,41.48,25559.0,35.6009,35.6094,35.3621,35.3792,25559.0
2019-07-29 11:00:00,41.45,41.54,41.44,41.52,26872.0,35.3536,35.4303,35.345,35.4133,26872.0
2019-07-29 11:30:00,41.51,41.55,41.47,41.5,19967.0,35.4047,35.4389,35.3706,35.3962,19967.0
2019-07-29 12:00:00,41.51,41.58,41.5,41.52,32342.0,35.4047,35.4644,35.3962,35.4133,32342.0
2019-07-29 12:30:00,41.54,41.55,41.44,41.48,16407.0,35.4303,35.4389,35.345,35.3792,16407.0
2019-07-29 13:00:00,41.48,41.5,41.37,41.45,22094.0,35.3792,35.3962,35.2853,35.3536,22094.0
2019-07-29 13:30:00,41.45,41.46,41.4,41.42,22100.0,35.3536,35.3621,35.3109,35.328,22100.0
2019-07-29 14:00:00,41.41,41.59,41.39,41.59,29019.0,35.3195,35.473,35.3024,35.473,29019.0
2019-07-29 14:30:00,41.59,41.61,41.49,41.53,38877.0,35.473,35.49,35.3877,35.4218,38877.0
2019-07-29 15:00:00,41.53,41.61,41.5,41.61,45811.0,35.4218,35.49,35.3962,35.49,45811.0
2019-07-29 15:30:00,41.61,41.74,41.6,41.73,127167.0,35.49,35.6009,35.4815,35.5924,127167.0
2019-07-30 09:30:00,41.74,41.97,41.61,41.89,22721.0,35.6009,35.7971,35.49,35.7289,22721.0
2019-07-30 10:00:00,41.88,41.9,41.78,41.89,11227.0,35.7203,35.7374,35.635,35.7289,11227.0
2019-07-30 10:30:00,41.87,41.99,41.86,41.93,34482.0,35.7118,35.8141,35.7033,35.763,34482.0
2019-07-30 11:00:00,41.93,41.95,41.79,41.81,134352.0,35.763,35.78,35.6436,35.6606,134352.0
2019-07-30 11:30:00,41.8,41.82,41.67,41.8,246349.0,35.6521,35.6691,35.5412,35.6521,246349.0
2019-07-30 12:00:00,41.82,41.85,41.65,41.66,18219.0,35.6691,35.6947,35.5242,35.5327,18219.0
2019-07-30 12:30:00,41.65,41.75,41.64,41.66,16568.0,35.5242,35.6094,35.5156,35.5327,16568.0
2019-07-30 13:00:00,41.66,41.67,41.59,41.62,16175.0,35.5327,35.5412,35.473,35.4986,16175.0
2019-07-30 13:30:00,41.62,41.62,41.5,41.58,16334.0,35.4986,35.4986,35.3962,35.4644,16334.0
2019-07-30 14:00:00,41.59,41.67,41.56,41.58,18512.0,35.473,35.5412,35.4474,35.4644,18512.0
2019-07-30 14:30:00,41.59,41.76,41.59,41.74,26186.0,35.473,35.618,35.473,35.6009,26186.0
2019-07-30 15:00:00,41.75,41.78,41.65,41.7,66508.0,35.6094,35.635,35.5242,35.5668,66508.0
2019-07-30 15:30:00,41.7,41.84,41.62,41.84,149203.0,35.5668,35.6862,35.4986,35.6862,149203.0
2019-07-31 09:30:00,41.84,42.28,41.84,42.25,39018.0,35.6862,36.0615,35.6862,36.0359,39018.0
2019-07-31 10:00:00,42.21,42.31,42.02,42.11,100153.0,36.0018,36.0871,35.8397,35.9165,100153.0
2019-07-31 10:30:00,42.11,42.19,42.06,42.16,34792.0,35.9165,35.9847,35.8738,35.9591,34792.0
2019-07-31 11:00:00,42.19,42.28,42.12,42.2,35770.0,35.9847,36.0615,35.925,35.9933,35770.0
2019-07-31 11:30:00,42.2,42.24,42.16,42.23,37109.0,35.9933,36.0274,35.9591,36.0188,37109.0
2019-07-31 12:00:00,42.23,42.28,42.08,42.08,39726.0,36.0188,36.0615,35.8909,35.8909,39726.0
2019-07-31 12:30:00,42.08,42.16,42.04,42.14,24552.0,35.8909,35.9591,35.8568,35.9421,24552.0
2019-07-31 13:00:00,42.15,42.15,42.05,42.09,28131.0,35.9506,35.9506,35.8653,35.8994,28131.0
2019-07-31 13:30:00,42.08,42.12,41.97,42.02,57053.0,35.8909,35.925,35.7971,35.8397,57053.0
2019-07-31 14:00:00,42.01,42.1,41.71,42.03,61367.0,35.8312,35.908,35.5753,35.8483,61367.0
2019-07-31 14:30:00,42.04,42.1,41.64,41.88,192313.0,35.8568,35.908,35.5156,35.7203,192313.0
2019-07-31 15:00:00,41.91,42.14,41.88,42.09,51561.0,35.7459,35.9421,35.7203,35.8994,51561.0
2019-07-31 15:30:00,42.09,42.32,41.87,41.9,346268.0,35.8994,36.0956,35.7118,35.7374,346268.0
2019-08-01 09:30:00,41.87,42.04,41.69,41.87,30266.0,35.7118,35.8568,35.5583,35.7118,30266.0
2019-08-01 10:00:00,41.87,42.13,41.83,42.08,34666.0,35.7118,35.9336,35.6777,35.8909,34666.0
2019-08-01 10:30:00,42.09,42.25,42.07,42.21,22897.0,35.8994,36.0359,35.8824,36.0018,22897.0
2019-08-01 11:00:00,42.22,42.23,42.05,42.13,30444.0,36.0103,36.0188,35.8653,35.9336,30444.0
2019-08-01 11:30:00,42.12,42.18,41.93,41.96,33021.0,35.925,35.9762,35.763,35.7886,33021.0
2019-08-01 12:00:00,41.95,42.0,41.86,41.86,24143.0,35.78,35.8227,35.7033,35.7033,24143.0
2019-08-01 12:30:00,41.87,42.07,41.85,42.01,22247.0,35.7118,35.8824,35.6947,35.8312,22247.0
2019-08-01 13:00:00,42.02,42.07,41.84,41.86,28833.0,35.8397,35.8824,35.6862,35.7033,28833.0
2019-08-01 13:30:00,41.86,42.03,41.84,41.96,35889.0,35.7033,35.8483,35.6862,35.7886,35889.0
2019-08-01 14:00:00,41.95,41.95,41.71,41.87,72805.0,35.78,35.78,35.5753,35.7118,72805.0
2019-08-01 14:30:00,41.88,42.07,41.77,42.07,44823.0,35.7203,35.8824,35.6265,35.8824,44823.0
2019-08-01 15:00:00,42.07,42.08,41.96,42.01,40519.0,35.8824,35.8909,35.7886,35.8312,40519.0
2019-08-01 15:30:00,42.01,42.02,41.79,41.87,125948.0,35.8312,35.8397,35.6436,35.7118,125948.0
2019-08-02 09:30:00,41.98,42.2,41.89,42.11,39703.0,35.8056,35.9933,35.7289,35.9165,39703.0
2019-08-02 10:00:00,42.13,42.16,42.04,42.13,42206.0,35.9336,35.9591,35.8568,35.9336,42206.0
2019-08-02 10:30:00,42.13,42.13,41.95,42.12,38359.0,35.9336,35.9336,35.78,35.925,38359.0
2019-08-02 11:00:00,42.12,42.12,42.02,42.03,28364.0,35.925,35.925,35.8397,35.8483,28364.0
2019-08-02 11:30:00,42.03,42.12,42.01,42.05,38778.0,35.8483,35.925,35.8312,35.8653,38778.0
2019-08-02 12:00:00,42.06,42.15,41.99,42.13,84482.0,35.8738,35.9506,35.8141,35.9336,84482.0
2019-08-02 12:30:00,42.13,42.16,41.96,42.0,87260.0,35.9336,35.9591,35.7886,35.8227,87260.0
2019-08-02 13:00:00,42.0,42.0,41.92,41.96,10786.0,35.8227,35.8227,35.7544,35.7886,10786.0
2019-08-02 13:30:00,41.97,42.01,41.92,41.93,14342.0,35.7971,35.8312,35.7544,35.763,14342.0
2019-08-02 14:00:00,41.91,42.0,41.91,41.92,30588.0,35.7459,35.8227,35.7459,35.7544,30588.0
2019-08-02 14:30:00,41.92,41.98,41.86,41.94,31027.0,35.7544,35.8056,35.7033,35.7715,31027.0
2019-08-02 15:00:00,41.96,41.97,41.84,41.94,28020.0,35.7886,35.7971,35.6862,35.7715,28020.0
2019-08-02 15:30:00,41.93,42.1,41.8,41.89,120733.0,35.763,35.908,35.6521,35.7289,120733.0
2019-08-05 09:30:00,41.88,41.92,41.49,41.58,69189.0,35.7203,35.7544,35.3877,35.4644,69189.0
2019-08-05 10:00:00,41.56,41.63,41.24,41.41,55082.0,35.4474,35.5071,35.1745,35.3195,55082.0
2019-08-05 10:30:00,41.41,41.44,41.19,41.33,43101.0,35.3195,35.345,35.1318,35.2512,43101.0
2019-08-05 11:00:00,41.34,41.62,41.33,41.59,29079.0,35.2597,35.4986,35.2512,35.473,29079.0
2019-08-05 11:30:00,41.58,41.58,41.42,41.43,25277.0,35.4644,35.4644,35.328,35.3365,25277.0
2019-08-05 12:00:00,41.43,41.44,41.31,41.34,37009.0,35.3365,35.345,35.2342,35.2597,37009.0
2019-08-05 12:30:00,41.36,41.38,41.15,41.16,35775.0,35.2768,35.2939,35.0977,35.1062,35775.0
2019-08-05 13:00:00,41.15,41.23,41.12,41.16,34218.0,35.0977,35.1659,35.0721,35.1062,34218.0
2019-08-05 13:30:00,41.16,41.25,41.03,41.08,43700.0,35.1062,35.183,34.9953,35.038,43700.0
2019-08-05 14:00:00,41.09,41.13,40.98,40.98,38693.0,35.0465,35.0806,34.9527,34.9527,38693.0
2019-08-05 14:30:00,41.0,41.03,40.84,40.87,62311.0,34.9698,34.9953,34.8333,34.8589,62311.0
2019-08-05 15:00:00,40.88,40.95,40.62,40.79,130887.0,34.8674,34.9271,34.6456,34.7906,130887.0
2019-08-05 15:30:00,40.78,41.13,40.78,40.88,268334.0,34.7821,35.0806,34.7821,34.8674,268334.0
2019-08-06 09:30:00,40.9,41.12,40.71,40.81,39122.0,34.8845,35.0721,34.7224,34.8077,39122.0
2019-08-06 10:00:00,40.84,40.84,40.51,40.7,44762.0,34.8333,34.8333,34.5518,34.7139,44762.0
2019-08-06 10:30:00,40.67,40.86,40.62,40.69,91084.0,34.6883,34.8503,34.6456,34.7053,91084.0
2019-08-06 11:00:00,40.7,40.8,40.62,40.75,61332.0,34.7139,34.7992,34.6456,34.7565,61332.0
2019-08-06 11:30:00,40.75,40.76,40.57,40.7,45578.0,34.7565,34.7651,34.603,34.7139,45578.0
2019-08-06 12:00:00,40.71,40.77,40.68,40.76,66768.0,34.7224,34.7736,34.6968,34.7651,66768.0
2019-08-06 12:30:00,40.76,40.97,40.76,40.96,63599.0,34.7651,34.9442,34.7651,34.9356,63599.0
2019-08-06 13:00:00,40.97,41.1,40.97,41.0,44363.0,34.9442,35.055,34.9442,34.9698,44363.0
2019-08-06 13:30:00,41.0,41.09,40.91,40.93,108406.0,34.9698,35.0465,34.893,34.91,108406.0
2019-08-06 14:00:00,40.93,41.05,40.87,40.95,187669.0,34.91,35.0124,34.8589,34.9271,187669.0
2019-08-06 14:30:00,40.95,41.04,40.9,40.93,144711.0,34.9271,35.0039,34.8845,34.91,144711.0
2019-08-06 15:00:00,40.93,41.06,40.87,40.97,135906.0,34.91,35.0209,34.8589,34.9442,135906.0
2019-08-06 15:30:00,40.97,41.2,40.96,41.14,334724.0,34.9442,35.1403,34.9356,35.0892,334724.0
2019-08-07 09:30:00,41.13,41.96,40.88,41.41,146794.0,35.0806,35.7886,34.8674,35.3195,146794.0
2019-08-07 10:00:00,41.41,41.89,41.37,41.89,114279.0,35.3195,35.7289,35.2853,35.7289,114279.0
2019-08-07 10:30:00,41.88,42.09,41.64,41.92,137716.0,35.7203,35.8994,35.5156,35.7544,137716.0
2019-08-07 11:00:00,41.94,41.98,41.33,41.34,108393.0,35.7715,35.8056,35.2512,35.2597,108393.0
2019-08-07 11:30:00,41.36,41.52,41.27,41.27,96146.0,35.2768,35.4133,35.2,35.2,96146.0
2019-08-07 12:00:00,41.3,41.41,41.18,41.35,69042.0,35.2256,35.3195,35.1233,35.2683,69042.0
2019-08-07 12:30:00,41.33,41.54,41.3,41.43,115618.0,35.2512,35.4303,35.2256,35.3365,115618.0
2019-08-07 13:00:00,41.43,41.58,41.39,41.47,76788.0,35.3365,35.4644,35.3024,35.3706,76788.0
2019-08-07 13:30:00,41.47,41.56,41.43,41.46,84584.0,35.3706,35.4474,35.3365,35.3621,84584.0
2019-08-07 14:00:00,41.46,41.8,41.46,41.8,113215.0,35.3621,35.6521,35.3621,35.6521,113215.0
2019-08-07 14:30:00,41.8,42.15,41.78,42.15,90015.0,35.6521,35.9506,35.635,35.9506,90015.0
2019-08-07 15:00:00,42.15,42.15,41.88,42.11,84833.0,35.9506,35.9506,35.7203,35.9165,84833.0
2019-08-07 15:30:00,42.12,42.14,41.92,42.06,293282.0,35.925,35.9421,35.7544,35.8738,293282.0
2019-08-08 09:30:00,41.82,42.08,41.7,41.87,75042.0,35.6691,35.8909,35.5668,35.7118,75042.0
2019-08-08 10:00:00,41.89,42.1,41.74,41.99,52922.0,35.7289,35.908,35.6009,35.8141,52922.0
2019-08-08 10:30:00,41.98,42.24,41.91,42.23,91719.0,35.8056,36.0274,35.7459,36.0188,91719.0
2019-08-08 11:00:00,42.22,42.26,42.13,42.25,155554.0,36.0103,36.0444,35.9336,36.0359,155554.0
2019-08-08 11:30:00,42.25,42.45,42.23,42.44,177973.0,36.0359,36.2065,36.0188,36.198,177973.0
2019-08-08 12:00:00,42.44,42.44,42.28,42.32,69541.0,36.198,36.198,36.0615,36.0956,69541.0
2019-08-08 12:30:00,42.33,42.4,42.24,42.33,67819.0,36.1041,36.1638,36.0274,36.1041,67819.0
2019-08-08 13:00:00,42.32,42.39,42.28,42.33,73094.0,36.0956,36.1553,36.0615,36.1041,73094.0
2019-08-08 13:30:00,42.33,42.56,42.33,42.53,50325.0,36.1041,36.3003,36.1041,36.2747,50325.0
2019-08-08 14:00:00,42.52,42.6,42.48,42.5,45038.0,36.2662,36.3344,36.2321,36.2491,45038.0
2019-08-08 14:30:00,42.51,42.73,42.51,42.67,55120.0,36.2577,36.4453,36.2577,36.3941,55120.0
2019-08-08 15:00:00,42.68,42.73,42.5,42.51,100479.0,36.4027,36.4453,36.2491,36.2577,100479.0
2019-08-08 15:30:00,42.51,42.55,42.29,42.47,321696.0,36.2577,36.2918,36.07,36.2235,321696.0
2019-08-09 09:30:00,42.56,42.75,42.47,42.51,53208.0,36.3003,36.4624,36.2235,36.2577,53208.0
2019-08-09 10:00:00,42.51,42.89,42.48,42.86,96329.0,36.2577,36.5818,36.2321,36.5562,96329.0
2019-08-09 10:30:00,42.88,43.17,42.85,43.13,250055.0,36.5732,36.8206,36.5477,36.7865,250055.0
2019-08-09 11:00:00,43.13,43.17,42.91,43.0,40741.0,36.7865,36.8206,36.5988,36.6756,40741.0
2019-08-09 11:30:00,43.0,43.02,42.84,42.91,32687.0,36.6756,36.6927,36.5391,36.5988,32687.0
2019-08-09 12:00:00,42.9,43.0,42.87,42.94,27684.0,36.5903,36.6756,36.5647,36.6244,27684.0
2019-08-09 12:30:00,42.93,43.1,42.92,43.0,25104.0,36.6159,36.7609,36.6074,36.6756,25104.0
2019-08-09 13:00:00,43.0,43.17,42.93,43.16,135672.0,36.6756,36.8206,36.6159,36.8121,135672.0
2019-08-09 13:30:00,43.15,43.18,43.08,43.1,34730.0,36.8035,36.8291,36.7438,36.7609,34730.0
2019-08-09 14:00:00,43.11,43.19,43.07,43.16,51123.0,36.7694,36.8376,36.7353,36.8121,51123.0
2019-08-09 14:30:00,43.17,43.19,43.08,43.11,51348.0,36.8206,36.8376,36.7438,36.7694,51348.0
2019-08-09 15:00:00,43.12,43.19,43.06,43.07,54388.0,36.7779,36.8376,36.7268,36.7353,54388.0
2019-08-09 15:30:00,43.07,43.15,42.95,43.03,243473.0,36.7353,36.8035,36.6329,36.7012,243473.0
2019-08-12 09:30:00,43.17,43.51,43.1,43.51,64214.0,36.8206,37.1106,36.7609,37.1106,64214.0
2019-08-12 10:00:00,43.51,43.79,43.34,43.66,61796.0,37.1106,37.3494,36.9656,37.2385,61796.0
2019-08-12 10:30:00,43.67,43.81,43.57,43.58,55393.0,37.2471,37.3665,37.1618,37.1703,55393.0
2019-08-12 11:00:00,43.58,43.61,43.47,43.55,89208.0,37.1703,37.1959,37.0765,37.1447,89208.0
2019-08-12 11:30:00,43.55,43.75,43.54,43.72,41248.0,37.1447,37.3153,37.1362,37.2897,41248.0
2019-08-12 12:00:00,43.72,43.94,43.69,43.94,44415.0,37.2897,37.4773,37.2641,37.4773,44415.0
2019-08-12 12:30:00,43.94,43.96,43.82,43.88,39739.0,37.4773,37.4944,37.375,37.4262,39739.0
2019-08-12 13:00:00,43.89,43.89,43.77,43.83,36278.0,37.4347,37.4347,37.3323,37.3835,36278.0
2019-08-12 13:30:00,43.82,43.85,43.65,43.74,37254.0,37.375,37.4006,37.23,37.3068,37254.0
2019-08-12 14:00:00,43.74,43.78,43.62,43.63,49558.0,37.3068,37.3409,37.2044,37.2129,49558.0
2019-08-12 14:30:00,43.64,43.75,43.54,43.74,66639.0,37.2215,37.3153,37.1362,37.3068,66639.0
2019-08-12 15:00:00,43.74,43.92,43.73,43.84,76468.0,37.3068,37.4603,37.2982,37.392,76468.0
2019-08-12 15:30:00,43.84,44.13,43.81,43.97,51162.0,37.392,37.6394,37.3665,37.5029,51162.0
2019-08-13 09:30:00,43.74,44.0,43.53,43.56,80902.0,37.3068,37.5285,37.1276,37.1532,80902.0
2019-08-13 10:00:00,43.59,43.89,43.52,43.84,80226.0,37.1788,37.4347,37.1191,37.392,80226.0
2019-08-13 10:30:00,43.82,43.83,43.64,43.69,39517.0,37.375,37.3835,37.2215,37.2641,39517.0
2019-08-13 11:00:00,43.71,43.77,43.61,43.63,34115.0,37.2812,37.3323,37.1959,37.2129,34115.0
2019-08-13 11:30:00,43.62,43.72,43.58,43.72,35902.0,37.2044,37.2897,37.1703,37.2897,35902.0
2019-08-13 12:00:00,43.7,43.84,43.67,43.8,28236.0,37.2726,37.392,37.2471,37.3579,28236.0
2019-08-13 12:30:00,43.8,43.84,43.71,43.72,20341.0,37.3579,37.392,37.2812,37.2897,20341.0
2019-08-13 13:00:00,43.72,43.78,43.66,43.68,32359.0,37.2897,37.3409,37.2385,37.2556,32359.0
2019-08-13 13:30:00,43.67,43.71,43.61,43.66,27187.0,37.2471,37.2812,37.1959,37.2385,27187.0
2019-08-13 14:00:00,43.64,43.7,43.6,43.7,88855.0,37.2215,37.2726,37.1873,37.2726,88855.0
2019-08-13 14:30:00,43.69,43.81,43.67,43.79,30651.0,37.2641,37.3665,37.2471,37.3494,30651.0
2019-08-13 15:00:00,43.79,43.8,43.67,43.68,41051.0,37.3494,37.3579,37.2471,37.2556,41051.0
2019-08-13 15:30:00,43.68,43.72,43.51,43.64,166303.0,37.2556,37.2897,37.1106,37.2215,166303.0
2019-08-14 09:30:00,43.68,43.86,43.6,43.7,41359.0,37.2556,37.4091,37.1873,37.2726,41359.0
2019-08-14 10:00:00,43.68,43.78,43.57,43.73,37698.0,37.2556,37.3409,37.1618,37.2982,37698.0
2019-08-14 10:30:00,43.73,43.85,43.65,43.79,38956.0,37.2982,37.4006,37.23,37.3494,38956.0
2019-08-14 11:00:00,43.77,43.95,43.77,43.89,55255.0,37.3323,37.4859,37.3323,37.4347,55255.0
2019-08-14 11:30:00,43.88,43.96,43.76,43.79,32479.0,37.4262,37.4944,37.3238,37.3494,32479.0
2019-08-14 12:00:00,43.78,43.78,43.67,43.72,28745.0,37.3409,37.3409,37.2471,37.2897,28745.0
2019-08-14 12:30:00,43.75,43.75,43.46,43.48,31914.0,37.3153,37.3153,37.0679,37.085,31914.0
2019-08-14 13:00:00,43.49,43.6,43.44,43.51,43958.0,37.0935,37.1873,37.0509,37.1106,43958.0
2019-08-14 13:30:00,43.51,43.65,43.51,43.61,45658.0,37.1106,37.23,37.1106,37.1959,45658.0
2019-08-14 14:00:00,43.63,43.63,43.48,43.48,40685.0,37.2129,37.2129,37.085,37.085,40685.0
2019-08-14 14:30:00,43.49,43.49,43.31,43.39,44179.0,37.0935,37.0935,36.94,37.0082,44179.0
2019-08-14 15:00:00,43.39,43.44,43.18,43.22,54262.0,37.0082,37.0509,36.8291,36.8632,54262.0
2019-08-14 15:30:00,43.21,43.36,43.16,43.21,173686.0,36.8547,36.9826,36.8121,36.8547,173686.0
2019-08-15 09:30:00,43.05,43.5,43.01,43.5,81145.0,36.915,37.3008,36.8807,37.3008,81145.0
2019-08-15 10:00:00,43.48,43.6,43.35,43.36,25294.0,37.2837,37.3866,37.1722,37.1808,25294.0
2019-08-15 10:30:00,43.35,43.51,43.25,43.42,21566.0,37.1722,37.3094,37.0865,37.2322,21566.0
2019-08-15 11:00:00,43.42,43.51,43.36,43.45,27596.0,37.2322,37.3094,37.1808,37.258,27596.0
2019-08-15 11:30:00,43.46,43.56,43.43,43.49,16725.0,37.2665,37.3523,37.2408,37.2923,16725.0
2019-08-15 12:00:00,43.49,43.63,43.42,43.57,41995.0,37.2923,37.4123,37.2322,37.3609,41995.0
2019-08-15 12:30:00,43.57,43.59,43.46,43.5,24047.0,37.3609,37.378,37.2665,37.3008,24047.0
2019-08-15 13:00:00,43.5,43.62,43.5,43.59,9693.0,37.3008,37.4037,37.3008,37.378,9693.0
2019-08-15 13:30:00,43.59,43.67,43.37,43.42,30154.0,37.378,37.4466,37.1894,37.2322,30154.0
2019-08-15 14:00:00,43.41,43.54,43.37,43.52,121877.0,37.2237,37.3351,37.1894,37.318,121877.0
2019-08-15 14:30:00,43.54,43.58,43.38,43.52,52709.0,37.3351,37.3694,37.1979,37.318,52709.0
2019-08-15 15:00:00,43.53,43.65,43.44,43.57,100116.0,37.3266,37.4295,37.2494,37.3609,100116.0
2019-08-15 15:30:00,43.57,43.84,43.55,43.73,148439.0,37.3609,37.5924,37.3437,37.4981,148439.0
2019-08-16 09:30:00,43.8,44.02,43.68,43.96,48401.0,37.5581,37.7467,37.4552,37.6953,48401.0
2019-08-16 10:00:00,43.96,44.06,43.81,43.9,43398.0,37.6953,37.781,37.5667,37.6438,43398.0
2019-08-16 10:30:00,43.88,44.02,43.84,43.96,38456.0,37.6267,37.7467,37.5924,37.6953,38456.0
2019-08-16 11:00:00,43.96,44.05,43.91,43.98,63607.0,37.6953,37.7725,37.6524,37.7124,63607.0
2019-08-16 11:30:00,43.97,44.2,43.96,44.17,63409.0,37.7039,37.9011,37.6953,37.8754,63409.0
2019-08-16 12:00:00,44.16,44.21,44.07,44.14,26576.0,37.8668,37.9097,37.7896,37.8496,26576.0
2019-08-16 12:30:00,44.13,44.23,44.11,44.22,22779.0,37.8411,37.9268,37.8239,37.9182,22779.0
2019-08-16 13:00:00,44.22,44.35,44.21,44.3,46663.0,37.9182,38.0297,37.9097,37.9868,46663.0
2019-08-16 13:30:00,44.3,44.33,44.2,44.29,45980.0,37.9868,38.0126,37.9011,37.9783,45980.0
2019-08-16 14:00:00,44.28,44.32,44.22,44.32,45708.0,37.9697,38.004,37.9182,38.004,45708.0
2019-08-16 14:30:00,44.31,44.47,44.31,44.43,71567.0,37.9954,38.1326,37.9954,38.0983,71567.0
2019-08-16 15:00:00,44.44,44.44,44.23,44.29,37096.0,38.1069,38.1069,37.9268,37.9783,37096.0
2019-08-16 15:30:00,44.28,44.43,44.19,44.31,155376.0,37.9697,38.0983,37.8925,37.9954,155376.0
2019-08-19 09:30:00,44.19,44.26,43.94,44.12,55644.0,37.8925,37.9525,37.6781,37.8325,55644.0
2019-08-19 10:00:00,44.12,44.39,44.09,44.29,34741.0,37.8325,38.064,37.8068,37.9783,34741.0
2019-08-19 10:30:00,44.3,44.35,44.23,44.33,39374.0,37.9868,38.0297,37.9268,38.0126,39374.0
2019-08-19 11:00:00,44.35,44.46,44.29,44.39,92421.0,38.0297,38.124,37.9783,38.064,92421.0
2019-08-19 11:30:00,44.39,44.53,44.37,44.5,30521.0,38.064,38.1841,38.0469,38.1583,30521.0
2019-08-19 12:00:00,44.51,44.51,44.29,44.36,23706.0,38.1669,38.1669,37.9783,38.0383,23706.0
2019-08-19 12:30:00,44.36,44.39,44.27,44.32,35698.0,38.0383,38.064,37.9611,38.004,35698.0
2019-08-19 13:00:00,44.32,44.47,44.29,44.43,29016.0,38.004,38.1326,37.9783,38.0983,29016.0
2019-08-19 13:30:00,44.43,44.58,44.4,44.53,19670.0,38.0983,38.2269,38.0726,38.1841,19670.0
2019-08-19 14:00:00,44.54,44.54,44.35,44.39,26644.0,38.1926,38.1926,38.0297,38.064,26644.0
2019-08-19 14:30:00,44.39,44.45,44.36,44.39,31672.0,38.064,38.1155,38.0383,38.064,31672.0
2019-08-19 15:00:00,44.39,44.39,44.3,44.34,24446.0,38.064,38.064,37.9868,38.0211,24446.0
2019-08-19 15:30:00,44.33,44.47,44.3,44.3,105299.0,38.0126,38.1326,37.9868,37.9868,105299.0
2019-08-20 09:30:00,44.36,44.36,44.15,44.27,27445.0,38.0383,38.0383,37.8582,37.9611,27445.0
2019-08-20 10:00:00,44.28,44.49,44.28,44.42,16123.0,37.9697,38.1498,37.9697,38.0897,16123.0
2019-08-20 10:30:00,44.41,44.6,44.37,44.47,20638.0,38.0812,38.2441,38.0469,38.1326,20638.0
2019-08-20 11:00:00,44.46,44.52,44.38,44.38,17415.0,38.124,38.1755,38.0554,38.0554,17415.0
2019-08-20 11:30:00,44.41,44.44,44.35,44.42,13224.0,38.0812,38.1069,38.0297,38.0897,13224.0
2019-08-20 12:00:00,44.44,44.47,44.34,44.35,16689.0,38.1069,38.1326,38.0211,38.0297,16689.0
2019-08-20 12:30:00,44.35,44.47,44.33,44.45,16709.0,38.0297,38.1326,38.0126,38.1155,16709.0
2019-08-20 13:00:00,44.45,44.52,44.42,44.44,20440.0,38.1155,38.1755,38.0897,38.1069,20440.0
2019-08-20 13:30:00,44.44,44.44,44.27,44.29,25744.0,38.1069,38.1069,37.9611,37.9783,25744.0
2019-08-20 14:00:00,44.3,44.32,44.23,44.32,10790.0,37.9868,38.004,37.9268,38.004,10790.0
2019-08-20 14:30:00,44.32,44.33,44.22,44.27,20300.0,38.004,38.0126,37.9182,37.9611,20300.0
2019-08-20 15:00:00,44.27,44.33,44.24,44.32,24426.0,37.9611,38.0126,37.9354,38.004,24426.0
2019-08-20 15:30:00,44.32,44.33,44.15,44.19,96767.0,38.004,38.0126,37.8582,37.8925,96767.0
2019-08-21 09:30:00,44.09,44.37,43.94,44.16,71617.0,37.8068,38.0469,37.6781,37.8668,71617.0
2019-08-21 10:00:00,44.15,44.16,44.01,44.01,20089.0,37.8582,37.8668,37.7382,37.7382,20089.0
2019-08-21 10:30:00,44.02,44.17,43.96,44.12,37566.0,37.7467,37.8754,37.6953,37.8325,37566.0
2019-08-21 11:00:00,44.11,44.13,44.07,44.09,20875.0,37.8239,37.8411,37.7896,37.8068,20875.0
2019-08-21 11:30:00,44.09,44.17,44.06,44.11,25392.0,37.8068,37.8754,37.781,37.8239,25392.0
2019-08-21 12:00:00,44.12,44.14,44.05,44.07,14424.0,37.8325,37.8496,37.7725,37.7896,14424.0
2019-08-21 12:30:00,44.09,44.11,44.07,44.1,24579.0,37.8068,37.8239,37.7896,37.8153,24579.0
2019-08-21 13:00:00,44.1,44.18,44.1,44.1,14592.0,37.8153,37.8839,37.8153,37.8153,14592.0
2019-08-21 13:30:00,44.1,44.12,44.01,44.12,29685.0,37.8153,37.8325,37.7382,37.8325,29685.0
2019-08-21 14:00:00,44.12,44.14,43.98,44.0,27043.0,37.8325,37.8496,37.7124,37.7296,27043.0
2019-08-21 14:30:00,44.01,44.06,43.92,43.97,28042.0,37.7382,37.781,37.661,37.7039,28042.0
2019-08-21 15:00:00,43.97,44.06,43.93,44.05,32442.0,37.7039,37.781,37.6696,37.7725,32442.0
2019-08-21 15:30:00,44.04,44.23,44.04,44.18,101076.0,37.7639,37.9268,37.7639,37.8839,101076.0
2019-08-22 09:30:00,44.04,44.24,43.92,44.15,68216.0,37.7639,37.9354,37.661,37.8582,68216.0
2019-08-22 10:00:00,44.15,44.26,44.0,44.04,52905.0,37.8582,37.9525,37.7296,37.7639,52905.0
2019-08-22 10:30:00,44.04,44.05,43.82,43.84,57629.0,37.7639,37.7725,37.5752,37.5924,57629.0
2019-08-22 11:00:00,43.86,43.97,43.76,43.92,62168.0,37.6095,37.7039,37.5238,37.661,62168.0
2019-08-22 11:30:00,43.93,44.01,43.85,43.97,26240.0,37.6696,37.7382,37.601,37.7039,26240.0
2019-08-22 12:00:00,43.98,44.02,43.96,43.97,24080.0,37.7124,37.7467,37.6953,37.7039,24080.0
2019-08-22 12:30:00,43.96,44.01,43.93,44.01,23153.0,37.6953,37.7382,37.6696,37.7382,23153.0
2019-08-22 13:00:00,44.01,44.08,43.99,44.07,34906.0,37.7382,37.7982,37.721,37.7896,34906.0
2019-08-22 13:30:00,44.07,44.09,44.04,44.07,32539.0,37.7896,37.8068,37.7639,37.7896,32539.0
2019-08-22 14:00:00,44.08,44.11,44.03,44.08,52890.0,37.7982,37.8239,37.7553,37.7982,52890.0
2019-08-22 14:30:00,44.08,44.15,44.04,44.06,37724.0,37.7982,37.8582,37.7639,37.781,37724.0
2019-08-22 15:00:00,44.06,44.15,44.02,44.12,29718.0,37.781,37.8582,37.7467,37.8325,29718.0
2019-08-22 15:30:00,44.15,44.17,44.07,44.1,91497.0,37.8582,37.8754,37.7896,37.8153,91497.0
2019-08-23 09:30:00,44.06,44.23,43.96,44.03,34036.0,37.781,37.9268,37.6953,37.7553,34036.0
2019-08-23 10:00:00,44.03,44.3,43.96,44.26,13260.0,37.7553,37.9868,37.6953,37.9525,13260.0
2019-08-23 10:30:00,44.26,44.36,44.16,44.34,17712.0,37.9525,38.0383,37.8668,38.0211,17712.0
2019-08-23 11:00:00,44.32,44.33,43.9,44.09,36636.0,38.004,38.0126,37.6438,37.8068,36636.0
2019-08-23 11:30:00,44.13,44.14,43.86,43.86,15272.0,37.8411,37.8496,37.6095,37.6095,15272.0
2019-08-23 12:00:00,43.83,43.9,43.71,43.72,11619.0,37.5838,37.6438,37.4809,37.4895,11619.0
2019-08-23 12:30:00,43.71,43.78,43.67,43.7,22548.0,37.4809,37.5409,37.4466,37.4723,22548.0
2019-08-23 13:00:00,43.69,43.75,43.65,43.66,14150.0,37.4638,37.5152,37.4295,37.438,14150.0
2019-08-23 13:30:00,43.66,43.76,43.62,43.76,20723.0,37.438,37.5238,37.4037,37.5238,20723.0
2019-08-23 14:00:00,43.76,43.78,43.64,43.67,16673.0,37.5238,37.5409,37.4209,37.4466,16673.0
2019-08-23 14:30:00,43.72,43.72,43.51,43.57,20852.0,37.4895,37.4895,37.3094,37.3609,20852.0
2019-08-23 15:00:00,43.56,43.61,43.42,43.42,38494.0,37.3523,37.3952,37.2322,37.2322,38494.0
2019-08-23 15:30:00,43.42,43.46,43.17,43.34,126710.0,37.2322,37.2665,37.0179,37.1636,126710.0
2019-08-26 09:30:00,43.41,43.63,43.36,43.57,32215.0,37.2237,37.4123,37.1808,37.3609,32215.0
2019-08-26 10:00:00,43.55,43.55,43.34,43.44,22021.0,37.3437,37.3437,37.1636,37.2494,22021.0
2019-08-26 10:30:00,43.42,43.48,43.3,43.46,22523.0,37.2322,37.2837,37.1293,37.2665,22523.0
2019-08-26 11:00:00,43.44,43.65,43.43,43.55,21016.0,37.2494,37.4295,37.2408,37.3437,21016.0
2019-08-26 11:30:00,43.56,43.59,43.52,43.59,13756.0,37.3523,37.378,37.318,37.378,13756.0
2019-08-26 12:00:00,43.61,43.71,43.58,43.71,11444.0,37.3952,37.4809,37.3694,37.4809,11444.0
2019-08-26 12:30:00,43.69,43.76,43.68,43.71,11184.0,37.4638,37.5238,37.4552,37.4809,11184.0
2019-08-26 13:00:00,43.71,43.71,43.57,43.57,12037.0,37.4809,37.4809,37.3609,37.3609,12037.0
2019-08-26 13:30:00,43.57,43.57,43.49,43.54,20355.0,37.3609,37.3609,37.2923,37.3351,20355.0
2019-08-26 14:00:00,43.53,43.53,43.41,43.42,14773.0,37.3266,37.3266,37.2237,37.2322,14773.0
2019-08-26 14:30:00,43.43,43.7,43.43,43.6,75073.0,37.2408,37.4723,37.2408,37.3866,75073.0
2019-08-26 15:00:00,43.59,43.64,43.57,43.6,36547.0,37.378,37.4209,37.3609,37.3866,36547.0
2019-08-26 15:30:00,43.6,43.77,43.56,43.76,74912.0,37.3866,37.5324,37.3523,37.5238,74912.0
2019-08-27 09:30:00,43.97,43.97,43.69,43.86,78206.0,37.7039,37.7039,37.4638,37.6095,78206.0
2019-08-27 10:00:00,43.85,43.9,43.64,43.71,24367.0,37.601,37.6438,37.4209,37.4809,24367.0
2019-08-27 10:30:00,43.74,43.78,43.67,43.74,30883.0,37.5066,37.5409,37.4466,37.5066,30883.0
2019-08-27 11:00:00,43.74,43.91,43.65,43.65,71877.0,37.5066,37.6524,37.4295,37.4295,71877.0
2019-08-27 11:30:00,43.66,43.74,43.53,43.66,27902.0,37.438,37.5066,37.3266,37.438,27902.0
2019-08-27 12:00:00,43.69,43.72,43.6,43.65,23935.0,37.4638,37.4895,37.3866,37.4295,23935.0
2019-08-27 12:30:00,43.65,43.7,43.51,43.6,17921.0,37.4295,37.4723,37.3094,37.3866,17921.0
2019-08-27 13:00:00,43.6,43.62,43.51,43.55,19995.0,37.3866,37.4037,37.3094,37.3437,19995.0
2019-08-27 13:30:00,43.55,43.72,43.55,43.69,24197.0,37.3437,37.4895,37.3437,37.4638,24197.0
2019-08-27 14:00:00,43.67,43.73,43.64,43.69,15157.0,37.4466,37.4981,37.4209,37.4638,15157.0
2019-08-27 14:30:00,43.68,43.71,43.64,43.68,36577.0,37.4552,37.4809,37.4209,37.4552,36577.0
2019-08-27 15:00:00,43.71,43.76,43.67,43.67,51301.0,37.4809,37.5238,37.4466,37.4466,51301.0
2019-08-27 15:30:00,43.68,43.8,43.55,43.58,242215.0,37.4552,37.5581,37.3437,37.3694,242215.0
2019-08-28 09:30:00,43.73,43.9,43.51,43.73,131136.0,37.4981,37.6438,37.3094,37.4981,131136.0
2019-08-28 10:00:00,43.73,43.96,43.71,43.93,20666.0,37.4981,37.6953,37.4809,37.6696,20666.0
2019-08-28 10:30:00,43.9,43.9,43.7,43.77,90870.0,37.6438,37.6438,37.4723,37.5324,90870.0
2019-08-28 11:00:00,43.77,43.83,43.7,43.81,39953.0,37.5324,37.5838,37.4723,37.5667,39953.0
2019-08-28 11:30:00,43.8,43.8,43.57,43.62,62202.0,37.5581,37.5581,37.3609,37.4037,62202.0
2019-08-28 12:00:00,43.62,43.67,43.55,43.57,15397.0,37.4037,37.4466,37.3437,37.3609,15397.0
2019-08-28 12:30:00,43.58,43.61,43.53,43.61,23778.0,37.3694,37.3952,37.3266,37.3952,23778.0
2019-08-28 13:00:00,43.61,43.71,43.61,43.64,16481.0,37.3952,37.4809,37.3952,37.4209,16481.0
2019-08-28 13:30:00,43.64,43.67,43.59,43.64,39358.0,37.4209,37.4466,37.378,37.4209,39358.0
2019-08-28 14:00:00,43.65,43.7,43.59,43.6,51892.0,37.4295,37.4723,37.378,37.3866,51892.0
2019-08-28 14:30:00,43.6,43.73,43.59,43.68,54968.0,37.3866,37.4981,37.378,37.4552,54968.0
2019-08-28 15:00:00,43.66,43.73,43.65,43.71,32297.0,37.438,37.4981,37.4295,37.4809,32297.0
2019-08-28 15:30:00,43.72,43.85,43.69,43.79,84572.0,37.4895,37.601,37.4638,37.5495,84572.0
2019-08-29 09:30:00,44.04,44.16,43.88,43.88,53020.0,37.7639,37.8668,37.6267,37.6267,53020.0
2019-08-29 10:00:00,43.9,43.97,43.81,43.87,78400.0,37.6438,37.7039,37.5667,37.6181,78400.0
2019-08-29 10:30:00,43.87,43.96,43.78,43.82,33224.0,37.6181,37.6953,37.5409,37.5752,33224.0
2019-08-29 11:00:00,43.81,43.92,43.81,43.92,35818.0,37.5667,37.661,37.5667,37.661,35818.0
2019-08-29 11:30:00,43.94,44.25,43.94,44.21,277080.0,37.6781,37.944,37.6781,37.9097,277080.0
2019-08-29 12:00:00,44.2,44.24,44.09,44.24,55472.0,37.9011,37.9354,37.8068,37.9354,55472.0
2019-08-29 12:30:00,44.23,44.4,44.21,44.34,31812.0,37.9268,38.0726,37.9097,38.0211,31812.0
2019-08-29 13:00:00,44.33,44.38,44.27,44.38,20078.0,38.0126,38.0554,37.9611,38.0554,20078.0
2019-08-29 13:30:00,44.38,44.43,44.38,44.43,24395.0,38.0554,38.0983,38.0554,38.0983,24395.0
2019-08-29 14:00:00,44.43,44.53,44.39,44.45,41326.0,38.0983,38.1841,38.064,38.1155,41326.0
2019-08-29 14:30:00,44.45,44.46,44.35,44.4,42912.0,38.1155,38.124,38.0297,38.0726,42912.0
2019-08-29 15:00:00,44.39,44.39,44.24,44.29,55199.0,38.064,38.064,37.9354,37.9783,55199.0
2019-08-29 15:30:00,44.29,44.4,44.23,44.38,132659.0,37.9783,38.0726,37.9268,38.0554,132659.0
2019-08-30 09:30:00,44.44,44.7,44.24,44.3,124759.0,38.1069,38.3298,37.9354,37.9868,124759.0
2019-08-30 10:00:00,44.33,44.41,44.22,44.29,81693.0,38.0126,38.0812,37.9182,37.9783,81693.0
2019-08-30 10:30:00,44.3,44.44,44.28,44.3,89430.0,37.9868,38.1069,37.9697,37.9868,89430.0
2019-08-30 11:00:00,44.29,44.37,44.15,44.16,68609.0,37.9783,38.0469,37.8582,37.8668,68609.0
2019-08-30 11:30:00,44.16,44.31,44.16,44.24,46138.0,37.8668,37.9954,37.8668,37.9354,46138.0
2019-08-30 12:00:00,44.24,44.37,44.24,44.37,82189.0,37.9354,38.0469,37.9354,38.0469,82189.0
2019-08-30 12:30:00,44.38,44.46,44.29,44.45,98361.0,38.0554,38.124,37.9783,38.1155,98361.0
2019-08-30 13:00:00,44.44,44.54,44.43,44.53,26862.0,38.1069,38.1926,38.0983,38.1841,26862.0
2019-08-30 13:30:00,44.52,44.55,44.29,44.3,36038.0,38.1755,38.2012,37.9783,37.9868,36038.0
2019-08-30 14:00:00,44.31,44.34,44.26,44.32,24372.0,37.9954,38.0211,37.9525,38.004,24372.0
2019-08-30 14:30:00,44.32,44.38,44.27,44.36,28403.0,38.004,38.0554,37.9611,38.0383,28403.0
2019-08-30 15:00:00,44.37,44.38,44.29,44.32,35991.0,38.0469,38.0554,37.9783,38.004,35991.0
2019-08-30 15:30:00,44.31,44.37,44.24,44.29,94788.0,37.9954,38.0469,37.9354,37.9783,94788.0
2019-09-03 09:30:00,44.5,44.67,44.36,44.52,151422.0,38.1583,38.3041,38.0383,38.1755,151422.0
2019-09-03 10:00:00,44.49,44.83,44.49,44.69,74757.0,38.1498,38.4413,38.1498,38.3213,74757.0
2019-09-03 10:30:00,44.69,44.88,44.54,44.84,75658.0,38.3213,38.4842,38.1926,38.4499,75658.0
2019-09-03 11:00:00,44.84,44.99,44.82,44.91,129786.0,38.4499,38.5785,38.4327,38.5099,129786.0
2019-09-03 11:30:00,44.9,45.02,44.85,45.0,154947.0,38.5013,38.6042,38.4585,38.5871,154947.0
2019-09-03 12:00:00,45.02,45.15,44.9,45.15,67827.0,38.6042,38.7157,38.5013,38.7157,67827.0
2019-09-03 12:30:00,45.14,45.26,45.04,45.07,103444.0,38.7071,38.81,38.6214,38.6471,103444.0
2019-09-03 13:00:00,45.06,45.08,44.93,44.98,35847.0,38.6385,38.6557,38.5271,38.5699,35847.0
2019-09-03 13:30:00,44.97,44.99,44.78,44.79,38471.0,38.5614,38.5785,38.3984,38.407,38471.0
2019-09-03 14:00:00,44.79,44.84,44.73,44.78,55347.0,38.407,38.4499,38.3556,38.3984,55347.0
2019-09-03 14:30:00,44.78,44.91,44.74,44.89,54745.0,38.3984,38.5099,38.3641,38.4928,54745.0
2019-09-03 15:00:00,44.89,45.03,44.8,44.97,84684.0,38.4928,38.6128,38.4156,38.5614,84684.0
2019-09-03 15:30:00,44.97,45.21,44.94,45.17,197762.0,38.5614,38.7672,38.5356,38.7329,197762.0
2019-09-04 09:30:00,45.33,45.41,45.09,45.15,60882.0,38.8701,38.9387,38.6643,38.7157,60882.0
2019-09-04 10:00:00,45.17,45.2,45.08,45.17,52546.0,38.7329,38.7586,38.6557,38.7329,52546.0
2019-09-04 10:30:00,45.17,45.3,45.1,45.3,97454.0,38.7329,38.8443,38.6728,38.8443,97454.0
2019-09-04 11:00:00,45.32,45.38,45.18,45.36,19542.0,38.8615,38.9129,38.7414,38.8958,19542.0
2019-09-04 11:30:00,45.34,45.5,45.29,45.49,45656.0,38.8786,39.0158,38.8358,39.0072,45656.0
2019-09-04 12:00:00,45.5,45.5,45.34,45.34,27686.0,39.0158,39.0158,38.8786,38.8786,27686.0
2019-09-04 12:30:00,45.34,45.34,45.18,45.24,69543.0,38.8786,38.8786,38.7414,38.7929,69543.0
2019-09-04 13:00:00,45.23,45.24,45.13,45.13,16079.0,38.7843,38.7929,38.6986,38.6986,16079.0
2019-09-04 13:30:00,45.12,45.16,45.03,45.16,46435.0,38.69,38.7243,38.6128,38.7243,46435.0
2019-09-04 14:00:00,45.16,45.26,45.09,45.25,21776.0,38.7243,38.81,38.6643,38.8015,21776.0
2019-09-04 14:30:00,45.23,45.31,45.22,45.26,31276.0,38.7843,38.8529,38.7757,38.81,31276.0
2019-09-04 15:00:00,45.29,45.3,45.02,45.02,146497.0,38.8358,38.8443,38.6042,38.6042,146497.0
2019-09-04 15:30:00,45.03,45.29,45.02,45.24,132758.0,38.6128,38.8358,38.6042,38.7929,132758.0
2019-09-05 09:30:00,44.92,45.18,44.8,45.16,42487.0,38.5185,38.7414,38.4156,38.7243,42487.0
2019-09-05 10:00:00,45.17,45.17,44.75,44.81,34426.0,38.7329,38.7329,38.3727,38.4242,34426.0
2019-09-05 10:30:00,44.79,44.96,44.7,44.76,40710.0,38.407,38.5528,38.3298,38.3813,40710.0
2019-09-05 11:00:00,44.78,44.8,44.63,44.75,28564.0,38.3984,38.4156,38.2698,38.3727,28564.0
2019-09-05 11:30:00,44.76,44.8,44.62,44.63,16271.0,38.3813,38.4156,38.2612,38.2698,16271.0
2019-09-05 12:00:00,44.65,44.72,44.63,44.66,16182.0,38.287,38.347,38.2698,38.2955,16182.0
2019-09-05 12:30:00,44.65,44.71,44.61,44.7,15760.0,38.287,38.3384,38.2527,38.3298,15760.0
2019-09-05 13:00:00,44.7,44.76,44.68,44.74,13610.0,38.3298,38.3813,38.3127,38.3641,13610.0
2019-09-05 13:30:00,44.73,44.81,44.71,44.8,21281.0,38.3556,38.4242,38.3384,38.4156,21281.0
2019-09-05 14:00:00,44.8,44.88,44.76,44.78,25318.0,38.4156,38.4842,38.3813,38.3984,25318.0
2019-09-05 14:30:00,44.77,44.92,44.76,44.9,24524.0,38.3899,38.5185,38.3813,38.5013,24524.0
2019-09-05 15:00:00,44.9,44.93,44.86,44.91,26090.0,38.5013,38.5271,38.467,38.5099,26090.0
2019-09-05 15:30:00,44.91,44.92,44.77,44.83,117403.0,38.5099,38.5185,38.3899,38.4413,117403.0
2019-09-06 09:30:00,44.87,44.96,44.78,44.95,38678.0,38.4756,38.5528,38.3984,38.5442,38678.0
2019-09-06 10:00:00,44.94,45.09,44.89,45.08,36009.0,38.5356,38.6643,38.4928,38.6557,36009.0
2019-09-06 10:30:00,45.1,45.11,44.89,44.94,33754.0,38.6728,38.6814,38.4928,38.5356,33754.0
2019-09-06 11:00:00,44.94,44.94,44.73,44.82,27567.0,38.5356,38.5356,38.3556,38.4327,27567.0
2019-09-06 11:30:00,44.82,44.83,44.71,44.76,24532.0,38.4327,38.4413,38.3384,38.3813,24532.0
2019-09-06 12:00:00,44.76,44.78,44.57,44.61,25670.0,38.3813,38.3984,38.2184,38.2527,25670.0
2019-09-06 12:30:00,44.62,44.69,44.49,44.59,35073.0,38.2612,38.3213,38.1498,38.2355,35073.0
2019-09-06 13:00:00,44.58,44.59,44.39,44.54,47223.0,38.2269,38.2355,38.064,38.1926,47223.0
2019-09-06 13:30:00,44.54,44.54,44.4,44.43,42310.0,38.1926,38.1926,38.0726,38.0983,42310.0
2019-09-06 14:00:00,44.43,44.44,44.35,44.38,22897.0,38.0983,38.1069,38.0297,38.0554,22897.0
2019-09-06 14:30:00,44.38,44.55,44.37,44.52,25864.0,38.0554,38.2012,38.0469,38.1755,25864.0
2019-09-06 15:00:00,44.51,44.58,44.48,44.53,25660.0,38.1669,38.2269,38.1412,38.1841,25660.0
2019-09-06 15:30:00,44.53,44.63,44.48,44.53,117187.0,38.1841,38.2698,38.1412,38.1841,117187.0
2019-09-09 09:30:00,44.38,44.5,43.5,43.53,56413.0,38.0554,38.1583,37.3008,37.3266,56413.0
2019-09-09 10:00:00,43.52,43.65,43.47,43.56,33033.0,37.318,37.4295,37.2751,37.3523,33033.0
2019-09-09 10:30:00,43.53,43.56,43.45,43.54,23983.0,37.3266,37.3523,37.258,37.3351,23983.0
2019-09-09 11:00:00,43.55,43.61,43.51,43.55,31762.0,37.3437,37.3952,37.3094,37.3437,31762.0
2019-09-09 11:30:00,43.54,43.61,43.46,43.49,24308.0,37.3351,37.3952,37.2665,37.2923,24308.0
2019-09-09 12:00:00,43.48,43.51,43.34,43.35,31104.0,37.2837,37.3094,37.1636,37.1722,31104.0
2019-09-09 12:30:00,43.35,43.44,43.31,43.42,16921.0,37.1722,37.2494,37.1379,37.2322,16921.0
2019-09-09 13:00:00,43.42,43.43,43.32,43.34,14591.0,37.2322,37.2408,37.1465,37.1636,14591.0
2019-09-09 13:30:00,43.33,43.36,43.26,43.27,35600.0,37.1551,37.1808,37.095,37.1036,35600.0
2019-09-09 14:00:00,43.26,43.28,43.13,43.16,31810.0,37.095,37.1122,36.9836,37.0093,31810.0
2019-09-09 14:30:00,43.16,43.33,43.15,43.29,32180.0,37.0093,37.1551,37.0007,37.1208,32180.0
2019-09-09 15:00:00,43.28,43.33,43.19,43.2,36218.0,37.1122,37.1551,37.035,37.0436,36218.0
2019-09-09 15:30:00,43.2,43.44,43.18,43.42,162665.0,37.0436,37.2494,37.0264,37.2322,162665.0
2019-09-10 09:30:00,43.26,43.46,42.74,42.84,41139.0,37.095,37.2665,36.6492,36.7349,41139.0
2019-09-10 10:00:00,42.84,42.88,42.68,42.75,36672.0,36.7349,36.7692,36.5977,36.6577,36672.0
2019-09-10 10:30:00,42.77,42.77,42.61,42.66,35323.0,36.6749,36.6749,36.5377,36.5806,35323.0
2019-09-10 11:00:00,42.67,42.68,42.52,42.63,32049.0,36.5891,36.5977,36.4605,36.5548,32049.0
2019-09-10 11:30:00,42.63,42.72,42.56,42.66,41961.0,36.5548,36.632,36.4948,36.5806,41961.0
2019-09-10 12:00:00,42.65,42.84,42.63,42.82,26790.0,36.572,36.7349,36.5548,36.7177,26790.0
2019-09-10 12:30:00,42.82,42.94,42.8,42.92,15120.0,36.7177,36.8206,36.7006,36.8035,15120.0
2019-09-10 13:00:00,42.96,43.0,42.77,42.79,20684.0,36.8378,36.8721,36.6749,36.692,20684.0
2019-09-10 13:30:00,42.78,42.78,42.67,42.68,21586.0,36.6835,36.6835,36.5891,36.5977,21586.0
2019-09-10 14:00:00,42.69,42.69,42.53,42.56,47157.0,36.6063,36.6063,36.4691,36.4948,47157.0
2019-09-10 14:30:00,42.57,42.67,42.54,42.65,24318.0,36.5034,36.5891,36.4777,36.572,24318.0
2019-09-10 15:00:00,42.65,42.72,42.62,42.72,27898.0,36.572,36.632,36.5463,36.632,27898.0
2019-09-10 15:30:00,42.72,42.87,42.68,42.87,160613.0,36.632,36.7606,36.5977,36.7606,160613.0
2019-09-11 09:30:00,43.0,43.47,42.82,43.0,142216.0,36.8721,37.2751,36.7177,36.8721,142216.0
2019-09-11 10:00:00,43.02,43.16,42.92,43.16,34611.0,36.8892,37.0093,36.8035,37.0093,34611.0
2019-09-11 10:30:00,43.18,43.18,42.78,42.94,52654.0,37.0264,37.0264,36.6835,36.8206,52654.0
2019-09-11 11:00:00,42.93,42.95,42.84,42.94,22284.0,36.8121,36.8292,36.7349,36.8206,22284.0
2019-09-11 11:30:00,42.94,43.32,42.94,43.28,220245.0,36.8206,37.1465,36.8206,37.1122,220245.0
2019-09-11 12:00:00,43.27,43.3,43.17,43.25,17735.0,37.1036,37.1293,37.0179,37.0865,17735.0
2019-09-11 12:30:00,43.25,43.34,43.13,43.34,34584.0,37.0865,37.1636,36.9836,37.1636,34584.0
2019-09-11 13:00:00,43.34,43.35,43.23,43.24,18687.0,37.1636,37.1722,37.0693,37.0779,18687.0
2019-09-11 13:30:00,43.23,43.3,43.14,43.25,17323.0,37.0693,37.1293,36.9921,37.0865,17323.0
2019-09-11 14:00:00,43.28,43.32,43.2,43.24,68338.0,37.1122,37.1465,37.0436,37.0779,68338.0
2019-09-11 14:30:00,43.25,43.25,43.09,43.13,21581.0,37.0865,37.0865,36.9493,36.9836,21581.0
2019-09-11 15:00:00,43.14,43.24,43.1,43.2,32187.0,36.9921,37.0779,36.9578,37.0436,32187.0
2019-09-11 15:30:00,43.2,43.2,43.04,43.19,118565.0,37.0436,37.0436,36.9064,37.035,118565.0
2019-09-12 09:30:00,43.55,43.82,43.25,43.35,28199.0,37.3437,37.5752,37.0865,37.1722,28199.0
2019-09-12 10:00:00,43.36,43.46,43.11,43.46,20557.0,37.1808,37.2665,36.9664,37.2665,20557.0
2019-09-12 10:30:00,43.39,43.58,43.35,43.54,16839.0,37.2065,37.3694,37.1722,37.3351,16839.0
2019-09-12 11:00:00,43.54,43.63,43.49,43.55,17816.0,37.3351,37.4123,37.2923,37.3437,17816.0
2019-09-12 11:30:00,43.55,43.62,43.53,43.6,22304.0,37.3437,37.4037,37.3266,37.3866,22304.0
2019-09-12 12:00:00,43.59,43.59,43.44,43.49,23073.0,37.378,37.378,37.2494,37.2923,23073.0
2019-09-12 12:30:00,43.48,43.49,43.34,43.42,26492.0,37.2837,37.2923,37.1636,37.2322,26492.0
2019-09-12 13:00:00,43.44,43.59,43.43,43.47,59263.0,37.2494,37.378,37.2408,37.2751,59263.0
2019-09-12 13:30:00,43.48,43.63,43.45,43.59,161979.0,37.2837,37.4123,37.258,37.378,161979.0
2019-09-12 14:00:00,43.61,43.66,43.55,43.66,37939.0,37.3952,37.438,37.3437,37.438,37939.0
2019-09-12 14:30:00,43.66,43.71,43.48,43.51,51355.0,37.438,37.4809,37.2837,37.3094,51355.0
2019-09-12 15:00:00,43.5,43.6,43.43,43.47,57420.0,37.3008,37.3866,37.2408,37.2751,57420.0
2019-09-12 15:30:00,43.49,43.56,43.42,43.46,149039.0,37.2923,37.3523,37.2322,37.2665,149039.0
2019-09-13 09:30:00,43.3,43.53,43.08,43.46,47882.0,37.1293,37.3266,36.9407,37.2665,47882.0
2019-09-13 10:00:00,43.44,43.49,43.33,43.4,59284.0,37.2494,37.2923,37.1551,37.2151,59284.0
2019-09-13 10:30:00,43.42,43.73,43.42,43.67,189275.0,37.2322,37.4981,37.2322,37.4466,189275.0
2019-09-13 11:00:00,43.68,43.77,43.56,43.73,80271.0,37.4552,37.5324,37.3523,37.4981,80271.0
2019-09-13 11:30:00,43.72,43.94,43.63,43.83,66487.0,37.4895,37.6781,37.4123,37.5838,66487.0
2019-09-13 12:00:00,43.81,43.92,43.76,43.81,70327.0,37.5667,37.661,37.5238,37.5667,70327.0
2019-09-13 12:30:00,43.82,43.85,43.69,43.69,52021.0,37.5752,37.601,37.4638,37.4638,52021.0
2019-09-13 13:00:00,43.68,43.71,43.53,43.55,39419.0,37.4552,37.4809,37.3266,37.3437,39419.0
2019-09-13 13:30:00,43.56,43.56,43.48,43.49,20336.0,37.3523,37.3523,37.2837,37.2923,20336.0
2019-09-13 14:00:00,43.5,43.57,43.41,43.47,25865.0,37.3008,37.3609,37.2237,37.2751,25865.0
2019-09-13 14:30:00,43.46,43.5,43.43,43.44,18580.0,37.2665,37.3008,37.2408,37.2494,18580.0
2019-09-13 15:00:00,43.46,43.51,43.36,43.48,19711.0,37.2665,37.3094,37.1808,37.2837,19711.0
2019-09-13 15:30:00,43.47,43.62,43.43,43.56,102323.0,37.2751,37.4037,37.2408,37.3523,102323.0
2019-09-16 09:30:00,43.55,43.7,43.29,43.46,45902.0,37.3437,37.4723,37.1208,37.2665,45902.0
2019-09-16 10:00:00,43.44,43.48,43.17,43.27,34983.0,37.2494,37.2837,37.0179,37.1036,34983.0
2019-09-16 10:30:00,43.22,43.45,43.18,43.42,12884.0,37.0607,37.258,37.0264,37.2322,12884.0
2019-09-16 11:00:00,43.44,43.46,43.29,43.38,19810.0,37.2494,37.2665,37.1208,37.1979,19810.0
2019-09-16 11:30:00,43.39,43.5,43.34,43.38,27509.0,37.2065,37.3008,37.1636,37.1979,27509.0
2019-09-16 12:00:00,43.38,43.46,43.35,43.38,24647.0,37.1979,37.2665,37.1722,37.1979,24647.0
2019-09-16 12:30:00,43.39,43.45,43.33,43.44,29671.0,37.2065,37.258,37.1551,37.2494,29671.0
2019-09-16 13:00:00,43.44,43.47,43.38,43.39,21006.0,37.2494,37.2751,37.1979,37.2065,21006.0
2019-09-16 13:30:00,43.39,43.4,43.32,43.37,15059.0,37.2065,37.2151,37.1465,37.1894,15059.0
2019-09-16 14:00:00,43.37,43.46,43.35,43.37,25520.0,37.1894,37.2665,37.1722,37.1894,25520.0
2019-09-16 14:30:00,43.39,43.43,43.34,43.39,24740.0,37.2065,37.2408,37.1636,37.2065,24740.0
2019-09-16 15:00:00,43.4,43.41,43.29,43.33,27250.0,37.2151,37.2237,37.1208,37.1551,27250.0
2019-09-16 15:30:00,43.34,43.37,43.3,43.32,61738.0,37.1636,37.1894,37.1293,37.1465,61738.0
2019-09-17 09:30:00,43.41,43.9,43.34,43.88,27770.0,37.2237,37.6438,37.1636,37.6267,27770.0
2019-09-17 10:00:00,43.87,44.01,43.76,43.91,31037.0,37.6181,37.7382,37.5238,37.6524,31037.0
2019-09-17 10:30:00,43.93,43.95,43.74,43.84,38697.0,37.6696,37.6867,37.5066,37.5924,38697.0
2019-09-17 11:00:00,43.82,43.91,43.75,43.87,40620.0,37.5752,37.6524,37.5152,37.6181,40620.0
2019-09-17 11:30:00,43.88,44.0,43.85,43.96,21599.0,37.6267,37.7296,37.601,37.6953,21599.0
2019-09-17 12:00:00,43.95,43.95,43.73,43.73,30641.0,37.6867,37.6867,37.4981,37.4981,30641.0
2019-09-17 12:30:00,43.73,43.8,43.68,43.75,21220.0,37.4981,37.5581,37.4552,37.5152,21220.0
2019-09-17 13:00:00,43.75,43.75,43.66,43.7,17567.0,37.5152,37.5152,37.438,37.4723,17567.0
2019-09-17 13:30:00,43.7,43.84,43.69,43.83,25101.0,37.4723,37.5924,37.4638,37.5838,25101.0
2019-09-17 14:00:00,43.84,43.88,43.77,43.78,27842.0,37.5924,37.6267,37.5324,37.5409,27842.0
2019-09-17 14:30:00,43.78,43.84,43.76,43.82,24913.0,37.5409,37.5924,37.5238,37.5752,24913.0
2019-09-17 15:00:00,43.82,43.82,43.74,43.77,34412.0,37.5752,37.5752,37.5066,37.5324,34412.0
2019-09-17 15:30:00,43.77,43.91,43.76,43.89,164230.0,37.5324,37.6524,37.5238,37.6353,164230.0
2019-09-18 09:30:00,44.18,44.25,43.75,44.03,62529.0,37.8839,37.944,37.5152,37.7553,62529.0
2019-09-18 10:00:00,44.04,44.19,43.99,44.11,44521.0,37.7639,37.8925,37.721,37.8239,44521.0
2019-09-18 10:30:00,44.08,44.08,43.96,44.0,52677.0,37.7982,37.7982,37.6953,37.7296,52677.0
2019-09-18 11:00:00,44.01,44.19,44.0,44.15,26938.0,37.7382,37.8925,37.7296,37.8582,26938.0
2019-09-18 11:30:00,44.17,44.26,44.16,44.25,20420.0,37.8754,37.9525,37.8668,37.944,20420.0
2019-09-18 12:00:00,44.24,44.25,44.18,44.25,10779.0,37.9354,37.944,37.8839,37.944,10779.0
2019-09-18 12:30:00,44.25,44.31,44.2,44.27,22332.0,37.944,37.9954,37.9011,37.9611,22332.0
2019-09-18 13:00:00,44.27,44.32,44.23,44.27,19208.0,37.9611,38.004,37.9268,37.9611,19208.0
2019-09-18 13:30:00,44.27,44.3,44.24,44.28,17368.0,37.9611,37.9868,37.9354,37.9697,17368.0
2019-09-18 14:00:00,44.24,44.25,43.9,43.94,18547.0,37.9354,37.944,37.6438,37.6781,18547.0
2019-09-18 14:30:00,43.93,44.06,43.79,43.96,16255.0,37.6696,37.781,37.5495,37.6953,16255.0
2019-09-18 15:00:00,43.98,44.03,43.92,43.98,19946.0,37.7124,37.7553,37.661,37.7124,19946.0
2019-09-18 15:30:00,43.98,44.05,43.89,43.94,125130.0,37.7124,37.7725,37.6353,37.6781,125130.0
2019-09-19 09:30:00,44.21,44.21,43.85,43.88,36914.0,37.9097,37.9097,37.601,37.6267,36914.0
2019-09-19 10:00:00,43.86,43.99,43.81,43.99,16096.0,37.6095,37.721,37.5667,37.721,16096.0
2019-09-19 10:30:00,43.96,44.09,43.94,44.08,12740.0,37.6953,37.8068,37.6781,37.7982,12740.0
2019-09-19 11:00:00,44.08,44.25,44.06,44.24,21535.0,37.7982,37.944,37.781,37.9354,21535.0
2019-09-19 11:30:00,44.25,44.39,44.24,44.38,22451.0,37.944,38.064,37.9354,38.0554,22451.0
2019-09-19 12:00:00,44.38,44.48,44.37,44.46,21941.0,38.0554,38.1412,38.0469,38.124,21941.0
2019-09-19 12:30:00,44.45,44.5,44.38,44.38,23751.0,38.1155,38.1583,38.0554,38.0554,23751.0
2019-09-19 13:00:00,44.4,44.45,44.39,44.4,17818.0,38.0726,38.1155,38.064,38.0726,17818.0
2019-09-19 13:30:00,44.39,44.44,44.32,44.43,29188.0,38.064,38.1069,38.004,38.0983,29188.0
2019-09-19 14:00:00,44.43,44.47,44.35,44.38,34041.0,38.0983,38.1326,38.0297,38.0554,34041.0
2019-09-19 14:30:00,44.38,44.4,44.33,44.37,21582.0,38.0554,38.0726,38.0126,38.0469,21582.0
2019-09-19 15:00:00,44.37,44.4,44.26,44.26,25699.0,38.0469,38.0726,37.9525,37.9525,25699.0
2019-09-19 15:30:00,44.25,44.28,44.17,44.23,134601.0,37.944,37.9697,37.8754,37.9268,134601.0
2019-09-20 09:30:00,44.32,44.45,44.14,44.19,139313.0,38.004,38.1155,37.8496,37.8925,139313.0
2019-09-20 10:00:00,44.17,44.25,44.03,44.17,60476.0,37.8754,37.944,37.7553,37.8754,60476.0
2019-09-20 10:30:00,44.13,44.23,44.1,44.23,22235.0,37.8411,37.9268,37.8153,37.9268,22235.0
2019-09-20 11:00:00,44.21,44.38,44.19,44.37,45320.0,37.9097,38.0554,37.8925,38.0469,45320.0
2019-09-20 11:30:00,44.36,44.37,44.28,44.31,18394.0,38.0383,38.0469,37.9697,37.9954,18394.0
2019-09-20 12:00:00,44.32,44.34,44.28,44.33,25150.0,38.004,38.0211,37.9697,38.0126,25150.0
2019-09-20 12:30:00,44.33,44.39,44.28,44.35,21699.0,38.0126,38.064,37.9697,38.0297,21699.0
2019-09-20 13:00:00,44.35,44.46,44.25,44.3,34142.0,38.0297,38.124,37.944,37.9868,34142.0
2019-09-20 13:30:00,44.3,44.47,44.29,44.46,28341.0,37.9868,38.1326,37.9783,38.124,28341.0
2019-09-20 14:00:00,44.46,44.53,44.34,44.47,62563.0,38.124,38.1841,38.0211,38.1326,62563.0
2019-09-20 14:30:00,44.47,44.53,44.44,44.46,38535.0,38.1326,38.1841,38.1069,38.124,38535.0
2019-09-20 15:00:00,44.46,44.46,44.36,44.37,33948.0,38.124,38.124,38.0383,38.0469,33948.0
2019-09-20 15:30:00,44.37,44.49,44.33,44.39,131010.0,38.0469,38.1498,38.0126,38.064,131010.0
2019-09-23 09:30:00,44.5,44.54,44.35,44.41,25526.0,38.1583,38.1926,38.0297,38.0812,25526.0
2019-09-23 10:00:00,44.4,44.71,44.35,44.67,34776.0,38.0726,38.3384,38.0297,38.3041,34776.0
2019-09-23 10:30:00,44.65,44.66,44.44,44.54,33625.0,38.287,38.2955,38.1069,38.1926,33625.0
2019-09-23 11:00:00,44.53,44.67,44.52,44.58,22163.0,38.1841,38.3041,38.1755,38.2269,22163.0
2019-09-23 11:30:00,44.59,44.73,44.59,44.71,18282.0,38.2355,38.3556,38.2355,38.3384,18282.0
2019-09-23 12:00:00,44.71,44.79,44.71,44.75,11128.0,38.3384,38.407,38.3384,38.3727,11128.0
2019-09-23 12:30:00,44.74,44.79,44.7,44.72,15930.0,38.3641,38.407,38.3298,38.347,15930.0
2019-09-23 13:00:00,44.72,44.79,44.67,44.77,13880.0,38.347,38.407,38.3041,38.3899,13880.0
2019-09-23 13:30:00,44.77,44.77,44.66,44.66,19145.0,38.3899,38.3899,38.2955,38.2955,19145.0
2019-09-23 14:00:00,44.65,44.65,44.57,44.57,19182.0,38.287,38.287,38.2184,38.2184,19182.0
2019-09-23 14:30:00,44.58,44.6,44.5,44.54,23787.0,38.2269,38.2441,38.1583,38.1926,23787.0
2019-09-23 15:00:00,44.55,44.66,44.55,44.62,24410.0,38.2012,38.2955,38.2012,38.2612,24410.0
2019-09-23 15:30:00,44.63,44.64,44.38,44.41,126671.0,38.2698,38.2784,38.0554,38.0812,126671.0
2019-09-24 09:30:00,44.65,44.83,44.43,44.79,22008.0,38.287,38.4413,38.0983,38.407,22008.0
2019-09-24 10:00:00,44.85,45.08,44.85,44.98,54124.0,38.4585,38.6557,38.4585,38.5699,54124.0
2019-09-24 10:30:00,44.99,45.07,44.94,45.0,18470.0,38.5785,38.6471,38.5356,38.5871,18470.0
2019-09-24 11:00:00,44.97,45.0,44.92,44.94,14433.0,38.5614,38.5871,38.5185,38.5356,14433.0
2019-09-24 11:30:00,44.95,44.98,44.78,44.83,22791.0,38.5442,38.5699,38.3984,38.4413,22791.0
2019-09-24 12:00:00,44.83,44.94,44.73,44.74,22666.0,38.4413,38.5356,38.3556,38.3641,22666.0
2019-09-24 12:30:00,44.73,44.86,44.71,44.84,16343.0,38.3556,38.467,38.3384,38.4499,16343.0
2019-09-24 13:00:00,44.83,44.84,44.71,44.75,19428.0,38.4413,38.4499,38.3384,38.3727,19428.0
2019-09-24 13:30:00,44.76,44.87,44.74,44.85,30487.0,38.3813,38.4756,38.3641,38.4585,30487.0
2019-09-24 14:00:00,44.85,44.94,44.84,44.9,44678.0,38.4585,38.5356,38.4499,38.5013,44678.0
2019-09-24 14:30:00,44.9,44.92,44.82,44.87,42402.0,38.5013,38.5185,38.4327,38.4756,42402.0
2019-09-24 15:00:00,44.86,44.9,44.82,44.87,73123.0,38.467,38.5013,38.4327,38.4756,73123.0
2019-09-24 15:30:00,44.85,44.87,44.7,44.75,228251.0,38.4585,38.4756,38.3298,38.3727,228251.0
2019-09-25 09:30:00,44.55,44.9,44.55,44.8,47961.0,38.2012,38.5013,38.2012,38.4156,47961.0
2019-09-25 10:00:00,44.79,44.85,44.61,44.73,19710.0,38.407,38.4585,38.2527,38.3556,19710.0
2019-09-25 10:30:00,44.7,44.73,44.52,44.53,16886.0,38.3298,38.3556,38.1755,38.1841,16886.0
2019-09-25 11:00:00,44.54,44.84,44.54,44.77,35579.0,38.1926,38.4499,38.1926,38.3899,35579.0
2019-09-25 11:30:00,44.78,44.83,44.69,44.79,19750.0,38.3984,38.4413,38.3213,38.407,19750.0
2019-09-25 12:00:00,44.79,44.84,44.68,44.74,66612.0,38.407,38.4499,38.3127,38.3641,66612.0
2019-09-25 12:30:00,44.77,44.88,44.76,44.85,14457.0,38.3899,38.4842,38.3813,38.4585,14457.0
2019-09-25 13:00:00,44.84,44.92,44.82,44.89,47893.0,38.4499,38.5185,38.4327,38.4928,47893.0
2019-09-25 13:30:00,44.89,44.92,44.85,44.88,16216.0,38.4928,38.5185,38.4585,38.4842,16216.0
2019-09-25 14:00:00,44.88,45.0,44.86,44.92,85234.0,38.4842,38.5871,38.467,38.5185,85234.0
2019-09-25 14:30:00,44.92,45.02,44.88,45.02,36114.0,38.5185,38.6042,38.4842,38.6042,36114.0
2019-09-25 15:00:00,45.02,45.06,44.91,45.0,43473.0,38.6042,38.6385,38.5099,38.5871,43473.0
2019-09-25 15:30:00,45.0,45.09,44.95,45.04,132459.0,38.5871,38.6643,38.5442,38.6214,132459.0
2019-09-26 09:30:00,45.25,45.39,45.05,45.1,37186.0,38.8015,38.9215,38.63,38.6728,37186.0
2019-09-26 10:00:00,45.08,45.21,44.88,44.9,40158.0,38.6557,38.7672,38.4842,38.5013,40158.0
2019-09-26 10:30:00,44.88,44.93,44.82,44.9,15575.0,38.4842,38.5271,38.4327,38.5013,15575.0
2019-09-26 11:00:00,44.89,44.9,44.8,44.9,22144.0,38.4928,38.5013,38.4156,38.5013,22144.0
2019-09-26 11:30:00,44.9,44.94,44.84,44.87,18750.0,38.5013,38.5356,38.4499,38.4756,18750.0
2019-09-26 12:00:00,44.86,44.93,44.85,44.91,15115.0,38.467,38.5271,38.4585,38.5099,15115.0
2019-09-26 12:30:00,44.92,45.02,44.87,45.02,18084.0,38.5185,38.6042,38.4756,38.6042,18084.0
2019-09-26 13:00:00,45.0,45.06,44.98,44.99,13493.0,38.5871,38.6385,38.5699,38.5785,13493.0
2019-09-26 13:30:00,45.01,45.07,44.94,44.96,15948.0,38.5957,38.6471,38.5356,38.5528,15948.0
2019-09-26 14:00:00,44.96,45.0,44.92,44.95,18247.0,38.5528,38.5871,38.5185,38.5442,18247.0
2019-09-26 14:30:00,44.95,44.99,44.94,44.97,16540.0,38.5442,38.5785,38.5356,38.5614,16540.0
2019-09-26 15:00:00,44.98,44.99,44.93,44.94,22952.0,38.5699,38.5785,38.5271,38.5356,22952.0
2019-09-26 15:30:00,44.94,45.0,44.89,44.95,74473.0,38.5356,38.5871,38.4928,38.5442,74473.0
2019-09-27 09:30:00,44.94,45.07,44.58,44.67,67558.0,38.5356,38.6471,38.2269,38.3041,67558.0
2019-09-27 10:00:00,44.68,44.85,44.68,44.82,23629.0,38.3127,38.4585,38.3127,38.4327,23629.0
2019-09-27 10:30:00,44.82,44.92,44.69,44.9,14277.0,38.4327,38.5185,38.3213,38.5013,14277.0
2019-09-27 11:00:00,44.89,44.95,44.83,44.91,12164.0,38.4928,38.5442,38.4413,38.5099,12164.0
2019-09-27 11:30:00,44.89,44.96,44.8,44.84,22929.0,38.4928,38.5528,38.4156,38.4499,22929.0
2019-09-27 12:00:00,44.84,44.86,44.72,44.79,18001.0,38.4499,38.467,38.347,38.407,18001.0
2019-09-27 12:30:00,44.8,44.81,44.67,44.67,12978.0,38.4156,38.4242,38.3041,38.3041,12978.0
2019-09-27 13:00:00,44.67,44.74,44.63,44.69,12304.0,38.3041,38.3641,38.2698,38.3213,12304.0
2019-09-27 13:30:00,44.69,44.7,44.63,44.66,16575.0,38.3213,38.3298,38.2698,38.2955,16575.0
2019-09-27 14:00:00,44.66,44.67,44.5,44.51,25378.0,38.2955,38.3041,38.1583,38.1669,25378.0
2019-09-27 14:30:00,44.52,44.53,44.47,44.52,16634.0,38.1755,38.1841,38.1326,38.1755,16634.0
2019-09-27 15:00:00,44.51,44.55,44.48,44.49,22864.0,38.1669,38.2012,38.1412,38.1498,22864.0
2019-09-27 15:30:00,44.49,44.69,44.48,44.67,100575.0,38.1498,38.3213,38.1412,38.3041,100575.0
2019-09-30 09:30:00,44.74,45.0,44.69,44.92,24209.0,38.3641,38.5871,38.3213,38.5185,24209.0
2019-09-30 10:00:00,44.93,45.03,44.68,44.73,15601.0,38.5271,38.6128,38.3127,38.3556,15601.0
2019-09-30 10:30:00,44.75,44.99,44.7,44.94,31558.0,38.3727,38.5785,38.3298,38.5356,31558.0
2019-09-30 11:00:00,44.93,44.95,44.75,44.83,19693.0,38.5271,38.5442,38.3727,38.4413,19693.0
2019-09-30 11:30:00,44.83,44.91,44.78,44.88,9233.0,38.4413,38.5099,38.3984,38.4842,9233.0
2019-09-30 12:00:00,44.89,44.89,44.82,44.85,9950.0,38.4928,38.4928,38.4327,38.4585,9950.0
2019-09-30 12:30:00,44.86,44.88,44.82,44.86,10115.0,38.467,38.4842,38.4327,38.467,10115.0
2019-09-30 13:00:00,44.85,44.85,44.76,44.8,13478.0,38.4585,38.4585,38.3813,38.4156,13478.0
2019-09-30 13:30:00,44.8,44.85,44.74,44.74,14229.0,38.4156,38.4585,38.3641,38.3641,14229.0
2019-09-30 14:00:00,44.75,44.76,44.72,44.74,17440.0,38.3727,38.3813,38.347,38.3641,17440.0
2019-09-30 14:30:00,44.75,44.83,44.72,44.78,19086.0,38.3727,38.4413,38.347,38.3984,19086.0
2019-09-30 15:00:00,44.79,44.82,44.72,44.78,17839.0,38.407,38.4327,38.347,38.3984,17839.0
2019-09-30 15:30:00,44.79,44.97,44.76,44.85,149476.0,38.407,38.5614,38.3813,38.4585,149476.0
2019-10-01 09:30:00,44.68,44.82,44.65,44.71,45544.0,38.3127,38.4327,38.287,38.3384,45544.0
2019-10-01 10:00:00,44.69,44.75,44.58,44.62,45837.0,38.3213,38.3727,38.2269,38.2612,45837.0
2019-10-01 10:30:00,44.62,45.0,44.62,44.98,48047.0,38.2612,38.5871,38.2612,38.5699,48047.0
2019-10-01 11:00:00,44.98,45.05,44.91,45.01,25597.0,38.5699,38.63,38.5099,38.5957,25597.0
2019-10-01 11:30:00,45.01,45.01,44.88,44.94,16113.0,38.5957,38.5957,38.4842,38.5356,16113.0
2019-10-01 12:00:00,44.88,44.91,44.72,44.9,26202.0,38.4842,38.5099,38.347,38.5013,26202.0
2019-10-01 12:30:00,44.89,44.95,44.88,44.93,25519.0,38.4928,38.5442,38.4842,38.5271,25519.0
2019-10-01 13:00:00,44.93,44.93,44.83,44.91,25285.0,38.5271,38.5271,38.4413,38.5099,25285.0
2019-10-01 13:30:00,44.91,44.96,44.85,44.96,26361.0,38.5099,38.5528,38.4585,38.5528,26361.0
2019-10-01 14:00:00,44.95,44.97,44.9,44.95,44023.0,38.5442,38.5614,38.5013,38.5442,44023.0
2019-10-01 14:30:00,44.95,44.97,44.92,44.95,43275.0,38.5442,38.5614,38.5185,38.5442,43275.0
2019-10-01 15:00:00,44.95,45.07,44.94,45.02,306407.0,38.5442,38.6471,38.5356,38.6042,306407.0
2019-10-01 15:30:00,45.02,45.02,44.88,44.92,200337.0,38.6042,38.6042,38.4842,38.5185,200337.0
2019-10-02 09:30:00,44.77,44.96,44.77,44.94,36897.0,38.3899,38.5528,38.3899,38.5356,36897.0
2019-10-02 10:00:00,44.95,44.97,44.71,44.81,42766.0,38.5442,38.5614,38.3384,38.4242,42766.0
2019-10-02 10:30:00,44.8,44.83,44.62,44.73,40684.0,38.4156,38.4413,38.2612,38.3556,40684.0
2019-10-02 11:00:00,44.73,44.92,44.71,44.81,22533.0,38.3556,38.5185,38.3384,38.4242,22533.0
2019-10-02 11:30:00,44.82,44.97,44.73,44.95,21694.0,38.4327,38.5614,38.3556,38.5442,21694.0
2019-10-02 12:00:00,44.95,44.96,44.78,44.8,15086.0,38.5442,38.5528,38.3984,38.4156,15086.0
2019-10-02 12:30:00,44.81,44.81,44.69,44.72,12659.0,38.4242,38.4242,38.3213,38.347,12659.0
2019-10-02 13:00:00,44.71,44.77,44.66,44.71,15993.0,38.3384,38.3899,38.2955,38.3384,15993.0
2019-10-02 13:30:00,44.7,44.76,44.66,44.76,16266.0,38.3298,38.3813,38.2955,38.3813,16266.0
2019-10-02 14:00:00,44.75,44.84,44.74,44.78,31831.0,38.3727,38.4499,38.3641,38.3984,31831.0
2019-10-02 14:30:00,44.78,44.81,44.73,44.8,19299.0,38.3984,38.4242,38.3556,38.4156,19299.0
2019-10-02 15:00:00,44.8,44.83,44.62,44.62,37427.0,38.4156,38.4413,38.2612,38.2612,37427.0
2019-10-02 15:30:00,44.61,44.68,44.55,44.62,234808.0,38.2527,38.3127,38.2012,38.2612,234808.0
2019-10-03 09:30:00,44.62,44.83,44.59,44.69,41561.0,38.2612,38.4413,38.2355,38.3213,41561.0
2019-10-03 10:00:00,44.66,44.67,44.4,44.64,33173.0,38.2955,38.3041,38.0726,38.2784,33173.0
2019-10-03 10:30:00,44.6,44.75,44.57,44.64,44578.0,38.2441,38.3727,38.2184,38.2784,44578.0
2019-10-03 11:00:00,44.63,44.9,44.61,44.89,17498.0,38.2698,38.5013,38.2527,38.4928,17498.0
2019-10-03 11:30:00,44.88,44.92,44.82,44.89,27697.0,38.4842,38.5185,38.4327,38.4928,27697.0
2019-10-03 12:00:00,44.89,44.89,44.71,44.74,23512.0,38.4928,38.4928,38.3384,38.3641,23512.0
2019-10-03 12:30:00,44.73,44.88,44.71,44.86,18891.0,38.3556,38.4842,38.3384,38.467,18891.0
2019-10-03 13:00:00,44.85,44.86,44.74,44.74,35529.0,38.4585,38.467,38.3641,38.3641,35529.0
2019-10-03 13:30:00,44.74,44.76,44.69,44.73,22629.0,38.3641,38.3813,38.3213,38.3556,22629.0
2019-10-03 14:00:00,44.73,44.8,44.71,44.8,36452.0,38.3556,38.4156,38.3384,38.4156,36452.0
2019-10-03 14:30:00,44.79,44.79,44.7,44.71,17201.0,38.407,38.407,38.3298,38.3384,17201.0
2019-10-03 15:00:00,44.71,44.71,44.62,44.65,56271.0,38.3384,38.3384,38.2612,38.287,56271.0
2019-10-03 15:30:00,44.65,44.79,44.64,44.79,95723.0,38.287,38.407,38.2784,38.407,95723.0
2019-10-04 09:30:00,44.79,45.2,44.74,45.0,59330.0,38.407,38.7586,38.3641,38.5871,59330.0
2019-10-04 10:00:00,45.01,45.1,44.89,44.89,80519.0,38.5957,38.6728,38.4928,38.4928,80519.0
2019-10-04 10:30:00,44.91,44.95,44.87,44.92,17202.0,38.5099,38.5442,38.4756,38.5185,17202.0
2019-10-04 11:00:00,44.9,45.06,44.88,45.04,41588.0,38.5013,38.6385,38.4842,38.6214,41588.0
2019-10-04 11:30:00,45.05,45.13,45.05,45.12,20714.0,38.63,38.6986,38.63,38.69,20714.0
2019-10-04 12:00:00,45.12,45.13,45.08,45.09,23188.0,38.69,38.6986,38.6557,38.6643,23188.0
2019-10-04 12:30:00,45.09,45.18,45.09,45.16,39235.0,38.6643,38.7414,38.6643,38.7243,39235.0
2019-10-04 13:00:00,45.17,45.22,45.13,45.21,21502.0,38.7329,38.7757,38.6986,38.7672,21502.0
2019-10-04 13:30:00,45.21,45.28,45.2,45.25,37227.0,38.7672,38.8272,38.7586,38.8015,37227.0
2019-10-04 14:00:00,45.25,45.33,45.22,45.29,48930.0,38.8015,38.8701,38.7757,38.8358,48930.0
2019-10-04 14:30:00,45.28,45.4,45.27,45.39,21345.0,38.8272,38.9301,38.8186,38.9215,21345.0
2019-10-04 15:00:00,45.4,45.46,45.38,45.39,37305.0,38.9301,38.9815,38.9129,38.9215,37305.0
2019-10-04 15:30:00,45.4,45.56,45.38,45.54,135497.0,38.9301,39.0673,38.9129,39.0501,135497.0
2019-10-07 09:30:00,45.52,45.55,45.21,45.31,41432.0,39.033,39.0587,38.7672,38.8529,41432.0
2019-10-07 10:00:00,45.32,45.42,45.31,45.38,21497.0,38.8615,38.9472,38.8529,38.9129,21497.0
2019-10-07 10:30:00,45.39,45.52,45.37,45.41,20023.0,38.9215,39.033,38.9044,38.9387,20023.0
2019-10-07 11:00:00,45.41,45.43,45.28,45.33,26367.0,38.9387,38.9558,38.8272,38.8701,26367.0
2019-10-07 11:30:00,45.33,45.46,45.31,45.42,24890.0,38.8701,38.9815,38.8529,38.9472,24890.0
2019-10-07 12:00:00,45.43,45.45,45.3,45.31,15182.0,38.9558,38.973,38.8443,38.8529,15182.0
2019-10-07 12:30:00,45.3,45.37,45.28,45.34,17810.0,38.8443,38.9044,38.8272,38.8786,17810.0
2019-10-07 13:00:00,45.35,45.38,45.29,45.32,20158.0,38.8872,38.9129,38.8358,38.8615,20158.0
2019-10-07 13:30:00,45.34,45.43,45.34,45.38,14326.0,38.8786,38.9558,38.8786,38.9129,14326.0
2019-10-07 14:00:00,45.37,45.38,45.23,45.23,24159.0,38.9044,38.9129,38.7843,38.7843,24159.0
2019-10-07 14:30:00,45.23,45.26,45.15,45.22,23700.0,38.7843,38.81,38.7157,38.7757,23700.0
2019-10-07 15:00:00,45.21,45.29,45.18,45.23,24028.0,38.7672,38.8358,38.7414,38.7843,24028.0
2019-10-07 15:30:00,45.22,45.22,45.08,45.14,89376.0,38.7757,38.7757,38.6557,38.7071,89376.0
2019-10-08 09:30:00,45.21,45.29,45.09,45.11,106788.0,38.7672,38.8358,38.6643,38.6814,106788.0
2019-10-08 10:00:00,45.12,45.16,44.88,44.96,27854.0,38.69,38.7243,38.4842,38.5528,27854.0
2019-10-08 10:30:00,44.95,45.12,44.95,45.11,27569.0,38.5442,38.69,38.5442,38.6814,27569.0
2019-10-08 11:00:00,45.12,45.19,45.03,45.05,28057.0,38.69,38.75,38.6128,38.63,28057.0
2019-10-08 11:30:00,45.04,45.07,44.95,45.02,27061.0,38.6214,38.6471,38.5442,38.6042,27061.0
2019-10-08 12:00:00,45.02,45.09,45.0,45.09,20386.0,38.6042,38.6643,38.5871,38.6643,20386.0
2019-10-08 12:30:00,45.08,45.12,45.03,45.07,21548.0,38.6557,38.69,38.6128,38.6471,21548.0
2019-10-08 13:00:00,45.08,45.18,45.07,45.17,22123.0,38.6557,38.7414,38.6471,38.7329,22123.0
2019-10-08 13:30:00,45.17,45.31,45.17,45.29,22686.0,38.7329,38.8529,38.7329,38.8358,22686.0
2019-10-08 14:00:00,45.3,45.31,45.21,45.23,26191.0,38.8443,38.8529,38.7672,38.7843,26191.0
2019-10-08 14:30:00,45.26,45.36,45.17,45.22,31281.0,38.81,38.8958,38.7329,38.7757,31281.0
2019-10-08 15:00:00,45.23,45.23,45.1,45.15,37733.0,38.7843,38.7843,38.6728,38.7157,37733.0
2019-10-08 15:30:00,45.16,45.21,45.0,45.0,71848.0,38.7243,38.7672,38.5871,38.5871,71848.0
2019-10-09 09:30:00,45.13,45.36,45.13,45.15,29138.0,38.6986,38.8958,38.6986,38.7157,29138.0
2019-10-09 10:00:00,45.16,45.24,45.14,45.24,18920.0,38.7243,38.7929,38.7071,38.7929,18920.0
2019-10-09 10:30:00,45.26,45.36,45.23,45.23,26411.0,38.81,38.8958,38.7843,38.7843,26411.0
2019-10-09 11:00:00,45.24,45.36,45.21,45.29,30342.0,38.7929,38.8958,38.7672,38.8358,30342.0
2019-10-09 11:30:00,45.3,45.37,45.27,45.36,33504.0,38.8443,38.9044,38.8186,38.8958,33504.0
2019-10-09 12:00:00,45.36,45.47,45.35,45.46,22619.0,38.8958,38.9901,38.8872,38.9815,22619.0
2019-10-09 12:30:00,45.46,45.54,45.46,45.52,33485.0,38.9815,39.0501,38.9815,39.033,33485.0
2019-10-09 13:00:00,45.52,45.62,45.49,45.59,24524.0,39.033,39.1187,39.0072,39.093,24524.0
2019-10-09 13:30:00,45.59,45.69,45.54,45.66,42267.0,39.093,39.1787,39.0501,39.153,42267.0
2019-10-09 14:00:00,45.66,45.72,45.61,45.7,42131.0,39.153,39.2045,39.1101,39.1873,42131.0
2019-10-09 14:30:00,45.7,45.71,45.61,45.67,47019.0,39.1873,39.1959,39.1101,39.1616,47019.0
2019-10-09 15:00:00,45.67,45.68,45.5,45.54,88471.0,39.1616,39.1702,39.0158,39.0501,88471.0
2019-10-09 15:30:00,45.54,45.65,45.47,45.59,215366.0,39.0501,39.1444,38.9901,39.093,215366.0
2019-10-10 09:30:00,45.5,45.54,45.22,45.27,40231.0,39.0158,39.0501,38.7757,38.8186,40231.0
2019-10-10 10:00:00,45.3,45.43,45.26,45.42,41946.0,38.8443,38.9558,38.81,38.9472,41946.0
2019-10-10 10:30:00,45.42,45.5,45.33,45.41,25661.0,38.9472,39.0158,38.8701,38.9387,25661.0
2019-10-10 11:00:00,45.43,45.54,45.39,45.53,23112.0,38.9558,39.0501,38.9215,39.0415,23112.0
2019-10-10 11:30:00,45.55,45.57,45.44,45.47,17961.0,39.0587,39.0758,38.9644,38.9901,17961.0
2019-10-10 12:00:00,45.47,45.59,45.46,45.55,16265.0,38.9901,39.093,38.9815,39.0587,16265.0
2019-10-10 12:30:00,45.55,45.58,45.52,45.57,14162.0,39.0587,39.0844,39.033,39.0758,14162.0
2019-10-10 13:00:00,45.57,45.6,45.52,45.52,31858.0,39.0758,39.1016,39.033,39.033,31858.0
2019-10-10 13:30:00,45.52,45.53,45.47,45.51,27524.0,39.033,39.0415,38.9901,39.0244,27524.0
2019-10-10 14:00:00,45.51,45.53,45.42,45.44,27840.0,39.0244,39.0415,38.9472,38.9644,27840.0
2019-10-10 14:30:00,45.43,45.46,45.38,45.41,30296.0,38.9558,38.9815,38.9129,38.9387,30296.0
2019-10-10 15:00:00,45.41,45.46,45.38,45.46,43904.0,38.9387,38.9815,38.9129,38.9815,43904.0
2019-10-10 15:30:00,45.46,45.51,45.37,45.47,139782.0,38.9815,39.0244,38.9044,38.9901,139782.0
2019-10-11 09:30:00,45.47,45.5,45.31,45.39,52947.0,38.9901,39.0158,38.8529,38.9215,52947.0
2019-10-11 10:00:00,45.41,45.43,45.28,45.32,53136.0,38.9387,38.9558,38.8272,38.8615,53136.0
2019-10-11 10:30:00,45.32,45.4,45.25,45.36,34006.0,38.8615,38.9301,38.8015,38.8958,34006.0
2019-10-11 11:00:00,45.37,45.58,45.37,45.57,27937.0,38.9044,39.0844,38.9044,39.0758,27937.0
2019-10-11 11:30:00,45.57,45.62,45.45,45.55,34703.0,39.0758,39.1187,38.973,39.0587,34703.0
2019-10-11 12:00:00,45.54,45.62,45.49,45.62,22494.0,39.0501,39.1187,39.0072,39.1187,22494.0
2019-10-11 12:30:00,45.62,45.67,45.53,45.63,30545.0,39.1187,39.1616,39.0415,39.1273,30545.0
2019-10-11 13:00:00,45.65,45.65,45.56,45.6,17275.0,39.1444,39.1444,39.0673,39.1016,17275.0
2019-10-11 13:30:00,45.59,45.66,45.58,45.6,16267.0,39.093,39.153,39.0844,39.1016,16267.0
2019-10-11 14:00:00,45.6,45.6,45.5,45.53,24809.0,39.1016,39.1016,39.0158,39.0415,24809.0
2019-10-11 14:30:00,45.53,45.64,45.51,45.63,30071.0,39.0415,39.1359,39.0244,39.1273,30071.0
2019-10-11 15:00:00,45.62,45.64,45.58,45.59,47393.0,39.1187,39.1359,39.0844,39.093,47393.0
2019-10-11 15:30:00,45.6,45.66,45.48,45.52,146944.0,39.1016,39.153,38.9987,39.033,146944.0
2019-10-14 09:30:00,45.6,45.71,45.41,45.69,57706.0,39.1016,39.1959,38.9387,39.1787,57706.0
2019-10-14 10:00:00,45.7,45.87,45.69,45.83,42802.0,39.1873,39.3331,39.1787,39.2988,42802.0
2019-10-14 10:30:00,45.83,45.85,45.69,45.7,33044.0,39.2988,39.3159,39.1787,39.1873,33044.0
2019-10-14 11:00:00,45.7,45.71,45.45,45.47,31180.0,39.1873,39.1959,38.973,38.9901,31180.0
2019-10-14 11:30:00,45.46,45.49,45.34,45.34,22421.0,38.9815,39.0072,38.8786,38.8786,22421.0
2019-10-14 12:00:00,45.33,45.36,45.21,45.23,27596.0,38.8701,38.8958,38.7672,38.7843,27596.0
2019-10-14 12:30:00,45.24,45.35,45.24,45.25,18640.0,38.7929,38.8872,38.7929,38.8015,18640.0
2019-10-14 13:00:00,45.26,45.31,45.24,45.29,18522.0,38.81,38.8529,38.7929,38.8358,18522.0
2019-10-14 13:30:00,45.29,45.38,45.26,45.35,73663.0,38.8358,38.9129,38.81,38.8872,73663.0
2019-10-14 14:00:00,45.36,45.39,45.35,45.37,18919.0,38.8958,38.9215,38.8872,38.9044,18919.0
2019-10-14 14:30:00,45.37,45.38,45.31,45.34,29172.0,38.9044,38.9129,38.8529,38.8786,29172.0
2019-10-14 15:00:00,45.33,45.42,45.32,45.38,39175.0,38.8701,38.9472,38.8615,38.9129,39175.0
2019-10-14 15:30:00,45.38,45.39,45.22,45.27,114867.0,38.9129,38.9215,38.7757,38.8186,114867.0
2019-10-15 09:30:00,45.36,45.38,45.21,45.27,37427.0,38.8958,38.9129,38.7672,38.8186,37427.0
2019-10-15 10:00:00,45.27,45.33,45.12,45.12,19975.0,38.8186,38.8701,38.69,38.69,19975.0
2019-10-15 10:30:00,45.12,45.13,45.01,45.13,23966.0,38.69,38.6986,38.5957,38.6986,23966.0
2019-10-15 11:00:00,45.14,45.18,45.11,45.13,28191.0,38.7071,38.7414,38.6814,38.6986,28191.0
2019-10-15 11:30:00,45.13,45.13,45.04,45.08,17759.0,38.6986,38.6986,38.6214,38.6557,17759.0
2019-10-15 12:00:00,45.08,45.1,45.03,45.04,18401.0,38.6557,38.6728,38.6128,38.6214,18401.0
2019-10-15 12:30:00,45.03,45.04,44.94,45.0,30006.0,38.6128,38.6214,38.5356,38.5871,30006.0
2019-10-15 13:00:00,45.0,45.03,44.98,45.03,24999.0,38.5871,38.6128,38.5699,38.6128,24999.0
2019-10-15 13:30:00,45.03,45.06,44.91,44.95,52800.0,38.6128,38.6385,38.5099,38.5442,52800.0
2019-10-15 14:00:00,44.95,45.05,44.93,45.04,23181.0,38.5442,38.63,38.5271,38.6214,23181.0
2019-10-15 14:30:00,45.03,45.06,44.97,45.01,19485.0,38.6128,38.6385,38.5614,38.5957,19485.0
2019-10-15 15:00:00,45.0,45.09,44.98,45.06,28903.0,38.5871,38.6643,38.5699,38.6385,28903.0
2019-10-15 15:30:00,45.07,45.09,44.95,44.97,74111.0,38.6471,38.6643,38.5442,38.5614,74111.0
2019-10-16 09:30:00,45.0,45.08,44.75,44.96,22138.0,38.5871,38.6557,38.3727,38.5528,22138.0
2019-10-16 10:00:00,44.99,45.11,44.93,45.05,46051.0,38.5785,38.6814,38.5271,38.63,46051.0
2019-10-16 10:30:00,45.03,45.08,44.97,45.08,68545.0,38.6128,38.6557,38.5614,38.6557,68545.0
2019-10-16 11:00:00,45.09,45.18,45.09,45.17,19326.0,38.6643,38.7414,38.6643,38.7329,19326.0
2019-10-16 11:30:00,45.17,45.22,45.09,45.2,28354.0,38.7329,38.7757,38.6643,38.7586,28354.0
2019-10-16 12:00:00,45.2,45.26,45.19,45.25,25613.0,38.7586,38.81,38.75,38.8015,25613.0
2019-10-16 12:30:00,45.25,45.34,45.23,45.32,30501.0,38.8015,38.8786,38.7843,38.8615,30501.0
2019-10-16 13:00:00,45.32,45.34,45.28,45.3,25710.0,38.8615,38.8786,38.8272,38.8443,25710.0
2019-10-16 13:30:00,45.31,45.31,45.24,45.24,20928.0,38.8529,38.8529,38.7929,38.7929,20928.0
2019-10-16 14:00:00,45.23,45.28,45.22,45.27,29783.0,38.7843,38.8272,38.7757,38.8186,29783.0
2019-10-16 14:30:00,45.28,45.33,45.24,45.3,47263.0,38.8272,38.8701,38.7929,38.8443,47263.0
2019-10-16 15:00:00,45.3,45.39,45.29,45.39,55834.0,38.8443,38.9215,38.8358,38.9215,55834.0
2019-10-16 15:30:00,45.38,45.47,45.31,45.41,312581.0,38.9129,38.9901,38.8529,38.9387,312581.0
2019-10-17 09:30:00,45.44,45.79,45.44,45.75,57873.0,38.9644,39.2645,38.9644,39.2302,57873.0
2019-10-17 10:00:00,45.78,45.86,45.71,45.77,36154.0,39.2559,39.3245,39.1959,39.2473,36154.0
2019-10-17 10:30:00,45.77,45.88,45.77,45.85,34721.0,39.2473,39.3417,39.2473,39.3159,34721.0
2019-10-17 11:00:00,45.84,45.84,45.73,45.82,33302.0,39.3074,39.3074,39.213,39.2902,33302.0
2019-10-17 11:30:00,45.83,45.9,45.79,45.9,24476.0,39.2988,39.3588,39.2645,39.3588,24476.0
2019-10-17 12:00:00,45.9,45.97,45.87,45.97,25062.0,39.3588,39.4188,39.3331,39.4188,25062.0
2019-10-17 12:30:00,45.97,46.09,45.96,46.08,18789.0,39.4188,39.5217,39.4103,39.5132,18789.0
2019-10-17 13:00:00,46.08,46.1,46.02,46.04,55554.0,39.5132,39.5303,39.4617,39.4789,55554.0
2019-10-17 13:30:00,46.05,46.06,46.01,46.04,23462.0,39.4874,39.496,39.4531,39.4789,23462.0
2019-10-17 14:00:00,46.04,46.12,46.0,46.06,87588.0,39.4789,39.5475,39.4446,39.496,87588.0
2019-10-17 14:30:00,46.06,46.14,46.02,46.13,59240.0,39.496,39.5646,39.4617,39.556,59240.0
2019-10-17 15:00:00,46.14,46.32,46.13,46.3,81496.0,39.5646,39.719,39.556,39.7018,81496.0
2019-10-17 15:30:00,46.31,46.39,46.28,46.35,317685.0,39.7104,39.779,39.6847,39.7447,317685.0
2019-10-18 09:30:00,46.41,46.5,46.19,46.26,64653.0,39.7961,39.8733,39.6075,39.6675,64653.0
2019-10-18 10:00:00,46.26,46.39,46.2,46.36,36992.0,39.6675,39.779,39.6161,39.7533,36992.0
2019-10-18 10:30:00,46.36,46.36,46.25,46.35,27833.0,39.7533,39.7533,39.6589,39.7447,27833.0
2019-10-18 11:00:00,46.34,46.44,46.32,46.35,33396.0,39.7361,39.8219,39.719,39.7447,33396.0
2019-10-18 11:30:00,46.34,46.35,46.28,46.32,17007.0,39.7361,39.7447,39.6847,39.719,17007.0
2019-10-18 12:00:00,46.31,46.39,46.25,46.34,39555.0,39.7104,39.779,39.6589,39.7361,39555.0
2019-10-18 12:30:00,46.34,46.37,46.27,46.28,12767.0,39.7361,39.7618,39.6761,39.6847,12767.0
2019-10-18 13:00:00,46.28,46.41,46.26,46.39,16890.0,39.6847,39.7961,39.6675,39.779,16890.0
2019-10-18 13:30:00,46.38,46.48,46.32,46.47,28621.0,39.7704,39.8562,39.719,39.8476,28621.0
2019-10-18 14:00:00,46.47,46.57,46.46,46.55,13741.0,39.8476,39.9333,39.839,39.9162,13741.0
2019-10-18 14:30:00,46.55,46.64,46.54,46.64,16427.0,39.9162,39.9934,39.9076,39.9934,16427.0
2019-10-18 15:00:00,46.63,46.66,46.57,46.58,20949.0,39.9848,40.0105,39.9333,39.9419,20949.0
2019-10-18 15:30:00,46.58,46.72,46.56,46.59,229517.0,39.9419,40.062,39.9248,39.9505,229517.0
2019-10-21 09:30:00,46.58,46.69,46.04,46.07,75712.0,39.9419,40.0362,39.4789,39.5046,75712.0
2019-10-21 10:00:00,46.06,46.38,46.03,46.38,103935.0,39.496,39.7704,39.4703,39.7704,103935.0
2019-10-21 10:30:00,46.38,46.48,46.25,46.26,41211.0,39.7704,39.8562,39.6589,39.6675,41211.0
2019-10-21 11:00:00,46.26,46.26,46.1,46.19,42268.0,39.6675,39.6675,39.5303,39.6075,42268.0
2019-10-21 11:30:00,46.18,46.21,46.1,46.16,35298.0,39.5989,39.6246,39.5303,39.5818,35298.0
2019-10-21 12:00:00,46.16,46.19,46.06,46.19,22975.0,39.5818,39.6075,39.496,39.6075,22975.0
2019-10-21 12:30:00,46.19,46.2,46.15,46.19,29952.0,39.6075,39.6161,39.5732,39.6075,29952.0
2019-10-21 13:00:00,46.19,46.19,46.08,46.11,20080.0,39.6075,39.6075,39.5132,39.5389,20080.0
2019-10-21 13:30:00,46.1,46.11,45.95,45.97,35846.0,39.5303,39.5389,39.4017,39.4188,35846.0
2019-10-21 14:00:00,45.97,46.09,45.97,46.05,34984.0,39.4188,39.5217,39.4188,39.4874,34984.0
2019-10-21 14:30:00,46.06,46.2,46.06,46.19,26897.0,39.496,39.6161,39.496,39.6075,26897.0
2019-10-21 15:00:00,46.2,46.33,46.17,46.25,218268.0,39.6161,39.7275,39.5903,39.6589,218268.0
2019-10-21 15:30:00,46.25,46.27,46.09,46.2,185026.0,39.6589,39.6761,39.5217,39.6161,185026.0
2019-10-22 09:30:00,46.28,46.63,46.23,46.51,47580.0,39.6847,39.9848,39.6418,39.8819,47580.0
2019-10-22 10:00:00,46.53,46.78,46.52,46.74,58522.0,39.899,40.1134,39.8905,40.0791,58522.0
2019-10-22 10:30:00,46.76,46.79,46.63,46.64,65873.0,40.0963,40.122,39.9848,39.9934,65873.0
2019-10-22 11:00:00,46.64,46.64,46.45,46.54,40662.0,39.9934,39.9934,39.8304,39.9076,40662.0
2019-10-22 11:30:00,46.53,46.6,46.4,46.44,29786.0,39.899,39.9591,39.7876,39.8219,29786.0
2019-10-22 12:00:00,46.45,46.45,46.36,46.41,34217.0,39.8304,39.8304,39.7533,39.7961,34217.0
2019-10-22 12:30:00,46.41,46.63,46.4,46.63,30566.0,39.7961,39.9848,39.7876,39.9848,30566.0
2019-10-22 13:00:00,46.63,46.71,46.62,46.65,29218.0,39.9848,40.0534,39.9762,40.0019,29218.0
2019-10-22 13:30:00,46.65,46.67,46.5,46.5,28881.0,40.0019,40.0191,39.8733,39.8733,28881.0
2019-10-22 14:00:00,46.5,46.55,46.47,46.52,26841.0,39.8733,39.9162,39.8476,39.8905,26841.0
2019-10-22 14:30:00,46.53,46.53,46.44,46.44,38662.0,39.899,39.899,39.8219,39.8219,38662.0
2019-10-22 15:00:00,46.44,46.6,46.42,46.57,869135.0,39.8219,39.9591,39.8047,39.9333,869135.0
2019-10-22 15:30:00,46.58,46.63,46.42,46.53,156482.0,39.9419,39.9848,39.8047,39.899,156482.0
2019-10-23 09:30:00,46.56,46.81,46.56,46.81,59997.0,39.9248,40.1391,39.9248,40.1391,59997.0
2019-10-23 10:00:00,46.83,46.9,46.77,46.79,48262.0,40.1563,40.2163,40.1048,40.122,48262.0
2019-10-23 10:30:00,46.8,46.81,46.65,46.66,54782.0,40.1306,40.1391,40.0019,40.0105,54782.0
2019-10-23 11:00:00,46.67,46.7,46.47,46.47,25839.0,40.0191,40.0448,39.8476,39.8476,25839.0
2019-10-23 11:30:00,46.47,46.49,46.37,46.4,21640.0,39.8476,39.8647,39.7618,39.7876,21640.0
2019-10-23 12:00:00,46.39,46.42,46.29,46.31,21362.0,39.779,39.8047,39.6932,39.7104,21362.0
2019-10-23 12:30:00,46.31,46.33,46.27,46.28,13980.0,39.7104,39.7275,39.6761,39.6847,13980.0
2019-10-23 13:00:00,46.3,46.3,46.21,46.25,14811.0,39.7018,39.7018,39.6246,39.6589,14811.0
2019-10-23 13:30:00,46.25,46.27,46.22,46.24,17354.0,39.6589,39.6761,39.6332,39.6504,17354.0
2019-10-23 14:00:00,46.23,46.24,46.14,46.14,35071.0,39.6418,39.6504,39.5646,39.5646,35071.0
2019-10-23 14:30:00,46.14,46.25,46.14,46.24,29309.0,39.5646,39.6589,39.5646,39.6504,29309.0
2019-10-23 15:00:00,46.25,46.35,46.24,46.34,50553.0,39.6589,39.7447,39.6504,39.7361,50553.0
2019-10-23 15:30:00,46.34,46.47,46.28,46.41,133815.0,39.7361,39.8476,39.6847,39.7961,133815.0
2019-10-24 09:30:00,46.43,46.54,46.29,46.54,24069.0,39.8133,39.9076,39.6932,39.9076,24069.0
2019-10-24 10:00:00,46.54,46.87,46.54,46.78,27567.0,39.9076,40.1906,39.9076,40.1134,27567.0
2019-10-24 10:30:00,46.74,46.8,46.71,46.8,20963.0,40.0791,40.1306,40.0534,40.1306,20963.0
2019-10-24 11:00:00,46.79,46.85,46.76,46.79,26983.0,40.122,40.1734,40.0963,40.122,26983.0
2019-10-24 11:30:00,46.79,46.82,46.61,46.61,36939.0,40.122,40.1477,39.9676,39.9676,36939.0
2019-10-24 12:00:00,46.61,46.66,46.47,46.47,43981.0,39.9676,40.0105,39.8476,39.8476,43981.0
2019-10-24 12:30:00,46.47,46.47,46.37,46.43,42656.0,39.8476,39.8476,39.7618,39.8133,42656.0
2019-10-24 13:00:00,46.42,46.42,46.28,46.3,50780.0,39.8047,39.8047,39.6847,39.7018,50780.0
2019-10-24 13:30:00,46.3,46.33,46.22,46.23,46851.0,39.7018,39.7275,39.6332,39.6418,46851.0
2019-10-24 14:00:00,46.22,46.27,46.16,46.2,47718.0,39.6332,39.6761,39.5818,39.6161,47718.0
2019-10-24 14:30:00,46.19,46.31,46.17,46.3,36940.0,39.6075,39.7104,39.5903,39.7018,36940.0
2019-10-24 15:00:00,46.3,46.32,46.26,46.28,57385.0,39.7018,39.719,39.6675,39.6847,57385.0
2019-10-24 15:30:00,46.27,46.32,46.21,46.25,547833.0,39.6761,39.719,39.6246,39.6589,547833.0
2019-10-25 09:30:00,46.25,46.45,46.17,46.19,55086.0,39.6589,39.8304,39.5903,39.6075,55086.0
2019-10-25 10:00:00,46.22,46.34,46.12,46.12,47360.0,39.6332,39.7361,39.5475,39.5475,47360.0
2019-10-25 10:30:00,46.13,46.23,45.98,45.98,58046.0,39.556,39.6418,39.4274,39.4274,58046.0
2019-10-25 11:00:00,45.98,46.04,45.83,45.83,41036.0,39.4274,39.4789,39.2988,39.2988,41036.0
2019-10-25 11:30:00,45.82,45.9,45.72,45.73,49447.0,39.2902,39.3588,39.2045,39.213,49447.0
2019-10-25 12:00:00,45.73,45.73,45.55,45.55,68390.0,39.213,39.213,39.0587,39.0587,68390.0
2019-10-25 12:30:00,45.55,45.75,45.55,45.67,58918.0,39.0587,39.2302,39.0587,39.1616,58918.0
2019-10-25 13:00:00,45.66,45.67,45.51,45.55,51523.0,39.153,39.1616,39.0244,39.0587,51523.0
2019-10-25 13:30:00,45.54,45.56,45.32,45.42,61131.0,39.0501,39.0673,38.8615,38.9472,61131.0
2019-10-25 14:00:00,45.42,45.51,45.38,45.41,54219.0,38.9472,39.0244,38.9129,38.9387,54219.0
2019-10-25 14:30:00,45.41,45.51,45.37,45.46,68858.0,38.9387,39.0244,38.9044,38.9815,68858.0
2019-10-25 15:00:00,45.46,45.52,45.45,45.48,56161.0,38.9815,39.033,38.973,38.9987,56161.0
2019-10-25 15:30:00,45.48,45.72,45.48,45.69,196693.0,38.9987,39.2045,38.9987,39.1787,196693.0
2019-10-28 09:30:00,45.53,45.85,45.53,45.65,50830.0,39.0415,39.3159,39.0415,39.1444,50830.0
2019-10-28 10:00:00,45.65,45.75,45.53,45.67,42423.0,39.1444,39.2302,39.0415,39.1616,42423.0
2019-10-28 10:30:00,45.65,45.66,45.52,45.57,30362.0,39.1444,39.153,39.033,39.0758,30362.0
2019-10-28 11:00:00,45.56,45.6,45.47,45.5,28028.0,39.0673,39.1016,38.9901,39.0158,28028.0
2019-10-28 11:30:00,45.51,45.52,45.41,45.41,28008.0,39.0244,39.033,38.9387,38.9387,28008.0
2019-10-28 12:00:00,45.4,45.45,45.28,45.35,162134.0,38.9301,38.973,38.8272,38.8872,162134.0
2019-10-28 12:30:00,45.35,45.39,45.16,45.18,103430.0,38.8872,38.9215,38.7243,38.7414,103430.0
2019-10-28 13:00:00,45.18,45.3,45.12,45.29,150333.0,38.7414,38.8443,38.69,38.8358,150333.0
2019-10-28 13:30:00,45.29,45.3,45.19,45.25,44364.0,38.8358,38.8443,38.75,38.8015,44364.0
2019-10-28 14:00:00,45.25,45.25,44.98,44.98,54934.0,38.8015,38.8015,38.5699,38.5699,54934.0
2019-10-28 14:30:00,44.98,45.02,44.94,44.99,40948.0,38.5699,38.6042,38.5356,38.5785,40948.0
2019-10-28 15:00:00,44.98,45.0,44.9,44.95,61470.0,38.5699,38.5871,38.5013,38.5442,61470.0
2019-10-28 15:30:00,44.95,45.01,44.88,44.91,230323.0,38.5442,38.5957,38.4842,38.5099,230323.0
2019-10-29 09:30:00,44.85,45.09,44.6,44.75,71955.0,38.4585,38.6643,38.2441,38.3727,71955.0
2019-10-29 10:00:00,44.75,44.8,44.7,44.74,52811.0,38.3727,38.4156,38.3298,38.3641,52811.0
2019-10-29 10:30:00,44.75,44.79,44.67,44.75,54735.0,38.3727,38.407,38.3041,38.3727,54735.0
2019-10-29 11:00:00,44.75,44.94,44.73,44.91,41401.0,38.3727,38.5356,38.3556,38.5099,41401.0
2019-10-29 11:30:00,44.91,44.96,44.79,44.83,51908.0,38.5099,38.5528,38.407,38.4413,51908.0
2019-10-29 12:00:00,44.83,44.92,44.81,44.9,35888.0,38.4413,38.5185,38.4242,38.5013,35888.0
2019-10-29 12:30:00,44.9,44.9,44.42,44.62,159182.0,38.5013,38.5013,38.0897,38.2612,159182.0
2019-10-29 13:00:00,44.62,44.66,44.53,44.54,43937.0,38.2612,38.2955,38.1841,38.1926,43937.0
2019-10-29 13:30:00,44.54,44.55,44.49,44.53,50477.0,38.1926,38.2012,38.1498,38.1841,50477.0
2019-10-29 14:00:00,44.53,44.53,44.37,44.43,55935.0,38.1841,38.1841,38.0469,38.0983,55935.0
2019-10-29 14:30:00,44.43,44.49,44.38,44.46,98800.0,38.0983,38.1498,38.0554,38.124,98800.0
2019-10-29 15:00:00,44.46,44.55,44.44,44.51,80348.0,38.124,38.2012,38.1069,38.1669,80348.0
2019-10-29 15:30:00,44.51,44.69,44.5,44.68,260515.0,38.1669,38.3213,38.1583,38.3127,260515.0
2019-10-30 09:30:00,44.67,45.15,44.67,45.15,45304.0,38.3041,38.7157,38.3041,38.7157,45304.0
2019-10-30 10:00:00,45.17,45.25,45.09,45.17,47122.0,38.7329,38.8015,38.6643,38.7329,47122.0
2019-10-30 10:30:00,45.16,45.23,45.04,45.05,42314.0,38.7243,38.7843,38.6214,38.63,42314.0
2019-10-30 11:00:00,45.06,45.23,45.06,45.23,74870.0,38.6385,38.7843,38.6385,38.7843,74870.0
2019-10-30 11:30:00,45.23,45.33,45.21,45.32,34286.0,38.7843,38.8701,38.7672,38.8615,34286.0
2019-10-30 12:00:00,45.31,45.36,45.25,45.27,39610.0,38.8529,38.8958,38.8015,38.8186,39610.0
2019-10-30 12:30:00,45.27,45.29,45.13,45.13,23438.0,38.8186,38.8358,38.6986,38.6986,23438.0
2019-10-30 13:00:00,45.12,45.15,45.06,45.13,18226.0,38.69,38.7157,38.6385,38.6986,18226.0
2019-10-30 13:30:00,45.12,45.21,45.08,45.15,31729.0,38.69,38.7672,38.6557,38.7157,31729.0
2019-10-30 14:00:00,45.14,45.2,45.09,45.11,32756.0,38.7071,38.7586,38.6643,38.6814,32756.0
2019-10-30 14:30:00,45.11,45.17,44.97,45.16,61800.0,38.6814,38.7329,38.5614,38.7243,61800.0
2019-10-30 15:00:00,45.17,45.35,45.16,45.33,89815.0,38.7329,38.8872,38.7243,38.8701,89815.0
2019-10-30 15:30:00,45.33,45.35,45.11,45.2,227394.0,38.8701,38.8872,38.6814,38.7586,227394.0
2019-10-31 09:30:00,45.31,45.46,45.14,45.29,85197.0,38.8529,38.9815,38.7071,38.8358,85197.0
2019-10-31 10:00:00,45.3,45.57,45.28,45.47,32062.0,38.8443,39.0758,38.8272,38.9901,32062.0
2019-10-31 10:30:00,45.47,45.5,45.08,45.25,29392.0,38.9901,39.0158,38.6557,38.8015,29392.0
2019-10-31 11:00:00,45.25,45.32,45.21,45.24,39977.0,38.8015,38.8615,38.7672,38.7929,39977.0
2019-10-31 11:30:00,45.25,45.3,45.01,45.08,62014.0,38.8015,38.8443,38.5957,38.6557,62014.0
2019-10-31 12:00:00,45.08,45.16,44.96,44.99,65160.0,38.6557,38.7243,38.5528,38.5785,65160.0
2019-10-31 12:30:00,44.98,45.08,44.97,45.04,120964.0,38.5699,38.6557,38.5614,38.6214,120964.0
2019-10-31 13:00:00,45.03,45.06,44.98,45.03,86136.0,38.6128,38.6385,38.5699,38.6128,86136.0
2019-10-31 13:30:00,45.03,45.1,45.0,45.04,120811.0,38.6128,38.6728,38.5871,38.6214,120811.0
2019-10-31 14:00:00,45.05,45.05,44.87,44.88,54440.0,38.63,38.63,38.4756,38.4842,54440.0
2019-10-31 14:30:00,44.88,45.07,44.87,45.06,146805.0,38.4842,38.6471,38.4756,38.6385,146805.0
2019-10-31 15:00:00,45.07,45.27,45.05,45.19,64668.0,38.6471,38.8186,38.63,38.75,64668.0
2019-10-31 15:30:00,45.2,45.39,45.19,45.33,243350.0,38.7586,38.9215,38.75,38.8701,243350.0
2019-11-01 09:30:00,45.41,45.61,45.19,45.21,80028.0,38.9387,39.1101,38.75,38.7672,80028.0
2019-11-01 10:00:00,45.2,45.21,44.79,44.95,73521.0,38.7586,38.7672,38.407,38.5442,73521.0
2019-11-01 10:30:00,44.96,45.03,44.92,45.01,25781.0,38.5528,38.6128,38.5185,38.5957,25781.0
2019-11-01 11:00:00,45.01,45.03,44.92,44.95,30691.0,38.5957,38.6128,38.5185,38.5442,30691.0
2019-11-01 11:30:00,44.97,45.06,44.89,44.9,31068.0,38.5614,38.6385,38.4928,38.5013,31068.0
2019-11-01 12:00:00,44.89,44.91,44.76,44.87,46593.0,38.4928,38.5099,38.3813,38.4756,46593.0
2019-11-01 12:30:00,44.87,44.94,44.83,44.84,31973.0,38.4756,38.5356,38.4413,38.4499,31973.0
2019-11-01 13:00:00,44.85,44.94,44.84,44.88,28145.0,38.4585,38.5356,38.4499,38.4842,28145.0
2019-11-01 13:30:00,44.88,44.99,44.87,44.96,23427.0,38.4842,38.5785,38.4756,38.5528,23427.0
2019-11-01 14:00:00,44.95,44.96,44.79,44.8,33840.0,38.5442,38.5528,38.407,38.4156,33840.0
2019-11-01 14:30:00,44.81,44.94,44.81,44.93,36926.0,38.4242,38.5356,38.4242,38.5271,36926.0
2019-11-01 15:00:00,44.92,44.93,44.78,44.83,148375.0,38.5185,38.5271,38.3984,38.4413,148375.0
2019-11-01 15:30:00,44.83,44.89,44.66,44.72,237985.0,38.4413,38.4928,38.2955,38.347,237985.0
2019-11-04 09:30:00,44.64,44.67,43.88,43.95,109354.0,38.2784,38.3041,37.6267,37.6867,109354.0
2019-11-04 10:00:00,43.97,44.25,43.95,44.14,62009.0,37.7039,37.944,37.6867,37.8496,62009.0
2019-11-04 10:30:00,44.13,44.2,43.8,43.9,50350.0,37.8411,37.9011,37.5581,37.6438,50350.0
2019-11-04 11:00:00,43.9,43.91,43.43,43.45,130981.0,37.6438,37.6524,37.2408,37.258,130981.0
2019-11-04 11:30:00,43.45,43.53,43.34,43.52,96208.0,37.258,37.3266,37.1636,37.318,96208.0
2019-11-04 12:00:00,43.53,43.69,43.49,43.67,76180.0,37.3266,37.4638,37.2923,37.4466,76180.0
2019-11-04 12:30:00,43.68,43.68,43.41,43.48,73550.0,37.4552,37.4552,37.2237,37.2837,73550.0
2019-11-04 13:00:00,43.48,43.6,43.44,43.59,72388.0,37.2837,37.3866,37.2494,37.378,72388.0
2019-11-04 13:30:00,43.59,43.69,43.45,43.45,68861.0,37.378,37.4638,37.258,37.258,68861.0
2019-11-04 14:00:00,43.44,43.44,43.29,43.38,55158.0,37.2494,37.2494,37.1208,37.1979,55158.0
2019-11-04 14:30:00,43.38,43.42,43.25,43.37,328679.0,37.1979,37.2322,37.0865,37.1894,328679.0
2019-11-04 15:00:00,43.36,43.44,43.29,43.34,80221.0,37.1808,37.2494,37.1208,37.1636,80221.0
2019-11-04 15:30:00,43.34,43.59,43.28,43.53,311584.0,37.1636,37.378,37.1122,37.3266,311584.0
2019-11-05 09:30:00,43.91,44.34,43.51,44.14,260139.0,37.6524,38.0211,37.3094,37.8496,260139.0
2019-11-05 10:00:00,44.11,44.47,44.09,44.31,128207.0,37.8239,38.1326,37.8068,37.9954,128207.0
2019-11-05 10:30:00,44.31,44.32,43.98,44.06,180315.0,37.9954,38.004,37.7124,37.781,180315.0
2019-11-05 11:00:00,44.05,44.07,43.8,43.96,99061.0,37.7725,37.7896,37.5581,37.6953,99061.0
2019-11-05 11:30:00,43.97,44.32,43.96,44.29,161964.0,37.7039,38.004,37.6953,37.9783,161964.0
2019-11-05 12:00:00,44.29,44.41,44.17,44.23,91249.0,37.9783,38.0812,37.8754,37.9268,91249.0
2019-11-05 12:30:00,44.24,44.46,44.14,44.45,88838.0,37.9354,38.124,37.8496,38.1155,88838.0
2019-11-05 13:00:00,44.45,44.46,44.2,44.23,92763.0,38.1155,38.124,37.9011,37.9268,92763.0
2019-11-05 13:30:00,44.23,44.27,44.05,44.13,142687.0,37.9268,37.9611,37.7725,37.8411,142687.0
2019-11-05 14:00:00,44.15,44.76,44.14,44.71,140368.0,37.8582,38.3813,37.8496,38.3384,140368.0
2019-11-05 14:30:00,44.7,44.72,44.35,44.4,107897.0,38.3298,38.347,38.0297,38.0726,107897.0
2019-11-05 15:00:00,44.41,44.5,44.36,44.45,175564.0,38.0812,38.1583,38.0383,38.1155,175564.0
2019-11-05 15:30:00,44.44,44.45,44.26,44.29,297344.0,38.1069,38.1155,37.9525,37.9783,297344.0
2019-11-06 09:30:00,44.54,45.12,44.46,44.86,207046.0,38.1926,38.69,38.124,38.467,207046.0
2019-11-06 10:00:00,44.87,44.99,44.81,44.93,128048.0,38.4756,38.5785,38.4242,38.5271,128048.0
2019-11-06 10:30:00,44.93,45.14,44.91,45.1,93429.0,38.5271,38.7071,38.5099,38.6728,93429.0
2019-11-06 11:00:00,45.09,45.2,44.92,44.98,342921.0,38.6643,38.7586,38.5185,38.5699,342921.0
2019-11-06 11:30:00,44.98,45.1,44.91,44.95,296529.0,38.5699,38.6728,38.5099,38.5442,296529.0
2019-11-06 12:00:00,44.96,45.13,44.94,45.13,60637.0,38.5528,38.6986,38.5356,38.6986,60637.0
2019-11-06 12:30:00,45.13,45.19,45.1,45.14,56638.0,38.6986,38.75,38.6728,38.7071,56638.0
2019-11-06 13:00:00,45.14,45.26,45.07,45.07,125730.0,38.7071,38.81,38.6471,38.6471,125730.0
2019-11-06 13:30:00,45.06,45.12,44.96,45.04,37153.0,38.6385,38.69,38.5528,38.6214,37153.0
2019-11-06 14:00:00,45.03,45.13,44.92,44.94,70936.0,38.6128,38.6986,38.5185,38.5356,70936.0
2019-11-06 14:30:00,44.94,44.98,44.76,44.9,97882.0,38.5356,38.5699,38.3813,38.5013,97882.0
2019-11-06 15:00:00,44.9,44.9,44.7,44.72,51735.0,38.5013,38.5013,38.3298,38.347,51735.0
2019-11-06 15:30:00,44.72,44.9,44.57,44.82,343764.0,38.347,38.5013,38.2184,38.4327,343764.0
2019-11-07 09:30:00,44.6,44.73,44.02,44.06,83721.0,38.2441,38.3556,37.7467,37.781,83721.0
2019-11-07 10:00:00,44.06,44.13,43.95,44.02,81826.0,37.781,37.8411,37.6867,37.7467,81826.0
2019-11-07 10:30:00,44.02,44.1,43.87,43.91,86687.0,37.7467,37.8153,37.6181,37.6524,86687.0
2019-11-07 11:00:00,43.89,43.9,43.73,43.78,44323.0,37.6353,37.6438,37.4981,37.5409,44323.0
2019-11-07 11:30:00,43.79,43.91,43.66,43.88,48385.0,37.5495,37.6524,37.438,37.6267,48385.0
2019-11-07 12:00:00,43.9,43.93,43.57,43.58,59214.0,37.6438,37.6696,37.3609,37.3694,59214.0
2019-11-07 12:30:00,43.58,43.59,43.42,43.52,62018.0,37.3694,37.378,37.2322,37.318,62018.0
2019-11-07 13:00:00,43.52,43.57,43.45,43.56,42786.0,37.318,37.3609,37.258,37.3523,42786.0
2019-11-07 13:30:00,43.55,43.64,43.51,43.62,65997.0,37.3437,37.4209,37.3094,37.4037,65997.0
2019-11-07 14:00:00,43.61,43.66,43.55,43.57,56127.0,37.3952,37.438,37.3437,37.3609,56127.0
2019-11-07 14:30:00,43.56,43.72,43.51,43.71,46259.0,37.3523,37.4895,37.3094,37.4809,46259.0
2019-11-07 15:00:00,43.72,43.76,43.66,43.76,56789.0,37.4895,37.5238,37.438,37.5238,56789.0
2019-11-07 15:30:00,43.76,43.78,43.58,43.73,170672.0,37.5238,37.5409,37.3694,37.4981,170672.0
2019-11-08 09:30:00,43.65,43.98,43.61,43.95,98830.0,37.4295,37.7124,37.3952,37.6867,98830.0
2019-11-08 10:00:00,43.93,44.03,43.72,43.92,101157.0,37.6696,37.7553,37.4895,37.661,101157.0
2019-11-08 10:30:00,43.93,43.93,43.41,43.54,108798.0,37.6696,37.6696,37.2237,37.3351,108798.0
2019-11-08 11:00:00,43.53,43.53,43.42,43.47,68989.0,37.3266,37.3266,37.2322,37.2751,68989.0
2019-11-08 11:30:00,43.47,43.55,43.41,43.42,58312.0,37.2751,37.3437,37.2237,37.2322,58312.0
2019-11-08 12:00:00,43.41,43.44,43.26,43.29,95111.0,37.2237,37.2494,37.095,37.1208,95111.0
2019-11-08 12:30:00,43.29,43.44,43.27,43.43,47567.0,37.1208,37.2494,37.1036,37.2408,47567.0
2019-11-08 13:00:00,43.43,43.47,43.38,43.43,54728.0,37.2408,37.2751,37.1979,37.2408,54728.0
2019-11-08 13:30:00,43.43,43.49,43.38,43.48,60317.0,37.2408,37.2923,37.1979,37.2837,60317.0
2019-11-08 14:00:00,43.48,43.6,43.43,43.51,71139.0,37.2837,37.3866,37.2408,37.3094,71139.0
2019-11-08 14:30:00,43.51,43.55,43.4,43.48,83669.0,37.3094,37.3437,37.2151,37.2837,83669.0
2019-11-08 15:00:00,43.47,43.55,43.39,43.48,98834.0,37.2751,37.3437,37.2065,37.2837,98834.0
2019-11-08 15:30:00,43.48,43.62,43.41,43.61,319635.0,37.2837,37.4037,37.2237,37.3952,319635.0
2019-11-11 09:30:00,43.57,43.85,43.49,43.74,57160.0,37.3609,37.601,37.2923,37.5066,57160.0
2019-11-11 10:00:00,43.74,43.92,43.68,43.74,59062.0,37.5066,37.661,37.4552,37.5066,59062.0
2019-11-11 10:30:00,43.76,43.79,43.66,43.69,43027.0,37.5238,37.5495,37.438,37.4638,43027.0
2019-11-11 11:00:00,43.68,43.88,43.65,43.81,58989.0,37.4552,37.6267,37.4295,37.5667,58989.0
2019-11-11 11:30:00,43.82,43.82,43.58,43.58,75863.0,37.5752,37.5752,37.3694,37.3694,75863.0
2019-11-11 12:00:00,43.57,43.65,43.45,43.45,41248.0,37.3609,37.4295,37.258,37.258,41248.0
2019-11-11 12:30:00,43.45,43.52,43.45,43.52,32168.0,37.258,37.318,37.258,37.318,32168.0
2019-11-11 13:00:00,43.52,43.54,43.44,43.52,40948.0,37.318,37.3351,37.2494,37.318,40948.0
2019-11-11 13:30:00,43.52,43.52,43.41,43.41,65404.0,37.318,37.318,37.2237,37.2237,65404.0
2019-11-11 14:00:00,43.41,43.42,43.29,43.37,39054.0,37.2237,37.2322,37.1208,37.1894,39054.0
2019-11-11 14:30:00,43.36,43.46,43.34,43.4,50286.0,37.1808,37.2665,37.1636,37.2151,50286.0
2019-11-11 15:00:00,43.39,43.46,43.36,43.43,43473.0,37.2065,37.2665,37.1808,37.2408,43473.0
2019-11-11 15:30:00,43.43,43.43,43.3,43.32,162921.0,37.2408,37.2408,37.1293,37.1465,162921.0
2019-11-12 09:30:00,43.23,43.37,43.13,43.34,85618.0,37.0693,37.1894,36.9836,37.1636,85618.0
2019-11-12 10:00:00,43.35,43.37,43.11,43.15,47933.0,37.1722,37.1894,36.9664,37.0007,47933.0
2019-11-12 10:30:00,43.16,43.16,42.98,43.13,114316.0,37.0093,37.0093,36.8549,36.9836,114316.0
2019-11-12 11:00:00,43.13,43.19,42.99,43.15,55606.0,36.9836,37.035,36.8635,37.0007,55606.0
2019-11-12 11:30:00,43.15,43.17,43.06,43.1,40703.0,37.0007,37.0179,36.9235,36.9578,40703.0
2019-11-12 12:00:00,43.09,43.13,43.02,43.05,33523.0,36.9493,36.9836,36.8892,36.915,33523.0
2019-11-12 12:30:00,43.05,43.23,43.05,43.18,43956.0,36.915,37.0693,36.915,37.0264,43956.0
2019-11-12 13:00:00,43.19,43.26,43.15,43.26,41678.0,37.035,37.095,37.0007,37.095,41678.0
2019-11-12 13:30:00,43.26,43.36,43.21,43.25,40104.0,37.095,37.1808,37.0522,37.0865,40104.0
2019-11-12 14:00:00,43.25,43.26,43.17,43.24,38708.0,37.0865,37.095,37.0179,37.0779,38708.0
2019-11-12 14:30:00,43.25,43.29,43.14,43.17,71901.0,37.0865,37.1208,36.9921,37.0179,71901.0
2019-11-12 15:00:00,43.16,43.25,43.14,43.21,65175.0,37.0093,37.0865,36.9921,37.0522,65175.0
2019-11-12 15:30:00,43.21,43.29,43.18,43.2,163966.0,37.0522,37.1208,37.0264,37.0436,163966.0
2019-11-13 09:30:00,43.31,43.59,43.18,43.4,77017.0,37.1379,37.378,37.0264,37.2151,77017.0
2019-11-13 10:00:00,43.4,43.54,43.38,43.43,49349.0,37.2151,37.3351,37.1979,37.2408,49349.0
2019-11-13 10:30:00,43.45,43.76,43.45,43.71,32604.0,37.258,37.5238,37.258,37.4809,32604.0
2019-11-13 11:00:00,43.7,43.73,43.57,43.58,46343.0,37.4723,37.4981,37.3609,37.3694,46343.0
2019-11-13 11:30:00,43.58,43.58,43.47,43.57,37715.0,37.3694,37.3694,37.2751,37.3609,37715.0
2019-11-13 12:00:00,43.58,43.59,43.46,43.49,46381.0,37.3694,37.378,37.2665,37.2923,46381.0
2019-11-13 12:30:00,43.5,43.52,43.44,43.48,65289.0,37.3008,37.318,37.2494,37.2837,65289.0
2019-11-13 13:00:00,43.48,43.52,43.42,43.44,34399.0,37.2837,37.318,37.2322,37.2494,34399.0
2019-11-13 13:30:00,43.43,43.46,43.42,43.45,33136.0,37.2408,37.2665,37.2322,37.258,33136.0
2019-11-13 14:00:00,43.45,43.59,43.41,43.55,79559.0,37.258,37.378,37.2237,37.3437,79559.0
2019-11-13 14:30:00,43.56,43.63,43.5,43.63,55535.0,37.3523,37.4123,37.3008,37.4123,55535.0
2019-11-13 15:00:00,43.63,43.66,43.58,43.64,62014.0,37.4123,37.438,37.3694,37.4209,62014.0
2019-11-13 15:30:00,43.64,43.68,43.53,43.59,254325.0,37.4209,37.4552,37.3266,37.378,254325.0
2019-11-14 09:30:00,43.44,43.58,43.34,43.52,44025.0,37.4509,37.5716,37.3646,37.5198,44025.0
2019-11-14 10:00:00,43.53,43.54,43.38,43.5,60243.0,37.5285,37.5371,37.3991,37.5026,60243.0
2019-11-14 10:30:00,43.5,43.68,43.49,43.66,48710.0,37.5026,37.6578,37.494,37.6405,48710.0
2019-11-14 11:00:00,43.68,43.76,43.66,43.68,54728.0,37.6578,37.7267,37.6405,37.6578,54728.0
2019-11-14 11:30:00,43.67,43.67,43.49,43.61,52996.0,37.6492,37.6492,37.494,37.5974,52996.0
2019-11-14 12:00:00,43.6,43.61,43.44,43.46,48224.0,37.5888,37.5974,37.4509,37.4681,48224.0
2019-11-14 12:30:00,43.47,43.59,43.47,43.52,93376.0,37.4767,37.5802,37.4767,37.5198,93376.0
2019-11-14 13:00:00,43.52,43.52,43.41,43.41,43114.0,37.5198,37.5198,37.425,37.425,43114.0
2019-11-14 13:30:00,43.42,43.51,43.42,43.46,29373.0,37.4336,37.5112,37.4336,37.4681,29373.0
2019-11-14 14:00:00,43.45,43.52,43.44,43.48,40057.0,37.4595,37.5198,37.4509,37.4853,40057.0
2019-11-14 14:30:00,43.48,43.56,43.42,43.43,62252.0,37.4853,37.5543,37.4336,37.4422,62252.0
2019-11-14 15:00:00,43.43,43.51,43.24,43.29,85191.0,37.4422,37.5112,37.2784,37.3215,85191.0
2019-11-14 15:30:00,43.29,43.4,43.26,43.34,240654.0,37.3215,37.4164,37.2957,37.3646,240654.0
2019-11-15 09:30:00,43.32,43.6,43.12,43.17,47220.0,37.3474,37.5888,37.175,37.2181,47220.0
2019-11-15 10:00:00,43.18,43.23,43.03,43.09,61004.0,37.2267,37.2698,37.0974,37.1491,61004.0
2019-11-15 10:30:00,43.09,43.14,42.98,43.05,103239.0,37.1491,37.1922,37.0543,37.1146,103239.0
2019-11-15 11:00:00,43.05,43.19,43.01,43.14,40768.0,37.1146,37.2353,37.0801,37.1922,40768.0
2019-11-15 11:30:00,43.14,43.15,43.07,43.15,82750.0,37.1922,37.2008,37.1319,37.2008,82750.0
2019-11-15 12:00:00,43.15,43.29,43.13,43.27,84650.0,37.2008,37.3215,37.1836,37.3043,84650.0
2019-11-15 12:30:00,43.27,43.38,43.26,43.28,60460.0,37.3043,37.3991,37.2957,37.3129,60460.0
2019-11-15 13:00:00,43.29,43.41,43.29,43.38,64396.0,37.3215,37.425,37.3215,37.3991,64396.0
2019-11-15 13:30:00,43.37,43.45,43.35,43.37,67850.0,37.3905,37.4595,37.3733,37.3905,67850.0
2019-11-15 14:00:00,43.37,43.49,43.36,43.46,65705.0,37.3905,37.494,37.3819,37.4681,65705.0
2019-11-15 14:30:00,43.47,43.55,43.44,43.54,49139.0,37.4767,37.5457,37.4509,37.5371,49139.0
2019-11-15 15:00:00,43.55,43.63,43.53,43.59,71007.0,37.5457,37.6147,37.5285,37.5802,71007.0
2019-11-15 15:30:00,43.59,43.7,43.51,43.69,269225.0,37.5802,37.675,37.5112,37.6664,269225.0
2019-11-18 09:30:00,43.74,44.22,43.7,44.03,74804.0,37.7095,38.1233,37.675,37.9595,74804.0
2019-11-18 10:00:00,44.03,44.1,43.63,43.65,69528.0,37.9595,38.0199,37.6147,37.6319,69528.0
2019-11-18 10:30:00,43.65,43.7,43.49,43.63,83643.0,37.6319,37.675,37.494,37.6147,83643.0
2019-11-18 11:00:00,43.63,43.63,43.44,43.45,54534.0,37.6147,37.6147,37.4509,37.4595,54534.0
2019-11-18 11:30:00,43.45,43.51,43.38,43.41,49341.0,37.4595,37.5112,37.3991,37.425,49341.0
2019-11-18 12:00:00,43.41,43.5,43.41,43.48,28751.0,37.425,37.5026,37.425,37.4853,28751.0
2019-11-18 12:30:00,43.48,43.62,43.48,43.59,32395.0,37.4853,37.606,37.4853,37.5802,32395.0
2019-11-18 13:00:00,43.59,43.7,43.53,43.55,38415.0,37.5802,37.675,37.5285,37.5457,38415.0
2019-11-18 13:30:00,43.55,43.57,43.5,43.53,36117.0,37.5457,37.5629,37.5026,37.5285,36117.0
2019-11-18 14:00:00,43.53,43.53,43.4,43.41,57735.0,37.5285,37.5285,37.4164,37.425,57735.0
2019-11-18 14:30:00,43.41,43.48,43.38,43.41,74815.0,37.425,37.4853,37.3991,37.425,74815.0
2019-11-18 15:00:00,43.4,43.42,43.33,43.34,54270.0,37.4164,37.4336,37.356,37.3646,54270.0
2019-11-18 15:30:00,43.34,43.41,43.26,43.36,175213.0,37.3646,37.425,37.2957,37.3819,175213.0
2019-11-19 09:30:00,43.26,43.39,43.06,43.34,68845.0,37.2957,37.4078,37.1233,37.3646,68845.0
2019-11-19 10:00:00,43.33,43.46,43.29,43.44,121106.0,37.356,37.4681,37.3215,37.4509,121106.0
2019-11-19 10:30:00,43.44,43.48,43.39,43.45,80954.0,37.4509,37.4853,37.4078,37.4595,80954.0
2019-11-19 11:00:00,43.45,43.57,43.44,43.48,100605.0,37.4595,37.5629,37.4509,37.4853,100605.0
2019-11-19 11:30:00,43.48,43.49,43.33,43.34,44675.0,37.4853,37.494,37.356,37.3646,44675.0
2019-11-19 12:00:00,43.34,43.36,43.3,43.32,44469.0,37.3646,37.3819,37.3302,37.3474,44469.0
2019-11-19 12:30:00,43.31,43.35,43.27,43.34,35316.0,37.3388,37.3733,37.3043,37.3646,35316.0
2019-11-19 13:00:00,43.34,43.37,43.3,43.31,34205.0,37.3646,37.3905,37.3302,37.3388,34205.0
2019-11-19 13:30:00,43.31,43.48,43.31,43.44,51714.0,37.3388,37.4853,37.3388,37.4509,51714.0
2019-11-19 14:00:00,43.44,43.54,43.44,43.5,59697.0,37.4509,37.5371,37.4509,37.5026,59697.0
2019-11-19 14:30:00,43.49,43.5,43.39,43.4,50083.0,37.494,37.5026,37.4078,37.4164,50083.0
2019-11-19 15:00:00,43.4,43.57,43.37,43.51,120743.0,37.4164,37.5629,37.3905,37.5112,120743.0
2019-11-19 15:30:00,43.51,43.52,43.36,43.37,240870.0,37.5112,37.5198,37.3819,37.3905,240870.0
2019-11-20 09:30:00,43.5,43.87,43.43,43.76,76907.0,37.5026,37.8216,37.4422,37.7267,76907.0
2019-11-20 10:00:00,43.78,43.81,43.66,43.8,73422.0,37.744,37.7698,37.6405,37.7612,73422.0
2019-11-20 10:30:00,43.79,43.81,43.63,43.74,63519.0,37.7526,37.7698,37.6147,37.7095,63519.0
2019-11-20 11:00:00,43.75,43.75,43.61,43.67,62183.0,37.7181,37.7181,37.5974,37.6492,62183.0
2019-11-20 11:30:00,43.67,43.68,43.58,43.64,55523.0,37.6492,37.6578,37.5716,37.6233,55523.0
2019-11-20 12:00:00,43.65,43.65,43.49,43.5,71130.0,37.6319,37.6319,37.494,37.5026,71130.0
2019-11-20 12:30:00,43.49,43.56,43.45,43.53,96150.0,37.494,37.5543,37.4595,37.5285,96150.0
2019-11-20 13:00:00,43.53,43.71,43.49,43.69,56581.0,37.5285,37.6836,37.494,37.6664,56581.0
2019-11-20 13:30:00,43.68,43.75,43.62,43.73,45220.0,37.6578,37.7181,37.606,37.7009,45220.0
2019-11-20 14:00:00,43.74,43.84,43.73,43.8,54873.0,37.7095,37.7957,37.7009,37.7612,54873.0
2019-11-20 14:30:00,43.81,43.92,43.81,43.88,52626.0,37.7698,37.8647,37.7698,37.8302,52626.0
2019-11-20 15:00:00,43.88,44.01,43.85,43.98,71104.0,37.8302,37.9423,37.8043,37.9164,71104.0
2019-11-20 15:30:00,43.97,44.02,43.93,43.99,207113.0,37.9078,37.9509,37.8733,37.925,207113.0
2019-11-21 09:30:00,44.01,44.18,43.79,43.86,87032.0,37.9423,38.0888,37.7526,37.813,87032.0
2019-11-21 10:00:00,43.82,43.89,43.73,43.79,75205.0,37.7785,37.8388,37.7009,37.7526,75205.0
2019-11-21 10:30:00,43.79,43.82,43.71,43.72,62476.0,37.7526,37.7785,37.6836,37.6923,62476.0
2019-11-21 11:00:00,43.71,43.82,43.64,43.67,57712.0,37.6836,37.7785,37.6233,37.6492,57712.0
2019-11-21 11:30:00,43.66,43.67,43.55,43.55,37545.0,37.6405,37.6492,37.5457,37.5457,37545.0
2019-11-21 12:00:00,43.55,43.56,43.36,43.43,55019.0,37.5457,37.5543,37.3819,37.4422,55019.0
2019-11-21 12:30:00,43.46,43.47,43.37,43.42,21553.0,37.4681,37.4767,37.3905,37.4336,21553.0
2019-11-21 13:00:00,43.42,43.49,43.4,43.44,31691.0,37.4336,37.494,37.4164,37.4509,31691.0
2019-11-21 13:30:00,43.44,43.51,43.44,43.5,32267.0,37.4509,37.5112,37.4509,37.5026,32267.0
2019-11-21 14:00:00,43.5,43.6,43.49,43.57,47168.0,37.5026,37.5888,37.494,37.5629,47168.0
2019-11-21 14:30:00,43.58,43.61,43.54,43.55,50423.0,37.5716,37.5974,37.5371,37.5457,50423.0
2019-11-21 15:00:00,43.57,43.57,43.5,43.52,61589.0,37.5629,37.5629,37.5026,37.5198,61589.0
2019-11-21 15:30:00,43.52,43.62,43.52,43.54,178269.0,37.5198,37.606,37.5198,37.5371,178269.0
2019-11-22 09:30:00,43.58,43.79,43.26,43.33,48510.0,37.5716,37.7526,37.2957,37.356,48510.0
2019-11-22 10:00:00,43.34,43.34,43.06,43.16,53290.0,37.3646,37.3646,37.1233,37.2095,53290.0
2019-11-22 10:30:00,43.17,43.5,43.14,43.5,44116.0,37.2181,37.5026,37.1922,37.5026,44116.0
2019-11-22 11:00:00,43.51,43.54,43.32,43.41,48080.0,37.5112,37.5371,37.3474,37.425,48080.0
2019-11-22 11:30:00,43.41,43.44,43.25,43.32,59389.0,37.425,37.4509,37.2871,37.3474,59389.0
2019-11-22 12:00:00,43.32,43.46,43.31,43.43,44958.0,37.3474,37.4681,37.3388,37.4422,44958.0
2019-11-22 12:30:00,43.4,43.42,43.3,43.41,26447.0,37.4164,37.4336,37.3302,37.425,26447.0
2019-11-22 13:00:00,43.41,43.45,43.35,43.42,61291.0,37.425,37.4595,37.3733,37.4336,61291.0
2019-11-22 13:30:00,43.41,43.49,43.4,43.42,31326.0,37.425,37.494,37.4164,37.4336,31326.0
2019-11-22 14:00:00,43.42,43.43,43.35,43.4,29707.0,37.4336,37.4422,37.3733,37.4164,29707.0
2019-11-22 14:30:00,43.39,43.52,43.38,43.5,45149.0,37.4078,37.5198,37.3991,37.5026,45149.0
2019-11-22 15:00:00,43.5,43.5,43.39,43.44,54351.0,37.5026,37.5026,37.4078,37.4509,54351.0
2019-11-22 15:30:00,43.44,43.5,43.39,43.4,137356.0,37.4509,37.5026,37.4078,37.4164,137356.0
2019-11-25 09:30:00,43.46,43.69,43.44,43.56,121834.0,37.4681,37.6664,37.4509,37.5543,121834.0
2019-11-25 10:00:00,43.57,43.62,43.26,43.26,89565.0,37.5629,37.606,37.2957,37.2957,89565.0
2019-11-25 10:30:00,43.26,43.43,43.24,43.38,105205.0,37.2957,37.4422,37.2784,37.3991,105205.0
2019-11-25 11:00:00,43.39,43.52,43.37,43.51,57448.0,37.4078,37.5198,37.3905,37.5112,57448.0
2019-11-25 11:30:00,43.5,43.57,43.43,43.47,57769.0,37.5026,37.5629,37.4422,37.4767,57769.0
2019-11-25 12:00:00,43.46,43.59,43.46,43.54,43835.0,37.4681,37.5802,37.4681,37.5371,43835.0
2019-11-25 12:30:00,43.54,43.6,43.51,43.56,43683.0,37.5371,37.5888,37.5112,37.5543,43683.0
2019-11-25 13:00:00,43.56,43.59,43.49,43.52,33162.0,37.5543,37.5802,37.494,37.5198,33162.0
2019-11-25 13:30:00,43.51,43.56,43.5,43.52,40844.0,37.5112,37.5543,37.5026,37.5198,40844.0
2019-11-25 14:00:00,43.52,43.54,43.47,43.51,41662.0,37.5198,37.5371,37.4767,37.5112,41662.0
2019-11-25 14:30:00,43.5,43.56,43.44,43.46,74551.0,37.5026,37.5543,37.4509,37.4681,74551.0
2019-11-25 15:00:00,43.46,43.67,43.46,43.65,102115.0,37.4681,37.6492,37.4681,37.6319,102115.0
2019-11-25 15:30:00,43.65,43.7,43.55,43.66,282280.0,37.6319,37.675,37.5457,37.6405,282280.0
2019-11-26 09:30:00,43.72,43.82,43.5,43.51,126675.0,37.6923,37.7785,37.5026,37.5112,126675.0
2019-11-26 10:00:00,43.5,43.79,43.49,43.67,78596.0,37.5026,37.7526,37.494,37.6492,78596.0
2019-11-26 10:30:00,43.67,43.74,43.6,43.71,82598.0,37.6492,37.7095,37.5888,37.6836,82598.0
2019-11-26 11:00:00,43.71,43.78,43.68,43.73,56612.0,37.6836,37.744,37.6578,37.7009,56612.0
2019-11-26 11:30:00,43.73,43.84,43.72,43.79,68777.0,37.7009,37.7957,37.6923,37.7526,68777.0
2019-11-26 12:00:00,43.78,43.79,43.65,43.73,68709.0,37.744,37.7526,37.6319,37.7009,68709.0
2019-11-26 12:30:00,43.72,43.84,43.69,43.82,82945.0,37.6923,37.7957,37.6664,37.7785,82945.0
2019-11-26 13:00:00,43.81,43.85,43.74,43.84,91195.0,37.7698,37.8043,37.7095,37.7957,91195.0
2019-11-26 13:30:00,43.84,43.85,43.76,43.8,80148.0,37.7957,37.8043,37.7267,37.7612,80148.0
2019-11-26 14:00:00,43.8,43.81,43.72,43.72,115771.0,37.7612,37.7698,37.6923,37.6923,115771.0
2019-11-26 14:30:00,43.73,43.84,43.68,43.83,77415.0,37.7009,37.7957,37.6578,37.7871,77415.0
2019-11-26 15:00:00,43.83,43.98,43.83,43.94,203061.0,37.7871,37.9164,37.7871,37.8819,203061.0
2019-11-26 15:30:00,43.94,44.04,43.86,43.96,956824.0,37.8819,37.9681,37.813,37.8992,956824.0
2019-11-27 09:30:00,44.21,44.46,44.11,44.16,103945.0,38.1147,38.3302,38.0285,38.0716,103945.0
2019-11-27 10:00:00,44.17,44.21,44.05,44.16,75563.0,38.0802,38.1147,37.9768,38.0716,75563.0
2019-11-27 10:30:00,44.16,44.38,44.14,44.27,64026.0,38.0716,38.2613,38.0544,38.1664,64026.0
2019-11-27 11:00:00,44.27,44.31,44.15,44.2,61677.0,38.1664,38.2009,38.063,38.1061,61677.0
2019-11-27 11:30:00,44.2,44.34,44.2,44.3,65669.0,38.1061,38.2268,38.1061,38.1923,65669.0
2019-11-27 12:00:00,44.3,44.36,44.19,44.22,47831.0,38.1923,38.244,38.0975,38.1233,47831.0
2019-11-27 12:30:00,44.22,44.26,44.15,44.18,38904.0,38.1233,38.1578,38.063,38.0888,38904.0
2019-11-27 13:00:00,44.18,44.27,44.15,44.2,44015.0,38.0888,38.1664,38.063,38.1061,44015.0
2019-11-27 13:30:00,44.19,44.29,44.17,44.28,47729.0,38.0975,38.1837,38.0802,38.175,47729.0
2019-11-27 14:00:00,44.27,44.34,44.26,44.32,55231.0,38.1664,38.2268,38.1578,38.2095,55231.0
2019-11-27 14:30:00,44.32,44.42,44.31,44.4,60909.0,38.2095,38.2957,38.2009,38.2785,60909.0
2019-11-27 15:00:00,44.39,44.4,44.29,44.32,73941.0,38.2699,38.2785,38.1837,38.2095,73941.0
2019-11-27 15:30:00,44.33,44.44,44.28,44.42,260243.0,38.2182,38.313,38.175,38.2957,260243.0
2019-11-29 09:30:00,44.43,44.72,44.36,44.43,49481.0,38.3044,38.5544,38.244,38.3044,49481.0
2019-11-29 10:00:00,44.43,44.56,44.4,44.54,29471.0,38.3044,38.4164,38.2785,38.3992,29471.0
2019-11-29 10:30:00,44.54,44.6,44.38,44.42,52407.0,38.3992,38.4509,38.2613,38.2957,52407.0
2019-11-29 11:00:00,44.41,44.46,44.36,44.36,43501.0,38.2871,38.3302,38.244,38.244,43501.0
2019-11-29 11:30:00,44.36,44.47,44.31,44.37,40116.0,38.244,38.3389,38.2009,38.2526,40116.0
2019-11-29 12:00:00,44.38,44.44,44.31,44.37,88109.0,38.2613,38.313,38.2009,38.2526,88109.0
2019-11-29 12:30:00,44.37,44.4,44.25,44.26,219009.0,38.2526,38.2785,38.1492,38.1578,219009.0
2019-12-02 09:30:00,44.24,44.25,43.73,43.84,163761.0,38.1406,38.1492,37.7009,37.7957,163761.0
2019-12-02 10:00:00,43.83,44.12,43.79,44.02,97352.0,37.7871,38.0371,37.7526,37.9509,97352.0
2019-12-02 10:30:00,44.02,44.11,43.9,44.03,101322.0,37.9509,38.0285,37.8474,37.9595,101322.0
2019-12-02 11:00:00,44.02,44.12,43.97,44.09,99981.0,37.9509,38.0371,37.9078,38.0112,99981.0
2019-12-02 11:30:00,44.11,44.2,44.07,44.12,47493.0,38.0285,38.1061,37.994,38.0371,47493.0
2019-12-02 12:00:00,44.13,44.15,44.08,44.13,59997.0,38.0457,38.063,38.0026,38.0457,59997.0
2019-12-02 12:30:00,44.13,44.14,44.06,44.07,47091.0,38.0457,38.0544,37.9854,37.994,47091.0
2019-12-02 13:00:00,44.07,44.18,44.06,44.16,40452.0,37.994,38.0888,37.9854,38.0716,40452.0
2019-12-02 13:30:00,44.16,44.16,44.03,44.06,31613.0,38.0716,38.0716,37.9595,37.9854,31613.0
2019-12-02 14:00:00,44.06,44.12,44.05,44.08,34285.0,37.9854,38.0371,37.9768,38.0026,34285.0
2019-12-02 14:30:00,44.07,44.09,44.02,44.08,33137.0,37.994,38.0112,37.9509,38.0026,33137.0
2019-12-02 15:00:00,44.08,44.17,44.05,44.14,75085.0,38.0026,38.0802,37.9768,38.0544,75085.0
2019-12-02 15:30:00,44.14,44.27,44.12,44.13,282533.0,38.0544,38.1664,38.0371,38.0457,282533.0
2019-12-03 09:30:00,44.27,44.38,44.13,44.15,94481.0,38.1664,38.2613,38.0457,38.063,94481.0
2019-12-03 10:00:00,44.12,44.35,44.11,44.3,76049.0,38.0371,38.2354,38.0285,38.1923,76049.0
2019-12-03 10:30:00,44.31,44.41,44.29,44.39,88067.0,38.2009,38.2871,38.1837,38.2699,88067.0
2019-12-03 11:00:00,44.39,44.39,44.15,44.2,79057.0,38.2699,38.2699,38.063,38.1061,79057.0
2019-12-03 11:30:00,44.2,44.26,44.06,44.06,66847.0,38.1061,38.1578,37.9854,37.9854,66847.0
2019-12-03 12:00:00,44.05,44.09,43.92,43.96,54315.0,37.9768,38.0112,37.8647,37.8992,54315.0
2019-12-03 12:30:00,43.94,43.99,43.92,43.98,36446.0,37.8819,37.925,37.8647,37.9164,36446.0
2019-12-03 13:00:00,43.97,44.02,43.93,43.99,27145.0,37.9078,37.9509,37.8733,37.925,27145.0
2019-12-03 13:30:00,43.99,44.12,43.98,44.09,38541.0,37.925,38.0371,37.9164,38.0112,38541.0
2019-12-03 14:00:00,44.09,44.26,44.09,44.2,67905.0,38.0112,38.1578,38.0112,38.1061,67905.0
2019-12-03 14:30:00,44.21,44.32,44.18,44.3,72994.0,38.1147,38.2095,38.0888,38.1923,72994.0
2019-12-03 15:00:00,44.3,44.35,44.29,44.31,62206.0,38.1923,38.2354,38.1837,38.2009,62206.0
2019-12-03 15:30:00,44.32,44.4,44.29,44.33,224166.0,38.2095,38.2785,38.1837,38.2182,224166.0
2019-12-04 09:30:00,44.15,44.64,44.15,44.59,59758.0,38.063,38.4854,38.063,38.4423,59758.0
2019-12-04 10:00:00,44.6,44.65,44.43,44.45,41296.0,38.4509,38.494,38.3044,38.3216,41296.0
2019-12-04 10:30:00,44.43,44.59,44.39,44.58,35877.0,38.3044,38.4423,38.2699,38.4337,35877.0
2019-12-04 11:00:00,44.57,44.68,44.53,44.66,32785.0,38.4251,38.5199,38.3906,38.5027,32785.0
2019-12-04 11:30:00,44.66,44.68,44.59,44.6,32538.0,38.5027,38.5199,38.4423,38.4509,32538.0
2019-12-04 12:00:00,44.6,44.6,44.53,44.55,27723.0,38.4509,38.4509,38.3906,38.4078,27723.0
2019-12-04 12:30:00,44.54,44.62,44.51,44.61,30305.0,38.3992,38.4682,38.3733,38.4596,30305.0
2019-12-04 13:00:00,44.62,44.69,44.54,44.67,21702.0,38.4682,38.5285,38.3992,38.5113,21702.0
2019-12-04 13:30:00,44.68,44.74,44.67,44.72,17156.0,38.5199,38.5716,38.5113,38.5544,17156.0
2019-12-04 14:00:00,44.73,44.87,44.73,44.86,33463.0,38.563,38.6837,38.563,38.6751,33463.0
2019-12-04 14:30:00,44.85,44.9,44.82,44.85,36860.0,38.6665,38.7096,38.6406,38.6665,36860.0
2019-12-04 15:00:00,44.86,44.88,44.77,44.8,30770.0,38.6751,38.6923,38.5975,38.6234,30770.0
2019-12-04 15:30:00,44.8,44.96,44.79,44.9,178414.0,38.6234,38.7613,38.6147,38.7096,178414.0
2019-12-05 09:30:00,44.79,44.99,44.73,44.95,37738.0,38.6147,38.7872,38.563,38.7527,37738.0
2019-12-05 10:00:00,44.94,45.15,44.9,45.13,48484.0,38.7441,38.9251,38.7096,38.9079,48484.0
2019-12-05 10:30:00,45.13,45.24,45.05,45.14,39477.0,38.9079,39.0027,38.8389,38.9165,39477.0
2019-12-05 11:00:00,45.14,45.2,45.02,45.18,35610.0,38.9165,38.9682,38.813,38.951,35610.0
2019-12-05 11:30:00,45.18,45.18,45.07,45.1,30650.0,38.951,38.951,38.8561,38.882,30650.0
2019-12-05 12:00:00,45.1,45.19,45.08,45.17,34354.0,38.882,38.9596,38.8648,38.9423,34354.0
2019-12-05 12:30:00,45.18,45.2,45.09,45.09,28044.0,38.951,38.9682,38.8734,38.8734,28044.0
2019-12-05 13:00:00,45.09,45.1,44.99,45.02,26423.0,38.8734,38.882,38.7872,38.813,26423.0
2019-12-05 13:30:00,45.02,45.04,44.95,45.04,23926.0,38.813,38.8303,38.7527,38.8303,23926.0
2019-12-05 14:00:00,45.03,45.09,45.03,45.09,21777.0,38.8216,38.8734,38.8216,38.8734,21777.0
2019-12-05 14:30:00,45.09,45.14,45.03,45.07,38271.0,38.8734,38.9165,38.8216,38.8561,38271.0
2019-12-05 15:00:00,45.07,45.14,45.04,45.13,26966.0,38.8561,38.9165,38.8303,38.9079,26966.0
2019-12-05 15:30:00,45.13,45.18,45.07,45.13,119757.0,38.9079,38.951,38.8561,38.9079,119757.0
2019-12-06 09:30:00,45.06,45.38,45.0,45.32,89371.0,38.8475,39.1234,38.7958,39.0717,89371.0
2019-12-06 10:00:00,45.34,45.57,45.33,45.56,77362.0,39.0889,39.2872,39.0803,39.2786,77362.0
2019-12-06 10:30:00,45.54,45.58,45.38,45.42,27588.0,39.2613,39.2958,39.1234,39.1579,27588.0
2019-12-06 11:00:00,45.45,45.53,45.4,45.46,40448.0,39.1837,39.2527,39.1406,39.1924,40448.0
2019-12-06 11:30:00,45.46,45.51,45.37,45.39,19463.0,39.1924,39.2355,39.1148,39.132,19463.0
2019-12-06 12:00:00,45.38,45.44,45.38,45.41,20858.0,39.1234,39.1751,39.1234,39.1493,20858.0
2019-12-06 12:30:00,45.4,45.45,45.38,45.41,24154.0,39.1406,39.1837,39.1234,39.1493,24154.0
2019-12-06 13:00:00,45.41,45.44,45.4,45.4,15691.0,39.1493,39.1751,39.1406,39.1406,15691.0
2019-12-06 13:30:00,45.4,45.42,45.35,45.36,18147.0,39.1406,39.1579,39.0975,39.1061,18147.0
2019-12-06 14:00:00,45.36,45.41,45.32,45.41,39597.0,39.1061,39.1493,39.0717,39.1493,39597.0
2019-12-06 14:30:00,45.42,45.47,45.38,45.41,22770.0,39.1579,39.201,39.1234,39.1493,22770.0
2019-12-06 15:00:00,45.41,45.41,45.36,45.4,23243.0,39.1493,39.1493,39.1061,39.1406,23243.0
2019-12-06 15:30:00,45.39,45.42,45.23,45.29,152190.0,39.132,39.1579,38.9941,39.0458,152190.0
2019-12-09 09:30:00,45.36,45.44,45.2,45.2,31610.0,39.1061,39.1751,38.9682,38.9682,31610.0
2019-12-09 10:00:00,45.22,45.37,45.16,45.35,20759.0,38.9854,39.1148,38.9337,39.0975,20759.0
2019-12-09 10:30:00,45.37,45.46,45.35,45.36,18066.0,39.1148,39.1924,39.0975,39.1061,18066.0
2019-12-09 11:00:00,45.34,45.39,45.28,45.33,12063.0,39.0889,39.132,39.0372,39.0803,12063.0
2019-12-09 11:30:00,45.34,45.41,45.31,45.41,13738.0,39.0889,39.1493,39.063,39.1493,13738.0
2019-12-09 12:00:00,45.41,45.41,45.34,45.4,16919.0,39.1493,39.1493,39.0889,39.1406,16919.0
2019-12-09 12:30:00,45.41,45.45,45.36,45.36,14826.0,39.1493,39.1837,39.1061,39.1061,14826.0
2019-12-09 13:00:00,45.36,45.46,45.36,45.42,13929.0,39.1061,39.1924,39.1061,39.1579,13929.0
2019-12-09 13:30:00,45.41,45.48,45.37,45.41,37958.0,39.1493,39.2096,39.1148,39.1493,37958.0
2019-12-09 14:00:00,45.41,45.42,45.27,45.3,10903.0,39.1493,39.1579,39.0286,39.0544,10903.0
2019-12-09 14:30:00,45.31,45.35,45.29,45.33,17837.0,39.063,39.0975,39.0458,39.0803,17837.0
2019-12-09 15:00:00,45.33,45.38,45.26,45.36,32254.0,39.0803,39.1234,39.0199,39.1061,32254.0
2019-12-09 15:30:00,45.36,45.44,45.31,45.38,173810.0,39.1061,39.1751,39.063,39.1234,173810.0
2019-12-10 09:30:00,45.41,45.55,45.35,45.39,41210.0,39.1493,39.27,39.0975,39.132,41210.0
2019-12-10 10:00:00,45.42,45.43,45.27,45.41,21035.0,39.1579,39.1665,39.0286,39.1493,21035.0
2019-12-10 10:30:00,45.42,45.58,45.39,45.5,25067.0,39.1579,39.2958,39.132,39.2268,25067.0
2019-12-10 11:00:00,45.5,45.63,45.46,45.56,37891.0,39.2268,39.3389,39.1924,39.2786,37891.0
2019-12-10 11:30:00,45.57,45.64,45.5,45.6,25517.0,39.2872,39.3475,39.2268,39.3131,25517.0
2019-12-10 12:00:00,45.6,45.64,45.54,45.62,24143.0,39.3131,39.3475,39.2613,39.3303,24143.0
2019-12-10 12:30:00,45.62,45.64,45.56,45.63,19636.0,39.3303,39.3475,39.2786,39.3389,19636.0
2019-12-10 13:00:00,45.64,45.66,45.57,45.59,21531.0,39.3475,39.3648,39.2872,39.3044,21531.0
2019-12-10 13:30:00,45.59,45.68,45.55,45.68,23636.0,39.3044,39.382,39.27,39.382,23636.0
2019-12-10 14:00:00,45.68,45.7,45.6,45.61,24647.0,39.382,39.3993,39.3131,39.3217,24647.0
2019-12-10 14:30:00,45.61,45.64,45.57,45.6,17354.0,39.3217,39.3475,39.2872,39.3131,17354.0
2019-12-10 15:00:00,45.59,45.61,45.49,45.5,28638.0,39.3044,39.3217,39.2182,39.2268,28638.0
2019-12-10 15:30:00,45.49,45.51,45.37,45.49,107426.0,39.2182,39.2355,39.1148,39.2182,107426.0
2019-12-11 09:30:00,45.43,45.43,45.23,45.38,32651.0,39.1665,39.1665,38.9941,39.1234,32651.0
2019-12-11 10:00:00,45.37,45.44,45.23,45.24,22703.0,39.1148,39.1751,38.9941,39.0027,22703.0
2019-12-11 10:30:00,45.25,45.35,45.22,45.25,40157.0,39.0113,39.0975,38.9854,39.0113,40157.0
2019-12-11 11:00:00,45.25,45.43,45.21,45.42,24444.0,39.0113,39.1665,38.9768,39.1579,24444.0
2019-12-11 11:30:00,45.41,45.54,45.4,45.47,21155.0,39.1493,39.2613,39.1406,39.201,21155.0
2019-12-11 12:00:00,45.48,45.51,45.41,45.48,19403.0,39.2096,39.2355,39.1493,39.2096,19403.0
2019-12-11 12:30:00,45.5,45.55,45.48,45.48,21837.0,39.2268,39.27,39.2096,39.2096,21837.0
2019-12-11 13:00:00,45.49,45.49,45.4,45.46,21621.0,39.2182,39.2182,39.1406,39.1924,21621.0
2019-12-11 13:30:00,45.46,45.58,45.44,45.58,32833.0,39.1924,39.2958,39.1751,39.2958,32833.0
2019-12-11 14:00:00,45.51,45.54,45.45,45.51,21451.0,39.2355,39.2613,39.1837,39.2355,21451.0
2019-12-11 14:30:00,45.52,45.63,45.51,45.63,16408.0,39.2441,39.3389,39.2355,39.3389,16408.0
2019-12-11 15:00:00,45.64,45.67,45.53,45.58,42464.0,39.3475,39.3734,39.2527,39.2958,42464.0
2019-12-11 15:30:00,45.58,45.72,45.52,45.69,110163.0,39.2958,39.4165,39.2441,39.3906,110163.0
2019-12-12 09:30:00,45.56,45.66,45.42,45.61,40930.0,39.2786,39.3648,39.1579,39.3217,40930.0
2019-12-12 10:00:00,45.61,45.67,45.53,45.58,33990.0,39.3217,39.3734,39.2527,39.2958,33990.0
2019-12-12 10:30:00,45.58,45.71,45.53,45.58,40728.0,39.2958,39.4079,39.2527,39.2958,40728.0
2019-12-12 11:00:00,45.58,45.62,45.39,45.41,40042.0,39.2958,39.3303,39.132,39.1493,40042.0
2019-12-12 11:30:00,45.41,45.46,45.32,45.37,26603.0,39.1493,39.1924,39.0717,39.1148,26603.0
2019-12-12 12:00:00,45.38,45.41,45.2,45.23,52355.0,39.1234,39.1493,38.9682,38.9941,52355.0
2019-12-12 12:30:00,45.22,45.3,45.15,45.16,24681.0,38.9854,39.0544,38.9251,38.9337,24681.0
2019-12-12 13:00:00,45.13,45.25,45.13,45.19,18041.0,38.9079,39.0113,38.9079,38.9596,18041.0
2019-12-12 13:30:00,45.18,45.2,45.13,45.16,28528.0,38.951,38.9682,38.9079,38.9337,28528.0
2019-12-12 14:00:00,45.16,45.18,45.03,45.13,47745.0,38.9337,38.951,38.8216,38.9079,47745.0
2019-12-12 14:30:00,45.12,45.23,44.95,45.0,63852.0,38.8992,38.9941,38.7527,38.7958,63852.0
2019-12-12 15:00:00,45.0,45.1,44.99,45.0,33494.0,38.7958,38.882,38.7872,38.7958,33494.0
2019-12-12 15:30:00,45.0,45.19,44.97,45.13,111077.0,38.7958,38.9596,38.7699,38.9079,111077.0
2019-12-13 09:30:00,45.12,45.18,44.84,45.16,73243.0,38.8992,38.951,38.6578,38.9337,73243.0
2019-12-13 10:00:00,45.1,45.18,44.65,44.85,104954.0,38.882,38.951,38.494,38.6665,104954.0
2019-12-13 10:30:00,44.85,45.08,44.8,45.01,38894.0,38.6665,38.8648,38.6234,38.8044,38894.0
2019-12-13 11:00:00,45.01,45.19,44.98,45.17,46020.0,38.8044,38.9596,38.7785,38.9423,46020.0
2019-12-13 11:30:00,45.16,45.21,44.99,45.02,44780.0,38.9337,38.9768,38.7872,38.813,44780.0
2019-12-13 12:00:00,45.03,45.07,44.99,45.01,70025.0,38.8216,38.8561,38.7872,38.8044,70025.0
2019-12-13 12:30:00,45.01,45.01,44.85,44.96,38102.0,38.8044,38.8044,38.6665,38.7613,38102.0
2019-12-13 13:00:00,44.96,45.06,44.96,45.04,31439.0,38.7613,38.8475,38.7613,38.8303,31439.0
2019-12-13 13:30:00,45.04,45.11,44.97,45.01,40320.0,38.8303,38.8906,38.7699,38.8044,40320.0
2019-12-13 14:00:00,45.0,45.07,44.98,45.06,36214.0,38.7958,38.8561,38.7785,38.8475,36214.0
2019-12-13 14:30:00,45.05,45.14,45.05,45.12,22435.0,38.8389,38.9165,38.8389,38.8992,22435.0
2019-12-13 15:00:00,45.11,45.17,45.05,45.05,84676.0,38.8906,38.9423,38.8389,38.8389,84676.0
2019-12-13 15:30:00,45.05,45.1,44.99,45.02,81906.0,38.8389,38.882,38.7872,38.813,81906.0
2019-12-16 09:30:00,44.96,45.24,44.88,45.18,163703.0,38.7613,39.0027,38.6923,38.951,163703.0
2019-12-16 10:00:00,45.15,45.2,45.0,45.05,26888.0,38.9251,38.9682,38.7958,38.8389,26888.0
2019-12-16 10:30:00,45.04,45.3,45.02,45.27,24248.0,38.8303,39.0544,38.813,39.0286,24248.0
2019-12-16 11:00:00,45.28,45.44,45.26,45.43,23756.0,39.0372,39.1751,39.0199,39.1665,23756.0
2019-12-16 11:30:00,45.43,45.43,45.32,45.35,32185.0,39.1665,39.1665,39.0717,39.0975,32185.0
2019-12-16 12:00:00,45.34,45.47,45.32,45.44,19458.0,39.0889,39.201,39.0717,39.1751,19458.0
2019-12-16 12:30:00,45.45,45.49,45.39,45.49,13379.0,39.1837,39.2182,39.132,39.2182,13379.0
2019-12-16 13:00:00,45.49,45.53,45.47,45.53,20609.0,39.2182,39.2527,39.201,39.2527,20609.0
2019-12-16 13:30:00,45.52,45.53,45.42,45.47,22162.0,39.2441,39.2527,39.1579,39.201,22162.0
2019-12-16 14:00:00,45.48,45.49,45.3,45.35,37751.0,39.2096,39.2182,39.0544,39.0975,37751.0
2019-12-16 14:30:00,45.36,45.53,45.31,45.52,36852.0,39.1061,39.2527,39.063,39.2441,36852.0
2019-12-16 15:00:00,45.51,45.55,45.48,45.55,35173.0,39.2355,39.27,39.2096,39.27,35173.0
2019-12-16 15:30:00,45.54,45.6,45.49,45.57,151803.0,39.2613,39.3131,39.2182,39.2872,151803.0
2019-12-17 09:30:00,45.66,45.97,45.54,45.89,64787.0,39.3648,39.632,39.2613,39.5631,64787.0
2019-12-17 10:00:00,45.89,46.04,45.89,45.98,47779.0,39.5631,39.6924,39.5631,39.6407,47779.0
2019-12-17 10:30:00,45.99,45.99,45.82,45.91,152187.0,39.6493,39.6493,39.5027,39.5803,152187.0
2019-12-17 11:00:00,45.92,45.96,45.78,45.8,90850.0,39.5889,39.6234,39.4682,39.4855,90850.0
2019-12-17 11:30:00,45.8,45.83,45.72,45.73,35995.0,39.4855,39.5113,39.4165,39.4251,35995.0
2019-12-17 12:00:00,45.73,45.81,45.72,45.78,27749.0,39.4251,39.4941,39.4165,39.4682,27749.0
2019-12-17 12:30:00,45.75,45.8,45.7,45.73,15732.0,39.4424,39.4855,39.3993,39.4251,15732.0
2019-12-17 13:00:00,45.73,45.75,45.69,45.69,14642.0,39.4251,39.4424,39.3906,39.3906,14642.0
2019-12-17 13:30:00,45.69,45.75,45.67,45.75,13025.0,39.3906,39.4424,39.3734,39.4424,13025.0
2019-12-17 14:00:00,45.76,45.85,45.72,45.82,35262.0,39.451,39.5286,39.4165,39.5027,35262.0
2019-12-17 14:30:00,45.83,45.83,45.73,45.78,41343.0,39.5113,39.5113,39.4251,39.4682,41343.0
2019-12-17 15:00:00,45.78,45.78,45.62,45.7,65100.0,39.4682,39.4682,39.3303,39.3993,65100.0
2019-12-17 15:30:00,45.7,45.73,45.6,45.72,169533.0,39.3993,39.4251,39.3131,39.4165,169533.0
2019-12-18 09:30:00,45.71,45.79,45.41,45.43,135209.0,39.4079,39.4769,39.1493,39.1665,135209.0
2019-12-18 10:00:00,45.43,45.65,45.36,45.63,88537.0,39.1665,39.3562,39.1061,39.3389,88537.0
2019-12-18 10:30:00,45.62,45.72,45.56,45.61,46596.0,39.3303,39.4165,39.2786,39.3217,46596.0
2019-12-18 11:00:00,45.61,45.72,45.59,45.72,37726.0,39.3217,39.4165,39.3044,39.4165,37726.0
2019-12-18 11:30:00,45.72,45.72,45.59,45.69,33925.0,39.4165,39.4165,39.3044,39.3906,33925.0
2019-12-18 12:00:00,45.69,45.69,45.52,45.53,55906.0,39.3906,39.3906,39.2441,39.2527,55906.0
2019-12-18 12:30:00,45.51,45.7,45.49,45.68,101527.0,39.2355,39.3993,39.2182,39.382,101527.0
2019-12-18 13:00:00,45.68,45.74,45.62,45.73,50875.0,39.382,39.4338,39.3303,39.4251,50875.0
2019-12-18 13:30:00,45.74,45.77,45.68,45.71,18484.0,39.4338,39.4596,39.382,39.4079,18484.0
2019-12-18 14:00:00,45.71,45.78,45.65,45.75,26447.0,39.4079,39.4682,39.3562,39.4424,26447.0
2019-12-18 14:30:00,45.74,45.82,45.73,45.82,27468.0,39.4338,39.5027,39.4251,39.5027,27468.0
2019-12-18 15:00:00,45.82,45.93,45.81,45.92,28541.0,39.5027,39.5976,39.4941,39.5889,28541.0
2019-12-18 15:30:00,45.92,46.04,45.89,46.04,173685.0,39.5889,39.6924,39.5631,39.6924,173685.0
2019-12-19 09:30:00,46.05,46.1,45.93,45.99,50993.0,39.701,39.7441,39.5976,39.6493,50993.0
2019-12-19 10:00:00,46.01,46.04,45.92,46.02,36290.0,39.6665,39.6924,39.5889,39.6752,36290.0
2019-12-19 10:30:00,46.01,46.01,45.75,45.75,22472.0,39.6665,39.6665,39.4424,39.4424,22472.0
2019-12-19 11:00:00,45.75,45.89,45.69,45.8,21946.0,39.4424,39.5631,39.3906,39.4855,21946.0
2019-12-19 11:30:00,45.79,45.88,45.79,45.84,18879.0,39.4769,39.5545,39.4769,39.52,18879.0
2019-12-19 12:00:00,45.84,45.86,45.8,45.84,15050.0,39.52,39.5372,39.4855,39.52,15050.0
2019-12-19 12:30:00,45.84,45.88,45.79,45.8,16920.0,39.52,39.5545,39.4769,39.4855,16920.0
2019-12-19 13:00:00,45.8,45.88,45.8,45.86,33580.0,39.4855,39.5545,39.4855,39.5372,33580.0
2019-12-19 13:30:00,45.87,45.92,45.86,45.91,19478.0,39.5458,39.5889,39.5372,39.5803,19478.0
2019-12-19 14:00:00,45.9,45.97,45.89,45.94,42421.0,39.5717,39.632,39.5631,39.6062,42421.0
2019-12-19 14:30:00,45.94,45.96,45.92,45.96,38576.0,39.6062,39.6234,39.5889,39.6234,38576.0
2019-12-19 15:00:00,45.96,46.04,45.94,46.01,49785.0,39.6234,39.6924,39.6062,39.6665,49785.0
2019-12-19 15:30:00,46.01,46.12,45.99,46.11,140875.0,39.6665,39.7614,39.6493,39.7527,140875.0
2019-12-20 09:30:00,46.5,46.5,46.14,46.2,386008.0,40.089,40.089,39.7786,39.8303,386008.0
2019-12-20 10:00:00,46.21,46.28,46.16,46.24,39080.0,39.839,39.8993,39.7958,39.8648,39080.0
2019-12-20 10:30:00,46.25,46.31,46.17,46.17,31586.0,39.8734,39.9252,39.8045,39.8045,31586.0
2019-12-20 11:00:00,46.16,46.34,46.14,46.22,42121.0,39.7958,39.951,39.7786,39.8476,42121.0
2019-12-20 11:30:00,46.23,46.24,46.12,46.17,33124.0,39.8562,39.8648,39.7614,39.8045,33124.0
2019-12-20 12:00:00,46.18,46.2,46.09,46.17,36958.0,39.8131,39.8303,39.7355,39.8045,36958.0
2019-12-20 12:30:00,46.17,46.25,46.16,46.23,37816.0,39.8045,39.8734,39.7958,39.8562,37816.0
2019-12-20 13:00:00,46.25,46.31,46.2,46.28,28087.0,39.8734,39.9252,39.8303,39.8993,28087.0
2019-12-20 13:30:00,46.28,46.29,46.21,46.23,34038.0,39.8993,39.9079,39.839,39.8562,34038.0
2019-12-20 14:00:00,46.23,46.34,46.22,46.33,41006.0,39.8562,39.951,39.8476,39.9424,41006.0
2019-12-20 14:30:00,46.34,46.48,46.31,46.47,42672.0,39.951,40.0717,39.9252,40.0631,42672.0
2019-12-20 15:00:00,46.47,46.56,46.46,46.56,21034.0,40.0631,40.1407,40.0545,40.1407,21034.0
2019-12-20 15:30:00,46.56,46.68,46.49,46.54,178968.0,40.1407,40.2442,40.0804,40.1235,178968.0
2019-12-23 09:30:00,46.61,46.75,46.41,46.55,59464.0,40.1838,40.3045,40.0114,40.1321,59464.0
2019-12-23 10:00:00,46.55,46.74,46.5,46.73,58721.0,40.1321,40.2959,40.089,40.2873,58721.0
2019-12-23 10:30:00,46.72,46.81,46.41,46.43,70344.0,40.2786,40.3562,40.0114,40.0286,70344.0
2019-12-23 11:00:00,46.43,46.43,46.25,46.28,16555.0,40.0286,40.0286,39.8734,39.8993,16555.0
2019-12-23 11:30:00,46.28,46.41,46.21,46.23,37998.0,39.8993,40.0114,39.839,39.8562,37998.0
2019-12-23 12:00:00,46.23,46.23,46.07,46.1,17183.0,39.8562,39.8562,39.7183,39.7441,17183.0
2019-12-23 12:30:00,46.11,46.12,46.03,46.06,18747.0,39.7527,39.7614,39.6838,39.7096,18747.0
2019-12-23 13:00:00,46.06,46.09,45.98,46.07,19307.0,39.7096,39.7355,39.6407,39.7183,19307.0
2019-12-23 13:30:00,46.07,46.23,46.06,46.2,17543.0,39.7183,39.8562,39.7096,39.8303,17543.0
2019-12-23 14:00:00,46.21,46.25,46.19,46.23,16822.0,39.839,39.8734,39.8217,39.8562,16822.0
2019-12-23 14:30:00,46.23,46.27,46.21,46.22,25568.0,39.8562,39.8907,39.839,39.8476,25568.0
2019-12-23 15:00:00,46.22,46.24,46.13,46.16,32852.0,39.8476,39.8648,39.77,39.7958,32852.0
2019-12-23 15:30:00,46.17,46.22,46.1,46.21,69631.0,39.8045,39.8476,39.7441,39.839,69631.0
2019-12-24 09:30:00,46.15,46.16,45.97,46.07,28235.0,39.7872,39.7958,39.632,39.7183,28235.0
2019-12-24 10:00:00,46.09,46.22,46.09,46.22,35271.0,39.7355,39.8476,39.7355,39.8476,35271.0
2019-12-24 10:30:00,46.25,46.26,46.18,46.21,30670.0,39.8734,39.8821,39.8131,39.839,30670.0
2019-12-24 11:00:00,46.21,46.3,46.16,46.19,15483.0,39.839,39.9165,39.7958,39.8217,15483.0
2019-12-24 11:30:00,46.19,46.3,46.18,46.26,14119.0,39.8217,39.9165,39.8131,39.8821,14119.0
2019-12-24 12:00:00,46.26,46.33,46.26,46.3,15395.0,39.8821,39.9424,39.8821,39.9165,15395.0
2019-12-24 12:30:00,46.28,46.3,46.18,46.22,38542.0,39.8993,39.9165,39.8131,39.8476,38542.0
2019-12-26 09:30:00,46.32,46.47,46.21,46.47,22434.0,39.9338,40.0631,39.839,40.0631,22434.0
2019-12-26 10:00:00,46.45,46.48,46.35,46.47,14869.0,40.0459,40.0717,39.9597,40.0631,14869.0
2019-12-26 10:30:00,46.48,46.52,46.44,46.51,24977.0,40.0717,40.1062,40.0372,40.0976,24977.0
2019-12-26 11:00:00,46.51,46.52,46.43,46.44,30278.0,40.0976,40.1062,40.0286,40.0372,30278.0
2019-12-26 11:30:00,46.45,46.46,46.33,46.41,16558.0,40.0459,40.0545,39.9424,40.0114,16558.0
2019-12-26 12:00:00,46.41,46.48,46.38,46.46,17850.0,40.0114,40.0717,39.9855,40.0545,17850.0
2019-12-26 12:30:00,46.46,46.49,46.43,46.45,14512.0,40.0545,40.0804,40.0286,40.0459,14512.0
2019-12-26 13:00:00,46.45,46.49,46.43,46.45,30753.0,40.0459,40.0804,40.0286,40.0459,30753.0
2019-12-26 13:30:00,46.45,46.45,46.36,46.4,17252.0,40.0459,40.0459,39.9683,40.0028,17252.0
2019-12-26 14:00:00,46.4,46.41,46.28,46.32,15648.0,40.0028,40.0114,39.8993,39.9338,15648.0
2019-12-26 14:30:00,46.31,46.35,46.27,46.3,18393.0,39.9252,39.9597,39.8907,39.9165,18393.0
2019-12-26 15:00:00,46.3,46.35,46.28,46.33,23000.0,39.9165,39.9597,39.8993,39.9424,23000.0
2019-12-26 15:30:00,46.33,46.45,46.31,46.4,74678.0,39.9424,40.0459,39.9252,40.0028,74678.0
2019-12-27 09:30:00,46.47,46.61,46.34,46.59,19362.0,40.0631,40.1838,39.951,40.1666,19362.0
2019-12-27 10:00:00,46.6,46.62,46.49,46.58,31030.0,40.1752,40.1924,40.0804,40.1579,31030.0
2019-12-27 10:30:00,46.57,46.66,46.54,46.64,37982.0,40.1493,40.2269,40.1235,40.2097,37982.0
2019-12-27 11:00:00,46.63,46.68,46.56,46.67,19088.0,40.2011,40.2442,40.1407,40.2355,19088.0
2019-12-27 11:30:00,46.67,46.73,46.63,46.68,24455.0,40.2355,40.2873,40.2011,40.2442,24455.0
2019-12-27 12:00:00,46.7,46.7,46.63,46.65,14518.0,40.2614,40.2614,40.2011,40.2183,14518.0
2019-12-27 12:30:00,46.65,46.73,46.65,46.7,13622.0,40.2183,40.2873,40.2183,40.2614,13622.0
2019-12-27 13:00:00,46.69,46.76,46.68,46.71,14166.0,40.2528,40.3131,40.2442,40.27,14166.0
2019-12-27 13:30:00,46.69,46.69,46.63,46.63,10614.0,40.2528,40.2528,40.2011,40.2011,10614.0
2019-12-27 14:00:00,46.64,46.72,46.63,46.69,16003.0,40.2097,40.2786,40.2011,40.2528,16003.0
2019-12-27 14:30:00,46.69,46.73,46.64,46.73,16402.0,40.2528,40.2873,40.2097,40.2873,16402.0
2019-12-27 15:00:00,46.72,46.75,46.69,46.75,29816.0,40.2786,40.3045,40.2528,40.3045,29816.0
2019-12-27 15:30:00,46.74,46.78,46.68,46.72,94505.0,40.2959,40.3304,40.2442,40.2786,94505.0
2019-12-30 09:30:00,46.63,46.96,46.63,46.84,37398.0,40.2011,40.4856,40.2011,40.3821,37398.0
2019-12-30 10:00:00,46.82,46.91,46.7,46.71,29426.0,40.3649,40.4424,40.2614,40.27,29426.0
2019-12-30 10:30:00,46.71,46.86,46.69,46.83,19035.0,40.27,40.3993,40.2528,40.3735,19035.0
2019-12-30 11:00:00,46.82,46.82,46.74,46.8,24047.0,40.3649,40.3649,40.2959,40.3476,24047.0
2019-12-30 11:30:00,46.82,46.89,46.79,46.88,20641.0,40.3649,40.4252,40.339,40.4166,20641.0
2019-12-30 12:00:00,46.88,46.92,46.83,46.83,23172.0,40.4166,40.4511,40.3735,40.3735,23172.0
2019-12-30 12:30:00,46.82,46.87,46.78,46.82,13986.0,40.3649,40.408,40.3304,40.3649,13986.0
2019-12-30 13:00:00,46.81,46.85,46.78,46.8,23696.0,40.3562,40.3907,40.3304,40.3476,23696.0
2019-12-30 13:30:00,46.8,46.91,46.8,46.9,19054.0,40.3476,40.4424,40.3476,40.4338,19054.0
2019-12-30 14:00:00,46.9,46.94,46.87,46.91,77205.0,40.4338,40.4683,40.408,40.4424,77205.0
2019-12-30 14:30:00,46.91,46.98,46.89,46.97,17575.0,40.4424,40.5028,40.4252,40.4942,17575.0
2019-12-30 15:00:00,46.98,46.99,46.92,46.97,23445.0,40.5028,40.5114,40.4511,40.4942,23445.0
2019-12-30 15:30:00,46.97,47.1,46.95,47.08,235955.0,40.4942,40.6063,40.4769,40.589,235955.0
2019-12-31 09:30:00,46.97,47.33,46.96,47.19,35969.0,40.4942,40.8045,40.4856,40.6838,35969.0
2019-12-31 10:00:00,47.21,47.21,46.99,47.04,23072.0,40.7011,40.7011,40.5114,40.5545,23072.0
2019-12-31 10:30:00,47.05,47.13,47.01,47.02,32392.0,40.5631,40.6321,40.5287,40.5373,32392.0
2019-12-31 11:00:00,47.01,47.04,46.94,46.99,33271.0,40.5287,40.5545,40.4683,40.5114,33271.0
2019-12-31 11:30:00,46.99,47.06,46.91,46.94,25748.0,40.5114,40.5718,40.4424,40.4683,25748.0
2019-12-31 12:00:00,46.95,46.99,46.91,46.97,20298.0,40.4769,40.5114,40.4424,40.4942,20298.0
2019-12-31 12:30:00,46.96,47.02,46.95,46.96,25646.0,40.4856,40.5373,40.4769,40.4856,25646.0
2019-12-31 13:00:00,46.96,47.01,46.92,46.93,25570.0,40.4856,40.5287,40.4511,40.4597,25570.0
2019-12-31 13:30:00,46.92,46.96,46.9,46.91,32184.0,40.4511,40.4856,40.4338,40.4424,32184.0
2019-12-31 14:00:00,46.92,47.0,46.9,47.0,36534.0,40.4511,40.52,40.4338,40.52,36534.0
2019-12-31 14:30:00,47.01,47.04,46.95,46.97,59684.0,40.5287,40.5545,40.4769,40.4942,59684.0
2019-12-31 15:00:00,46.97,47.03,46.95,47.0,72228.0,40.4942,40.5459,40.4769,40.52,72228.0
2019-12-31 15:30:00,47.0,47.04,46.9,46.93,216520.0,40.52,40.5545,40.4338,40.4597,216520.0
2020-01-02 09:30:00,46.9,46.93,46.61,46.71,65421.0,40.4338,40.4597,40.1838,40.27,65421.0
2020-01-02 10:00:00,46.71,46.75,46.65,46.65,35519.0,40.27,40.3045,40.2183,40.2183,35519.0
2020-01-02 10:30:00,46.65,46.66,46.4,46.48,40523.0,40.2183,40.2269,40.0028,40.0717,40523.0
2020-01-02 11:00:00,46.48,46.55,46.41,46.45,30351.0,40.0717,40.1321,40.0114,40.0459,30351.0
2020-01-02 11:30:00,46.45,46.47,46.26,46.28,23955.0,40.0459,40.0631,39.8821,39.8993,23955.0
2020-01-02 12:00:00,46.26,46.26,46.03,46.04,33582.0,39.8821,39.8821,39.6838,39.6924,33582.0
2020-01-02 12:30:00,46.03,46.08,45.94,45.94,30864.0,39.6838,39.7269,39.6062,39.6062,30864.0
2020-01-02 13:00:00,45.94,45.98,45.87,45.9,45333.0,39.6062,39.6407,39.5458,39.5717,45333.0
2020-01-02 13:30:00,45.91,45.91,45.8,45.81,34331.0,39.5803,39.5803,39.4855,39.4941,34331.0
2020-01-02 14:00:00,45.79,45.83,45.73,45.8,55401.0,39.4769,39.5113,39.4251,39.4855,55401.0
2020-01-02 14:30:00,45.8,45.94,45.78,45.87,55206.0,39.4855,39.6062,39.4682,39.5458,55206.0
2020-01-02 15:00:00,45.88,45.94,45.85,45.92,60656.0,39.5545,39.6062,39.5286,39.5889,60656.0
2020-01-02 15:30:00,45.91,45.92,45.81,45.88,196591.0,39.5803,39.5889,39.4941,39.5545,196591.0
2020-01-03 09:30:00,45.9,46.06,45.83,46.04,135022.0,39.5717,39.7096,39.5113,39.6924,135022.0
2020-01-03 10:00:00,46.02,46.15,45.96,46.15,78860.0,39.6752,39.7872,39.6234,39.7872,78860.0
2020-01-03 10:30:00,46.16,46.18,45.91,45.96,85364.0,39.7958,39.8131,39.5803,39.6234,85364.0
2020-01-03 11:00:00,45.95,45.98,45.84,45.91,31449.0,39.6148,39.6407,39.52,39.5803,31449.0
2020-01-03 11:30:00,45.91,46.16,45.9,46.14,48874.0,39.5803,39.7958,39.5717,39.7786,48874.0
2020-01-03 12:00:00,46.13,46.29,46.11,46.2,59161.0,39.77,39.9079,39.7527,39.8303,59161.0
2020-01-03 12:30:00,46.2,46.21,46.14,46.16,51396.0,39.8303,39.839,39.7786,39.7958,51396.0
2020-01-03 13:00:00,46.16,46.41,46.16,46.36,45243.0,39.7958,40.0114,39.7958,39.9683,45243.0
2020-01-03 13:30:00,46.35,46.38,46.27,46.28,41968.0,39.9597,39.9855,39.8907,39.8993,41968.0
2020-01-03 14:00:00,46.28,46.34,46.22,46.27,48571.0,39.8993,39.951,39.8476,39.8907,48571.0
2020-01-03 14:30:00,46.27,46.31,46.23,46.28,67609.0,39.8907,39.9252,39.8562,39.8993,67609.0
2020-01-03 15:00:00,46.28,46.32,46.19,46.22,59209.0,39.8993,39.9338,39.8217,39.8476,59209.0
2020-01-03 15:30:00,46.22,46.24,46.13,46.21,170384.0,39.8476,39.8648,39.77,39.839,170384.0
2020-01-06 09:30:00,46.19,46.35,46.11,46.16,37773.0,39.8217,39.9597,39.7527,39.7958,37773.0
2020-01-06 10:00:00,46.16,46.36,46.12,46.15,40160.0,39.7958,39.9683,39.7614,39.7872,40160.0
2020-01-06 10:30:00,46.15,46.17,46.1,46.16,23625.0,39.7872,39.8045,39.7441,39.7958,23625.0
2020-01-06 11:00:00,46.15,46.2,45.97,45.99,52579.0,39.7872,39.8303,39.632,39.6493,52579.0
2020-01-06 11:30:00,45.99,46.07,45.97,46.07,18043.0,39.6493,39.7183,39.632,39.7183,18043.0
2020-01-06 12:00:00,46.07,46.1,46.0,46.1,16849.0,39.7183,39.7441,39.6579,39.7441,16849.0
2020-01-06 12:30:00,46.12,46.19,46.1,46.18,12567.0,39.7614,39.8217,39.7441,39.8131,12567.0
2020-01-06 13:00:00,46.18,46.25,46.17,46.21,18681.0,39.8131,39.8734,39.8045,39.839,18681.0
2020-01-06 13:30:00,46.22,46.28,46.19,46.23,19294.0,39.8476,39.8993,39.8217,39.8562,19294.0
2020-01-06 14:00:00,46.21,46.28,46.2,46.26,26538.0,39.839,39.8993,39.8303,39.8821,26538.0
2020-01-06 14:30:00,46.27,46.27,46.21,46.22,30001.0,39.8907,39.8907,39.839,39.8476,30001.0
2020-01-06 15:00:00,46.22,46.23,46.18,46.19,36596.0,39.8476,39.8562,39.8131,39.8217,36596.0
2020-01-06 15:30:00,46.19,46.2,45.99,46.06,109307.0,39.8217,39.8303,39.6493,39.7096,109307.0
2020-01-07 09:30:00,45.98,46.18,45.95,46.03,42284.0,39.6407,39.8131,39.6148,39.6838,42284.0
2020-01-07 10:00:00,45.97,46.12,45.95,46.12,38251.0,39.632,39.7614,39.6148,39.7614,38251.0
2020-01-07 10:30:00,46.12,46.24,46.06,46.18,27278.0,39.7614,39.8648,39.7096,39.8131,27278.0
2020-01-07 11:00:00,46.16,46.31,46.14,46.25,22160.0,39.7958,39.9252,39.7786,39.8734,22160.0
2020-01-07 11:30:00,46.26,46.31,46.21,46.3,46728.0,39.8821,39.9252,39.839,39.9165,46728.0
2020-01-07 12:00:00,46.28,46.33,46.25,46.28,24978.0,39.8993,39.9424,39.8734,39.8993,24978.0
2020-01-07 12:30:00,46.29,46.34,46.25,46.31,30600.0,39.9079,39.951,39.8734,39.9252,30600.0
2020-01-07 13:00:00,46.32,46.32,46.22,46.27,15037.0,39.9338,39.9338,39.8476,39.8907,15037.0
2020-01-07 13:30:00,46.28,46.34,46.26,46.31,17956.0,39.8993,39.951,39.8821,39.9252,17956.0
2020-01-07 14:00:00,46.32,46.32,46.18,46.2,31078.0,39.9338,39.9338,39.8131,39.8303,31078.0
2020-01-07 14:30:00,46.2,46.22,46.12,46.19,37774.0,39.8303,39.8476,39.7614,39.8217,37774.0
2020-01-07 15:00:00,46.19,46.27,46.18,46.25,29083.0,39.8217,39.8907,39.8131,39.8734,29083.0
2020-01-07 15:30:00,46.25,46.33,46.21,46.31,185122.0,39.8734,39.9424,39.839,39.9252,185122.0
2020-01-08 09:30:00,46.22,46.35,46.03,46.1,101744.0,39.8476,39.9597,39.6838,39.7441,101744.0
2020-01-08 10:00:00,46.11,46.38,46.09,46.24,50978.0,39.7527,39.9855,39.7355,39.8648,50978.0
2020-01-08 10:30:00,46.25,46.55,46.25,46.36,86877.0,39.8734,40.1321,39.8734,39.9683,86877.0
2020-01-08 11:00:00,46.36,46.47,46.33,46.44,23947.0,39.9683,40.0631,39.9424,40.0372,23947.0
2020-01-08 11:30:00,46.44,46.57,46.42,46.5,26549.0,40.0372,40.1493,40.02,40.089,26549.0
2020-01-08 12:00:00,46.5,46.52,46.42,46.44,22486.0,40.089,40.1062,40.02,40.0372,22486.0
2020-01-08 12:30:00,46.44,46.51,46.38,46.51,17937.0,40.0372,40.0976,39.9855,40.0976,17937.0
2020-01-08 13:00:00,46.5,46.5,46.42,46.46,13519.0,40.089,40.089,40.02,40.0545,13519.0
2020-01-08 13:30:00,46.47,46.52,46.46,46.48,18279.0,40.0631,40.1062,40.0545,40.0717,18279.0
2020-01-08 14:00:00,46.49,46.53,46.44,46.46,25485.0,40.0804,40.1148,40.0372,40.0545,25485.0
2020-01-08 14:30:00,46.46,46.58,46.45,46.58,29631.0,40.0545,40.1579,40.0459,40.1579,29631.0
2020-01-08 15:00:00,46.58,46.66,46.58,46.63,40528.0,40.1579,40.2269,40.1579,40.2011,40528.0
2020-01-08 15:30:00,46.64,46.64,46.42,46.5,144939.0,40.2097,40.2097,40.02,40.089,144939.0
2020-01-09 09:30:00,46.56,46.56,46.33,46.46,110940.0,40.1407,40.1407,39.9424,40.0545,110940.0
2020-01-09 10:00:00,46.47,46.54,46.37,46.51,45490.0,40.0631,40.1235,39.9769,40.0976,45490.0
2020-01-09 10:30:00,46.5,46.59,46.45,46.52,156846.0,40.089,40.1666,40.0459,40.1062,156846.0
2020-01-09 11:00:00,46.52,46.68,46.47,46.65,90239.0,40.1062,40.2442,40.0631,40.2183,90239.0
2020-01-09 11:30:00,46.65,46.65,46.54,46.62,28798.0,40.2183,40.2183,40.1235,40.1924,28798.0
2020-01-09 12:00:00,46.62,46.7,46.61,46.64,31253.0,40.1924,40.2614,40.1838,40.2097,31253.0
2020-01-09 12:30:00,46.64,46.68,46.61,46.63,37760.0,40.2097,40.2442,40.1838,40.2011,37760.0
2020-01-09 13:00:00,46.63,46.65,46.49,46.57,30062.0,40.2011,40.2183,40.0804,40.1493,30062.0
2020-01-09 13:30:00,46.57,46.61,46.54,46.58,28609.0,40.1493,40.1838,40.1235,40.1579,28609.0
2020-01-09 14:00:00,46.58,46.66,46.58,46.6,32934.0,40.1579,40.2269,40.1579,40.1752,32934.0
2020-01-09 14:30:00,46.59,46.69,46.59,46.66,34150.0,40.1666,40.2528,40.1666,40.2269,34150.0
2020-01-09 15:00:00,46.66,46.72,46.64,46.72,46317.0,40.2269,40.2786,40.2097,40.2786,46317.0
2020-01-09 15:30:00,46.72,46.74,46.65,46.74,109374.0,40.2786,40.2959,40.2183,40.2959,109374.0
2020-01-10 09:30:00,46.75,46.95,46.74,46.87,26887.0,40.3045,40.4769,40.2959,40.408,26887.0
2020-01-10 10:00:00,46.86,46.92,46.81,46.85,21634.0,40.3993,40.4511,40.3562,40.3907,21634.0
2020-01-10 10:30:00,46.85,46.86,46.75,46.84,29466.0,40.3907,40.3993,40.3045,40.3821,29466.0
2020-01-10 11:00:00,46.83,46.91,46.76,46.9,20153.0,40.3735,40.4424,40.3131,40.4338,20153.0
2020-01-10 11:30:00,46.89,46.93,46.76,46.77,51905.0,40.4252,40.4597,40.3131,40.3217,51905.0
2020-01-10 12:00:00,46.77,46.81,46.72,46.76,23491.0,40.3217,40.3562,40.2786,40.3131,23491.0
2020-01-10 12:30:00,46.76,46.8,46.73,46.77,31580.0,40.3131,40.3476,40.2873,40.3217,31580.0
2020-01-10 13:00:00,46.76,46.94,46.76,46.91,17894.0,40.3131,40.4683,40.3131,40.4424,17894.0
2020-01-10 13:30:00,46.91,46.91,46.84,46.88,16648.0,40.4424,40.4424,40.3821,40.4166,16648.0
2020-01-10 14:00:00,46.89,46.91,46.83,46.89,21090.0,40.4252,40.4424,40.3735,40.4252,21090.0
2020-01-10 14:30:00,46.89,46.91,46.85,46.87,22781.0,40.4252,40.4424,40.3907,40.408,22781.0
2020-01-10 15:00:00,46.86,46.88,46.8,46.86,24339.0,40.3993,40.4166,40.3476,40.3993,24339.0
2020-01-10 15:30:00,46.85,46.85,46.78,46.81,141703.0,40.3907,40.3907,40.3304,40.3562,141703.0
2020-01-13 09:30:00,46.91,47.36,46.89,47.24,70900.0,40.4424,40.8304,40.4252,40.7269,70900.0
2020-01-13 10:00:00,47.24,47.31,47.15,47.26,33982.0,40.7269,40.7873,40.6494,40.7442,33982.0
2020-01-13 10:30:00,47.24,47.47,47.24,47.44,36798.0,40.7269,40.9252,40.7269,40.8994,36798.0
2020-01-13 11:00:00,47.44,47.5,47.36,47.42,32893.0,40.8994,40.9511,40.8304,40.8821,32893.0
2020-01-13 11:30:00,47.41,47.54,47.38,47.5,21870.0,40.8735,40.9856,40.8476,40.9511,21870.0
2020-01-13 12:00:00,47.51,47.58,47.51,47.57,25484.0,40.9597,41.0201,40.9597,41.0115,25484.0
2020-01-13 12:30:00,47.57,47.66,47.57,47.65,23388.0,41.0115,41.089,41.0115,41.0804,23388.0
2020-01-13 13:00:00,47.65,47.7,47.59,47.61,23549.0,41.0804,41.1235,41.0287,41.0459,23549.0
2020-01-13 13:30:00,47.61,47.64,47.56,47.56,19706.0,41.0459,41.0718,41.0028,41.0028,19706.0
2020-01-13 14:00:00,47.57,47.66,47.53,47.66,29581.0,41.0115,41.089,40.977,41.089,29581.0
2020-01-13 14:30:00,47.66,47.69,47.64,47.65,155364.0,41.089,41.1149,41.0718,41.0804,155364.0
2020-01-13 15:00:00,47.65,47.67,47.54,47.57,71667.0,41.0804,41.0977,40.9856,41.0115,71667.0
2020-01-13 15:30:00,47.57,47.61,47.53,47.6,145061.0,41.0115,41.0459,40.977,41.0373,145061.0
2020-01-14 09:30:00,47.69,47.86,47.61,47.74,33685.0,41.1149,41.2615,41.0459,41.158,33685.0
2020-01-14 10:00:00,47.76,47.78,47.61,47.68,54728.0,41.1753,41.1925,41.0459,41.1063,54728.0
2020-01-14 10:30:00,47.68,47.75,47.67,47.67,34897.0,41.1063,41.1666,41.0977,41.0977,34897.0
2020-01-14 11:00:00,47.68,47.71,47.45,47.51,151418.0,41.1063,41.1321,40.908,40.9597,151418.0
2020-01-14 11:30:00,47.51,47.55,47.42,47.55,32198.0,40.9597,40.9942,40.8821,40.9942,32198.0
2020-01-14 12:00:00,47.57,47.59,47.45,47.53,24240.0,41.0115,41.0287,40.908,40.977,24240.0
2020-01-14 12:30:00,47.54,47.63,47.5,47.61,18823.0,40.9856,41.0632,40.9511,41.0459,18823.0
2020-01-14 13:00:00,47.61,47.63,47.58,47.62,16929.0,41.0459,41.0632,41.0201,41.0546,16929.0
2020-01-14 13:30:00,47.62,47.71,47.58,47.69,44358.0,41.0546,41.1321,41.0201,41.1149,44358.0
2020-01-14 14:00:00,47.69,47.76,47.67,47.75,37981.0,41.1149,41.1753,41.0977,41.1666,37981.0
2020-01-14 14:30:00,47.74,47.81,47.65,47.68,56404.0,41.158,41.2184,41.0804,41.1063,56404.0
2020-01-14 15:00:00,47.67,47.71,47.63,47.66,39682.0,41.0977,41.1321,41.0632,41.089,39682.0
2020-01-14 15:30:00,47.66,47.97,47.66,47.95,341277.0,41.089,41.3563,41.089,41.3391,341277.0
2020-01-15 09:30:00,48.03,48.49,48.03,48.34,56469.0,41.408,41.8046,41.408,41.6753,56469.0
2020-01-15 10:00:00,48.36,48.4,48.26,48.37,31451.0,41.6925,41.727,41.6063,41.7012,31451.0
2020-01-15 10:30:00,48.38,48.56,48.34,48.47,28375.0,41.7098,41.865,41.6753,41.7874,28375.0
2020-01-15 11:00:00,48.48,48.64,48.4,48.64,40296.0,41.796,41.9339,41.727,41.9339,40296.0
2020-01-15 11:30:00,48.64,48.81,48.63,48.73,47159.0,41.9339,42.0805,41.9253,42.0115,47159.0
2020-01-15 12:00:00,48.73,48.75,48.62,48.66,35091.0,42.0115,42.0288,41.9167,41.9512,35091.0
2020-01-15 12:30:00,48.66,48.78,48.56,48.56,27456.0,41.9512,42.0546,41.865,41.865,27456.0
2020-01-15 13:00:00,48.58,48.75,48.57,48.73,24374.0,41.8822,42.0288,41.8736,42.0115,24374.0
2020-01-15 13:30:00,48.72,48.89,48.71,48.86,36289.0,42.0029,42.1495,41.9943,42.1236,36289.0
2020-01-15 14:00:00,48.89,49.02,48.86,48.94,87850.0,42.1495,42.2615,42.1236,42.1926,87850.0
2020-01-15 14:30:00,48.94,49.0,48.89,48.9,37572.0,42.1926,42.2443,42.1495,42.1581,37572.0
2020-01-15 15:00:00,48.9,48.9,48.8,48.86,38494.0,42.1581,42.1581,42.0719,42.1236,38494.0
2020-01-15 15:30:00,48.85,48.91,48.77,48.89,188438.0,42.115,42.1667,42.046,42.1495,188438.0
2020-01-16 09:30:00,49.0,49.44,48.98,49.41,78356.0,42.2443,42.6236,42.2271,42.5978,78356.0
2020-01-16 10:00:00,49.41,49.45,49.26,49.4,41170.0,42.5978,42.6323,42.4684,42.5891,41170.0
2020-01-16 10:30:00,49.41,49.42,49.29,49.38,34590.0,42.5978,42.6064,42.4943,42.5719,34590.0
2020-01-16 11:00:00,49.4,49.52,49.39,49.48,49607.0,42.5891,42.6926,42.5805,42.6581,49607.0
2020-01-16 11:30:00,49.49,49.56,49.41,49.55,35831.0,42.6667,42.7271,42.5978,42.7185,35831.0
2020-01-16 12:00:00,49.55,49.57,49.45,49.51,29877.0,42.7185,42.7357,42.6323,42.684,29877.0
2020-01-16 12:30:00,49.52,49.59,49.47,49.56,23573.0,42.6926,42.753,42.6495,42.7271,23573.0
2020-01-16 13:00:00,49.58,49.69,49.57,49.61,27747.0,42.7443,42.8392,42.7357,42.7702,27747.0
2020-01-16 13:30:00,49.59,49.62,49.57,49.6,24465.0,42.753,42.7788,42.7357,42.7616,24465.0
2020-01-16 14:00:00,49.61,49.67,49.59,49.65,49869.0,42.7702,42.8219,42.753,42.8047,49869.0
2020-01-16 14:30:00,49.64,49.7,49.6,49.67,56454.0,42.7961,42.8478,42.7616,42.8219,56454.0
2020-01-16 15:00:00,49.68,49.74,49.61,49.68,62215.0,42.8305,42.8823,42.7702,42.8305,62215.0
2020-01-16 15:30:00,49.68,49.76,49.61,49.74,193065.0,42.8305,42.8995,42.7702,42.8823,193065.0
2020-01-17 09:30:00,49.82,50.26,49.82,49.9,88774.0,42.9512,43.3306,42.9512,43.0202,88774.0
2020-01-17 10:00:00,49.9,50.03,49.81,49.91,99944.0,43.0202,43.1323,42.9426,43.0288,99944.0
2020-01-17 10:30:00,49.91,50.16,49.9,50.11,31353.0,43.0288,43.2444,43.0202,43.2013,31353.0
2020-01-17 11:00:00,50.1,50.31,50.1,50.26,65864.0,43.1926,43.3737,43.1926,43.3306,65864.0
2020-01-17 11:30:00,50.26,50.4,50.22,50.39,45994.0,43.3306,43.4513,43.2961,43.4427,45994.0
2020-01-17 12:00:00,50.39,50.5,50.39,50.49,40319.0,43.4427,43.5375,43.4427,43.5289,40319.0
2020-01-17 12:30:00,50.49,50.51,50.43,50.46,46647.0,43.5289,43.5461,43.4771,43.503,46647.0
2020-01-17 13:00:00,50.46,50.5,50.34,50.48,24511.0,43.503,43.5375,43.3995,43.5202,24511.0
2020-01-17 13:30:00,50.49,50.54,50.47,50.53,26601.0,43.5289,43.572,43.5116,43.5634,26601.0
2020-01-17 14:00:00,50.52,50.63,50.5,50.56,28779.0,43.5547,43.6496,43.5375,43.5892,28779.0
2020-01-17 14:30:00,50.55,50.68,50.53,50.68,83597.0,43.5806,43.6927,43.5634,43.6927,83597.0
2020-01-17 15:00:00,50.68,50.71,50.56,50.63,163893.0,43.6927,43.7185,43.5892,43.6496,163893.0
2020-01-17 15:30:00,50.63,50.66,50.48,50.56,215619.0,43.6496,43.6754,43.5202,43.5892,215619.0
2020-01-21 09:30:00,50.35,50.62,50.18,50.47,138034.0,43.4082,43.6409,43.2616,43.5116,138034.0
2020-01-21 10:00:00,50.48,50.63,50.47,50.62,69688.0,43.5202,43.6496,43.5116,43.6409,69688.0
2020-01-21 10:30:00,50.63,50.81,50.59,50.81,57793.0,43.6496,43.8047,43.6151,43.8047,57793.0
2020-01-21 11:00:00,50.8,50.87,50.77,50.8,51843.0,43.7961,43.8565,43.7703,43.7961,51843.0
2020-01-21 11:30:00,50.8,50.81,50.54,50.55,113956.0,43.7961,43.8047,43.572,43.5806,113956.0
2020-01-21 12:00:00,50.57,50.57,50.24,50.28,84768.0,43.5978,43.5978,43.3133,43.3478,84768.0
2020-01-21 12:30:00,50.28,50.43,50.27,50.41,76702.0,43.3478,43.4771,43.3392,43.4599,76702.0
2020-01-21 13:00:00,50.4,50.53,50.39,50.53,53057.0,43.4513,43.5634,43.4427,43.5634,53057.0
2020-01-21 13:30:00,50.53,50.75,50.52,50.75,48908.0,43.5634,43.753,43.5547,43.753,48908.0
2020-01-21 14:00:00,50.75,50.92,50.74,50.89,58718.0,43.753,43.8996,43.7444,43.8737,58718.0
2020-01-21 14:30:00,50.88,50.96,50.85,50.86,65257.0,43.8651,43.9341,43.8392,43.8479,65257.0
2020-01-21 15:00:00,50.87,50.94,50.85,50.93,79592.0,43.8565,43.9168,43.8392,43.9082,79592.0
2020-01-21 15:30:00,50.94,51.05,50.91,50.98,248588.0,43.9168,44.0117,43.891,43.9513,248588.0
2020-01-22 09:30:00,51.24,51.67,51.21,51.49,72765.0,44.1755,44.5462,44.1496,44.391,72765.0
2020-01-22 10:00:00,51.48,51.55,51.42,51.44,46611.0,44.3824,44.4427,44.3306,44.3479,46611.0
2020-01-22 10:30:00,51.46,51.52,51.3,51.31,48411.0,44.3651,44.4169,44.2272,44.2358,48411.0
2020-01-22 11:00:00,51.31,51.42,51.25,51.38,42902.0,44.2358,44.3306,44.1841,44.2962,42902.0
2020-01-22 11:30:00,51.39,51.45,51.35,51.44,44004.0,44.3048,44.3565,44.2703,44.3479,44004.0
2020-01-22 12:00:00,51.44,51.46,51.36,51.37,30254.0,44.3479,44.3651,44.2789,44.2875,30254.0
2020-01-22 12:30:00,51.37,51.43,51.3,51.3,36632.0,44.2875,44.3393,44.2272,44.2272,36632.0
2020-01-22 13:00:00,51.31,51.47,51.31,51.43,55196.0,44.2358,44.3738,44.2358,44.3393,55196.0
2020-01-22 13:30:00,51.43,51.43,51.38,51.41,33456.0,44.3393,44.3393,44.2962,44.322,33456.0
2020-01-22 14:00:00,51.41,51.44,51.38,51.41,56461.0,44.322,44.3479,44.2962,44.322,56461.0
2020-01-22 14:30:00,51.42,51.52,51.41,51.5,40350.0,44.3306,44.4169,44.322,44.3996,40350.0
2020-01-22 15:00:00,51.49,51.51,51.31,51.31,46468.0,44.391,44.4082,44.2358,44.2358,46468.0
2020-01-22 15:30:00,51.31,51.45,51.3,51.45,159994.0,44.2358,44.3565,44.2272,44.3565,159994.0
2020-01-23 09:30:00,51.5,51.82,51.45,51.55,119796.0,44.3996,44.6755,44.3565,44.4427,119796.0
2020-01-23 10:00:00,51.54,51.73,51.53,51.62,55893.0,44.4341,44.5979,44.4255,44.5031,55893.0
2020-01-23 10:30:00,51.63,51.84,51.61,51.75,56855.0,44.5117,44.6927,44.4945,44.6151,56855.0
2020-01-23 11:00:00,51.76,51.87,51.72,51.87,40639.0,44.6238,44.7186,44.5893,44.7186,40639.0
2020-01-23 11:30:00,51.87,51.92,51.83,51.87,32917.0,44.7186,44.7617,44.6841,44.7186,32917.0
2020-01-23 12:00:00,51.88,52.02,51.87,51.98,34420.0,44.7272,44.8479,44.7186,44.8134,34420.0
2020-01-23 12:30:00,51.97,52.05,51.97,52.03,23083.0,44.8048,44.8738,44.8048,44.8565,23083.0
2020-01-23 13:00:00,52.04,52.04,51.85,51.86,38065.0,44.8652,44.8652,44.7014,44.71,38065.0
2020-01-23 13:30:00,51.87,51.98,51.83,51.94,38203.0,44.7186,44.8134,44.6841,44.779,38203.0
2020-01-23 14:00:00,51.94,52.03,51.82,52.03,51134.0,44.779,44.8565,44.6755,44.8565,51134.0
2020-01-23 14:30:00,52.02,52.11,52.02,52.1,51892.0,44.8479,44.9255,44.8479,44.9169,51892.0
2020-01-23 15:00:00,52.11,52.14,52.07,52.11,55005.0,44.9255,44.9514,44.891,44.9255,55005.0
2020-01-23 15:30:00,52.1,52.15,51.99,52.1,248534.0,44.9169,44.96,44.8221,44.9169,248534.0
2020-01-24 09:30:00,52.07,52.38,52.05,52.26,83494.0,44.891,45.1583,44.8738,45.0548,83494.0
2020-01-24 10:00:00,52.29,52.5,52.25,52.4,71799.0,45.0807,45.2617,45.0462,45.1755,71799.0
2020-01-24 10:30:00,52.42,52.43,52.25,52.34,58602.0,45.1928,45.2014,45.0462,45.1238,58602.0
2020-01-24 11:00:00,52.33,52.43,52.29,52.43,113941.0,45.1152,45.2014,45.0807,45.2014,113941.0
2020-01-24 11:30:00,52.45,52.58,52.44,52.46,72441.0,45.2186,45.3307,45.21,45.2273,72441.0
2020-01-24 12:00:00,52.45,52.51,52.32,52.36,39276.0,45.2186,45.2704,45.1066,45.141,39276.0
2020-01-24 12:30:00,52.36,52.36,52.16,52.28,51442.0,45.141,45.141,44.9686,45.0721,51442.0
2020-01-24 13:00:00,52.27,52.29,52.12,52.15,26468.0,45.0635,45.0807,44.9341,44.96,26468.0
2020-01-24 13:30:00,52.14,52.22,52.04,52.15,33421.0,44.9514,45.0203,44.8652,44.96,33421.0
2020-01-24 14:00:00,52.16,52.17,51.93,51.93,43398.0,44.9686,44.9772,44.7703,44.7703,43398.0
2020-01-24 14:30:00,51.94,52.08,51.94,52.0,42452.0,44.779,44.8997,44.779,44.8307,42452.0
2020-01-24 15:00:00,52.0,52.07,51.95,51.95,90006.0,44.8307,44.891,44.7876,44.7876,90006.0
2020-01-24 15:30:00,51.95,51.96,51.77,51.85,327184.0,44.7876,44.7962,44.6324,44.7014,327184.0
2020-01-27 09:30:00,51.81,52.21,51.62,51.9,103148.0,44.6669,45.0117,44.5031,44.7445,103148.0
2020-01-27 10:00:00,51.9,51.94,51.64,51.65,91828.0,44.7445,44.779,44.5203,44.5289,91828.0
2020-01-27 10:30:00,51.64,51.88,51.54,51.87,67112.0,44.5203,44.7272,44.4341,44.7186,67112.0
2020-01-27 11:00:00,51.86,52.01,51.83,51.96,43310.0,44.71,44.8393,44.6841,44.7962,43310.0
2020-01-27 11:30:00,51.96,52.06,51.94,52.01,50440.0,44.7962,44.8824,44.779,44.8393,50440.0
2020-01-27 12:00:00,51.99,52.01,51.9,51.9,21314.0,44.8221,44.8393,44.7445,44.7445,21314.0
2020-01-27 12:30:00,51.91,51.92,51.79,51.83,26465.0,44.7531,44.7617,44.6496,44.6841,26465.0
2020-01-27 13:00:00,51.82,51.84,51.74,51.8,30905.0,44.6755,44.6927,44.6065,44.6583,30905.0
2020-01-27 13:30:00,51.79,51.82,51.67,51.72,37127.0,44.6496,44.6755,44.5462,44.5893,37127.0
2020-01-27 14:00:00,51.72,51.72,51.61,51.69,56380.0,44.5893,44.5893,44.4945,44.5634,56380.0
2020-01-27 14:30:00,51.7,51.78,51.66,51.75,43715.0,44.572,44.641,44.5376,44.6151,43715.0
2020-01-27 15:00:00,51.75,51.89,51.74,51.84,90328.0,44.6151,44.7358,44.6065,44.6927,90328.0
2020-01-27 15:30:00,51.82,51.84,51.64,51.71,247835.0,44.6755,44.6927,44.5203,44.5807,247835.0
2020-01-28 09:30:00,51.72,52.16,51.72,52.16,66538.0,44.5893,44.9686,44.5893,44.9686,66538.0
2020-01-28 10:00:00,52.15,52.25,51.94,51.95,41291.0,44.96,45.0462,44.779,44.7876,41291.0
2020-01-28 10:30:00,51.97,52.0,51.77,51.99,24143.0,44.8048,44.8307,44.6324,44.8221,24143.0
2020-01-28 11:00:00,52.0,52.14,51.96,52.12,27711.0,44.8307,44.9514,44.7962,44.9341,27711.0
2020-01-28 11:30:00,52.12,52.15,52.0,52.02,26864.0,44.9341,44.96,44.8307,44.8479,26864.0
2020-01-28 12:00:00,52.02,52.1,51.97,52.09,31429.0,44.8479,44.9169,44.8048,44.9083,31429.0
2020-01-28 12:30:00,52.11,52.16,52.04,52.05,22308.0,44.9255,44.9686,44.8652,44.8738,22308.0
2020-01-28 13:00:00,52.05,52.08,51.93,51.95,36477.0,44.8738,44.8997,44.7703,44.7876,36477.0
2020-01-28 13:30:00,51.95,52.07,51.88,52.02,33700.0,44.7876,44.891,44.7272,44.8479,33700.0
2020-01-28 14:00:00,52.02,52.05,51.91,52.04,31445.0,44.8479,44.8738,44.7531,44.8652,31445.0
2020-01-28 14:30:00,52.05,52.18,52.02,52.11,35711.0,44.8738,44.9859,44.8479,44.9255,35711.0
2020-01-28 15:00:00,52.12,52.25,52.1,52.18,58713.0,44.9341,45.0462,44.9169,44.9859,58713.0
2020-01-28 15:30:00,52.19,52.2,52.11,52.16,129722.0,44.9945,45.0031,44.9255,44.9686,129722.0
2020-01-29 09:30:00,52.23,52.3,52.1,52.14,56597.0,45.029,45.0893,44.9169,44.9514,56597.0
2020-01-29 10:00:00,52.15,52.25,52.09,52.11,40484.0,44.96,45.0462,44.9083,44.9255,40484.0
2020-01-29 10:30:00,52.13,52.38,52.06,52.35,53672.0,44.9428,45.1583,44.8824,45.1324,53672.0
2020-01-29 11:00:00,52.36,52.5,52.34,52.5,29855.0,45.141,45.2617,45.1238,45.2617,29855.0
2020-01-29 11:30:00,52.5,52.52,52.42,52.47,23408.0,45.2617,45.279,45.1928,45.2359,23408.0
2020-01-29 12:00:00,52.47,52.56,52.44,52.51,30848.0,45.2359,45.3135,45.21,45.2704,30848.0
2020-01-29 12:30:00,52.5,52.51,52.43,52.49,18546.0,45.2617,45.2704,45.2014,45.2531,18546.0
2020-01-29 13:00:00,52.48,52.54,52.26,52.28,59457.0,45.2445,45.2962,45.0548,45.0721,59457.0
2020-01-29 13:30:00,52.27,52.29,52.11,52.11,109271.0,45.0635,45.0807,44.9255,44.9255,109271.0
2020-01-29 14:00:00,52.12,52.26,51.98,52.24,90367.0,44.9341,45.0548,44.8134,45.0376,90367.0
2020-01-29 14:30:00,52.23,52.4,52.23,52.34,50291.0,45.029,45.1755,45.029,45.1238,50291.0
2020-01-29 15:00:00,52.35,52.39,52.31,52.36,53508.0,45.1324,45.1669,45.0979,45.141,53508.0
2020-01-29 15:30:00,52.36,52.46,52.27,52.31,142401.0,45.141,45.2273,45.0635,45.0979,142401.0
2020-01-30 09:30:00,52.32,52.42,52.1,52.17,44139.0,45.1066,45.1928,44.9169,44.9772,44139.0
2020-01-30 10:00:00,52.17,52.26,51.99,52.09,54946.0,44.9772,45.0548,44.8221,44.9083,54946.0
2020-01-30 10:30:00,52.08,52.18,51.98,52.06,46182.0,44.8997,44.9859,44.8134,44.8824,46182.0
2020-01-30 11:00:00,52.07,52.23,52.06,52.21,34664.0,44.891,45.029,44.8824,45.0117,34664.0
2020-01-30 11:30:00,52.21,52.39,52.2,52.38,26783.0,45.0117,45.1669,45.0031,45.1583,26783.0
2020-01-30 12:00:00,52.37,52.43,52.35,52.38,35977.0,45.1497,45.2014,45.1324,45.1583,35977.0
2020-01-30 12:30:00,52.36,52.37,52.18,52.25,42430.0,45.141,45.1497,44.9859,45.0462,42430.0
2020-01-30 13:00:00,52.25,52.31,52.21,52.27,54000.0,45.0462,45.0979,45.0117,45.0635,54000.0
2020-01-30 13:30:00,52.27,52.32,52.19,52.19,32534.0,45.0635,45.1066,44.9945,44.9945,32534.0
2020-01-30 14:00:00,52.22,52.27,52.15,52.23,131372.0,45.0203,45.0635,44.96,45.029,131372.0
2020-01-30 14:30:00,52.23,52.24,52.07,52.13,62827.0,45.029,45.0376,44.891,44.9428,62827.0
2020-01-30 15:00:00,52.14,52.27,52.13,52.25,45864.0,44.9514,45.0635,44.9428,45.0462,45864.0
2020-01-30 15:30:00,52.24,52.39,52.22,52.33,177085.0,45.0376,45.1669,45.0203,45.1152,177085.0
2020-01-31 09:30:00,52.35,52.53,52.22,52.39,64475.0,45.1324,45.2876,45.0203,45.1669,64475.0
2020-01-31 10:00:00,52.39,52.42,52.25,52.31,200217.0,45.1669,45.1928,45.0462,45.0979,200217.0
2020-01-31 10:30:00,52.32,52.38,52.25,52.32,47776.0,45.1066,45.1583,45.0462,45.1066,47776.0
2020-01-31 11:00:00,52.32,52.32,52.11,52.11,55981.0,45.1066,45.1066,44.9255,44.9255,55981.0
2020-01-31 11:30:00,52.12,52.13,51.89,51.96,45518.0,44.9341,44.9428,44.7358,44.7962,45518.0
2020-01-31 12:00:00,51.98,52.05,51.94,51.95,49671.0,44.8134,44.8738,44.779,44.7876,49671.0
2020-01-31 12:30:00,51.95,51.97,51.83,51.88,92187.0,44.7876,44.8048,44.6841,44.7272,92187.0
2020-01-31 13:00:00,51.88,51.89,51.73,51.8,48015.0,44.7272,44.7358,44.5979,44.6583,48015.0
2020-01-31 13:30:00,51.8,51.9,51.73,51.89,48593.0,44.6583,44.7445,44.5979,44.7358,48593.0
2020-01-31 14:00:00,51.91,52.0,51.89,51.93,38007.0,44.7531,44.8307,44.7358,44.7703,38007.0
2020-01-31 14:30:00,51.93,51.98,51.83,51.88,38656.0,44.7703,44.8134,44.6841,44.7272,38656.0
2020-01-31 15:00:00,51.89,51.91,51.65,51.71,62173.0,44.7358,44.7531,44.5289,44.5807,62173.0
2020-01-31 15:30:00,51.71,52.01,51.66,51.93,437392.0,44.5807,44.8393,44.5376,44.7703,437392.0
2020-02-03 09:30:00,52.0,53.14,51.77,52.83,29256.0,44.8307,45.8135,44.6324,45.5462,29256.0
2020-02-03 10:00:00,52.96,53.28,52.57,52.93,27052.0,45.6583,45.9342,45.3221,45.6325,27052.0
2020-02-03 10:30:00,52.93,53.02,52.71,53.02,46181.0,45.6325,45.7101,45.4428,45.7101,46181.0
2020-02-03 11:00:00,53.02,53.49,52.96,53.44,25555.0,45.7101,46.1153,45.6583,46.0721,25555.0
2020-02-03 11:30:00,53.41,53.41,53.13,53.35,32865.0,46.0463,46.0463,45.8049,45.9946,32865.0
2020-02-03 12:00:00,53.34,53.5,53.3,53.48,22816.0,45.9859,46.1239,45.9514,46.1066,22816.0
2020-02-03 12:30:00,53.48,53.5,53.27,53.46,24852.0,46.1066,46.1239,45.9256,46.0894,24852.0
2020-02-03 13:00:00,53.46,53.52,53.41,53.45,21537.0,46.0894,46.1411,46.0463,46.0808,21537.0
2020-02-03 13:30:00,53.45,53.51,53.05,53.4,75016.0,46.0808,46.1325,45.7359,46.0377,75016.0
2020-02-03 14:00:00,53.42,53.42,53.17,53.35,19230.0,46.0549,46.0549,45.8394,45.9946,19230.0
2020-02-03 14:30:00,53.35,53.79,53.34,53.5,41665.0,45.9946,46.3739,45.9859,46.1239,41665.0
2020-02-03 15:00:00,53.7,53.89,53.51,53.81,38538.0,46.2963,46.4601,46.1325,46.3911,38538.0
2020-02-03 15:30:00,53.84,53.86,53.19,53.5,154436.0,46.417,46.4342,45.8566,46.1239,154436.0
2020-02-04 09:30:00,53.69,53.71,53.37,53.55,69437.0,46.2877,46.3049,46.0118,46.167,69437.0
2020-02-04 10:00:00,53.57,53.57,53.2,53.3,72747.0,46.1842,46.1842,45.8652,45.9514,72747.0
2020-02-04 10:30:00,53.3,53.35,52.85,52.93,89242.0,45.9514,45.9946,45.5635,45.6325,89242.0
2020-02-04 11:00:00,52.94,53.08,52.94,53.0,49951.0,45.6411,45.7618,45.6411,45.6928,49951.0
2020-02-04 11:30:00,52.99,53.1,52.94,53.07,35605.0,45.6842,45.779,45.6411,45.7532,35605.0
2020-02-04 12:00:00,53.06,53.22,53.06,53.22,25650.0,45.7445,45.8825,45.7445,45.8825,25650.0
2020-02-04 12:30:00,53.22,53.24,53.11,53.15,28840.0,45.8825,45.8997,45.7876,45.8221,28840.0
2020-02-04 13:00:00,53.16,53.19,53.04,53.08,26138.0,45.8307,45.8566,45.7273,45.7618,26138.0
2020-02-04 13:30:00,53.07,53.11,52.97,53.04,48077.0,45.7532,45.7876,45.6669,45.7273,48077.0
2020-02-04 14:00:00,53.05,53.12,53.0,53.03,56090.0,45.7359,45.7963,45.6928,45.7187,56090.0
2020-02-04 14:30:00,53.03,53.21,53.01,53.02,49464.0,45.7187,45.8739,45.7014,45.7101,49464.0
2020-02-04 15:00:00,53.03,53.13,52.98,53.1,54043.0,45.7187,45.8049,45.6756,45.779,54043.0
2020-02-04 15:30:00,53.1,53.1,52.86,53.01,205273.0,45.779,45.779,45.5721,45.7014,205273.0
2020-02-05 09:30:00,52.61,53.26,52.61,53.21,51612.0,45.3566,45.917,45.3566,45.8739,51612.0
2020-02-05 10:00:00,53.22,53.28,53.01,53.26,53549.0,45.8825,45.9342,45.7014,45.917,53549.0
2020-02-05 10:30:00,53.25,53.6,53.23,53.52,40579.0,45.9083,46.2101,45.8911,46.1411,40579.0
2020-02-05 11:00:00,53.54,53.59,53.31,53.44,39801.0,46.1584,46.2015,45.9601,46.0721,39801.0
2020-02-05 11:30:00,53.45,53.45,53.25,53.25,39056.0,46.0808,46.0808,45.9083,45.9083,39056.0
2020-02-05 12:00:00,53.25,53.33,53.23,53.31,48299.0,45.9083,45.9773,45.8911,45.9601,48299.0
2020-02-05 12:30:00,53.3,53.36,53.24,53.25,33101.0,45.9514,46.0032,45.8997,45.9083,33101.0
2020-02-05 13:00:00,53.24,53.42,53.24,53.31,68747.0,45.8997,46.0549,45.8997,45.9601,68747.0
2020-02-05 13:30:00,53.31,53.53,53.27,53.49,53627.0,45.9601,46.1497,45.9256,46.1153,53627.0
2020-02-05 14:00:00,53.48,53.48,53.35,53.41,89592.0,46.1066,46.1066,45.9946,46.0463,89592.0
2020-02-05 14:30:00,53.41,53.47,53.41,53.45,61110.0,46.0463,46.098,46.0463,46.0808,61110.0
2020-02-05 15:00:00,53.45,53.5,53.2,53.25,90888.0,46.0808,46.1239,45.8652,45.9083,90888.0
2020-02-05 15:30:00,53.25,53.43,53.24,53.37,263626.0,45.9083,46.0635,45.8997,46.0118,263626.0
2020-02-06 09:30:00,53.43,53.53,53.21,53.36,98134.0,46.0635,46.1497,45.8739,46.0032,98134.0
2020-02-06 10:00:00,53.35,53.46,53.24,53.3,67239.0,45.9946,46.0894,45.8997,45.9514,67239.0
2020-02-06 10:30:00,53.3,53.35,53.24,53.26,58194.0,45.9514,45.9946,45.8997,45.917,58194.0
2020-02-06 11:00:00,53.26,53.33,53.05,53.14,55803.0,45.917,45.9773,45.7359,45.8135,55803.0
2020-02-06 11:30:00,53.17,53.28,53.12,53.26,24315.0,45.8394,45.9342,45.7963,45.917,24315.0
2020-02-06 12:00:00,53.27,53.28,53.01,53.13,43665.0,45.9256,45.9342,45.7014,45.8049,43665.0
2020-02-06 12:30:00,53.13,53.31,53.13,53.21,22325.0,45.8049,45.9601,45.8049,45.8739,22325.0
2020-02-06 13:00:00,53.22,53.27,53.17,53.17,30426.0,45.8825,45.9256,45.8394,45.8394,30426.0
2020-02-06 13:30:00,53.16,53.23,53.07,53.21,42041.0,45.8307,45.8911,45.7532,45.8739,42041.0
2020-02-06 14:00:00,53.21,53.3,53.19,53.22,31549.0,45.8739,45.9514,45.8566,45.8825,31549.0
2020-02-06 14:30:00,53.22,53.3,53.19,53.24,34932.0,45.8825,45.9514,45.8566,45.8997,34932.0
2020-02-06 15:00:00,53.24,53.24,53.19,53.21,43220.0,45.8997,45.8997,45.8566,45.8739,43220.0
2020-02-06 15:30:00,53.21,53.36,53.17,53.23,171921.0,45.8739,46.0032,45.8394,45.8911,171921.0
2020-02-07 09:30:00,53.36,53.53,53.3,53.51,48761.0,46.0032,46.1497,45.9514,46.1325,48761.0
2020-02-07 10:00:00,53.53,53.76,53.53,53.74,31116.0,46.1497,46.348,46.1497,46.3308,31116.0
2020-02-07 10:30:00,53.76,53.82,53.7,53.76,56679.0,46.348,46.3998,46.2963,46.348,56679.0
2020-02-07 11:00:00,53.75,53.85,53.75,53.76,30126.0,46.3394,46.4256,46.3394,46.348,30126.0
2020-02-07 11:30:00,53.76,53.79,53.65,53.69,29454.0,46.348,46.3739,46.2532,46.2877,29454.0
2020-02-07 12:00:00,53.7,53.75,53.65,53.67,18571.0,46.2963,46.3394,46.2532,46.2704,18571.0
2020-02-07 12:30:00,53.69,53.73,53.64,53.67,16184.0,46.2877,46.3222,46.2446,46.2704,16184.0
2020-02-07 13:00:00,53.67,53.74,53.65,53.73,18297.0,46.2704,46.3308,46.2532,46.3222,18297.0
2020-02-07 13:30:00,53.73,53.75,53.61,53.61,22451.0,46.3222,46.3394,46.2187,46.2187,22451.0
2020-02-07 14:00:00,53.62,53.62,53.48,53.57,38963.0,46.2273,46.2273,46.1066,46.1842,38963.0
2020-02-07 14:30:00,53.57,53.65,53.53,53.62,33270.0,46.1842,46.2532,46.1497,46.2273,33270.0
2020-02-07 15:00:00,53.62,53.63,53.49,53.53,58901.0,46.2273,46.2359,46.1153,46.1497,58901.0
2020-02-07 15:30:00,53.53,53.55,53.2,53.21,208220.0,46.1497,46.167,45.8652,45.8739,208220.0
2020-02-10 09:30:00,53.32,53.47,53.21,53.37,32092.0,45.9687,46.098,45.8739,46.0118,32092.0
2020-02-10 10:00:00,53.37,53.41,53.17,53.3,17514.0,46.0118,46.0463,45.8394,45.9514,17514.0
2020-02-10 10:30:00,53.32,53.39,53.26,53.38,15787.0,45.9687,46.029,45.917,46.0204,15787.0
2020-02-10 11:00:00,53.4,53.5,53.35,53.48,16549.0,46.0377,46.1239,45.9946,46.1066,16549.0
2020-02-10 11:30:00,53.5,53.51,53.43,53.45,19015.0,46.1239,46.1325,46.0635,46.0808,19015.0
2020-02-10 12:00:00,53.45,53.56,53.42,53.51,16868.0,46.0808,46.1756,46.0549,46.1325,16868.0
2020-02-10 12:30:00,53.51,53.59,53.51,53.58,12607.0,46.1325,46.2015,46.1325,46.1928,12607.0
2020-02-10 13:00:00,53.56,53.61,53.49,53.53,31700.0,46.1756,46.2187,46.1153,46.1497,31700.0
2020-02-10 13:30:00,53.52,53.64,53.5,53.6,18923.0,46.1411,46.2446,46.1239,46.2101,18923.0
2020-02-10 14:00:00,53.6,53.61,53.53,53.58,22238.0,46.2101,46.2187,46.1497,46.1928,22238.0
2020-02-10 14:30:00,53.59,53.64,53.55,53.62,16395.0,46.2015,46.2446,46.167,46.2273,16395.0
2020-02-10 15:00:00,53.63,53.71,53.62,53.7,17602.0,46.2359,46.3049,46.2273,46.2963,17602.0
2020-02-10 15:30:00,53.7,53.79,53.62,53.73,86737.0,46.2963,46.3739,46.2273,46.3222,86737.0
2020-02-11 09:30:00,53.94,54.2,53.8,54.2,29065.0,46.5032,46.7274,46.3825,46.7274,29065.0
2020-02-11 10:00:00,54.19,54.21,53.98,53.98,25090.0,46.7187,46.736,46.5377,46.5377,25090.0
2020-02-11 10:30:00,53.96,53.96,53.65,53.65,45843.0,46.5205,46.5205,46.2532,46.2532,45843.0
2020-02-11 11:00:00,53.66,53.73,53.55,53.69,18593.0,46.2618,46.3222,46.167,46.2877,18593.0
2020-02-11 11:30:00,53.7,53.72,53.53,53.55,33650.0,46.2963,46.3135,46.1497,46.167,33650.0
2020-02-11 12:00:00,53.56,53.64,53.46,53.54,24595.0,46.1756,46.2446,46.0894,46.1584,24595.0
2020-02-11 12:30:00,53.53,53.56,53.42,53.47,32149.0,46.1497,46.1756,46.0549,46.098,32149.0
2020-02-11 13:00:00,53.47,53.51,53.33,53.34,38246.0,46.098,46.1325,45.9773,45.9859,38246.0
2020-02-11 13:30:00,53.34,53.53,53.32,53.51,40543.0,45.9859,46.1497,45.9687,46.1325,40543.0
2020-02-11 14:00:00,53.51,53.53,53.4,53.43,46515.0,46.1325,46.1497,46.0377,46.0635,46515.0
2020-02-11 14:30:00,53.43,53.44,53.22,53.25,64892.0,46.0635,46.0721,45.8825,45.9083,64892.0
2020-02-11 15:00:00,53.24,53.25,53.12,53.18,90218.0,45.8997,45.9083,45.7963,45.848,90218.0
2020-02-11 15:30:00,53.19,53.37,53.11,53.26,220018.0,45.8566,46.0118,45.7876,45.917,220018.0
2020-02-12 09:30:00,53.45,53.45,52.76,52.92,50063.0,46.0808,46.0808,45.4859,45.6238,50063.0
2020-02-12 10:00:00,52.89,53.05,52.81,52.89,47963.0,45.598,45.7359,45.529,45.598,47963.0
2020-02-12 10:30:00,52.87,52.99,52.86,52.88,35852.0,45.5807,45.6842,45.5721,45.5894,35852.0
2020-02-12 11:00:00,52.89,53.07,52.88,53.05,65813.0,45.598,45.7532,45.5894,45.7359,65813.0
2020-02-12 11:30:00,53.05,53.11,52.94,53.04,45845.0,45.7359,45.7876,45.6411,45.7273,45845.0
2020-02-12 12:00:00,53.03,53.1,53.02,53.1,17381.0,45.7187,45.779,45.7101,45.779,17381.0
2020-02-12 12:30:00,53.12,53.18,53.09,53.13,21384.0,45.7963,45.848,45.7704,45.8049,21384.0
2020-02-12 13:00:00,53.12,53.16,53.02,53.1,205153.0,45.7963,45.8307,45.7101,45.779,205153.0
2020-02-12 13:30:00,53.11,53.15,53.02,53.04,26278.0,45.7876,45.8221,45.7101,45.7273,26278.0
2020-02-12 14:00:00,53.04,53.06,52.92,52.94,28148.0,45.7273,45.7445,45.6238,45.6411,28148.0
2020-02-12 14:30:00,52.94,53.11,52.94,53.06,29029.0,45.6411,45.7876,45.6411,45.7445,29029.0
2020-02-12 15:00:00,53.06,53.21,53.04,53.13,90931.0,45.7445,45.8739,45.7273,45.8049,90931.0
2020-02-12 15:30:00,53.13,53.24,53.09,53.16,89993.0,45.8049,45.8997,45.7704,45.8307,89993.0
2020-02-13 09:30:00,52.94,52.94,52.64,52.65,43252.0,45.8422,45.8422,45.5824,45.591,43252.0
2020-02-13 10:00:00,52.63,52.84,52.57,52.84,41896.0,45.5737,45.7556,45.5218,45.7556,41896.0
2020-02-13 10:30:00,52.85,53.19,52.85,53.19,33910.0,45.7642,46.0586,45.7642,46.0586,33910.0
2020-02-13 11:00:00,53.18,53.2,52.96,52.96,23952.0,46.05,46.0673,45.8595,45.8595,23952.0
2020-02-13 11:30:00,52.96,53.03,52.85,52.88,31974.0,45.8595,45.9201,45.7642,45.7902,31974.0
2020-02-13 12:00:00,52.88,53.22,52.88,53.22,21507.0,45.7902,46.0846,45.7902,46.0846,21507.0
2020-02-13 12:30:00,53.22,53.33,53.21,53.28,14333.0,46.0846,46.1799,46.076,46.1366,14333.0
2020-02-13 13:00:00,53.3,53.37,53.23,53.35,15346.0,46.1539,46.2145,46.0933,46.1972,15346.0
2020-02-13 13:30:00,53.33,53.37,53.29,53.36,15213.0,46.1799,46.2145,46.1452,46.2059,15213.0
2020-02-13 14:00:00,53.37,53.38,53.11,53.21,33098.0,46.2145,46.2232,45.9894,46.076,33098.0
2020-02-13 14:30:00,53.21,53.3,53.16,53.22,23987.0,46.076,46.1539,46.0327,46.0846,23987.0
2020-02-13 15:00:00,53.22,53.24,53.12,53.16,23007.0,46.0846,46.1019,45.998,46.0327,23007.0
2020-02-13 15:30:00,53.18,53.24,53.09,53.18,97013.0,46.05,46.1019,45.9721,46.05,97013.0
2020-02-14 09:30:00,53.49,53.6,53.22,53.27,31597.0,46.3184,46.4137,46.0846,46.1279,31597.0
2020-02-14 10:00:00,53.27,53.55,53.24,53.35,37165.0,46.1279,46.3704,46.1019,46.1972,37165.0
2020-02-14 10:30:00,53.37,53.45,53.24,53.34,24031.0,46.2145,46.2838,46.1019,46.1885,24031.0
2020-02-14 11:00:00,53.35,53.67,53.35,53.54,23427.0,46.1972,46.4743,46.1972,46.3617,23427.0
2020-02-14 11:30:00,53.54,53.62,53.5,53.59,28684.0,46.3617,46.431,46.3271,46.405,28684.0
2020-02-14 12:00:00,53.58,53.62,53.5,53.56,30154.0,46.3964,46.431,46.3271,46.379,30154.0
2020-02-14 12:30:00,53.56,53.66,53.55,53.65,20885.0,46.379,46.4656,46.3704,46.457,20885.0
2020-02-14 13:00:00,53.65,53.72,53.64,53.67,12601.0,46.457,46.5176,46.4483,46.4743,12601.0
2020-02-14 13:30:00,53.67,53.69,53.59,53.68,17859.0,46.4743,46.4916,46.405,46.483,17859.0
2020-02-14 14:00:00,53.67,53.73,53.61,53.65,18896.0,46.4743,46.5262,46.4223,46.457,18896.0
2020-02-14 14:30:00,53.65,53.74,53.6,53.61,19812.0,46.457,46.5349,46.4137,46.4223,19812.0
2020-02-14 15:00:00,53.61,53.74,53.59,53.73,87487.0,46.4223,46.5349,46.405,46.5262,87487.0
2020-02-14 15:30:00,53.73,53.86,53.72,53.72,93071.0,46.5262,46.6388,46.5176,46.5176,93071.0
2020-02-18 09:30:00,53.99,54.48,53.84,54.29,65765.0,46.7514,47.1757,46.6215,47.0112,65765.0
2020-02-18 10:00:00,54.29,54.52,54.25,54.25,46710.0,47.0112,47.2103,46.9765,46.9765,46710.0
2020-02-18 10:30:00,54.24,54.34,54.18,54.33,56712.0,46.9679,47.0545,46.9159,47.0458,56712.0
2020-02-18 11:00:00,54.32,54.42,54.27,54.34,28532.0,47.0371,47.1237,46.9938,47.0545,28532.0
2020-02-18 11:30:00,54.34,54.49,54.33,54.39,33271.0,47.0545,47.1844,47.0458,47.0978,33271.0
2020-02-18 12:00:00,54.4,54.44,54.29,54.33,25016.0,47.1064,47.1411,47.0112,47.0458,25016.0
2020-02-18 12:30:00,54.34,54.36,54.25,54.3,19008.0,47.0545,47.0718,46.9765,47.0198,19008.0
2020-02-18 13:00:00,54.3,54.37,54.3,54.34,31810.0,47.0198,47.0804,47.0198,47.0545,31810.0
2020-02-18 13:30:00,54.34,54.38,54.15,54.18,47211.0,47.0545,47.0891,46.8899,46.9159,47211.0
2020-02-18 14:00:00,54.21,54.21,54.13,54.15,33279.0,46.9419,46.9419,46.8726,46.8899,33279.0
2020-02-18 14:30:00,54.14,54.15,54.04,54.06,29697.0,46.8813,46.8899,46.7947,46.812,29697.0
2020-02-18 15:00:00,54.06,54.15,54.04,54.12,48430.0,46.812,46.8899,46.7947,46.864,48430.0
2020-02-18 15:30:00,54.13,54.19,53.99,54.14,117244.0,46.8726,46.9246,46.7514,46.8813,117244.0
2020-02-19 09:30:00,54.09,54.5,54.08,54.08,48898.0,46.838,47.193,46.8293,46.8293,48898.0
2020-02-19 10:00:00,54.03,54.07,53.82,53.86,29688.0,46.786,46.8207,46.6042,46.6388,29688.0
2020-02-19 10:30:00,53.85,53.96,53.69,53.75,34433.0,46.6302,46.7254,46.4916,46.5436,34433.0
2020-02-19 11:00:00,53.73,53.91,53.67,53.76,35501.0,46.5262,46.6821,46.4743,46.5522,35501.0
2020-02-19 11:30:00,53.76,53.84,53.71,53.79,24086.0,46.5522,46.6215,46.5089,46.5782,24086.0
2020-02-19 12:00:00,53.79,53.79,53.63,53.65,33376.0,46.5782,46.5782,46.4397,46.457,33376.0
2020-02-19 12:30:00,53.65,53.76,53.63,53.65,20831.0,46.457,46.5522,46.4397,46.457,20831.0
2020-02-19 13:00:00,53.67,53.67,53.53,53.62,26770.0,46.4743,46.4743,46.3531,46.431,26770.0
2020-02-19 13:30:00,53.63,53.74,53.63,53.69,24852.0,46.4397,46.5349,46.4397,46.4916,24852.0
2020-02-19 14:00:00,53.68,53.78,53.63,53.67,41917.0,46.483,46.5695,46.4397,46.4743,41917.0
2020-02-19 14:30:00,53.67,53.8,53.67,53.75,33114.0,46.4743,46.5869,46.4743,46.5436,33114.0
2020-02-19 15:00:00,53.77,53.79,53.65,53.68,35731.0,46.5609,46.5782,46.457,46.483,35731.0
2020-02-19 15:30:00,53.69,53.78,53.51,53.62,143763.0,46.4916,46.5695,46.3357,46.431,143763.0
2020-02-20 09:30:00,53.46,53.7,53.35,53.52,29607.0,46.2924,46.5003,46.1972,46.3444,29607.0
2020-02-20 10:00:00,53.48,53.64,53.41,53.48,28637.0,46.3098,46.4483,46.2492,46.3098,28637.0
2020-02-20 10:30:00,53.5,53.53,53.33,53.34,42808.0,46.3271,46.3531,46.1799,46.1885,42808.0
2020-02-20 11:00:00,53.35,53.39,53.12,53.13,36621.0,46.1972,46.2318,45.998,46.0067,36621.0
2020-02-20 11:30:00,53.14,53.24,52.99,53.23,42168.0,46.0154,46.1019,45.8855,46.0933,42168.0
2020-02-20 12:00:00,53.23,53.31,53.13,53.2,40360.0,46.0933,46.1626,46.0067,46.0673,40360.0
2020-02-20 12:30:00,53.19,53.3,53.15,53.29,27540.0,46.0586,46.1539,46.024,46.1452,27540.0
2020-02-20 13:00:00,53.28,53.45,53.28,53.39,45463.0,46.1366,46.2838,46.1366,46.2318,45463.0
2020-02-20 13:30:00,53.39,53.39,53.19,53.33,54647.0,46.2318,46.2318,46.0586,46.1799,54647.0
2020-02-20 14:00:00,53.34,53.39,53.29,53.29,29040.0,46.1885,46.2318,46.1452,46.1452,29040.0
2020-02-20 14:30:00,53.3,53.39,53.28,53.37,34204.0,46.1539,46.2318,46.1366,46.2145,34204.0
2020-02-20 15:00:00,53.36,53.38,53.29,53.36,41619.0,46.2059,46.2232,46.1452,46.2059,41619.0
2020-02-20 15:30:00,53.36,53.52,53.33,53.47,138606.0,46.2059,46.3444,46.1799,46.3011,138606.0
2020-02-21 09:30:00,53.44,53.58,53.35,53.42,34614.0,46.2751,46.3964,46.1972,46.2578,34614.0
2020-02-21 10:00:00,53.42,53.5,53.16,53.21,86696.0,46.2578,46.3271,46.0327,46.076,86696.0
2020-02-21 10:30:00,53.23,53.31,53.12,53.21,48955.0,46.0933,46.1626,45.998,46.076,48955.0
2020-02-21 11:00:00,53.22,53.33,53.15,53.31,38068.0,46.0846,46.1799,46.024,46.1626,38068.0
2020-02-21 11:30:00,53.31,53.4,53.19,53.2,31832.0,46.1626,46.2405,46.0586,46.0673,31832.0
2020-02-21 12:00:00,53.2,53.22,53.1,53.22,27723.0,46.0673,46.0846,45.9807,46.0846,27723.0
2020-02-21 12:30:00,53.2,53.26,53.14,53.19,22276.0,46.0673,46.1193,46.0154,46.0586,22276.0
2020-02-21 13:00:00,53.18,53.28,53.17,53.21,23242.0,46.05,46.1366,46.0413,46.076,23242.0
2020-02-21 13:30:00,53.19,53.32,53.16,53.27,33485.0,46.0586,46.1712,46.0327,46.1279,33485.0
2020-02-21 14:00:00,53.26,53.3,53.13,53.14,74585.0,46.1193,46.1539,46.0067,46.0154,74585.0
2020-02-21 14:30:00,53.16,53.19,53.0,53.06,41822.0,46.0327,46.0586,45.8941,45.9461,41822.0
2020-02-21 15:00:00,53.08,53.14,52.98,53.14,42814.0,45.9634,46.0154,45.8768,46.0154,42814.0
2020-02-21 15:30:00,53.14,53.27,53.04,53.08,160023.0,46.0154,46.1279,45.9288,45.9634,160023.0
2020-02-24 09:30:00,52.53,52.91,52.37,52.38,51047.0,45.4871,45.8162,45.3486,45.3572,51047.0
2020-02-24 10:00:00,52.39,52.51,52.27,52.33,39448.0,45.3659,45.4698,45.262,45.314,39448.0
2020-02-24 10:30:00,52.35,52.49,52.28,52.45,34093.0,45.3313,45.4525,45.2707,45.4179,34093.0
2020-02-24 11:00:00,52.45,52.47,52.22,52.27,63492.0,45.4179,45.4352,45.2187,45.262,63492.0
2020-02-24 11:30:00,52.29,52.47,52.11,52.35,77002.0,45.2793,45.4352,45.1234,45.3313,77002.0
2020-02-24 12:00:00,52.33,52.34,52.08,52.13,43286.0,45.314,45.3226,45.0975,45.1408,43286.0
2020-02-24 12:30:00,52.13,52.13,51.9,51.93,34420.0,45.1408,45.1408,44.9416,44.9676,34420.0
2020-02-24 13:00:00,51.93,51.97,51.73,51.86,35670.0,44.9676,45.0022,44.7944,44.907,35670.0
2020-02-24 13:30:00,51.86,52.18,51.85,52.12,43088.0,44.907,45.1841,44.8983,45.1321,43088.0
2020-02-24 14:00:00,52.1,52.14,52.01,52.12,33611.0,45.1148,45.1494,45.0369,45.1321,33611.0
2020-02-24 14:30:00,52.12,52.13,52.04,52.07,43549.0,45.1321,45.1408,45.0628,45.0888,43549.0
2020-02-24 15:00:00,52.07,52.08,51.89,51.9,71836.0,45.0888,45.0975,44.9329,44.9416,71836.0
2020-02-24 15:30:00,51.89,51.93,51.66,51.66,261607.0,44.9329,44.9676,44.7338,44.7338,261607.0
2020-02-25 09:30:00,51.75,52.0,51.53,51.84,94445.0,44.8117,45.0282,44.6212,44.8896,94445.0
2020-02-25 10:00:00,51.82,52.0,51.71,51.79,31236.0,44.8723,45.0282,44.7771,44.8464,31236.0
2020-02-25 10:30:00,51.79,51.82,51.36,51.61,37775.0,44.8464,44.8723,44.474,44.6905,37775.0
2020-02-25 11:00:00,51.61,51.69,51.28,51.37,52066.0,44.6905,44.7598,44.4047,44.4827,52066.0
2020-02-25 11:30:00,51.37,51.43,51.2,51.23,36818.0,44.4827,44.5346,44.3355,44.3614,36818.0
2020-02-25 12:00:00,51.23,51.26,51.13,51.18,28825.0,44.3614,44.3874,44.2748,44.3181,28825.0
2020-02-25 12:30:00,51.19,51.29,51.02,51.03,27269.0,44.3268,44.4134,44.1796,44.1882,27269.0
2020-02-25 13:00:00,51.04,51.17,50.91,51.04,40967.0,44.1969,44.3095,44.0843,44.1969,40967.0
2020-02-25 13:30:00,51.02,51.06,50.93,50.94,26223.0,44.1796,44.2142,44.1017,44.1103,26223.0
2020-02-25 14:00:00,50.92,50.95,50.68,50.7,36729.0,44.093,44.119,43.8852,43.9025,36729.0
2020-02-25 14:30:00,50.71,50.73,50.54,50.65,37232.0,43.9111,43.9285,43.7639,43.8592,37232.0
2020-02-25 15:00:00,50.66,50.87,50.62,50.68,53377.0,43.8679,44.0497,43.8332,43.8852,53377.0
2020-02-25 15:30:00,50.67,50.75,50.31,50.41,206936.0,43.8765,43.9458,43.5648,43.6514,206936.0
2020-02-26 09:30:00,50.2,50.98,50.05,50.59,44103.0,43.4695,44.1449,43.3396,43.8072,44103.0
2020-02-26 10:00:00,50.68,50.72,50.48,50.66,36146.0,43.8852,43.9198,43.712,43.8679,36146.0
2020-02-26 10:30:00,50.66,51.02,50.65,50.91,35957.0,43.8679,44.1796,43.8592,44.0843,35957.0
2020-02-26 11:00:00,50.9,51.22,50.86,51.13,36976.0,44.0757,44.3528,44.041,44.2748,36976.0
2020-02-26 11:30:00,51.14,51.15,50.84,50.87,34740.0,44.2835,44.2922,44.0237,44.0497,34740.0
2020-02-26 12:00:00,50.87,50.88,50.57,50.68,35362.0,44.0497,44.0584,43.7899,43.8852,35362.0
2020-02-26 12:30:00,50.68,50.85,50.68,50.75,26971.0,43.8852,44.0324,43.8852,43.9458,26971.0
2020-02-26 13:00:00,50.77,50.88,50.6,50.63,39944.0,43.9631,44.0584,43.8159,43.8419,39944.0
2020-02-26 13:30:00,50.61,50.64,50.21,50.23,32804.0,43.8246,43.8505,43.4782,43.4955,32804.0
2020-02-26 14:00:00,50.26,50.52,50.23,50.42,60540.0,43.5215,43.7466,43.4955,43.66,60540.0
2020-02-26 14:30:00,50.41,50.46,50.23,50.3,54749.0,43.6514,43.6947,43.4955,43.5561,54749.0
2020-02-26 15:00:00,50.29,50.54,50.26,50.32,60022.0,43.5475,43.7639,43.5215,43.5734,60022.0
2020-02-26 15:30:00,50.31,50.69,50.31,50.39,228936.0,43.5648,43.8938,43.5648,43.6341,228936.0
2020-02-27 09:30:00,50.4,50.4,48.76,49.36,110659.0,43.6427,43.6427,42.2226,42.7421,110659.0
2020-02-27 10:00:00,49.28,49.35,48.78,48.88,85953.0,42.6729,42.7335,42.2399,42.3265,85953.0
2020-02-27 10:30:00,48.78,49.0,48.39,48.73,109291.0,42.2399,42.4304,41.9022,42.1966,109291.0
2020-02-27 11:00:00,48.66,48.88,48.48,48.52,34215.0,42.136,42.3265,41.9801,42.0148,34215.0
2020-02-27 11:30:00,48.52,48.56,47.7,48.44,82998.0,42.0148,42.0494,41.3047,41.9455,82998.0
2020-02-27 12:00:00,48.38,48.69,48.33,48.52,50447.0,41.8935,42.162,41.8502,42.0148,50447.0
2020-02-27 12:30:00,48.48,48.63,48.22,48.24,43791.0,41.9801,42.11,41.755,41.7723,43791.0
2020-02-27 13:00:00,48.24,48.41,48.03,48.14,22467.0,41.7723,41.9195,41.5905,41.6857,22467.0
2020-02-27 13:30:00,48.1,48.17,47.65,47.74,47513.0,41.6511,41.7117,41.2614,41.3393,47513.0
2020-02-27 14:00:00,47.74,47.78,47.2,47.65,99280.0,41.3393,41.374,40.8717,41.2614,99280.0
2020-02-27 14:30:00,47.65,47.84,47.49,47.52,54724.0,41.2614,41.4259,41.1229,41.1488,54724.0
2020-02-27 15:00:00,47.51,47.78,47.41,47.42,61167.0,41.1402,41.374,41.0536,41.0622,61167.0
2020-02-27 15:30:00,47.42,47.45,46.28,46.36,242368.0,41.0622,41.0882,40.0751,40.1444,242368.0
2020-02-28 09:30:00,44.18,44.6,43.11,43.29,317052.0,38.2566,38.6203,37.3301,37.486,317052.0
2020-02-28 10:00:00,43.32,43.32,42.14,42.68,245169.0,37.512,37.512,36.4902,36.9578,245169.0
2020-02-28 10:30:00,42.62,43.1,42.5,42.84,274515.0,36.9058,37.3214,36.8019,37.0963,274515.0
2020-02-28 11:00:00,42.87,42.87,42.32,42.52,206856.0,37.1223,37.1223,36.646,36.8192,206856.0
2020-02-28 11:30:00,42.52,43.35,42.24,43.07,3513147.0,36.8192,37.5379,36.5767,37.2955,3513147.0
2020-02-28 12:00:00,43.04,43.59,42.82,43.49,130178.0,37.2695,37.7458,37.079,37.6592,130178.0
2020-02-28 12:30:00,43.55,43.9,43.55,43.89,105182.0,37.7111,38.0142,37.7111,38.0055,105182.0
2020-02-28 13:00:00,43.86,43.94,43.33,43.33,125959.0,37.9796,38.0488,37.5206,37.5206,125959.0
2020-02-28 13:30:00,43.33,43.34,42.84,43.03,95206.0,37.5206,37.5293,37.0963,37.2608,95206.0
2020-02-28 14:00:00,43.01,43.01,42.65,42.78,101959.0,37.2435,37.2435,36.9318,37.0443,101959.0
2020-02-28 14:30:00,42.76,43.21,42.76,42.9,101723.0,37.027,37.4167,37.027,37.1483,101723.0
2020-02-28 15:00:00,42.92,43.15,42.75,42.75,293785.0,37.1656,37.3647,37.0184,37.0184,293785.0
2020-02-28 15:30:00,42.75,43.15,42.72,43.0,601868.0,37.0184,37.3647,36.9924,37.2349,601868.0
2020-03-02 09:30:00,43.2,44.3,43.0,43.72,258428.0,37.408,38.3606,37.2349,37.8583,258428.0
2020-03-02 10:00:00,43.72,43.79,43.26,43.62,84845.0,37.8583,37.9189,37.46,37.7717,84845.0
2020-03-02 10:30:00,43.65,44.46,43.58,44.35,124313.0,37.7977,38.4991,37.7371,38.4039,124313.0
2020-03-02 11:00:00,44.32,44.67,44.3,44.54,102481.0,38.3779,38.681,38.3606,38.5684,102481.0
2020-03-02 11:30:00,44.54,44.89,44.48,44.75,66746.0,38.5684,38.8715,38.5164,38.7502,66746.0
2020-03-02 12:00:00,44.76,44.78,44.36,44.48,74181.0,38.7589,38.7762,38.4125,38.5164,74181.0
2020-03-02 12:30:00,44.49,44.72,44.49,44.67,54436.0,38.5251,38.7242,38.5251,38.681,54436.0
2020-03-02 13:00:00,44.66,44.86,44.53,44.59,58409.0,38.6723,38.8455,38.5597,38.6117,58409.0
2020-03-02 13:30:00,44.62,44.79,44.54,44.75,70119.0,38.6377,38.7849,38.5684,38.7502,70119.0
2020-03-02 14:00:00,44.74,44.86,44.67,44.67,93355.0,38.7416,38.8455,38.681,38.681,93355.0
2020-03-02 14:30:00,44.67,44.69,44.26,44.43,64737.0,38.681,38.6983,38.3259,38.4731,64737.0
2020-03-02 15:00:00,44.44,44.82,44.43,44.75,86156.0,38.4818,38.8108,38.4731,38.7502,86156.0
2020-03-02 15:30:00,44.75,45.46,44.74,45.46,311508.0,38.7502,39.365,38.7416,39.365,311508.0
2020-03-03 09:30:00,45.5,45.6,45.25,45.32,83780.0,39.3997,39.4863,39.1832,39.2438,83780.0
2020-03-03 10:00:00,45.3,46.62,45.3,46.13,164923.0,39.2265,40.3695,39.2265,39.9452,164923.0
2020-03-03 10:30:00,46.13,46.73,46.09,46.68,40480.0,39.9452,40.4648,39.9106,40.4215,40480.0
2020-03-03 11:00:00,46.66,46.66,45.31,45.39,71127.0,40.4041,40.4041,39.2351,39.3044,71127.0
2020-03-03 11:30:00,45.36,46.02,45.32,46.02,42327.0,39.2784,39.85,39.2438,39.85,42327.0
2020-03-03 12:00:00,46.0,46.2,45.79,45.8,43858.0,39.8326,40.0058,39.6508,39.6594,43858.0
2020-03-03 12:30:00,45.84,45.9,45.66,45.75,49742.0,39.6941,39.746,39.5382,39.6162,49742.0
2020-03-03 13:00:00,45.75,45.88,45.64,45.77,67597.0,39.6162,39.7287,39.5209,39.6335,67597.0
2020-03-03 13:30:00,45.78,45.96,45.5,45.55,54453.0,39.6421,39.798,39.3997,39.443,54453.0
2020-03-03 14:00:00,45.54,45.83,45.22,45.83,81612.0,39.4343,39.6854,39.1572,39.6854,81612.0
2020-03-03 14:30:00,45.84,45.92,45.51,45.87,77570.0,39.6941,39.7634,39.4083,39.7201,77570.0
2020-03-03 15:00:00,45.88,46.25,45.72,46.15,147492.0,39.7287,40.0491,39.5902,39.9625,147492.0
2020-03-03 15:30:00,46.14,46.15,45.24,45.31,361530.0,39.9539,39.9625,39.1745,39.2351,361530.0
2020-03-04 09:30:00,46.06,46.93,45.91,46.63,86926.0,39.8846,40.6379,39.7547,40.3782,86926.0
2020-03-04 10:00:00,46.65,46.68,46.35,46.59,38151.0,40.3955,40.4215,40.1357,40.3435,38151.0
2020-03-04 10:30:00,46.57,46.57,46.26,46.49,39333.0,40.3262,40.3262,40.0578,40.2569,39333.0
2020-03-04 11:00:00,46.43,46.54,46.29,46.54,34617.0,40.205,40.3002,40.0838,40.3002,34617.0
2020-03-04 11:30:00,46.55,46.72,46.38,46.72,36927.0,40.3089,40.4561,40.1617,40.4561,36927.0
2020-03-04 12:00:00,46.72,47.05,46.7,47.05,38406.0,40.4561,40.7419,40.4388,40.7419,38406.0
2020-03-04 12:30:00,47.05,47.21,47.0,47.2,39785.0,40.7419,40.8804,40.6986,40.8717,39785.0
2020-03-04 13:00:00,47.2,47.52,47.16,47.5,39316.0,40.8717,41.1488,40.8371,41.1315,39316.0
2020-03-04 13:30:00,47.52,47.85,47.52,47.77,43864.0,41.1488,41.4346,41.1488,41.3653,43864.0
2020-03-04 14:00:00,47.78,47.84,47.6,47.8,47531.0,41.374,41.4259,41.2181,41.3913,47531.0
2020-03-04 14:30:00,47.84,48.1,47.83,48.08,122937.0,41.4259,41.6511,41.4173,41.6338,122937.0
2020-03-04 15:00:00,48.09,48.37,48.0,48.33,262255.0,41.6424,41.8849,41.5645,41.8502,262255.0
2020-03-04 15:30:00,48.33,48.73,48.33,48.45,314926.0,41.8502,42.1966,41.8502,41.9542,314926.0
2020-03-05 09:30:00,47.66,48.0,47.29,47.53,47960.0,41.2701,41.5645,40.9497,41.1575,47960.0
2020-03-05 10:00:00,47.57,47.64,47.23,47.32,47381.0,41.1921,41.2528,40.8977,40.9757,47381.0
2020-03-05 10:30:00,47.32,47.51,47.28,47.44,50945.0,40.9757,41.1402,40.941,41.0796,50945.0
2020-03-05 11:00:00,47.42,47.94,47.4,47.86,47817.0,41.0622,41.5125,41.0449,41.4433,47817.0
2020-03-05 11:30:00,47.86,47.89,47.57,47.74,28374.0,41.4433,41.4692,41.1921,41.3393,28374.0
2020-03-05 12:00:00,47.76,47.82,47.52,47.57,69264.0,41.3567,41.4086,41.1488,41.1921,69264.0
2020-03-05 12:30:00,47.58,47.68,47.28,47.34,22725.0,41.2008,41.2874,40.941,40.993,22725.0
2020-03-05 13:00:00,47.34,47.46,47.25,47.43,31880.0,40.993,41.0969,40.915,41.0709,31880.0
2020-03-05 13:30:00,47.45,47.9,47.43,47.71,39257.0,41.0882,41.4779,41.0709,41.3134,39257.0
2020-03-05 14:00:00,47.72,47.72,47.38,47.38,159286.0,41.322,41.322,41.0276,41.0276,159286.0
2020-03-05 14:30:00,47.4,47.48,47.22,47.37,34962.0,41.0449,41.1142,40.8891,41.019,34962.0
2020-03-05 15:00:00,47.37,47.37,46.99,47.13,46642.0,41.019,41.019,40.6899,40.8111,46642.0
2020-03-05 15:30:00,47.13,47.59,47.11,47.59,183166.0,40.8111,41.2095,40.7938,41.2095,183166.0
2020-03-06 09:30:00,46.54,46.54,45.0,45.29,125361.0,40.3002,40.3002,38.9667,39.2178,125361.0
2020-03-06 10:00:00,45.3,45.91,45.14,45.9,104426.0,39.2265,39.7547,39.0879,39.746,104426.0
2020-03-06 10:30:00,45.9,46.55,45.87,46.31,59666.0,39.746,40.3089,39.7201,40.1011,59666.0
2020-03-06 11:00:00,46.35,46.56,46.3,46.47,37990.0,40.1357,40.3176,40.0924,40.2396,37990.0
2020-03-06 11:30:00,46.51,46.62,46.04,46.11,33606.0,40.2743,40.3695,39.8673,39.9279,33606.0
2020-03-06 12:00:00,46.13,46.16,45.76,45.9,33134.0,39.9452,39.9712,39.6248,39.746,33134.0
2020-03-06 12:30:00,45.88,46.24,45.87,46.04,35870.0,39.7287,40.0405,39.7201,39.8673,35870.0
2020-03-06 13:00:00,46.03,46.55,46.0,46.38,41890.0,39.8586,40.3089,39.8326,40.1617,41890.0
2020-03-06 13:30:00,46.4,46.52,45.82,45.82,24167.0,40.179,40.2829,39.6768,39.6768,24167.0
2020-03-06 14:00:00,45.82,45.87,45.49,45.75,32916.0,39.6768,39.7201,39.391,39.6162,32916.0
2020-03-06 14:30:00,45.75,45.79,45.01,45.01,86266.0,39.6162,39.6508,38.9754,38.9754,86266.0
2020-03-06 15:00:00,45.08,45.67,44.92,45.52,62133.0,39.036,39.5469,38.8974,39.417,62133.0
2020-03-06 15:30:00,45.47,46.84,45.36,46.64,263657.0,39.3737,40.56,39.2784,40.3868,263657.0
2020-03-09 09:30:00,44.61,44.61,43.0,44.25,64874.0,38.629,38.629,37.2349,38.3173,64874.0
2020-03-09 10:00:00,44.3,44.7,43.78,44.35,81618.0,38.3606,38.7069,37.9103,38.4039,81618.0
2020-03-09 10:30:00,44.36,44.65,43.77,43.79,108111.0,38.4125,38.6636,37.9016,37.9189,108111.0
2020-03-09 11:00:00,43.88,44.48,43.23,44.43,105824.0,37.9969,38.5164,37.434,38.4731,105824.0
2020-03-09 11:30:00,44.43,44.87,44.31,44.4,58948.0,38.4731,38.8541,38.3692,38.4472,58948.0
2020-03-09 12:00:00,44.39,44.66,44.16,44.54,79711.0,38.4385,38.6723,38.2393,38.5684,79711.0
2020-03-09 12:30:00,44.55,44.62,44.08,44.23,34489.0,38.577,38.6377,38.1701,38.2999,34489.0
2020-03-09 13:00:00,44.22,44.32,43.84,43.99,90627.0,38.2913,38.3779,37.9622,38.0921,90627.0
2020-03-09 13:30:00,43.98,43.98,43.16,43.33,38709.0,38.0835,38.0835,37.3734,37.5206,38709.0
2020-03-09 14:00:00,43.31,43.73,43.0,43.36,61498.0,37.5033,37.867,37.2349,37.5466,61498.0
2020-03-09 14:30:00,43.32,43.9,43.11,43.79,79622.0,37.512,38.0142,37.3301,37.9189,79622.0
2020-03-09 15:00:00,43.76,44.16,43.57,43.94,106215.0,37.893,38.2393,37.7284,38.0488,106215.0
2020-03-09 15:30:00,43.96,44.73,43.87,44.05,230515.0,38.0661,38.7329,37.9882,38.1441,230515.0
2020-03-10 09:30:00,44.98,45.15,44.32,44.62,166982.0,38.9494,39.0966,38.3779,38.6377,166982.0
2020-03-10 10:00:00,44.63,45.18,44.36,44.36,76715.0,38.6463,39.1226,38.4125,38.4125,76715.0
2020-03-10 10:30:00,44.33,44.37,43.91,43.91,117817.0,38.3865,38.4212,38.0228,38.0228,117817.0
2020-03-10 11:00:00,43.87,43.96,42.65,42.66,83013.0,37.9882,38.0661,36.9318,36.9404,83013.0
2020-03-10 11:30:00,42.64,43.27,42.54,42.95,80622.0,36.9231,37.4687,36.8365,37.1916,80622.0
2020-03-10 12:00:00,42.96,43.61,42.95,43.3,69987.0,37.2002,37.7631,37.1916,37.4946,69987.0
2020-03-10 12:30:00,43.18,43.45,42.87,43.31,76979.0,37.3907,37.6245,37.1223,37.5033,76979.0
2020-03-10 13:00:00,43.3,43.67,42.98,43.27,56265.0,37.4946,37.815,37.2175,37.4687,56265.0
2020-03-10 13:30:00,43.27,43.36,42.44,42.58,70690.0,37.4687,37.5466,36.7499,36.8712,70690.0
2020-03-10 14:00:00,42.55,43.18,42.35,43.09,69560.0,36.8452,37.3907,36.672,37.3128,69560.0
2020-03-10 14:30:00,43.09,43.71,42.96,43.41,65536.0,37.3128,37.8497,37.2002,37.5899,65536.0
2020-03-10 15:00:00,43.43,44.4,43.39,44.08,89547.0,37.6072,38.4472,37.5726,38.1701,89547.0
2020-03-10 15:30:00,44.1,44.71,43.87,44.42,404055.0,38.1874,38.7156,37.9882,38.4645,404055.0
2020-03-11 09:30:00,44.0,44.0,42.39,42.51,174317.0,38.1008,38.1008,36.7066,36.8105,174317.0
2020-03-11 10:00:00,42.52,42.9,41.57,41.62,127327.0,36.8192,37.1483,35.9966,36.0399,127327.0
2020-03-11 10:30:00,41.6,41.82,41.05,41.09,126709.0,36.0226,36.2131,35.5463,35.5809,126709.0
2020-03-11 11:00:00,41.1,41.29,40.46,40.53,142970.0,35.5896,35.7541,35.0354,35.096,142970.0
2020-03-11 11:30:00,40.56,41.0,40.36,40.65,71003.0,35.122,35.503,34.9488,35.1999,71003.0
2020-03-11 12:00:00,40.65,41.09,40.28,40.4,137410.0,35.1999,35.5809,34.8795,34.9834,137410.0
2020-03-11 12:30:00,40.4,40.61,39.81,40.52,341592.0,34.9834,35.1653,34.4725,35.0874,341592.0
2020-03-11 13:00:00,40.5,40.61,40.24,40.49,76741.0,35.07,35.1653,34.8449,35.0614,76741.0
2020-03-11 13:30:00,40.48,40.55,40.11,40.29,78801.0,35.0527,35.1133,34.7323,34.8882,78801.0
2020-03-11 14:00:00,40.32,40.41,39.77,39.78,142865.0,34.9142,34.9921,34.4379,34.4466,142865.0
2020-03-11 14:30:00,39.79,40.17,39.76,39.8,120181.0,34.4552,34.7843,34.4293,34.4639,120181.0
2020-03-11 15:00:00,39.76,39.86,39.32,39.8,167675.0,34.4293,34.5158,34.0482,34.4639,167675.0
2020-03-11 15:30:00,39.8,40.26,39.73,40.03,813160.0,34.4639,34.8622,34.4033,34.6631,813160.0
2020-03-12 09:30:00,37.4,37.51,33.9,34.39,172246.0,32.3857,32.4809,29.3549,29.7792,172246.0
2020-03-12 10:00:00,35.0,36.02,34.67,35.89,202076.0,30.3074,31.1907,30.0217,31.0781,202076.0
2020-03-12 10:30:00,35.88,36.87,35.85,36.8,157494.0,31.0695,31.9267,31.0435,31.8661,157494.0
2020-03-12 11:00:00,36.8,37.26,36.74,37.26,153671.0,31.8661,32.2644,31.8142,32.2644,153671.0
2020-03-12 11:30:00,37.25,37.86,37.12,37.25,139887.0,32.2558,32.784,32.1432,32.2558,139887.0
2020-03-12 12:00:00,37.25,37.25,36.84,36.98,133769.0,32.2558,32.2558,31.9007,32.022,133769.0
2020-03-12 12:30:00,36.98,38.27,36.35,38.15,116662.0,32.022,33.139,31.4764,33.0351,116662.0
2020-03-12 13:00:00,38.15,39.08,37.11,37.39,97121.0,33.0351,33.8404,32.1345,32.377,97121.0
2020-03-12 13:30:00,37.37,37.5,36.47,37.24,59703.0,32.3597,32.4723,31.5804,32.2471,59703.0
2020-03-12 14:00:00,37.36,37.37,36.74,36.82,61891.0,32.351,32.3597,31.8142,31.8834,61891.0
2020-03-12 14:30:00,36.81,37.04,36.48,36.86,67178.0,31.8748,32.0739,31.589,31.9181,67178.0
2020-03-12 15:00:00,36.86,37.14,36.45,37.14,234142.0,31.9181,32.1605,31.563,32.1605,234142.0
2020-03-12 15:30:00,37.14,37.56,36.52,36.7,273850.0,32.1605,32.5242,31.6236,31.7795,273850.0
2020-03-13 09:30:00,38.28,38.55,37.1,37.16,111302.0,33.1477,33.3815,32.1259,32.1778,111302.0
2020-03-13 10:00:00,37.15,37.8,36.91,37.46,72121.0,32.1692,32.732,31.9614,32.4376,72121.0
2020-03-13 10:30:00,37.47,37.51,35.81,35.83,102656.0,32.4463,32.4809,31.0088,31.0262,102656.0
2020-03-13 11:00:00,35.79,36.37,35.73,35.92,67841.0,30.9915,31.4938,30.9396,31.1041,67841.0
2020-03-13 11:30:00,35.92,35.93,35.2,35.64,60220.0,31.1041,31.1128,30.4806,30.8616,60220.0
2020-03-13 12:00:00,35.64,35.8,35.18,35.22,94504.0,30.8616,31.0002,30.4633,30.4979,94504.0
2020-03-13 12:30:00,35.21,36.23,35.16,35.91,86805.0,30.4893,31.3725,30.446,31.0954,86805.0
2020-03-13 13:00:00,35.89,36.4,35.54,36.4,68802.0,31.0781,31.5197,30.775,31.5197,68802.0
2020-03-13 13:30:00,36.4,36.65,36.19,36.6,61007.0,31.5197,31.7362,31.3379,31.6929,61007.0
2020-03-13 14:00:00,36.59,36.6,35.68,35.8,78039.0,31.6843,31.6929,30.8963,31.0002,78039.0
2020-03-13 14:30:00,35.78,36.18,35.68,35.95,56738.0,30.9829,31.3292,30.8963,31.1301,56738.0
2020-03-13 15:00:00,35.94,36.23,35.83,36.02,90758.0,31.1214,31.3725,31.0262,31.1907,90758.0
2020-03-13 15:30:00,36.03,38.55,35.52,38.43,251284.0,31.1993,33.3815,30.7577,33.2776,251284.0
2020-03-16 09:30:00,32.0,33.6,30.4,32.98,114183.0,27.7097,29.0951,26.3242,28.5583,114183.0
2020-03-16 10:00:00,32.98,33.14,31.77,32.87,147141.0,28.5583,28.6968,27.5105,28.463,147141.0
2020-03-16 10:30:00,32.89,34.1,32.87,34.1,84528.0,28.4803,29.5281,28.463,29.5281,84528.0
2020-03-16 11:00:00,34.07,37.33,34.05,36.87,100050.0,29.5021,32.325,29.4848,31.9267,100050.0
2020-03-16 11:30:00,36.95,36.96,35.46,35.46,334323.0,31.996,32.0047,30.7058,30.7058,334323.0
2020-03-16 12:00:00,35.47,35.47,33.8,34.37,83429.0,30.7144,30.7144,29.2683,29.7619,83429.0
2020-03-16 12:30:00,34.39,34.87,33.61,33.96,96865.0,29.7792,30.1949,29.1038,29.4069,96865.0
2020-03-16 13:00:00,33.96,34.5,33.79,34.47,75848.0,29.4069,29.8745,29.2597,29.8485,75848.0
2020-03-16 13:30:00,34.46,34.47,33.86,33.97,312823.0,29.8398,29.8485,29.3203,29.4155,312823.0
2020-03-16 14:00:00,33.97,34.01,33.21,33.39,58423.0,29.4155,29.4502,28.7574,28.9133,58423.0
2020-03-16 14:30:00,33.43,34.03,33.42,33.82,69092.0,28.9479,29.4675,28.9393,29.2856,69092.0
2020-03-16 15:00:00,33.83,33.93,33.36,33.42,172719.0,29.2943,29.3809,28.8873,28.9393,172719.0
2020-03-16 15:30:00,33.39,33.47,33.31,33.46,418762.0,28.9133,28.9826,28.844,28.9739,418762.0
2020-03-17 09:30:00,34.32,35.38,34.07,35.05,115555.0,29.7186,30.6365,29.5021,30.3507,115555.0
2020-03-17 10:00:00,35.01,35.97,34.99,35.81,146052.0,30.3161,31.1474,30.2988,31.0088,146052.0
2020-03-17 10:30:00,35.8,36.0,34.88,35.89,162967.0,31.0002,31.1734,30.2035,31.0781,162967.0
2020-03-17 11:00:00,35.91,37.14,35.82,36.73,48046.0,31.0954,32.1605,31.0175,31.8055,48046.0
2020-03-17 11:30:00,36.73,36.73,35.61,36.45,62474.0,31.8055,31.8055,30.8357,31.563,62474.0
2020-03-17 12:00:00,36.5,37.17,36.46,37.11,77604.0,31.6063,32.1865,31.5717,32.1345,77604.0
2020-03-17 12:30:00,37.11,38.45,37.11,38.14,109048.0,32.1345,33.2949,32.1345,33.0264,109048.0
2020-03-17 13:00:00,38.17,38.48,37.67,37.74,94163.0,33.0524,33.3209,32.6195,32.6801,94163.0
2020-03-17 13:30:00,37.74,38.21,37.55,38.01,79700.0,32.6801,33.0871,32.5156,32.9139,79700.0
2020-03-17 14:00:00,38.0,38.66,37.76,38.62,139701.0,32.9052,33.4767,32.6974,33.4421,139701.0
2020-03-17 14:30:00,38.63,39.32,38.4,38.6,66854.0,33.4508,34.0482,33.2516,33.4248,66854.0
2020-03-17 15:00:00,38.64,38.67,38.05,38.42,81366.0,33.4594,33.4854,32.9485,33.2689,81366.0
2020-03-17 15:30:00,38.41,40.04,38.41,40.03,386990.0,33.2602,34.6717,33.2602,34.6631,386990.0
2020-03-18 09:30:00,37.17,37.96,36.03,37.33,81747.0,32.1865,32.8706,31.1993,32.325,81747.0
2020-03-18 10:00:00,37.33,39.87,37.2,39.87,101496.0,32.325,34.5245,32.2125,34.5245,101496.0
2020-03-18 10:30:00,39.94,40.12,39.13,39.32,79058.0,34.5851,34.741,33.8837,34.0482,79058.0
2020-03-18 11:00:00,39.31,39.52,38.55,38.81,69313.0,34.0396,34.2214,33.3815,33.6066,69313.0
2020-03-18 11:30:00,38.82,39.38,38.61,39.38,72258.0,33.6153,34.1002,33.4334,34.1002,72258.0
2020-03-18 12:00:00,39.39,40.06,39.05,40.06,65016.0,34.1089,34.689,33.8144,34.689,65016.0
2020-03-18 12:30:00,40.12,40.21,39.23,39.24,59809.0,34.741,34.8189,33.9703,33.979,59809.0
2020-03-18 13:00:00,39.18,39.83,39.14,39.61,123065.0,33.927,34.4899,33.8924,34.2994,123065.0
2020-03-18 13:30:00,39.61,39.61,39.03,39.18,133014.0,34.2994,34.2994,33.7971,33.927,133014.0
2020-03-18 14:00:00,39.2,39.42,38.12,38.23,110831.0,33.9443,34.1348,33.0091,33.1044,110831.0
2020-03-18 14:30:00,38.23,38.76,37.53,38.33,129069.0,33.1044,33.5633,32.4982,33.191,129069.0
2020-03-18 15:00:00,38.34,38.44,37.87,38.18,179259.0,33.1996,33.2862,32.7926,33.0611,179259.0
2020-03-18 15:30:00,38.18,40.97,38.17,40.81,394031.0,33.0611,35.477,33.0524,35.3385,394031.0
2020-03-19 09:30:00,40.45,41.0,38.65,39.3,69957.0,35.0267,35.503,33.4681,34.0309,69957.0
2020-03-19 10:00:00,39.25,39.3,38.37,38.94,68501.0,33.9876,34.0309,33.2256,33.7192,68501.0
2020-03-19 10:30:00,38.95,39.42,38.69,39.13,59649.0,33.7278,34.1348,33.5027,33.8837,59649.0
2020-03-19 11:00:00,39.13,39.29,38.74,39.13,40012.0,33.8837,34.0223,33.546,33.8837,40012.0
2020-03-19 11:30:00,39.21,39.83,38.97,39.0,62678.0,33.953,34.4899,33.7452,33.7711,62678.0
2020-03-19 12:00:00,39.05,39.7,38.84,39.7,85889.0,33.8144,34.3773,33.6326,34.3773,85889.0
2020-03-19 12:30:00,39.66,40.09,39.1,39.9,77140.0,34.3427,34.715,33.8577,34.5505,77140.0
2020-03-19 13:00:00,39.94,40.05,39.7,39.8,73829.0,34.5851,34.6804,34.3773,34.4639,73829.0
2020-03-19 13:30:00,39.84,40.36,39.7,40.24,74923.0,34.4985,34.9488,34.3773,34.8449,74923.0
2020-03-19 14:00:00,40.23,40.45,40.01,40.44,92529.0,34.8362,35.0267,34.6457,35.0181,92529.0
2020-03-19 14:30:00,40.44,40.96,40.26,40.53,118693.0,35.0181,35.4684,34.8622,35.096,118693.0
2020-03-19 15:00:00,40.5,40.63,40.05,40.58,154269.0,35.07,35.1826,34.6804,35.1393,154269.0
2020-03-19 15:30:00,40.58,40.95,39.37,39.51,294637.0,35.1393,35.4597,34.0915,34.2128,294637.0
2020-03-20 09:30:00,39.48,39.48,37.79,37.86,319363.0,34.1868,34.1868,32.7234,32.784,319363.0
2020-03-20 10:00:00,37.74,38.27,37.36,37.48,72437.0,32.6801,33.139,32.351,32.4549,72437.0
2020-03-20 10:30:00,37.48,37.56,36.55,36.58,96251.0,32.4549,32.5242,31.6496,31.6756,96251.0
2020-03-20 11:00:00,36.6,36.82,35.82,36.48,118877.0,31.6929,31.8834,31.0175,31.589,118877.0
2020-03-20 11:30:00,36.51,37.1,36.01,36.48,122307.0,31.615,32.1259,31.182,31.589,122307.0
2020-03-20 12:00:00,36.45,36.84,35.73,36.07,94166.0,31.563,31.9007,30.9396,31.234,94166.0
2020-03-20 12:30:00,36.09,36.66,35.73,36.4,109933.0,31.2513,31.7449,30.9396,31.5197,109933.0
2020-03-20 13:00:00,36.37,36.75,36.03,36.3,84528.0,31.4938,31.8228,31.1993,31.4331,84528.0
2020-03-20 13:30:00,36.3,36.47,35.54,35.66,57214.0,31.4331,31.5804,30.775,30.879,57214.0
2020-03-20 14:00:00,35.61,36.24,35.58,36.12,57423.0,30.8357,31.3812,30.8097,31.2773,57423.0
2020-03-20 14:30:00,36.1,36.3,35.4,35.83,63149.0,31.26,31.4331,30.6538,31.0262,63149.0
2020-03-20 15:00:00,35.83,36.14,35.21,35.86,99699.0,31.0262,31.2946,30.4893,31.0521,99699.0
2020-03-20 15:30:00,35.87,36.52,34.16,34.92,290938.0,31.0608,31.6236,29.5801,30.2382,290938.0
2020-03-23 09:30:00,34.3,34.51,32.39,34.13,109419.0,29.7013,29.8831,28.0474,29.5541,109419.0
2020-03-23 10:00:00,34.1,34.18,33.1,33.72,44344.0,29.5281,29.5974,28.6622,29.1991,44344.0
2020-03-23 10:30:00,33.66,33.8,32.78,32.81,45072.0,29.1471,29.2683,28.3851,28.4111,45072.0
2020-03-23 11:00:00,32.79,32.84,32.0,32.03,47922.0,28.3937,28.437,27.7097,27.7356,47922.0
2020-03-23 11:30:00,32.05,32.15,31.13,31.75,59629.0,27.753,27.8395,26.9563,27.4932,59629.0
2020-03-23 12:00:00,31.7,32.32,31.47,32.06,67818.0,27.4499,27.9868,27.2507,27.7616,67818.0
2020-03-23 12:30:00,32.06,33.43,31.97,32.95,67034.0,27.7616,28.9479,27.6837,28.5323,67034.0
2020-03-23 13:00:00,32.9,34.07,32.85,33.73,82781.0,28.489,29.5021,28.4457,29.2077,82781.0
2020-03-23 13:30:00,33.72,33.9,33.02,33.23,47849.0,29.1991,29.3549,28.5929,28.7747,47849.0
2020-03-23 14:00:00,33.22,33.22,32.34,32.6,95578.0,28.7661,28.7661,28.0041,28.2292,95578.0
2020-03-23 14:30:00,32.59,32.63,31.62,31.75,117503.0,28.2206,28.2552,27.3806,27.4932,117503.0
2020-03-23 15:00:00,31.75,32.36,31.63,32.08,77529.0,27.4932,28.0214,27.3893,27.7789,77529.0
2020-03-23 15:30:00,32.11,33.0,31.6,32.65,212871.0,27.8049,28.5756,27.3633,28.2725,212871.0
2020-03-24 09:30:00,34.12,34.96,33.85,34.16,63683.0,29.5454,30.2728,29.3116,29.5801,63683.0
2020-03-24 10:00:00,34.18,34.3,33.62,33.99,44789.0,29.5974,29.7013,29.1125,29.4329,44789.0
2020-03-24 10:30:00,33.98,34.41,33.8,34.27,68851.0,29.4242,29.7965,29.2683,29.6753,68851.0
2020-03-24 11:00:00,34.26,34.85,34.02,34.53,41140.0,29.6667,30.1775,29.4588,29.9005,41140.0
2020-03-24 11:30:00,34.59,35.56,34.49,35.5,54723.0,29.9524,30.7924,29.8658,30.7404,54723.0
2020-03-24 12:00:00,35.51,35.85,35.07,35.83,46965.0,30.7491,31.0435,30.3681,31.0262,46965.0
2020-03-24 12:30:00,35.81,35.89,35.26,35.26,45209.0,31.0088,31.0781,30.5326,30.5326,45209.0
2020-03-24 13:00:00,35.22,35.24,34.76,35.16,79386.0,30.4979,30.5153,30.0996,30.446,79386.0
2020-03-24 13:30:00,35.15,35.38,35.08,35.11,40211.0,30.4373,30.6365,30.3767,30.4027,40211.0
2020-03-24 14:00:00,35.09,35.39,34.89,35.34,45539.0,30.3854,30.6452,30.2122,30.6019,45539.0
2020-03-24 14:30:00,35.34,35.99,35.21,35.96,67020.0,30.6019,31.1647,30.4893,31.1387,67020.0
2020-03-24 15:00:00,35.94,36.3,35.8,36.16,85530.0,31.1214,31.4331,31.0002,31.3119,85530.0
2020-03-24 15:30:00,36.21,36.79,35.58,36.51,220946.0,31.3552,31.8574,30.8097,31.615,220946.0
2020-03-25 09:30:00,36.71,38.16,36.16,36.16,84823.0,31.7882,33.0438,31.3119,31.3119,84823.0
2020-03-25 10:00:00,36.12,36.89,35.82,36.79,59865.0,31.2773,31.944,31.0175,31.8574,59865.0
2020-03-25 10:30:00,36.82,37.13,36.05,36.6,62844.0,31.8834,32.1519,31.2167,31.6929,62844.0
2020-03-25 11:00:00,36.66,37.14,36.29,36.69,41713.0,31.7449,32.1605,31.4245,31.7709,41713.0
2020-03-25 11:30:00,36.69,37.33,36.67,36.99,49790.0,31.7709,32.325,31.7535,32.0306,49790.0
2020-03-25 12:00:00,37.02,38.07,37.02,38.0,63028.0,32.0566,32.9658,32.0566,32.9052,63028.0
2020-03-25 12:30:00,37.96,38.64,37.92,38.32,62408.0,32.8706,33.4594,32.8359,33.1823,62408.0
2020-03-25 13:00:00,38.3,38.78,38.3,38.57,50365.0,33.165,33.5806,33.165,33.3988,50365.0
2020-03-25 13:30:00,38.61,39.48,38.55,38.69,62846.0,33.4334,34.1868,33.3815,33.5027,62846.0
2020-03-25 14:00:00,38.72,39.2,38.17,39.02,74797.0,33.5287,33.9443,33.0524,33.7885,74797.0
2020-03-25 14:30:00,38.96,39.66,38.33,39.52,65012.0,33.7365,34.3427,33.191,34.2214,65012.0
2020-03-25 15:00:00,39.54,39.59,39.01,39.39,74476.0,34.2387,34.282,33.7798,34.1089,74476.0
2020-03-25 15:30:00,39.45,39.86,37.99,38.39,213459.0,34.1608,34.5158,32.8966,33.2429,213459.0
2020-03-26 09:30:00,38.83,41.16,38.34,40.77,66891.0,33.6239,35.6415,33.1996,35.3038,66891.0
2020-03-26 10:00:00,40.97,41.96,39.85,40.9,56261.0,35.477,36.3343,34.5072,35.4164,56261.0
2020-03-26 10:30:00,40.81,41.39,40.15,40.94,60139.0,35.3385,35.8407,34.767,35.451,60139.0
2020-03-26 11:00:00,40.89,41.96,40.5,41.94,46048.0,35.4077,36.3343,35.07,36.317,46048.0
2020-03-26 11:30:00,41.93,42.05,41.17,41.51,44512.0,36.3083,36.4122,35.6502,35.9446,44512.0
2020-03-26 12:00:00,41.62,41.81,41.14,41.68,36832.0,36.0399,36.2044,35.6242,36.0918,36832.0
2020-03-26 12:30:00,41.78,42.4,41.74,42.4,42800.0,36.1784,36.7153,36.1438,36.7153,42800.0
2020-03-26 13:00:00,42.39,42.73,41.2,41.44,68456.0,36.7066,37.0011,35.6762,35.884,68456.0
2020-03-26 13:30:00,41.44,42.1,41.28,41.39,56319.0,35.884,36.4555,35.7455,35.8407,56319.0
2020-03-26 14:00:00,41.42,41.65,41.0,41.29,49005.0,35.8667,36.0659,35.503,35.7541,49005.0
2020-03-26 14:30:00,41.35,41.86,41.14,41.35,56873.0,35.8061,36.2477,35.6242,35.8061,56873.0
2020-03-26 15:00:00,41.44,41.81,41.41,41.76,51255.0,35.884,36.2044,35.858,36.1611,51255.0
2020-03-26 15:30:00,41.76,42.41,40.87,42.25,162767.0,36.1611,36.724,35.3904,36.5854,162767.0
2020-03-27 09:30:00,40.25,41.33,40.02,40.62,69830.0,34.8536,35.7888,34.6544,35.1739,69830.0
2020-03-27 10:00:00,40.56,40.62,38.86,38.86,50266.0,35.122,35.1739,33.6499,33.6499,50266.0
2020-03-27 10:30:00,39.03,40.14,38.71,40.05,22079.0,33.7971,34.7583,33.52,34.6804,22079.0
2020-03-27 11:00:00,39.93,40.37,39.66,40.26,29614.0,34.5765,34.9575,34.3427,34.8622,29614.0
2020-03-27 11:30:00,40.14,40.14,39.3,39.31,77412.0,34.7583,34.7583,34.0309,34.0396,77412.0
2020-03-27 12:00:00,39.43,40.37,39.31,40.33,29401.0,34.1435,34.9575,34.0396,34.9228,29401.0
2020-03-27 12:30:00,40.33,40.91,40.19,40.78,29222.0,34.9228,35.4251,34.8016,35.3125,29222.0
2020-03-27 13:00:00,40.77,41.05,40.19,40.59,30188.0,35.3038,35.5463,34.8016,35.148,30188.0
2020-03-27 13:30:00,40.54,41.17,40.47,40.72,58633.0,35.1047,35.6502,35.0441,35.2605,58633.0
2020-03-27 14:00:00,40.72,41.0,40.43,40.87,35777.0,35.2605,35.503,35.0094,35.3904,35777.0
2020-03-27 14:30:00,40.8,41.24,40.73,41.23,57550.0,35.3298,35.7108,35.2692,35.7022,57550.0
2020-03-27 15:00:00,41.21,41.91,41.03,41.75,102920.0,35.6848,36.291,35.529,36.1524,102920.0
2020-03-27 15:30:00,41.71,41.77,39.92,40.42,197829.0,36.1178,36.1698,34.5678,35.0008,197829.0
2020-03-30 09:30:00,40.98,43.7,40.52,42.64,136940.0,35.4857,37.841,35.0874,36.9231,136940.0
2020-03-30 10:00:00,42.63,42.87,41.47,41.62,84931.0,36.9145,37.1223,35.91,36.0399,84931.0
2020-03-30 10:30:00,41.69,42.12,41.5,41.74,41096.0,36.1005,36.4728,35.936,36.1438,41096.0
2020-03-30 11:00:00,41.75,42.25,41.66,41.87,54570.0,36.1524,36.5854,36.0745,36.2564,54570.0
2020-03-30 11:30:00,41.92,42.7,41.82,42.63,47019.0,36.2997,36.9751,36.2131,36.9145,47019.0
2020-03-30 12:00:00,42.64,43.06,42.39,43.02,50317.0,36.9231,37.2868,36.7066,37.2522,50317.0
2020-03-30 12:30:00,42.91,43.12,42.54,42.95,52449.0,37.1569,37.3388,36.8365,37.1916,52449.0
2020-03-30 13:00:00,42.95,43.19,42.55,42.79,41230.0,37.1916,37.3994,36.8452,37.053,41230.0
2020-03-30 13:30:00,42.87,43.06,42.59,42.69,39657.0,37.1223,37.2868,36.8798,36.9664,39657.0
2020-03-30 14:00:00,42.69,42.79,42.05,42.47,54893.0,36.9664,37.053,36.4122,36.7759,54893.0
2020-03-30 14:30:00,42.46,42.68,42.29,42.48,45924.0,36.7673,36.9578,36.62,36.7846,45924.0
2020-03-30 15:00:00,42.53,43.02,42.5,42.63,77318.0,36.8279,37.2522,36.8019,36.9145,77318.0
2020-03-30 15:30:00,42.7,43.18,42.54,42.89,275550.0,36.9751,37.3907,36.8365,37.1396,275550.0
2020-03-31 09:30:00,42.52,42.52,40.31,40.99,61743.0,36.8192,36.8192,34.9055,35.4943,61743.0
2020-03-31 10:00:00,40.78,41.26,40.56,41.0,41143.0,35.3125,35.7281,35.122,35.503,41143.0
2020-03-31 10:30:00,41.0,41.17,40.09,40.09,53520.0,35.503,35.6502,34.715,34.715,53520.0
2020-03-31 11:00:00,40.19,40.26,39.63,40.01,59366.0,34.8016,34.8622,34.3167,34.6457,59366.0
2020-03-31 11:30:00,40.0,40.31,39.59,39.59,52567.0,34.6371,34.9055,34.282,34.282,52567.0
2020-03-31 12:00:00,39.54,39.86,39.17,39.23,47774.0,34.2387,34.5158,33.9184,33.9703,47774.0
2020-03-31 12:30:00,39.25,39.6,39.06,39.47,46858.0,33.9876,34.2907,33.8231,34.1781,46858.0
2020-03-31 13:00:00,39.48,39.91,39.47,39.9,48504.0,34.1868,34.5591,34.1781,34.5505,48504.0
2020-03-31 13:30:00,39.9,40.33,39.75,40.26,59408.0,34.5505,34.9228,34.4206,34.8622,59408.0
2020-03-31 14:00:00,40.27,40.31,39.72,40.06,41856.0,34.8709,34.9055,34.3946,34.689,41856.0
2020-03-31 14:30:00,40.06,40.68,40.02,40.48,41876.0,34.689,35.2259,34.6544,35.0527,41876.0
2020-03-31 15:00:00,40.54,40.62,39.89,40.06,70180.0,35.1047,35.1739,34.5418,34.689,70180.0
2020-03-31 15:30:00,40.03,41.04,40.03,40.84,338986.0,34.6631,35.5376,34.6631,35.3645,338986.0
2020-04-01 09:30:00,38.96,39.26,38.4,38.98,102590.0,33.7365,33.9963,33.2516,33.7538,102590.0
2020-04-01 10:00:00,39.02,39.26,38.37,38.38,95351.0,33.7885,33.9963,33.2256,33.2343,95351.0
2020-04-01 10:30:00,38.29,38.89,38.0,38.23,47711.0,33.1563,33.6759,32.9052,33.1044,47711.0
2020-04-01 11:00:00,38.23,38.46,38.03,38.07,22627.0,33.1044,33.3035,32.9312,32.9658,22627.0
2020-04-01 11:30:00,38.0,38.53,37.94,38.38,35448.0,32.9052,33.3642,32.8533,33.2343,35448.0
2020-04-01 12:00:00,38.39,38.6,38.22,38.25,29114.0,33.2429,33.4248,33.0957,33.1217,29114.0
2020-04-01 12:30:00,38.37,38.53,38.21,38.29,27429.0,33.2256,33.3642,33.0871,33.1563,27429.0
2020-04-01 13:00:00,38.23,38.44,38.07,38.2,19721.0,33.1044,33.2862,32.9658,33.0784,19721.0
2020-04-01 13:30:00,38.15,38.49,37.91,38.46,28165.0,33.0351,33.3295,32.8273,33.3035,28165.0
2020-04-01 14:00:00,38.44,38.71,38.3,38.41,32857.0,33.2862,33.52,33.165,33.2602,32857.0
2020-04-01 14:30:00,38.44,38.47,38.06,38.14,36943.0,33.2862,33.3122,32.9572,33.0264,36943.0
2020-04-01 15:00:00,38.08,38.23,37.8,37.83,36731.0,32.9745,33.1044,32.732,32.758,36731.0
2020-04-01 15:30:00,37.87,38.78,37.68,38.59,167129.0,32.7926,33.5806,32.6281,33.4161,167129.0
2020-04-02 09:30:00,38.25,39.96,38.13,39.96,56465.0,33.1217,34.6024,33.0178,34.6024,56465.0
2020-04-02 10:00:00,39.96,40.34,39.67,40.19,47990.0,34.6024,34.9315,34.3513,34.8016,47990.0
2020-04-02 10:30:00,40.14,40.68,39.61,40.01,64733.0,34.7583,35.2259,34.2994,34.6457,64733.0
2020-04-02 11:00:00,40.0,40.15,39.29,39.61,33530.0,34.6371,34.767,34.0223,34.2994,33530.0
2020-04-02 11:30:00,39.66,40.12,39.66,40.02,38426.0,34.3427,34.741,34.3427,34.6544,38426.0
2020-04-02 12:00:00,39.93,40.15,39.73,39.73,23151.0,34.5765,34.767,34.4033,34.4033,23151.0
2020-04-02 12:30:00,39.83,39.94,39.62,39.91,15514.0,34.4899,34.5851,34.308,34.5591,15514.0
2020-04-02 13:00:00,39.87,40.07,39.19,39.2,15944.0,34.5245,34.6977,33.9357,33.9443,15944.0
2020-04-02 13:30:00,39.2,39.76,39.1,39.48,14750.0,33.9443,34.4293,33.8577,34.1868,14750.0
2020-04-02 14:00:00,39.47,39.5,38.56,39.16,18424.0,34.1781,34.2041,33.3901,33.9097,18424.0
2020-04-02 14:30:00,39.27,39.49,38.79,39.43,31459.0,34.0049,34.1955,33.5893,34.1435,31459.0
2020-04-02 15:00:00,39.41,39.56,39.12,39.48,19668.0,34.1262,34.2561,33.8751,34.1868,19668.0
2020-04-02 15:30:00,39.5,40.52,39.26,40.24,113852.0,34.2041,35.0874,33.9963,34.8449,113852.0
2020-04-03 09:30:00,39.7,40.18,39.46,40.08,38388.0,34.3773,34.7929,34.1695,34.7063,38388.0
2020-04-03 10:00:00,40.07,40.25,39.05,39.15,23928.0,34.6977,34.8536,33.8144,33.901,23928.0
2020-04-03 10:30:00,39.14,39.87,39.01,39.6,40723.0,33.8924,34.5245,33.7798,34.2907,40723.0
2020-04-03 11:00:00,39.57,39.73,38.76,38.87,18347.0,34.2647,34.4033,33.5633,33.6586,18347.0
2020-04-03 11:30:00,38.84,39.0,38.59,38.91,30361.0,33.6326,33.7711,33.4161,33.6932,30361.0
2020-04-03 12:00:00,38.87,38.91,38.2,38.42,28982.0,33.6586,33.6932,33.0784,33.2689,28982.0
2020-04-03 12:30:00,38.49,38.7,38.25,38.37,35565.0,33.3295,33.5114,33.1217,33.2256,35565.0
2020-04-03 13:00:00,38.33,38.67,38.33,38.39,33352.0,33.191,33.4854,33.191,33.2429,33352.0
2020-04-03 13:30:00,38.37,38.7,38.33,38.46,17901.0,33.2256,33.5114,33.191,33.3035,17901.0
2020-04-03 14:00:00,38.51,38.59,38.08,38.38,35115.0,33.3468,33.4161,32.9745,33.2343,35115.0
2020-04-03 14:30:00,38.33,38.5,38.02,38.5,33211.0,33.191,33.3382,32.9225,33.3382,33211.0
2020-04-03 15:00:00,38.46,38.51,38.03,38.46,56456.0,33.3035,33.3468,32.9312,33.3035,56456.0
2020-04-03 15:30:00,38.43,38.95,38.26,38.49,259906.0,33.2776,33.7278,33.1304,33.3295,259906.0
2020-04-06 09:30:00,40.02,41.13,39.78,41.0,33988.0,34.6544,35.6156,34.4466,35.503,33988.0
2020-04-06 10:00:00,41.08,41.71,40.92,41.17,74295.0,35.5723,36.1178,35.4337,35.6502,74295.0
2020-04-06 10:30:00,41.17,41.6,41.07,41.25,58097.0,35.6502,36.0226,35.5636,35.7195,58097.0
2020-04-06 11:00:00,41.27,41.75,41.06,41.74,56264.0,35.7368,36.1524,35.555,36.1438,56264.0
2020-04-06 11:30:00,41.71,42.16,41.68,42.12,31502.0,36.1178,36.5075,36.0918,36.4728,31502.0
2020-04-06 12:00:00,42.12,42.54,42.11,42.42,39265.0,36.4728,36.8365,36.4642,36.7326,39265.0
2020-04-06 12:30:00,42.46,42.55,42.06,42.35,25205.0,36.7673,36.8452,36.4209,36.672,25205.0
2020-04-06 13:00:00,42.37,42.54,42.21,42.32,33426.0,36.6893,36.8365,36.5508,36.646,33426.0
2020-04-06 13:30:00,42.35,42.39,41.91,42.33,39008.0,36.672,36.7066,36.291,36.6547,39008.0
2020-04-06 14:00:00,42.3,42.4,41.76,42.08,170173.0,36.6287,36.7153,36.1611,36.4382,170173.0
2020-04-06 14:30:00,42.16,42.35,41.71,42.33,53701.0,36.5075,36.672,36.1178,36.6547,53701.0
2020-04-06 15:00:00,42.27,42.36,41.78,42.04,30645.0,36.6027,36.6807,36.1784,36.4036,30645.0
2020-04-06 15:30:00,42.06,42.67,41.91,42.34,113231.0,36.4209,36.9491,36.291,36.6633,113231.0
2020-04-07 09:30:00,43.61,44.4,42.92,43.18,74166.0,37.7631,38.4472,37.1656,37.3907,74166.0
2020-04-07 10:00:00,43.22,43.23,42.44,42.76,49559.0,37.4254,37.434,36.7499,37.027,49559.0
2020-04-07 10:30:00,42.76,42.97,42.4,42.4,64490.0,37.027,37.2089,36.7153,36.7153,64490.0
2020-04-07 11:00:00,42.35,42.46,41.91,42.42,136424.0,36.672,36.7673,36.291,36.7326,136424.0
2020-04-07 11:30:00,42.47,42.72,42.41,42.54,38101.0,36.7759,36.9924,36.724,36.8365,38101.0
2020-04-07 12:00:00,42.6,42.95,42.53,42.7,33434.0,36.8885,37.1916,36.8279,36.9751,33434.0
2020-04-07 12:30:00,42.68,42.9,42.51,42.59,118660.0,36.9578,37.1483,36.8105,36.8798,118660.0
2020-04-07 13:00:00,42.59,42.67,42.13,42.28,30936.0,36.8798,36.9491,36.4815,36.6114,30936.0
2020-04-07 13:30:00,42.28,42.41,42.06,42.24,27399.0,36.6114,36.724,36.4209,36.5767,27399.0
2020-04-07 14:00:00,42.16,42.19,41.76,41.93,35824.0,36.5075,36.5335,36.1611,36.3083,35824.0
2020-04-07 14:30:00,41.89,41.98,41.16,41.24,32324.0,36.2737,36.3516,35.6415,35.7108,32324.0
2020-04-07 15:00:00,41.32,41.54,40.81,40.87,32000.0,35.7801,35.9706,35.3385,35.3904,32000.0
2020-04-07 15:30:00,40.87,41.45,40.63,40.78,108728.0,35.3904,35.8927,35.1826,35.3125,108728.0
2020-04-08 09:30:00,41.14,41.63,40.6,40.88,23884.0,35.6242,36.0485,35.1566,35.3991,23884.0
2020-04-08 10:00:00,40.89,41.29,40.61,41.07,9518.0,35.4077,35.7541,35.1653,35.5636,9518.0
2020-04-08 10:30:00,41.17,41.24,40.78,40.91,37150.0,35.6502,35.7108,35.3125,35.4251,37150.0
2020-04-08 11:00:00,40.98,41.28,40.9,41.12,25409.0,35.4857,35.7455,35.4164,35.6069,25409.0
2020-04-08 11:30:00,41.18,41.39,41.14,41.34,24812.0,35.6589,35.8407,35.6242,35.7974,24812.0
2020-04-08 12:00:00,41.35,41.45,41.15,41.4,23646.0,35.8061,35.8927,35.6329,35.8494,23646.0
2020-04-08 12:30:00,41.35,41.91,41.33,41.75,28177.0,35.8061,36.291,35.7888,36.1524,28177.0
2020-04-08 13:00:00,41.79,42.18,41.71,41.9,14939.0,36.1871,36.5248,36.1178,36.2823,14939.0
2020-04-08 13:30:00,41.86,42.05,41.71,41.8,17235.0,36.2477,36.4122,36.1178,36.1957,17235.0
2020-04-08 14:00:00,41.88,42.53,41.88,42.4,30787.0,36.265,36.8279,36.265,36.7153,30787.0
2020-04-08 14:30:00,42.32,42.81,42.32,42.72,33247.0,36.646,37.0703,36.646,36.9924,33247.0
2020-04-08 15:00:00,42.77,43.27,42.52,43.02,66196.0,37.0357,37.4687,36.8192,37.2522,66196.0
2020-04-08 15:30:00,43.11,43.28,42.55,42.83,114143.0,37.3301,37.4773,36.8452,37.0876,114143.0
2020-04-09 09:30:00,43.73,44.4,43.42,44.07,48037.0,37.867,38.4472,37.5985,38.1614,48037.0
2020-04-09 10:00:00,44.03,44.68,43.75,44.5,44165.0,38.1268,38.6896,37.8843,38.5337,44165.0
2020-04-09 10:30:00,44.45,44.95,44.3,44.87,44923.0,38.4904,38.9234,38.3606,38.8541,44923.0
2020-04-09 11:00:00,44.82,44.82,44.18,44.47,32722.0,38.8108,38.8108,38.2566,38.5078,32722.0
2020-04-09 11:30:00,44.43,44.71,44.26,44.55,17061.0,38.4731,38.7156,38.3259,38.577,17061.0
2020-04-09 12:00:00,44.61,44.65,44.43,44.43,18100.0,38.629,38.6636,38.4731,38.4731,18100.0
2020-04-09 12:30:00,44.47,44.7,44.42,44.62,21008.0,38.5078,38.7069,38.4645,38.6377,21008.0
2020-04-09 13:00:00,44.59,44.62,44.33,44.44,32040.0,38.6117,38.6377,38.3865,38.4818,32040.0
2020-04-09 13:30:00,44.43,44.51,44.21,44.44,14414.0,38.4731,38.5424,38.2826,38.4818,14414.0
2020-04-09 14:00:00,44.43,44.43,43.93,43.96,29954.0,38.4731,38.4731,38.0402,38.0661,29954.0
2020-04-09 14:30:00,44.0,44.15,43.49,43.74,24697.0,38.1008,38.2307,37.6592,37.8756,24697.0
2020-04-09 15:00:00,43.74,44.56,43.63,44.56,85206.0,37.8756,38.5857,37.7804,38.5857,85206.0
2020-04-09 15:30:00,44.62,44.8,44.46,44.6,69726.0,38.6377,38.7935,38.4991,38.6203,69726.0
2020-04-13 09:30:00,44.32,44.32,42.75,42.91,45231.0,38.3779,38.3779,37.0184,37.1569,45231.0
2020-04-13 10:00:00,42.91,43.42,42.84,43.05,23148.0,37.1569,37.5985,37.0963,37.2781,23148.0
2020-04-13 10:30:00,43.06,43.06,42.41,42.83,30043.0,37.2868,37.2868,36.724,37.0876,30043.0
2020-04-13 11:00:00,42.96,43.04,42.64,43.04,18973.0,37.2002,37.2695,36.9231,37.2695,18973.0
2020-04-13 11:30:00,43.05,43.13,42.84,43.02,14002.0,37.2781,37.3474,37.0963,37.2522,14002.0
2020-04-13 12:00:00,42.97,43.32,42.96,43.29,14314.0,37.2089,37.512,37.2002,37.486,14314.0
2020-04-13 12:30:00,43.27,43.27,42.78,42.78,18400.0,37.4687,37.4687,37.0443,37.0443,18400.0
2020-04-13 13:00:00,42.84,42.89,42.46,42.61,11611.0,37.0963,37.1396,36.7673,36.8971,11611.0
2020-04-13 13:30:00,42.63,43.05,42.61,42.91,28791.0,36.9145,37.2781,36.8971,37.1569,28791.0
2020-04-13 14:00:00,42.9,42.96,42.31,42.58,20904.0,37.1483,37.2002,36.6374,36.8712,20904.0
2020-04-13 14:30:00,42.54,42.72,42.47,42.68,10972.0,36.8365,36.9924,36.7759,36.9578,10972.0
2020-04-13 15:00:00,42.68,42.92,42.49,42.82,22223.0,36.9578,37.1656,36.7932,37.079,22223.0
2020-04-13 15:30:00,42.83,43.18,42.76,42.8,67497.0,37.0876,37.3907,37.027,37.0617,67497.0
2020-04-14 09:30:00,44.0,44.27,43.72,43.84,33029.0,38.1008,38.3346,37.8583,37.9622,33029.0
2020-04-14 10:00:00,43.78,44.04,43.55,44.01,15852.0,37.9103,38.1354,37.7111,38.1094,15852.0
2020-04-14 10:30:00,43.96,44.07,43.74,43.79,17378.0,38.0661,38.1614,37.8756,37.9189,17378.0
2020-04-14 11:00:00,43.8,44.01,43.49,43.69,29955.0,37.9276,38.1094,37.6592,37.8323,29955.0
2020-04-14 11:30:00,43.79,44.08,43.78,43.98,16003.0,37.9189,38.1701,37.9103,38.0835,16003.0
2020-04-14 12:00:00,44.06,44.21,43.97,44.01,9759.0,38.1527,38.2826,38.0748,38.1094,9759.0
2020-04-14 12:30:00,44.07,44.21,43.89,43.9,8435.0,38.1614,38.2826,38.0055,38.0142,8435.0
2020-04-14 13:00:00,43.9,44.02,43.74,44.02,8282.0,38.0142,38.1181,37.8756,38.1181,8282.0
2020-04-14 13:30:00,43.98,44.12,43.78,43.98,10446.0,38.0835,38.2047,37.9103,38.0835,10446.0
2020-04-14 14:00:00,43.98,44.1,43.85,43.96,17704.0,38.0835,38.1874,37.9709,38.0661,17704.0
2020-04-14 14:30:00,44.01,44.02,43.7,43.9,22861.0,38.1094,38.1181,37.841,38.0142,22861.0
2020-04-14 15:00:00,43.9,44.09,43.66,44.09,29662.0,38.0142,38.1787,37.8064,38.1787,29662.0
2020-04-14 15:30:00,44.08,44.48,43.96,44.3,167077.0,38.1701,38.5164,38.0661,38.3606,167077.0
2020-04-15 09:30:00,42.76,43.56,42.76,43.44,17730.0,37.027,37.7198,37.027,37.6159,17730.0
2020-04-15 10:00:00,43.48,43.48,42.73,42.83,20728.0,37.6505,37.6505,37.0011,37.0876,20728.0
2020-04-15 10:30:00,42.79,42.95,42.67,42.71,16982.0,37.053,37.1916,36.9491,36.9837,16982.0
2020-04-15 11:00:00,42.72,42.84,42.39,42.68,35132.0,36.9924,37.0963,36.7066,36.9578,35132.0
2020-04-15 11:30:00,42.67,42.84,42.46,42.54,34856.0,36.9491,37.0963,36.7673,36.8365,34856.0
2020-04-15 12:00:00,42.52,42.52,42.06,42.16,36074.0,36.8192,36.8192,36.4209,36.5075,36074.0
2020-04-15 12:30:00,42.14,42.65,42.09,42.48,21804.0,36.4902,36.9318,36.4469,36.7846,21804.0
2020-04-15 13:00:00,42.45,42.87,42.38,42.46,22316.0,36.7586,37.1223,36.698,36.7673,22316.0
2020-04-15 13:30:00,42.45,42.58,42.2,42.3,35923.0,36.7586,36.8712,36.5421,36.6287,35923.0
2020-04-15 14:00:00,42.26,42.74,42.26,42.55,21700.0,36.5941,37.0097,36.5941,36.8452,21700.0
2020-04-15 14:30:00,42.58,42.64,42.33,42.44,42379.0,36.8712,36.9231,36.6547,36.7499,42379.0
2020-04-15 15:00:00,42.42,42.43,42.05,42.08,54364.0,36.7326,36.7413,36.4122,36.4382,54364.0
2020-04-15 15:30:00,42.06,42.5,41.94,42.01,189712.0,36.4209,36.8019,36.317,36.3776,189712.0
2020-04-16 09:30:00,42.76,43.42,42.41,42.41,30736.0,37.027,37.5985,36.724,36.724,30736.0
2020-04-16 10:00:00,42.5,42.73,42.27,42.65,21877.0,36.8019,37.0011,36.6027,36.9318,21877.0
2020-04-16 10:30:00,42.6,43.09,42.48,42.97,16435.0,36.8885,37.3128,36.7846,37.2089,16435.0
2020-04-16 11:00:00,43.02,43.25,42.8,42.8,15700.0,37.2522,37.4513,37.0617,37.0617,15700.0
2020-04-16 11:30:00,42.8,42.92,42.63,42.82,11678.0,37.0617,37.1656,36.9145,37.079,11678.0
2020-04-16 12:00:00,42.87,42.88,42.42,42.67,11284.0,37.1223,37.1309,36.7326,36.9491,11284.0
2020-04-16 12:30:00,42.55,42.72,42.34,42.67,11748.0,36.8452,36.9924,36.6633,36.9491,11748.0
2020-04-16 13:00:00,42.61,42.81,42.52,42.79,8297.0,36.8971,37.0703,36.8192,37.053,8297.0
2020-04-16 13:30:00,42.78,42.87,42.64,42.69,14212.0,37.0443,37.1223,36.9231,36.9664,14212.0
2020-04-16 14:00:00,42.63,42.99,42.6,42.67,24311.0,36.9145,37.2262,36.8885,36.9491,24311.0
2020-04-16 14:30:00,42.71,43.01,42.71,42.93,22463.0,36.9837,37.2435,36.9837,37.1742,22463.0
2020-04-16 15:00:00,42.95,43.02,42.78,43.02,27819.0,37.1916,37.2522,37.0443,37.2522,27819.0
2020-04-16 15:30:00,43.01,43.07,42.86,42.92,114349.0,37.2435,37.2955,37.1136,37.1656,114349.0
2020-04-17 09:30:00,43.84,44.07,43.35,44.02,36566.0,37.9622,38.1614,37.5379,38.1181,36566.0
2020-04-17 10:00:00,43.92,43.92,43.36,43.68,19389.0,38.0315,38.0315,37.5466,37.8237,19389.0
2020-04-17 10:30:00,43.69,43.81,43.44,43.56,32335.0,37.8323,37.9363,37.6159,37.7198,32335.0
2020-04-17 11:00:00,43.61,43.63,42.88,42.94,20640.0,37.7631,37.7804,37.1309,37.1829,20640.0
2020-04-17 11:30:00,42.99,43.41,42.95,43.24,18118.0,37.2262,37.5899,37.1916,37.4427,18118.0
2020-04-17 12:00:00,43.22,43.4,43.1,43.3,13921.0,37.4254,37.5812,37.3214,37.4946,13921.0
2020-04-17 12:30:00,43.25,43.49,43.19,43.19,21281.0,37.4513,37.6592,37.3994,37.3994,21281.0
2020-04-17 13:00:00,43.21,43.26,42.91,42.94,18103.0,37.4167,37.46,37.1569,37.1829,18103.0
2020-04-17 13:30:00,42.91,43.02,42.78,42.9,19432.0,37.1569,37.2522,37.0443,37.1483,19432.0
2020-04-17 14:00:00,42.88,42.96,42.74,42.74,30451.0,37.1309,37.2002,37.0097,37.0097,30451.0
2020-04-17 14:30:00,42.74,42.76,42.56,42.74,31941.0,37.0097,37.027,36.8538,37.0097,31941.0
2020-04-17 15:00:00,42.76,43.1,42.74,43.05,28663.0,37.027,37.3214,37.0097,37.2781,28663.0
2020-04-17 15:30:00,43.06,43.52,43.04,43.27,120864.0,37.2868,37.6851,37.2695,37.4687,120864.0
2020-04-20 09:30:00,42.61,43.18,42.53,42.73,32250.0,36.8971,37.3907,36.8279,37.0011,32250.0
2020-04-20 10:00:00,42.65,42.75,42.2,42.38,17712.0,36.9318,37.0184,36.5421,36.698,17712.0
2020-04-20 10:30:00,42.36,42.58,42.11,42.58,15309.0,36.6807,36.8712,36.4642,36.8712,15309.0
2020-04-20 11:00:00,42.53,42.73,42.43,42.62,21491.0,36.8279,37.0011,36.7413,36.9058,21491.0
2020-04-20 11:30:00,42.61,42.83,42.59,42.7,16798.0,36.8971,37.0876,36.8798,36.9751,16798.0
2020-04-20 12:00:00,42.72,42.94,42.64,42.89,18787.0,36.9924,37.1829,36.9231,37.1396,18787.0
2020-04-20 12:30:00,42.88,43.16,42.88,43.0,19221.0,37.1309,37.3734,37.1309,37.2349,19221.0
2020-04-20 13:00:00,43.0,43.01,42.6,42.64,15773.0,37.2349,37.2435,36.8885,36.9231,15773.0
2020-04-20 13:30:00,42.64,42.69,42.52,42.67,15701.0,36.9231,36.9664,36.8192,36.9491,15701.0
2020-04-20 14:00:00,42.69,42.71,42.27,42.28,20810.0,36.9664,36.9837,36.6027,36.6114,20810.0
2020-04-20 14:30:00,42.27,42.48,41.94,41.96,29673.0,36.6027,36.7846,36.317,36.3343,29673.0
2020-04-20 15:00:00,41.99,42.42,41.98,42.42,42866.0,36.3603,36.7326,36.3516,36.7326,42866.0
2020-04-20 15:30:00,42.43,42.55,42.21,42.24,155542.0,36.7413,36.8452,36.5508,36.5767,155542.0
2020-04-21 09:30:00,41.09,41.82,41.09,41.66,45432.0,35.5809,36.2131,35.5809,36.0745,45432.0
2020-04-21 10:00:00,41.64,41.64,41.2,41.55,27281.0,36.0572,36.0572,35.6762,35.9793,27281.0
2020-04-21 10:30:00,41.62,41.63,41.38,41.5,23464.0,36.0399,36.0485,35.8321,35.936,23464.0
2020-04-21 11:00:00,41.51,41.68,41.33,41.38,30102.0,35.9446,36.0918,35.7888,35.8321,30102.0
2020-04-21 11:30:00,41.42,41.61,41.25,41.26,18440.0,35.8667,36.0312,35.7195,35.7281,18440.0
2020-04-21 12:00:00,41.27,41.28,41.12,41.15,39400.0,35.7368,35.7455,35.6069,35.6329,39400.0
2020-04-21 12:30:00,41.09,41.34,40.91,41.31,20718.0,35.5809,35.7974,35.4251,35.7714,20718.0
2020-04-21 13:00:00,41.29,41.44,41.18,41.4,20989.0,35.7541,35.884,35.6589,35.8494,20989.0
2020-04-21 13:30:00,41.37,41.47,41.21,41.26,25163.0,35.8234,35.91,35.6848,35.7281,25163.0
2020-04-21 14:00:00,41.24,41.46,41.22,41.35,26362.0,35.7108,35.9013,35.6935,35.8061,26362.0
2020-04-21 14:30:00,41.37,41.37,41.01,41.07,32040.0,35.8234,35.8234,35.5117,35.5636,32040.0
2020-04-21 15:00:00,41.1,41.49,40.97,41.44,55130.0,35.5896,35.9273,35.477,35.884,55130.0
2020-04-21 15:30:00,41.43,41.67,41.18,41.28,138592.0,35.8753,36.0832,35.6589,35.7455,138592.0
2020-04-22 09:30:00,42.55,42.87,42.08,42.32,301696.0,36.8452,37.1223,36.4382,36.646,301696.0
2020-04-22 10:00:00,42.27,42.51,42.07,42.48,31497.0,36.6027,36.8105,36.4295,36.7846,31497.0
2020-04-22 10:30:00,42.52,42.72,42.41,42.49,76019.0,36.8192,36.9924,36.724,36.7932,76019.0
2020-04-22 11:00:00,42.46,42.81,42.4,42.81,27188.0,36.7673,37.0703,36.7153,37.0703,27188.0
2020-04-22 11:30:00,42.82,42.94,42.62,42.85,26205.0,37.079,37.1829,36.9058,37.105,26205.0
2020-04-22 12:00:00,42.92,42.94,42.69,42.86,16855.0,37.1656,37.1829,36.9664,37.1136,16855.0
2020-04-22 12:30:00,42.83,42.91,42.67,42.69,16844.0,37.0876,37.1569,36.9491,36.9664,16844.0
2020-04-22 13:00:00,42.7,42.75,42.53,42.74,20009.0,36.9751,37.0184,36.8279,37.0097,20009.0
2020-04-22 13:30:00,42.78,42.8,42.52,42.52,25475.0,37.0443,37.0617,36.8192,36.8192,25475.0
2020-04-22 14:00:00,42.56,42.63,42.36,42.63,55787.0,36.8538,36.9145,36.6807,36.9145,55787.0
2020-04-22 14:30:00,42.64,42.69,42.45,42.55,27698.0,36.9231,36.9664,36.7586,36.8452,27698.0
2020-04-22 15:00:00,42.54,42.66,42.45,42.59,48143.0,36.8365,36.9404,36.7586,36.8798,48143.0
2020-04-22 15:30:00,42.58,42.84,42.36,42.41,149928.0,36.8712,37.0963,36.6807,36.724,149928.0
2020-04-23 09:30:00,42.72,43.13,42.6,42.72,17470.0,36.9924,37.3474,36.8885,36.9924,17470.0
2020-04-23 10:00:00,42.81,42.88,42.4,42.48,19552.0,37.0703,37.1309,36.7153,36.7846,19552.0
2020-04-23 10:30:00,42.5,42.82,42.4,42.64,20965.0,36.8019,37.079,36.7153,36.9231,20965.0
2020-04-23 11:00:00,42.61,42.69,42.43,42.45,21263.0,36.8971,36.9664,36.7413,36.7586,21263.0
2020-04-23 11:30:00,42.52,42.53,42.27,42.38,22832.0,36.8192,36.8279,36.6027,36.698,22832.0
2020-04-23 12:00:00,42.35,42.73,42.35,42.63,20252.0,36.672,37.0011,36.672,36.9145,20252.0
2020-04-23 12:30:00,42.63,42.88,42.2,42.51,30389.0,36.9145,37.1309,36.5421,36.8105,30389.0
2020-04-23 13:00:00,42.48,42.71,42.43,42.57,22553.0,36.7846,36.9837,36.7413,36.8625,22553.0
2020-04-23 13:30:00,42.62,42.76,42.48,42.66,24109.0,36.9058,37.027,36.7846,36.9404,24109.0
2020-04-23 14:00:00,42.67,42.84,42.44,42.77,23964.0,36.9491,37.0963,36.7499,37.0357,23964.0
2020-04-23 14:30:00,42.79,43.0,42.72,42.99,20425.0,37.053,37.2349,36.9924,37.2262,20425.0
2020-04-23 15:00:00,43.0,43.01,42.46,42.5,33174.0,37.2349,37.2435,36.7673,36.8019,33174.0
2020-04-23 15:30:00,42.5,42.91,42.43,42.56,118818.0,36.8019,37.1569,36.7413,36.8538,118818.0
2020-04-24 09:30:00,43.74,43.74,42.65,42.71,34597.0,37.8756,37.8756,36.9318,36.9837,34597.0
2020-04-24 10:00:00,42.85,43.09,42.68,42.97,26215.0,37.105,37.3128,36.9578,37.2089,26215.0
2020-04-24 10:30:00,42.94,43.22,42.91,42.95,21841.0,37.1829,37.4254,37.1569,37.1916,21841.0
2020-04-24 11:00:00,42.94,43.29,42.87,43.26,26652.0,37.1829,37.486,37.1223,37.46,26652.0
2020-04-24 11:30:00,43.25,43.35,43.08,43.1,19483.0,37.4513,37.5379,37.3041,37.3214,19483.0
2020-04-24 12:00:00,43.1,43.21,43.0,43.13,20266.0,37.3214,37.4167,37.2349,37.3474,20266.0
2020-04-24 12:30:00,43.13,43.32,43.05,43.24,23821.0,37.3474,37.512,37.2781,37.4427,23821.0
2020-04-24 13:00:00,43.25,43.5,43.22,43.5,16374.0,37.4513,37.6678,37.4254,37.6678,16374.0
2020-04-24 13:30:00,43.51,43.54,43.22,43.25,60188.0,37.6765,37.7025,37.4254,37.4513,60188.0
2020-04-24 14:00:00,43.25,43.47,43.19,43.34,32102.0,37.4513,37.6418,37.3994,37.5293,32102.0
2020-04-24 14:30:00,43.33,43.54,43.33,43.52,27962.0,37.5206,37.7025,37.5206,37.6851,27962.0
2020-04-24 15:00:00,43.52,43.66,43.38,43.65,46624.0,37.6851,37.8064,37.5639,37.7977,46624.0
2020-04-24 15:30:00,43.66,43.83,43.59,43.68,207704.0,37.8064,37.9536,37.7458,37.8237,207704.0
2020-04-27 09:30:00,43.29,43.81,43.08,43.77,54816.0,37.486,37.9363,37.3041,37.9016,54816.0
2020-04-27 10:00:00,43.72,43.93,43.53,43.8,44907.0,37.8583,38.0402,37.6938,37.9276,44907.0
2020-04-27 10:30:00,43.8,43.87,43.7,43.77,33620.0,37.9276,37.9882,37.841,37.9016,33620.0
2020-04-27 11:00:00,43.77,43.89,43.63,43.86,32826.0,37.9016,38.0055,37.7804,37.9796,32826.0
2020-04-27 11:30:00,43.84,44.16,43.84,44.06,24524.0,37.9622,38.2393,37.9622,38.1527,24524.0
2020-04-27 12:00:00,44.07,44.17,43.98,44.15,28400.0,38.1614,38.248,38.0835,38.2307,28400.0
2020-04-27 12:30:00,44.16,44.28,44.08,44.25,26022.0,38.2393,38.3432,38.1701,38.3173,26022.0
2020-04-27 13:00:00,44.22,44.25,43.94,43.94,23775.0,38.2913,38.3173,38.0488,38.0488,23775.0
2020-04-27 13:30:00,43.93,44.08,43.93,44.05,25070.0,38.0402,38.1701,38.0402,38.1441,25070.0
2020-04-27 14:00:00,44.06,44.16,43.93,43.96,27255.0,38.1527,38.2393,38.0402,38.0661,27255.0
2020-04-27 14:30:00,43.96,44.14,43.95,44.11,43746.0,38.0661,38.222,38.0575,38.196,43746.0
2020-04-27 15:00:00,44.12,44.3,44.09,44.09,46536.0,38.2047,38.3606,38.1787,38.1787,46536.0
2020-04-27 15:30:00,44.11,44.17,43.75,44.01,166042.0,38.196,38.248,37.8843,38.1094,166042.0
2020-04-28 09:30:00,44.79,44.82,44.3,44.3,39782.0,38.7849,38.8108,38.3606,38.3606,39782.0
2020-04-28 10:00:00,44.4,44.77,44.26,44.58,26036.0,38.4472,38.7675,38.3259,38.603,26036.0
2020-04-28 10:30:00,44.57,44.59,44.12,44.12,37503.0,38.5944,38.6117,38.2047,38.2047,37503.0
2020-04-28 11:00:00,44.18,44.4,44.14,44.38,29183.0,38.2566,38.4472,38.222,38.4298,29183.0
2020-04-28 11:30:00,44.35,44.38,44.03,44.09,24274.0,38.4039,38.4298,38.1268,38.1787,24274.0
2020-04-28 12:00:00,44.08,44.14,43.84,43.84,32485.0,38.1701,38.222,37.9622,37.9622,32485.0
2020-04-28 12:30:00,43.86,44.1,43.8,44.07,20512.0,37.9796,38.1874,37.9276,38.1614,20512.0
2020-04-28 13:00:00,44.08,44.16,43.91,44.13,20220.0,38.1701,38.2393,38.0228,38.2134,20220.0
2020-04-28 13:30:00,44.12,44.24,44.06,44.17,19225.0,38.2047,38.3086,38.1527,38.248,19225.0
2020-04-28 14:00:00,44.12,44.28,44.12,44.22,19729.0,38.2047,38.3432,38.2047,38.2913,19729.0
2020-04-28 14:30:00,44.23,44.29,44.09,44.11,19497.0,38.2999,38.3519,38.1787,38.196,19497.0
2020-04-28 15:00:00,44.11,44.25,44.07,44.15,80772.0,38.196,38.3173,38.1614,38.2307,80772.0
2020-04-28 15:30:00,44.13,44.15,43.74,43.83,99789.0,38.2134,38.2307,37.8756,37.9536,99789.0
2020-04-29 09:30:00,44.6,44.6,43.62,43.76,38265.0,38.6203,38.6203,37.7717,37.893,38265.0
2020-04-29 10:00:00,43.75,43.75,42.93,43.08,28062.0,37.8843,37.8843,37.1742,37.3041,28062.0
2020-04-29 10:30:00,43.14,43.2,42.89,43.02,40093.0,37.3561,37.408,37.1396,37.2522,40093.0
2020-04-29 11:00:00,43.0,43.33,42.97,43.28,50385.0,37.2349,37.5206,37.2089,37.4773,50385.0
2020-04-29 11:30:00,43.28,43.69,43.2,43.63,29826.0,37.4773,37.8323,37.408,37.7804,29826.0
2020-04-29 12:00:00,43.61,43.91,43.61,43.79,27219.0,37.7631,38.0228,37.7631,37.9189,27219.0
2020-04-29 12:30:00,43.8,44.0,43.78,43.78,23749.0,37.9276,38.1008,37.9103,37.9103,23749.0
2020-04-29 13:00:00,43.8,43.98,43.75,43.91,18232.0,37.9276,38.0835,37.8843,38.0228,18232.0
2020-04-29 13:30:00,43.93,43.93,43.71,43.84,20040.0,38.0402,38.0402,37.8497,37.9622,20040.0
2020-04-29 14:00:00,43.82,43.88,43.52,43.6,25790.0,37.9449,37.9969,37.6851,37.7544,25790.0
2020-04-29 14:30:00,43.63,43.76,43.57,43.7,27315.0,37.7804,37.893,37.7284,37.841,27315.0
2020-04-29 15:00:00,43.68,43.86,43.65,43.76,33327.0,37.8237,37.9796,37.7977,37.893,33327.0
2020-04-29 15:30:00,43.76,43.78,43.17,43.37,124030.0,37.893,37.9103,37.3821,37.5552,124030.0
2020-04-30 09:30:00,42.85,43.19,41.55,41.7,52435.0,37.105,37.3994,35.9793,36.1091,52435.0
2020-04-30 10:00:00,41.75,42.07,41.69,42.02,54552.0,36.1524,36.4295,36.1005,36.3862,54552.0
2020-04-30 10:30:00,42.04,42.28,41.92,41.94,46129.0,36.4036,36.6114,36.2997,36.317,46129.0
2020-04-30 11:00:00,41.94,42.13,41.76,41.86,66707.0,36.317,36.4815,36.1611,36.2477,66707.0
2020-04-30 11:30:00,41.87,41.9,41.63,41.69,58146.0,36.2564,36.2823,36.0485,36.1005,58146.0
2020-04-30 12:00:00,41.68,41.73,41.52,41.67,49496.0,36.0918,36.1351,35.9533,36.0832,49496.0
2020-04-30 12:30:00,41.67,42.0,41.56,41.93,33433.0,36.0832,36.3689,35.9879,36.3083,33433.0
2020-04-30 13:00:00,41.89,42.05,41.79,41.87,32689.0,36.2737,36.4122,36.1871,36.2564,32689.0
2020-04-30 13:30:00,41.89,41.95,41.76,41.85,37003.0,36.2737,36.3256,36.1611,36.239,37003.0
2020-04-30 14:00:00,41.84,41.88,41.71,41.75,33590.0,36.2304,36.265,36.1178,36.1524,33590.0
2020-04-30 14:30:00,41.75,41.81,41.58,41.62,55363.0,36.1524,36.2044,36.0052,36.0399,55363.0
2020-04-30 15:00:00,41.62,41.96,41.6,41.84,62839.0,36.0399,36.3343,36.0226,36.2304,62839.0
2020-04-30 15:30:00,41.84,41.97,41.55,41.72,333337.0,36.2304,36.3429,35.9793,36.1265,333337.0
2020-05-01 09:30:00,41.53,41.53,40.74,41.2,40610.0,35.9619,35.9619,35.2779,35.6762,40610.0
2020-05-01 10:00:00,41.2,41.3,40.87,41.3,41420.0,35.6762,35.7628,35.3904,35.7628,41420.0
2020-05-01 10:30:00,41.35,41.46,41.02,41.08,32017.0,35.8061,35.9013,35.5203,35.5723,32017.0
2020-05-01 11:00:00,41.08,41.24,40.89,40.9,34401.0,35.5723,35.7108,35.4077,35.4164,34401.0
2020-05-01 11:30:00,40.91,41.02,40.68,40.79,36562.0,35.4251,35.5203,35.2259,35.3212,36562.0
2020-05-01 12:00:00,40.75,40.84,40.63,40.8,24700.0,35.2865,35.3645,35.1826,35.3298,24700.0
2020-05-01 12:30:00,40.78,40.89,40.74,40.84,25368.0,35.3125,35.4077,35.2779,35.3645,25368.0
2020-05-01 13:00:00,40.85,40.92,40.57,40.7,30611.0,35.3731,35.4337,35.1307,35.2432,30611.0
2020-05-01 13:30:00,40.72,40.84,40.6,40.62,66449.0,35.2605,35.3645,35.1566,35.1739,66449.0
2020-05-01 14:00:00,40.59,40.66,40.45,40.65,25425.0,35.148,35.2086,35.0267,35.1999,25425.0
2020-05-01 14:30:00,40.65,40.65,40.46,40.65,29181.0,35.1999,35.1999,35.0354,35.1999,29181.0
2020-05-01 15:00:00,40.61,40.73,40.47,40.51,35222.0,35.1653,35.2692,35.0441,35.0787,35222.0
2020-05-01 15:30:00,40.51,40.52,40.18,40.36,123898.0,35.0787,35.0874,34.7929,34.9488,123898.0
2020-05-04 09:30:00,40.07,40.71,40.0,40.29,40566.0,34.6977,35.2519,34.6371,34.8882,40566.0
2020-05-04 10:00:00,40.29,40.47,40.19,40.22,33353.0,34.8882,35.0441,34.8016,34.8276,33353.0
2020-05-04 10:30:00,40.21,40.53,40.12,40.46,34157.0,34.8189,35.096,34.741,35.0354,34157.0
2020-05-04 11:00:00,40.46,40.78,40.41,40.58,37571.0,35.0354,35.3125,34.9921,35.1393,37571.0
2020-05-04 11:30:00,40.59,40.81,40.52,40.71,32325.0,35.148,35.3385,35.0874,35.2519,32325.0
2020-05-04 12:00:00,40.74,40.91,40.68,40.78,25805.0,35.2779,35.4251,35.2259,35.3125,25805.0
2020-05-04 12:30:00,40.78,40.83,40.56,40.61,18568.0,35.3125,35.3558,35.122,35.1653,18568.0
2020-05-04 13:00:00,40.6,40.66,40.47,40.59,19379.0,35.1566,35.2086,35.0441,35.148,19379.0
2020-05-04 13:30:00,40.61,41.06,40.59,40.99,74779.0,35.1653,35.555,35.148,35.4943,74779.0
2020-05-04 14:00:00,41.01,41.11,40.92,41.01,33093.0,35.5117,35.5983,35.4337,35.5117,33093.0
2020-05-04 14:30:00,41.01,41.11,40.88,41.08,22369.0,35.5117,35.5983,35.3991,35.5723,22369.0
2020-05-04 15:00:00,41.06,41.19,41.0,41.14,31559.0,35.555,35.6675,35.503,35.6242,31559.0
2020-05-04 15:30:00,41.15,41.41,41.11,41.23,106363.0,35.6329,35.858,35.5983,35.7022,106363.0
2020-05-05 09:30:00,41.42,41.66,41.2,41.6,37462.0,35.8667,36.0745,35.6762,36.0226,37462.0
2020-05-05 10:00:00,41.58,41.81,41.37,41.68,40070.0,36.0052,36.2044,35.8234,36.0918,40070.0
2020-05-05 10:30:00,41.7,42.03,41.67,41.98,51109.0,36.1091,36.3949,36.0832,36.3516,51109.0
2020-05-05 11:00:00,42.0,42.34,41.95,42.25,32902.0,36.3689,36.6633,36.3256,36.5854,32902.0
2020-05-05 11:30:00,42.26,42.32,42.17,42.27,29529.0,36.5941,36.646,36.5161,36.6027,29529.0
2020-05-05 12:00:00,42.27,42.47,42.26,42.38,24095.0,36.6027,36.7759,36.5941,36.698,24095.0
2020-05-05 12:30:00,42.39,42.42,42.12,42.13,22949.0,36.7066,36.7326,36.4728,36.4815,22949.0
2020-05-05 13:00:00,42.14,42.26,42.12,42.16,21590.0,36.4902,36.5941,36.4728,36.5075,21590.0
2020-05-05 13:30:00,42.17,42.49,42.17,42.43,34350.0,36.5161,36.7932,36.5161,36.7413,34350.0
2020-05-05 14:00:00,42.45,42.67,42.42,42.5,44445.0,36.7586,36.9491,36.7326,36.8019,44445.0
2020-05-05 14:30:00,42.49,42.57,42.34,42.57,30008.0,36.7932,36.8625,36.6633,36.8625,30008.0
2020-05-05 15:00:00,42.58,42.59,42.03,42.12,46515.0,36.8712,36.8798,36.3949,36.4728,46515.0
2020-05-05 15:30:00,42.11,42.32,41.82,41.92,137053.0,36.4642,36.646,36.2131,36.2997,137053.0
2020-05-06 09:30:00,41.79,41.88,41.23,41.29,27428.0,36.1871,36.265,35.7022,35.7541,27428.0
2020-05-06 10:00:00,41.29,41.61,41.27,41.52,28268.0,35.7541,36.0312,35.7368,35.9533,28268.0
2020-05-06 10:30:00,41.54,41.79,41.25,41.68,21652.0,35.9706,36.1871,35.7195,36.0918,21652.0
2020-05-06 11:00:00,41.68,41.68,40.9,41.1,29618.0,36.0918,36.0918,35.4164,35.5896,29618.0
2020-05-06 11:30:00,41.15,41.25,40.82,41.04,15834.0,35.6329,35.7195,35.3471,35.5376,15834.0
2020-05-06 12:00:00,41.02,41.07,40.79,40.88,29598.0,35.5203,35.5636,35.3212,35.3991,29598.0
2020-05-06 12:30:00,40.89,41.11,40.88,41.09,24120.0,35.4077,35.5983,35.3991,35.5809,24120.0
2020-05-06 13:00:00,41.09,41.23,40.97,41.03,30062.0,35.5809,35.7022,35.477,35.529,30062.0
2020-05-06 13:30:00,41.04,41.18,40.99,41.07,18401.0,35.5376,35.6589,35.4943,35.5636,18401.0
2020-05-06 14:00:00,41.09,41.09,40.91,40.93,38949.0,35.5809,35.5809,35.4251,35.4424,38949.0
2020-05-06 14:30:00,40.92,41.1,40.88,40.98,44820.0,35.4337,35.5896,35.3991,35.4857,44820.0
2020-05-06 15:00:00,40.98,41.01,40.78,40.8,45449.0,35.4857,35.5117,35.3125,35.3298,45449.0
2020-05-06 15:30:00,40.8,40.8,40.49,40.59,143605.0,35.3298,35.3298,35.0614,35.148,143605.0
2020-05-07 09:30:00,40.38,42.28,40.05,41.35,76856.0,34.9661,36.6114,34.6804,35.8061,76856.0
2020-05-07 10:00:00,41.32,41.36,40.5,40.77,66508.0,35.7801,35.8147,35.07,35.3038,66508.0
2020-05-07 10:30:00,40.81,40.88,40.46,40.7,53678.0,35.3385,35.3991,35.0354,35.2432,53678.0
2020-05-07 11:00:00,40.72,40.95,40.32,40.92,54445.0,35.2605,35.4597,34.9142,35.4337,54445.0
2020-05-07 11:30:00,40.9,41.23,40.86,41.03,56226.0,35.4164,35.7022,35.3818,35.529,56226.0
2020-05-07 12:00:00,41.04,41.1,40.62,40.64,40022.0,35.5376,35.5896,35.1739,35.1913,40022.0
2020-05-07 12:30:00,40.64,40.75,40.44,40.57,45299.0,35.1913,35.2865,35.0181,35.1307,45299.0
2020-05-07 13:00:00,40.58,40.65,40.34,40.38,29048.0,35.1393,35.1999,34.9315,34.9661,29048.0
2020-05-07 13:30:00,40.34,40.53,40.29,40.31,21194.0,34.9315,35.096,34.8882,34.9055,21194.0
2020-05-07 14:00:00,40.27,40.42,40.23,40.37,24320.0,34.8709,35.0008,34.8362,34.9575,24320.0
2020-05-07 14:30:00,40.39,40.47,40.27,40.47,31481.0,34.9748,35.0441,34.8709,35.0441,31481.0
2020-05-07 15:00:00,40.48,40.66,40.39,40.46,36297.0,35.0527,35.2086,34.9748,35.0354,36297.0
2020-05-07 15:30:00,40.47,40.65,40.33,40.45,122954.0,35.0441,35.1999,34.9228,35.0267,122954.0
2020-05-08 09:30:00,40.92,41.21,40.68,41.12,49813.0,35.4337,35.6848,35.2259,35.6069,49813.0
2020-05-08 10:00:00,41.13,41.13,40.22,40.41,115427.0,35.6156,35.6156,34.8276,34.9921,115427.0
2020-05-08 10:30:00,40.41,40.42,39.93,39.94,78834.0,34.9921,35.0008,34.5765,34.5851,78834.0
2020-05-08 11:00:00,39.91,40.04,39.78,39.91,75728.0,34.5591,34.6717,34.4466,34.5591,75728.0
2020-05-08 11:30:00,39.9,39.95,39.67,39.67,69651.0,34.5505,34.5938,34.3513,34.3513,69651.0
2020-05-08 12:00:00,39.65,39.88,39.57,39.84,78988.0,34.334,34.5332,34.2647,34.4985,78988.0
2020-05-08 12:30:00,39.83,39.9,39.53,39.53,59961.0,34.4899,34.5505,34.2301,34.2301,59961.0
2020-05-08 13:00:00,39.55,39.6,39.37,39.51,62787.0,34.2474,34.2907,34.0915,34.2128,62787.0
2020-05-08 13:30:00,39.51,39.82,39.49,39.79,73132.0,34.2128,34.4812,34.1955,34.4552,73132.0
2020-05-08 14:00:00,39.78,39.87,39.56,39.74,75976.0,34.4466,34.5245,34.2561,34.4119,75976.0
2020-05-08 14:30:00,39.75,39.87,39.72,39.8,61861.0,34.4206,34.5245,34.3946,34.4639,61861.0
2020-05-08 15:00:00,39.8,39.91,39.73,39.81,65010.0,34.4639,34.5591,34.4033,34.4725,65010.0
2020-05-08 15:30:00,39.8,40.3,39.8,40.28,148677.0,34.4639,34.8969,34.4639,34.8795,148677.0
2020-05-11 09:30:00,40.0,40.34,39.83,40.11,67927.0,34.6371,34.9315,34.4899,34.7323,67927.0
2020-05-11 10:00:00,40.07,40.22,39.7,39.75,67835.0,34.6977,34.8276,34.3773,34.4206,67835.0
2020-05-11 10:30:00,39.76,39.81,39.44,39.48,103807.0,34.4293,34.4725,34.1522,34.1868,103807.0
2020-05-11 11:00:00,39.5,39.67,39.32,39.62,83005.0,34.2041,34.3513,34.0482,34.308,83005.0
2020-05-11 11:30:00,39.63,39.81,39.6,39.74,88333.0,34.3167,34.4725,34.2907,34.4119,88333.0
2020-05-11 12:00:00,39.73,40.06,39.62,39.91,69245.0,34.4033,34.689,34.308,34.5591,69245.0
2020-05-11 12:30:00,39.92,40.08,39.83,40.0,67710.0,34.5678,34.7063,34.4899,34.6371,67710.0
2020-05-11 13:00:00,40.0,40.17,39.91,40.09,74950.0,34.6371,34.7843,34.5591,34.715,74950.0
2020-05-11 13:30:00,40.1,40.17,39.91,40.14,78267.0,34.7237,34.7843,34.5591,34.7583,78267.0
2020-05-11 14:00:00,40.14,40.21,39.69,39.72,82807.0,34.7583,34.8189,34.3686,34.3946,82807.0
2020-05-11 14:30:00,39.73,40.33,39.73,40.25,111333.0,34.4033,34.9228,34.4033,34.8536,111333.0
2020-05-11 15:00:00,40.25,40.39,40.14,40.19,124837.0,34.8536,34.9748,34.7583,34.8016,124837.0
2020-05-11 15:30:00,40.19,40.28,39.84,40.17,258350.0,34.8016,34.8795,34.4985,34.7843,258350.0
2020-05-12 09:30:00,40.22,40.45,39.68,39.91,62492.0,34.8276,35.0267,34.36,34.5591,62492.0
2020-05-12 10:00:00,39.91,40.11,39.67,39.98,115655.0,34.5591,34.7323,34.3513,34.6198,115655.0
2020-05-12 10:30:00,39.95,40.12,39.89,39.96,75283.0,34.5938,34.741,34.5418,34.6024,75283.0
2020-05-12 11:00:00,39.95,40.12,39.81,39.83,79673.0,34.5938,34.741,34.4725,34.4899,79673.0
2020-05-12 11:30:00,39.84,39.92,39.71,39.79,82003.0,34.4985,34.5678,34.386,34.4552,82003.0
2020-05-12 12:00:00,39.77,39.79,39.1,39.14,71922.0,34.4379,34.4552,33.8577,33.8924,71922.0
2020-05-12 12:30:00,39.14,39.43,39.09,39.17,65312.0,33.8924,34.1435,33.8491,33.9184,65312.0
2020-05-12 13:00:00,39.15,39.41,39.1,39.32,70265.0,33.901,34.1262,33.8577,34.0482,70265.0
2020-05-12 13:30:00,39.31,39.41,39.18,39.39,69269.0,34.0396,34.1262,33.927,34.1089,69269.0
2020-05-12 14:00:00,39.4,39.45,39.26,39.31,96117.0,34.1175,34.1608,33.9963,34.0396,96117.0
2020-05-12 14:30:00,39.32,39.48,39.14,39.4,129133.0,34.0482,34.1868,33.8924,34.1175,129133.0
2020-05-12 15:00:00,39.4,39.5,39.17,39.46,95417.0,34.1175,34.2041,33.9184,34.1695,95417.0
2020-05-12 15:30:00,39.41,39.55,39.18,39.26,176634.0,34.1262,34.2474,33.927,33.9963,176634.0
2020-05-13 09:30:00,39.02,39.02,38.41,38.5,86613.0,33.7885,33.7885,33.2602,33.3382,86613.0
2020-05-13 10:00:00,38.56,38.77,38.33,38.6,45748.0,33.3901,33.572,33.191,33.4248,45748.0
2020-05-13 10:30:00,38.61,38.79,38.34,38.42,36780.0,33.4334,33.5893,33.1996,33.2689,36780.0
2020-05-13 11:00:00,38.43,38.56,38.2,38.39,40424.0,33.2776,33.3901,33.0784,33.2429,40424.0
2020-05-13 11:30:00,38.38,38.45,38.03,38.13,34227.0,33.2343,33.2949,32.9312,33.0178,34227.0
2020-05-13 12:00:00,38.12,38.15,37.86,38.0,50312.0,33.0091,33.0351,32.784,32.9052,50312.0
2020-05-13 12:30:00,38.01,38.28,37.95,38.19,31811.0,32.9139,33.1477,32.8619,33.0697,31811.0
2020-05-13 13:00:00,38.2,38.47,38.15,38.36,37130.0,33.0784,33.3122,33.0351,33.217,37130.0
2020-05-13 13:30:00,38.34,38.49,38.32,38.46,30120.0,33.1996,33.3295,33.1823,33.3035,30120.0
2020-05-13 14:00:00,38.46,38.56,38.35,38.35,23087.0,33.3035,33.3901,33.2083,33.2083,23087.0
2020-05-13 14:30:00,38.36,38.41,38.31,38.31,31744.0,33.217,33.2602,33.1737,33.1737,31744.0
2020-05-13 15:00:00,38.33,38.62,38.33,38.55,56700.0,33.191,33.4421,33.191,33.3815,56700.0
2020-05-13 15:30:00,38.54,38.84,38.48,38.76,127821.0,33.3728,33.6326,33.3209,33.5633,127821.0
2020-05-14 09:30:00,38.12,38.13,37.68,37.68,42990.0,33.2058,33.2145,32.8225,32.8225,42990.0
2020-05-14 10:00:00,37.7,37.88,37.37,37.66,122240.0,32.84,32.9968,32.5525,32.8051,122240.0
2020-05-14 10:30:00,37.66,38.0,37.55,37.91,81548.0,32.8051,33.1013,32.7093,33.0229,81548.0
2020-05-14 11:00:00,37.9,38.17,37.73,38.15,61261.0,33.0142,33.2494,32.8661,33.232,61261.0
2020-05-14 11:30:00,38.17,38.45,38.09,38.37,57927.0,33.2494,33.4933,33.1797,33.4236,57927.0
2020-05-14 12:00:00,38.31,38.59,38.17,38.53,34709.0,33.3713,33.6152,33.2494,33.563,34709.0
2020-05-14 12:30:00,38.56,39.14,38.43,39.14,87817.0,33.5891,34.0943,33.4759,34.0943,87817.0
2020-05-14 13:00:00,39.13,39.41,39.02,39.4,57539.0,34.0856,34.3295,33.9898,34.3208,57539.0
2020-05-14 13:30:00,39.39,39.52,39.13,39.13,62226.0,34.3121,34.4253,34.0856,34.0856,62226.0
2020-05-14 14:00:00,39.12,39.3,39.06,39.19,42835.0,34.0769,34.2337,34.0246,34.1379,42835.0
2020-05-14 14:30:00,39.21,39.25,38.76,38.85,61390.0,34.1553,34.1902,33.7633,33.8417,61390.0
2020-05-14 15:00:00,38.85,39.19,38.84,39.16,58589.0,33.8417,34.1379,33.833,34.1118,58589.0
2020-05-14 15:30:00,39.15,39.51,38.93,39.32,180532.0,34.103,34.4166,33.9114,34.2511,180532.0
2020-05-15 09:30:00,39.07,39.07,38.41,38.82,68523.0,34.0334,34.0334,33.4584,33.8156,68523.0
2020-05-15 10:00:00,38.82,39.2,38.8,38.94,83930.0,33.8156,34.1466,33.7982,33.9201,83930.0
2020-05-15 10:30:00,38.93,39.02,38.57,38.8,107750.0,33.9114,33.9898,33.5978,33.7982,107750.0
2020-05-15 11:00:00,38.79,38.92,38.51,38.7,174973.0,33.7895,33.9027,33.5455,33.7111,174973.0
2020-05-15 11:30:00,38.72,38.96,38.55,38.77,136398.0,33.7285,33.9375,33.5804,33.772,136398.0
2020-05-15 12:00:00,38.77,38.86,38.6,38.65,116655.0,33.772,33.8504,33.6239,33.6675,116655.0
2020-05-15 12:30:00,38.66,38.87,38.61,38.63,84867.0,33.6762,33.8591,33.6327,33.6501,84867.0
2020-05-15 13:00:00,38.63,38.75,38.56,38.72,79341.0,33.6501,33.7546,33.5891,33.7285,79341.0
2020-05-15 13:30:00,38.7,38.96,38.69,38.77,57880.0,33.7111,33.9375,33.7023,33.772,57880.0
2020-05-15 14:00:00,38.77,38.82,38.61,38.67,95609.0,33.772,33.8156,33.6327,33.6849,95609.0
2020-05-15 14:30:00,38.67,38.73,38.39,38.39,123168.0,33.6849,33.7372,33.441,33.441,123168.0
2020-05-15 15:00:00,38.42,38.62,38.42,38.51,69820.0,33.4672,33.6414,33.4672,33.5455,69820.0
2020-05-15 15:30:00,38.51,39.29,38.47,39.09,207439.0,33.5455,34.225,33.5107,34.0508,207439.0
2020-05-18 09:30:00,40.25,40.85,40.25,40.7,49854.0,35.0612,35.5839,35.0612,35.4532,49854.0
2020-05-18 10:00:00,40.71,40.85,40.54,40.69,23901.0,35.4619,35.5839,35.3139,35.4445,23901.0
2020-05-18 10:30:00,40.68,40.96,40.6,40.95,34170.0,35.4358,35.6797,35.3661,35.671,34170.0
2020-05-18 11:00:00,40.94,41.22,40.91,41.18,41010.0,35.6623,35.9062,35.6362,35.8714,41010.0
2020-05-18 11:30:00,41.26,41.4,41.23,41.31,27447.0,35.941,36.063,35.9149,35.9846,27447.0
2020-05-18 12:00:00,41.25,41.35,41.18,41.22,16547.0,35.9323,36.0194,35.8714,35.9062,16547.0
2020-05-18 12:30:00,41.22,41.22,40.94,40.94,13804.0,35.9062,35.9062,35.6623,35.6623,13804.0
2020-05-18 13:00:00,40.97,41.14,40.97,41.07,16614.0,35.6884,35.8365,35.6884,35.7755,16614.0
2020-05-18 13:30:00,41.11,41.24,41.02,41.22,19507.0,35.8104,35.9236,35.732,35.9062,19507.0
2020-05-18 14:00:00,41.2,41.54,41.2,41.48,21212.0,35.8888,36.1849,35.8888,36.1327,21212.0
2020-05-18 14:30:00,41.48,41.56,41.45,41.5,23815.0,36.1327,36.2024,36.1065,36.1501,23815.0
2020-05-18 15:00:00,41.53,41.57,41.45,41.5,43942.0,36.1762,36.2111,36.1065,36.1501,43942.0
2020-05-18 15:30:00,41.54,41.62,41.18,41.21,130969.0,36.1849,36.2546,35.8714,35.8975,130969.0
2020-05-19 09:30:00,41.28,41.45,40.88,41.14,19994.0,35.9585,36.1065,35.61,35.8365,19994.0
2020-05-19 10:00:00,41.14,41.45,40.93,41.03,27056.0,35.8365,36.1065,35.6536,35.7407,27056.0
2020-05-19 10:30:00,41.04,41.14,40.83,40.92,22123.0,35.7494,35.8365,35.5665,35.6449,22123.0
2020-05-19 11:00:00,40.93,40.94,40.69,40.73,30965.0,35.6536,35.6623,35.4445,35.4794,30965.0
2020-05-19 11:30:00,40.75,40.81,40.51,40.57,39243.0,35.4968,35.549,35.2877,35.34,39243.0
2020-05-19 12:00:00,40.57,40.61,40.44,40.49,36474.0,35.34,35.3748,35.2267,35.2703,36474.0
2020-05-19 12:30:00,40.49,40.5,40.35,40.49,30214.0,35.2703,35.279,35.1483,35.2703,30214.0
2020-05-19 13:00:00,40.49,40.54,40.31,40.39,30014.0,35.2703,35.3139,35.1135,35.1832,30014.0
2020-05-19 13:30:00,40.39,40.51,40.34,40.39,35217.0,35.1832,35.2877,35.1396,35.1832,35217.0
2020-05-19 14:00:00,40.4,40.57,40.38,40.47,34792.0,35.1919,35.34,35.1745,35.2529,34792.0
2020-05-19 14:30:00,40.47,40.54,40.13,40.2,43564.0,35.2529,35.3139,34.9567,35.0177,43564.0
2020-05-19 15:00:00,40.18,40.48,40.11,40.39,44720.0,35.0003,35.2616,34.9393,35.1832,44720.0
2020-05-19 15:30:00,40.39,40.39,39.87,39.94,191220.0,35.1832,35.1832,34.7302,34.7912,191220.0
2020-05-20 09:30:00,40.32,40.5,39.96,40.12,38433.0,35.1222,35.279,34.8086,34.948,38433.0
2020-05-20 10:00:00,40.15,40.6,40.15,40.58,28879.0,34.9741,35.3661,34.9741,35.3487,28879.0
2020-05-20 10:30:00,40.56,40.62,40.26,40.39,33866.0,35.3313,35.3835,35.07,35.1832,33866.0
2020-05-20 11:00:00,40.41,40.66,40.4,40.58,24995.0,35.2006,35.4184,35.1919,35.3487,24995.0
2020-05-20 11:30:00,40.59,40.64,40.26,40.3,28047.0,35.3574,35.401,35.07,35.1048,28047.0
2020-05-20 12:00:00,40.32,40.34,40.18,40.24,29344.0,35.1222,35.1396,35.0003,35.0525,29344.0
2020-05-20 12:30:00,40.24,40.37,40.17,40.2,23343.0,35.0525,35.1658,34.9916,35.0177,23343.0
2020-05-20 13:00:00,40.23,40.32,40.19,40.26,24450.0,35.0438,35.1222,35.009,35.07,24450.0
2020-05-20 13:30:00,40.3,40.66,40.28,40.59,28998.0,35.1048,35.4184,35.0874,35.3574,28998.0
2020-05-20 14:00:00,40.6,40.69,40.46,40.59,27666.0,35.3661,35.4445,35.2442,35.3574,27666.0
2020-05-20 14:30:00,40.58,40.83,40.58,40.81,47314.0,35.3487,35.5665,35.3487,35.549,47314.0
2020-05-20 15:00:00,40.8,40.84,40.61,40.72,43984.0,35.5403,35.5752,35.3748,35.4707,43984.0
2020-05-20 15:30:00,40.71,40.78,40.41,40.49,143493.0,35.4619,35.5229,35.2006,35.2703,143493.0
2020-05-21 09:30:00,40.42,41.04,40.41,40.94,41550.0,35.2093,35.7494,35.2006,35.6623,41550.0
2020-05-21 10:00:00,40.96,41.11,40.88,40.89,41715.0,35.6797,35.8104,35.61,35.6187,41715.0
2020-05-21 10:30:00,40.86,40.96,40.71,40.91,40662.0,35.5926,35.6797,35.4619,35.6362,40662.0
2020-05-21 11:00:00,40.86,40.87,40.72,40.74,35369.0,35.5926,35.6013,35.4707,35.4881,35369.0
2020-05-21 11:30:00,40.76,41.01,40.76,40.91,23112.0,35.5055,35.7233,35.5055,35.6362,23112.0
2020-05-21 12:00:00,40.92,41.08,40.92,41.0,26133.0,35.6449,35.7842,35.6449,35.7146,26133.0
2020-05-21 12:30:00,40.99,41.09,40.89,40.97,19056.0,35.7058,35.793,35.6187,35.6884,19056.0
2020-05-21 13:00:00,40.97,41.03,40.85,40.94,24114.0,35.6884,35.7407,35.5839,35.6623,24114.0
2020-05-21 13:30:00,40.92,41.04,40.76,41.03,23714.0,35.6449,35.7494,35.5055,35.7407,23714.0
2020-05-21 14:00:00,41.03,41.15,40.98,41.14,25849.0,35.7407,35.8452,35.6971,35.8365,25849.0
2020-05-21 14:30:00,41.13,41.16,40.97,41.0,27476.0,35.8278,35.8539,35.6884,35.7146,27476.0
2020-05-21 15:00:00,41.0,41.18,41.0,41.09,38981.0,35.7146,35.8714,35.7146,35.793,38981.0
2020-05-21 15:30:00,41.09,41.11,40.82,41.04,144032.0,35.793,35.8104,35.5578,35.7494,144032.0
2020-05-22 09:30:00,40.87,41.23,40.81,40.98,20280.0,35.6013,35.9149,35.549,35.6971,20280.0
2020-05-22 10:00:00,40.92,41.13,40.86,41.11,18976.0,35.6449,35.8278,35.5926,35.8104,18976.0
2020-05-22 10:30:00,41.11,41.16,40.96,41.02,12819.0,35.8104,35.8539,35.6797,35.732,12819.0
2020-05-22 11:00:00,41.05,41.05,40.71,40.8,26422.0,35.7581,35.7581,35.4619,35.5403,26422.0
2020-05-22 11:30:00,40.78,40.93,40.78,40.81,12966.0,35.5229,35.6536,35.5229,35.549,12966.0
2020-05-22 12:00:00,40.83,40.86,40.68,40.7,15716.0,35.5665,35.5926,35.4358,35.4532,15716.0
2020-05-22 12:30:00,40.71,40.86,40.71,40.75,14462.0,35.4619,35.5926,35.4619,35.4968,14462.0
2020-05-22 13:00:00,40.75,40.75,40.65,40.73,20516.0,35.4968,35.4968,35.4097,35.4794,20516.0
2020-05-22 13:30:00,40.73,40.74,40.61,40.74,33443.0,35.4794,35.4881,35.3748,35.4881,33443.0
2020-05-22 14:00:00,40.73,40.96,40.73,40.93,24536.0,35.4794,35.6797,35.4794,35.6536,24536.0
2020-05-22 14:30:00,40.93,40.99,40.88,40.93,28992.0,35.6536,35.7058,35.61,35.6536,28992.0
2020-05-22 15:00:00,40.92,40.96,40.86,40.94,29072.0,35.6449,35.6797,35.5926,35.6623,29072.0
2020-05-22 15:30:00,40.97,41.09,40.94,41.01,71612.0,35.6884,35.793,35.6623,35.7233,71612.0
2020-05-26 09:30:00,41.8,42.2,41.49,41.5,70588.0,36.4114,36.7599,36.1414,36.1501,70588.0
2020-05-26 10:00:00,41.44,41.78,41.44,41.72,36853.0,36.0978,36.394,36.0978,36.3417,36853.0
2020-05-26 10:30:00,41.78,41.94,41.69,41.84,67137.0,36.394,36.5334,36.3156,36.4463,67137.0
2020-05-26 11:00:00,41.87,42.05,41.8,41.86,14456.0,36.4724,36.6292,36.4114,36.4637,14456.0
2020-05-26 11:30:00,41.91,42.03,41.85,41.89,15849.0,36.5072,36.6118,36.455,36.4898,15849.0
2020-05-26 12:00:00,41.89,41.91,41.61,41.65,8737.0,36.4898,36.5072,36.2459,36.2808,8737.0
2020-05-26 12:30:00,41.65,41.69,41.48,41.66,13408.0,36.2808,36.3156,36.1327,36.2895,13408.0
2020-05-26 13:00:00,41.65,41.67,41.5,41.59,41485.0,36.2808,36.2982,36.1501,36.2285,41485.0
2020-05-26 13:30:00,41.59,41.69,41.51,41.56,19138.0,36.2285,36.3156,36.1588,36.2024,19138.0
2020-05-26 14:00:00,41.57,41.61,41.5,41.59,20726.0,36.2111,36.2459,36.1501,36.2285,20726.0
2020-05-26 14:30:00,41.59,41.73,41.58,41.6,25381.0,36.2285,36.3504,36.2198,36.2372,25381.0
2020-05-26 15:00:00,41.61,41.64,41.51,41.58,72484.0,36.2459,36.2721,36.1588,36.2198,72484.0
2020-05-26 15:30:00,41.61,41.62,41.05,41.26,204710.0,36.2459,36.2546,35.7581,35.941,204710.0
2020-05-27 09:30:00,42.0,42.07,41.65,41.68,37360.0,36.5856,36.6466,36.2808,36.3069,37360.0
2020-05-27 10:00:00,41.64,41.95,41.55,41.66,27745.0,36.2721,36.5421,36.1937,36.2895,27745.0
2020-05-27 10:30:00,41.63,41.82,41.57,41.6,25651.0,36.2633,36.4288,36.2111,36.2372,25651.0
2020-05-27 11:00:00,41.61,41.62,41.45,41.51,26430.0,36.2459,36.2546,36.1065,36.1588,26430.0
2020-05-27 11:30:00,41.5,41.61,41.34,41.61,20822.0,36.1501,36.2459,36.0107,36.2459,20822.0
2020-05-27 12:00:00,41.62,41.66,41.36,41.36,32567.0,36.2546,36.2895,36.0281,36.0281,32567.0
2020-05-27 12:30:00,41.34,41.56,41.31,41.51,19942.0,36.0107,36.2024,35.9846,36.1588,19942.0
2020-05-27 13:00:00,41.51,41.56,41.41,41.47,22840.0,36.1588,36.2024,36.0717,36.124,22840.0
2020-05-27 13:30:00,41.47,41.59,41.36,41.56,27128.0,36.124,36.2285,36.0281,36.2024,27128.0
2020-05-27 14:00:00,41.57,41.75,41.57,41.73,32619.0,36.2111,36.3679,36.2111,36.3504,32619.0
2020-05-27 14:30:00,41.73,41.77,41.64,41.71,50062.0,36.3504,36.3853,36.2721,36.333,50062.0
2020-05-27 15:00:00,41.71,41.8,41.67,41.73,51184.0,36.333,36.4114,36.2982,36.3504,51184.0
2020-05-27 15:30:00,41.74,41.96,41.66,41.93,132911.0,36.3592,36.5508,36.2895,36.5247,132911.0
2020-05-28 09:30:00,42.47,42.95,42.16,42.9,48938.0,36.9951,37.4132,36.725,37.3696,48938.0
2020-05-28 10:00:00,42.89,43.0,42.68,42.9,47176.0,37.3609,37.4567,37.178,37.3696,47176.0
2020-05-28 10:30:00,42.93,43.23,42.9,43.12,43219.0,37.3958,37.6571,37.3696,37.5613,43219.0
2020-05-28 11:00:00,43.12,43.15,42.83,43.06,26646.0,37.5613,37.5874,37.3086,37.509,26646.0
2020-05-28 11:30:00,43.09,43.1,42.92,42.92,21046.0,37.5351,37.5438,37.387,37.387,21046.0
2020-05-28 12:00:00,42.92,42.94,42.86,42.87,19426.0,37.387,37.4045,37.3348,37.3435,19426.0
2020-05-28 12:30:00,42.86,43.06,42.84,42.93,22110.0,37.3348,37.509,37.3174,37.3958,22110.0
2020-05-28 13:00:00,42.95,43.03,42.9,42.99,22492.0,37.4132,37.4829,37.3696,37.448,22492.0
2020-05-28 13:30:00,42.97,42.98,42.83,42.96,20800.0,37.4306,37.4393,37.3086,37.4219,20800.0
2020-05-28 14:00:00,42.98,43.14,42.96,42.98,24159.0,37.4393,37.5787,37.4219,37.4393,24159.0
2020-05-28 14:30:00,42.96,43.06,42.91,43.06,30149.0,37.4219,37.509,37.3783,37.509,30149.0
2020-05-28 15:00:00,43.08,43.1,42.84,42.88,41654.0,37.5264,37.5438,37.3174,37.3522,41654.0
2020-05-28 15:30:00,42.89,43.13,42.8,42.97,128918.0,37.3609,37.57,37.2825,37.4306,128918.0
2020-05-29 09:30:00,42.91,43.22,42.52,43.21,37648.0,37.3783,37.6484,37.0386,37.6397,37648.0
2020-05-29 10:00:00,43.22,43.48,43.21,43.21,41444.0,37.6484,37.8749,37.6397,37.6397,41444.0
2020-05-29 10:30:00,43.25,43.39,43.13,43.15,42795.0,37.6745,37.7965,37.57,37.5874,42795.0
2020-05-29 11:00:00,43.16,43.25,42.88,43.16,55382.0,37.5961,37.6745,37.3522,37.5961,55382.0
2020-05-29 11:30:00,43.14,43.21,43.01,43.02,34206.0,37.5787,37.6397,37.4654,37.4742,34206.0
2020-05-29 12:00:00,43.02,43.04,42.77,42.77,30283.0,37.4742,37.4916,37.2564,37.2564,30283.0
2020-05-29 12:30:00,42.8,42.91,42.61,42.82,33346.0,37.2825,37.3783,37.117,37.2999,33346.0
2020-05-29 13:00:00,42.83,42.91,42.77,42.88,59960.0,37.3086,37.3783,37.2564,37.3522,59960.0
2020-05-29 13:30:00,42.88,43.0,42.85,42.93,26528.0,37.3522,37.4567,37.3261,37.3958,26528.0
2020-05-29 14:00:00,42.93,43.34,42.91,43.31,43945.0,37.3958,37.7529,37.3783,37.7268,43945.0
2020-05-29 14:30:00,43.31,43.52,43.01,43.46,57672.0,37.7268,37.9097,37.4654,37.8574,57672.0
2020-05-29 15:00:00,43.48,43.56,43.11,43.24,87243.0,37.8749,37.9445,37.5525,37.6658,87243.0
2020-05-29 15:30:00,43.22,43.9,43.22,43.75,494854.0,37.6484,38.2407,37.6484,38.11,494854.0
2020-06-01 09:30:00,43.85,44.04,43.54,43.73,71391.0,38.1972,38.3627,37.9271,38.0926,71391.0
2020-06-01 10:00:00,43.74,44.04,43.57,44.0,42156.0,38.1013,38.3627,37.9532,38.3278,42156.0
2020-06-01 10:30:00,44.05,44.06,43.83,44.06,42279.0,38.3714,38.3801,38.1797,38.3801,42279.0
2020-06-01 11:00:00,44.08,44.1,43.84,43.86,29756.0,38.3975,38.4149,38.1884,38.2059,29756.0
2020-06-01 11:30:00,43.89,43.96,43.85,43.87,41854.0,38.232,38.293,38.1972,38.2146,41854.0
2020-06-01 12:00:00,43.86,43.93,43.76,43.76,53347.0,38.2059,38.2668,38.1188,38.1188,53347.0
2020-06-01 12:30:00,43.77,43.8,43.72,43.73,46438.0,38.1275,38.1536,38.0839,38.0926,46438.0
2020-06-01 13:00:00,43.73,43.8,43.61,43.79,51045.0,38.0926,38.1536,37.9881,38.1449,51045.0
2020-06-01 13:30:00,43.8,43.8,43.7,43.76,42575.0,38.1536,38.1536,38.0665,38.1188,42575.0
2020-06-01 14:00:00,43.77,43.82,43.68,43.73,57242.0,38.1275,38.171,38.0491,38.0926,57242.0
2020-06-01 14:30:00,43.75,43.85,43.67,43.69,51513.0,38.11,38.1972,38.0404,38.0578,51513.0
2020-06-01 15:00:00,43.7,43.73,43.46,43.46,72637.0,38.0665,38.0926,37.8574,37.8574,72637.0
2020-06-01 15:30:00,43.47,43.54,43.18,43.19,204098.0,37.8661,37.9271,37.6135,37.6222,204098.0
2020-06-02 09:30:00,43.3,43.57,42.96,43.13,47039.0,37.7181,37.9532,37.4219,37.57,47039.0
2020-06-02 10:00:00,43.17,43.55,43.17,43.55,51284.0,37.6048,37.9358,37.6048,37.9358,51284.0
2020-06-02 10:30:00,43.56,43.82,43.56,43.79,34135.0,37.9445,38.171,37.9445,38.1449,34135.0
2020-06-02 11:00:00,43.83,43.89,43.47,43.78,37378.0,38.1797,38.232,37.8661,38.1362,37378.0
2020-06-02 11:30:00,43.76,43.85,43.68,43.74,31895.0,38.1188,38.1972,38.0491,38.1013,31895.0
2020-06-02 12:00:00,43.73,44.01,43.71,43.99,23157.0,38.0926,38.3365,38.0752,38.3191,23157.0
2020-06-02 12:30:00,44.03,44.08,43.96,43.99,27982.0,38.3539,38.3975,38.293,38.3191,27982.0
2020-06-02 13:00:00,44.02,44.27,44.01,44.19,30793.0,38.3452,38.563,38.3365,38.4933,30793.0
2020-06-02 13:30:00,44.18,44.23,44.08,44.23,27467.0,38.4846,38.5282,38.3975,38.5282,27467.0
2020-06-02 14:00:00,44.22,44.28,44.17,44.23,45079.0,38.5195,38.5717,38.4759,38.5282,45079.0
2020-06-02 14:30:00,44.24,44.24,44.05,44.22,29353.0,38.5369,38.5369,38.3714,38.5195,29353.0
2020-06-02 15:00:00,44.21,44.26,43.97,44.1,59110.0,38.5107,38.5543,38.3017,38.4149,59110.0
2020-06-02 15:30:00,44.1,44.45,44.06,44.44,201932.0,38.4149,38.7198,38.3801,38.7111,201932.0
2020-06-03 09:30:00,44.25,44.81,44.25,44.66,25798.0,38.5456,39.0334,38.5456,38.9027,25798.0
2020-06-03 10:00:00,44.65,45.12,44.65,45.11,30684.0,38.894,39.3034,38.894,39.2947,30684.0
2020-06-03 10:30:00,45.13,45.21,45.03,45.08,29346.0,39.3121,39.3818,39.225,39.2686,29346.0
2020-06-03 11:00:00,45.09,45.46,45.09,45.3,33757.0,39.2773,39.5996,39.2773,39.4602,33757.0
2020-06-03 11:30:00,45.32,45.71,45.32,45.54,37591.0,39.4776,39.8174,39.4776,39.6693,37591.0
2020-06-03 12:00:00,45.53,45.65,45.44,45.62,33007.0,39.6606,39.7651,39.5822,39.739,33007.0
2020-06-03 12:30:00,45.62,45.71,45.39,45.39,31581.0,39.739,39.8174,39.5386,39.5386,31581.0
2020-06-03 13:00:00,45.39,45.42,45.18,45.37,23778.0,39.5386,39.5648,39.3557,39.5212,23778.0
2020-06-03 13:30:00,45.38,45.4,45.04,45.11,37222.0,39.5299,39.5473,39.2337,39.2947,37222.0
2020-06-03 14:00:00,45.1,45.27,44.98,45.24,51113.0,39.286,39.4341,39.1815,39.408,51113.0
2020-06-03 14:30:00,45.23,45.23,45.05,45.16,56234.0,39.3993,39.3993,39.2425,39.3383,56234.0
2020-06-03 15:00:00,45.16,45.25,45.07,45.21,62936.0,39.3383,39.4167,39.2599,39.3818,62936.0
2020-06-03 15:30:00,45.22,45.32,44.95,45.11,216440.0,39.3905,39.4776,39.1553,39.2947,216440.0
2020-06-04 09:30:00,44.54,44.83,44.18,44.62,45285.0,38.7982,39.0508,38.4846,38.8679,45285.0
2020-06-04 10:00:00,44.62,44.65,44.26,44.49,30359.0,38.8679,38.894,38.5543,38.7546,30359.0
2020-06-04 10:30:00,44.46,44.61,44.46,44.6,26532.0,38.7285,38.8592,38.7285,38.8505,26532.0
2020-06-04 11:00:00,44.65,44.65,44.47,44.55,28347.0,38.894,38.894,38.7372,38.8069,28347.0
2020-06-04 11:30:00,44.54,44.68,44.46,44.49,43391.0,38.7982,38.9202,38.7285,38.7546,43391.0
2020-06-04 12:00:00,44.48,44.48,44.21,44.37,18119.0,38.7459,38.7459,38.5107,38.6501,18119.0
2020-06-04 12:30:00,44.38,44.39,44.29,44.3,22190.0,38.6588,38.6675,38.5804,38.5891,22190.0
2020-06-04 13:00:00,44.32,44.58,44.31,44.33,13906.0,38.6066,38.833,38.5979,38.6153,13906.0
2020-06-04 13:30:00,44.32,44.4,44.26,44.26,17471.0,38.6066,38.6762,38.5543,38.5543,17471.0
2020-06-04 14:00:00,44.25,44.32,44.14,44.26,18025.0,38.5456,38.6066,38.4498,38.5543,18025.0
2020-06-04 14:30:00,44.27,44.27,44.03,44.13,31375.0,38.563,38.563,38.3539,38.4411,31375.0
2020-06-04 15:00:00,44.13,44.24,44.06,44.24,37702.0,38.4411,38.5369,38.3801,38.5369,37702.0
2020-06-04 15:30:00,44.23,44.54,44.23,44.51,202870.0,38.5282,38.7982,38.5282,38.7721,202870.0
2020-06-05 09:30:00,44.96,45.64,44.88,45.61,35092.0,39.1641,39.7564,39.0944,39.7303,35092.0
2020-06-05 10:00:00,45.56,45.9,45.5,45.73,36869.0,39.6867,39.9829,39.6344,39.8348,36869.0
2020-06-05 10:30:00,45.7,46.06,45.65,46.05,42372.0,39.8087,40.1223,39.7651,40.1135,42372.0
2020-06-05 11:00:00,46.04,46.33,45.98,46.32,36016.0,40.1048,40.3574,40.0526,40.3487,36016.0
2020-06-05 11:30:00,46.34,46.54,46.27,46.48,33118.0,40.3662,40.5404,40.3052,40.4881,33118.0
2020-06-05 12:00:00,46.5,46.51,46.18,46.29,29798.0,40.5055,40.5142,40.2268,40.3226,29798.0
2020-06-05 12:30:00,46.27,46.41,46.25,46.38,33935.0,40.3052,40.4271,40.2878,40.401,33935.0
2020-06-05 13:00:00,46.39,46.4,46.18,46.3,49818.0,40.4097,40.4184,40.2268,40.3313,49818.0
2020-06-05 13:30:00,46.29,46.3,46.1,46.15,48923.0,40.3226,40.3313,40.1571,40.2007,48923.0
2020-06-05 14:00:00,46.17,46.22,45.97,46.11,39580.0,40.2181,40.2616,40.0439,40.1658,39580.0
2020-06-05 14:30:00,46.11,46.17,45.93,46.05,70902.0,40.1658,40.2181,40.009,40.1135,70902.0
2020-06-05 15:00:00,46.05,46.08,45.81,45.89,59137.0,40.1135,40.1397,39.9045,39.9742,59137.0
2020-06-05 15:30:00,45.89,45.94,45.42,45.67,180151.0,39.9742,40.0177,39.5648,39.7825,180151.0
2020-06-08 09:30:00,45.88,46.13,45.53,45.91,41577.0,39.9655,40.1832,39.6606,39.9916,41577.0
2020-06-08 10:00:00,45.97,46.31,45.93,46.17,109543.0,40.0439,40.34,40.009,40.2181,109543.0
2020-06-08 10:30:00,46.19,46.43,46.09,46.41,72755.0,40.2355,40.4446,40.1484,40.4271,72755.0
2020-06-08 11:00:00,46.4,46.48,46.09,46.32,70976.0,40.4184,40.4881,40.1484,40.3487,70976.0
2020-06-08 11:30:00,46.33,46.51,46.27,46.43,38869.0,40.3574,40.5142,40.3052,40.4446,38869.0
2020-06-08 12:00:00,46.47,46.54,46.19,46.19,60898.0,40.4794,40.5404,40.2355,40.2355,60898.0
2020-06-08 12:30:00,46.19,46.3,46.18,46.21,31704.0,40.2355,40.3313,40.2268,40.2529,31704.0
2020-06-08 13:00:00,46.23,46.35,46.15,46.25,52680.0,40.2703,40.3749,40.2007,40.2878,52680.0
2020-06-08 13:30:00,46.24,46.53,46.21,46.52,33384.0,40.279,40.5317,40.2529,40.523,33384.0
2020-06-08 14:00:00,46.51,46.62,46.45,46.62,39403.0,40.5142,40.6101,40.462,40.6101,39403.0
2020-06-08 14:30:00,46.62,46.64,46.35,46.45,48439.0,40.6101,40.6275,40.3749,40.462,48439.0
2020-06-08 15:00:00,46.44,46.52,46.35,46.37,47564.0,40.4533,40.523,40.3749,40.3923,47564.0
2020-06-08 15:30:00,46.37,46.65,46.3,46.61,182058.0,40.3923,40.6362,40.3313,40.6014,182058.0
2020-06-09 09:30:00,46.05,46.08,45.53,45.79,54072.0,40.1135,40.1397,39.6606,39.8871,54072.0
2020-06-09 10:00:00,45.77,46.01,45.54,45.75,64050.0,39.8696,40.0787,39.6693,39.8522,64050.0
2020-06-09 10:30:00,45.77,46.05,45.57,45.97,79703.0,39.8696,40.1135,39.6954,40.0439,79703.0
2020-06-09 11:00:00,45.93,46.02,45.77,45.99,49465.0,40.009,40.0874,39.8696,40.0613,49465.0
2020-06-09 11:30:00,45.98,46.22,45.98,46.2,56856.0,40.0526,40.2616,40.0526,40.2442,56856.0
2020-06-09 12:00:00,46.2,46.21,45.93,46.05,37336.0,40.2442,40.2529,40.009,40.1135,37336.0
2020-06-09 12:30:00,46.04,46.11,45.94,46.02,33629.0,40.1048,40.1658,40.0177,40.0874,33629.0
2020-06-09 13:00:00,46.05,46.35,46.03,46.32,37705.0,40.1135,40.3749,40.0961,40.3487,37705.0
2020-06-09 13:30:00,46.32,46.36,46.15,46.15,78267.0,40.3487,40.3836,40.2007,40.2007,78267.0
2020-06-09 14:00:00,46.16,46.23,46.01,46.02,45500.0,40.2094,40.2703,40.0787,40.0874,45500.0
2020-06-09 14:30:00,46.01,46.27,45.99,46.2,51671.0,40.0787,40.3052,40.0613,40.2442,51671.0
2020-06-09 15:00:00,46.21,46.44,46.14,46.36,79949.0,40.2529,40.4533,40.1919,40.3836,79949.0
2020-06-09 15:30:00,46.36,46.4,46.01,46.06,155978.0,40.3836,40.4184,40.0787,40.1223,155978.0
2020-06-10 09:30:00,46.2,46.77,46.1,46.19,30588.0,40.2442,40.7407,40.1571,40.2355,30588.0
2020-06-10 10:00:00,46.18,46.27,45.71,45.72,23364.0,40.2268,40.3052,39.8174,39.8261,23364.0
2020-06-10 10:30:00,45.73,45.86,45.5,45.61,21332.0,39.8348,39.948,39.6344,39.7303,21332.0
2020-06-10 11:00:00,45.57,45.74,45.52,45.55,18299.0,39.6954,39.8435,39.6519,39.678,18299.0
2020-06-10 11:30:00,45.53,45.64,45.35,45.38,25369.0,39.6606,39.7564,39.5038,39.5299,25369.0
2020-06-10 12:00:00,45.43,45.69,45.42,45.64,25912.0,39.5735,39.8,39.5648,39.7564,25912.0
2020-06-10 12:30:00,45.64,45.89,45.64,45.85,18911.0,39.7564,39.9742,39.7564,39.9393,18911.0
2020-06-10 13:00:00,45.77,45.78,45.65,45.66,17666.0,39.8696,39.8783,39.7651,39.7738,17666.0
2020-06-10 13:30:00,45.62,45.77,45.6,45.64,22309.0,39.739,39.8696,39.7216,39.7564,22309.0
2020-06-10 14:00:00,45.64,46.04,45.61,45.9,53156.0,39.7564,40.1048,39.7303,39.9829,53156.0
2020-06-10 14:30:00,45.9,45.91,45.61,45.78,39681.0,39.9829,39.9916,39.7303,39.8783,39681.0
2020-06-10 15:00:00,45.77,46.12,45.69,46.11,73060.0,39.8696,40.1745,39.8,40.1658,73060.0
2020-06-10 15:30:00,46.13,46.15,45.67,45.72,130437.0,40.1832,40.2007,39.7825,39.8261,130437.0
2020-06-11 09:30:00,44.86,45.03,44.39,44.85,53047.0,39.0769,39.225,38.6675,39.0682,53047.0
2020-06-11 10:00:00,44.86,44.87,44.14,44.27,84430.0,39.0769,39.0857,38.4498,38.563,84430.0
2020-06-11 10:30:00,44.29,44.32,44.03,44.12,48694.0,38.5804,38.6066,38.3539,38.4323,48694.0
2020-06-11 11:00:00,44.13,44.4,44.04,44.09,53942.0,38.4411,38.6762,38.3627,38.4062,53942.0
2020-06-11 11:30:00,44.08,44.16,43.92,44.1,38098.0,38.3975,38.4672,38.2581,38.4149,38098.0
2020-06-11 12:00:00,44.12,44.13,43.97,44.02,27898.0,38.4323,38.4411,38.3017,38.3452,27898.0
2020-06-11 12:30:00,44.02,44.22,43.89,43.96,34982.0,38.3452,38.5195,38.232,38.293,34982.0
2020-06-11 13:00:00,43.95,44.16,43.88,43.89,24596.0,38.2843,38.4672,38.2233,38.232,24596.0
2020-06-11 13:30:00,43.86,43.92,43.71,43.84,30316.0,38.2059,38.2581,38.0752,38.1884,30316.0
2020-06-11 14:00:00,43.82,43.84,43.68,43.78,32238.0,38.171,38.1884,38.0491,38.1362,32238.0
2020-06-11 14:30:00,43.79,43.8,43.49,43.59,45529.0,38.1449,38.1536,37.8836,37.9707,45529.0
2020-06-11 15:00:00,43.58,43.74,43.42,43.49,39073.0,37.962,38.1013,37.8226,37.8836,39073.0
2020-06-11 15:30:00,43.47,43.85,43.38,43.54,157869.0,37.8661,38.1972,37.7877,37.9271,157869.0
2020-06-12 09:30:00,44.59,44.66,43.86,44.01,96218.0,38.8418,38.9027,38.2059,38.3365,96218.0
2020-06-12 10:00:00,44.03,44.11,43.79,43.92,37666.0,38.3539,38.4236,38.1449,38.2581,37666.0
2020-06-12 10:30:00,43.93,44.2,43.81,43.91,51158.0,38.2668,38.502,38.1623,38.2494,51158.0
2020-06-12 11:00:00,43.89,44.02,43.57,43.88,51092.0,38.232,38.3452,37.9532,38.2233,51092.0
2020-06-12 11:30:00,43.88,44.09,43.67,44.03,43668.0,38.2233,38.4062,38.0404,38.3539,43668.0
2020-06-12 12:00:00,44.04,44.3,44.01,44.11,42915.0,38.3627,38.5891,38.3365,38.4236,42915.0
2020-06-12 12:30:00,44.11,44.11,43.85,44.04,36065.0,38.4236,38.4236,38.1972,38.3627,36065.0
2020-06-12 13:00:00,44.06,44.08,43.63,43.67,35789.0,38.3801,38.3975,38.0055,38.0404,35789.0
2020-06-12 13:30:00,43.66,43.77,43.27,43.31,49338.0,38.0316,38.1275,37.6919,37.7268,49338.0
2020-06-12 14:00:00,43.3,43.72,43.24,43.72,31513.0,37.7181,38.0839,37.6658,38.0839,31513.0
2020-06-12 14:30:00,43.78,43.94,43.66,43.88,53301.0,38.1362,38.2755,38.0316,38.2233,53301.0
2020-06-12 15:00:00,43.9,44.05,43.48,43.6,98969.0,38.2407,38.3714,37.8749,37.9794,98969.0
2020-06-12 15:30:00,43.68,44.02,43.47,43.9,184569.0,38.0491,38.3452,37.8661,38.2407,184569.0
2020-06-15 09:30:00,43.11,43.72,42.62,43.51,92667.0,37.5525,38.0839,37.1257,37.901,92667.0
2020-06-15 10:00:00,43.56,43.71,43.36,43.45,87077.0,37.9445,38.0752,37.7703,37.8487,87077.0
2020-06-15 10:30:00,43.47,43.89,43.33,43.7,70828.0,37.8661,38.232,37.7442,38.0665,70828.0
2020-06-15 11:00:00,43.71,44.16,43.69,43.99,76278.0,38.0752,38.4672,38.0578,38.3191,76278.0
2020-06-15 11:30:00,44.02,44.22,43.86,44.16,58785.0,38.3452,38.5195,38.2059,38.4672,58785.0
2020-06-15 12:00:00,44.14,44.41,44.1,44.33,56607.0,38.4498,38.685,38.4149,38.6153,56607.0
2020-06-15 12:30:00,44.3,44.44,44.21,44.39,53085.0,38.5891,38.7111,38.5107,38.6675,53085.0
2020-06-15 13:00:00,44.39,44.69,44.29,44.58,59608.0,38.6675,38.9289,38.5804,38.833,59608.0
2020-06-15 13:30:00,44.57,44.72,44.32,44.41,44471.0,38.8243,38.955,38.6066,38.685,44471.0
2020-06-15 14:00:00,44.42,45.22,44.42,45.14,65200.0,38.6937,39.3905,38.6937,39.3209,65200.0
2020-06-15 14:30:00,45.19,45.26,44.84,44.9,63744.0,39.3644,39.4254,39.0595,39.1118,63744.0
2020-06-15 15:00:00,44.93,45.11,44.52,44.54,93886.0,39.1379,39.2947,38.7808,38.7982,93886.0
2020-06-15 15:30:00,44.55,44.75,44.33,44.66,295588.0,38.8069,38.9811,38.6153,38.9027,295588.0
2020-06-16 09:30:00,45.59,45.84,44.92,45.03,82998.0,39.7128,39.9306,39.1292,39.225,82998.0
2020-06-16 10:00:00,45.03,45.03,44.66,44.95,67698.0,39.225,39.225,38.9027,39.1553,67698.0
2020-06-16 10:30:00,44.97,45.1,44.33,44.37,43647.0,39.1728,39.286,38.6153,38.6501,43647.0
2020-06-16 11:00:00,44.37,44.75,44.03,44.72,52119.0,38.6501,38.9811,38.3539,38.955,52119.0
2020-06-16 11:30:00,44.72,44.85,44.33,44.37,44331.0,38.955,39.0682,38.6153,38.6501,44331.0
2020-06-16 12:00:00,44.39,44.53,44.23,44.48,32169.0,38.6675,38.7895,38.5282,38.7459,32169.0
2020-06-16 12:30:00,44.52,44.73,44.52,44.63,27492.0,38.7808,38.9637,38.7808,38.8766,27492.0
2020-06-16 13:00:00,44.69,44.74,44.64,44.69,38389.0,38.9289,38.9724,38.8853,38.9289,38389.0
2020-06-16 13:30:00,44.72,44.72,44.41,44.52,41796.0,38.955,38.955,38.685,38.7808,41796.0
2020-06-16 14:00:00,44.53,44.64,44.3,44.41,37289.0,38.7895,38.8853,38.5891,38.685,37289.0
2020-06-16 14:30:00,44.45,44.59,44.43,44.56,33895.0,38.7198,38.8418,38.7024,38.8156,33895.0
2020-06-16 15:00:00,44.57,44.59,44.07,44.28,47358.0,38.8243,38.8418,38.3888,38.5717,47358.0
2020-06-16 15:30:00,44.26,44.38,43.85,44.02,259790.0,38.5543,38.6588,38.1972,38.3452,259790.0
2020-06-17 09:30:00,43.99,44.06,43.59,43.8,62777.0,38.3191,38.3801,37.9707,38.1536,62777.0
2020-06-17 10:00:00,43.8,44.1,43.71,43.76,71132.0,38.1536,38.4149,38.0752,38.1188,71132.0
2020-06-17 10:30:00,43.78,43.88,43.59,43.61,32640.0,38.1362,38.2233,37.9707,37.9881,32640.0
2020-06-17 11:00:00,43.61,43.73,43.37,43.48,24768.0,37.9881,38.0926,37.779,37.8749,24768.0
2020-06-17 11:30:00,43.45,43.7,43.45,43.68,33256.0,37.8487,38.0665,37.8487,38.0491,33256.0
2020-06-17 12:00:00,43.65,43.74,43.62,43.71,22269.0,38.0229,38.1013,37.9968,38.0752,22269.0
2020-06-17 12:30:00,43.71,43.84,43.7,43.82,45286.0,38.0752,38.1884,38.0665,38.171,45286.0
2020-06-17 13:00:00,43.84,43.97,43.83,43.92,34824.0,38.1884,38.3017,38.1797,38.2581,34824.0
2020-06-17 13:30:00,43.94,44.07,43.89,43.96,44976.0,38.2755,38.3888,38.232,38.293,44976.0
2020-06-17 14:00:00,43.96,44.04,43.9,43.92,50117.0,38.293,38.3627,38.2407,38.2581,50117.0
2020-06-17 14:30:00,43.94,43.95,43.77,43.77,98144.0,38.2755,38.2843,38.1275,38.1275,98144.0
2020-06-17 15:00:00,43.77,43.79,43.57,43.6,66735.0,38.1275,38.1449,37.9532,37.9794,66735.0
2020-06-17 15:30:00,43.6,43.7,43.41,43.6,176362.0,37.9794,38.0665,37.8139,37.9794,176362.0
2020-06-18 09:30:00,43.33,43.75,43.21,43.72,34837.0,37.7442,38.11,37.6397,38.0839,34837.0
2020-06-18 10:00:00,43.74,43.8,43.07,43.07,24052.0,38.1013,38.1536,37.5177,37.5177,24052.0
2020-06-18 10:30:00,43.11,43.29,42.94,43.08,39675.0,37.5525,37.7093,37.4045,37.5264,39675.0
2020-06-18 11:00:00,43.07,43.12,42.98,43.0,34659.0,37.5177,37.5613,37.4393,37.4567,34659.0
2020-06-18 11:30:00,42.98,43.08,42.9,42.91,23625.0,37.4393,37.5264,37.3696,37.3783,23625.0
2020-06-18 12:00:00,42.91,42.96,42.83,42.89,54548.0,37.3783,37.4219,37.3086,37.3609,54548.0
2020-06-18 12:30:00,42.9,43.07,42.84,43.01,47663.0,37.3696,37.5177,37.3174,37.4654,47663.0
2020-06-18 13:00:00,43.03,43.15,43.02,43.14,51165.0,37.4829,37.5874,37.4742,37.5787,51165.0
2020-06-18 13:30:00,43.11,43.28,43.1,43.27,33740.0,37.5525,37.7006,37.5438,37.6919,33740.0
2020-06-18 14:00:00,43.28,43.5,43.17,43.43,50447.0,37.7006,37.8923,37.6048,37.8313,50447.0
2020-06-18 14:30:00,43.43,43.62,43.36,43.52,80397.0,37.8313,37.9968,37.7703,37.9097,80397.0
2020-06-18 15:00:00,43.52,43.63,43.48,43.62,91956.0,37.9097,38.0055,37.8749,37.9968,91956.0
2020-06-18 15:30:00,43.62,43.9,43.46,43.6,240228.0,37.9968,38.2407,37.8574,37.9794,240228.0
2020-06-19 09:30:00,43.88,44.54,43.83,44.18,198327.0,38.2233,38.7982,38.1797,38.4846,198327.0
2020-06-19 10:00:00,44.17,44.51,44.07,44.49,74796.0,38.4759,38.7721,38.3888,38.7546,74796.0
2020-06-19 10:30:00,44.5,44.54,44.29,44.39,61866.0,38.7634,38.7982,38.5804,38.6675,61866.0
2020-06-19 11:00:00,44.37,44.39,44.06,44.06,52423.0,38.6501,38.6675,38.3801,38.3801,52423.0
2020-06-19 11:30:00,44.06,44.1,43.81,43.82,54274.0,38.3801,38.4149,38.1623,38.171,54274.0
2020-06-19 12:00:00,43.84,43.85,43.53,43.81,49861.0,38.1884,38.1972,37.9184,38.1623,49861.0
2020-06-19 12:30:00,43.83,43.86,43.61,43.84,48032.0,38.1797,38.2059,37.9881,38.1884,48032.0
2020-06-19 13:00:00,43.83,43.91,43.62,43.7,52873.0,38.1797,38.2494,37.9968,38.0665,52873.0
2020-06-19 13:30:00,43.69,43.76,43.6,43.6,69991.0,38.0578,38.1188,37.9794,37.9794,69991.0
2020-06-19 14:00:00,43.62,43.78,43.53,43.58,58375.0,37.9968,38.1362,37.9184,37.962,58375.0
2020-06-19 14:30:00,43.57,43.7,43.49,43.63,77500.0,37.9532,38.0665,37.8836,38.0055,77500.0
2020-06-19 15:00:00,43.63,43.71,43.38,43.42,111575.0,38.0055,38.0752,37.7877,37.8226,111575.0
2020-06-19 15:30:00,43.42,43.42,42.07,42.19,726613.0,37.8226,37.8226,36.6466,36.7511,726613.0
2020-06-22 09:30:00,42.0,42.13,41.42,41.95,67307.0,36.5856,36.6989,36.0804,36.5421,67307.0
2020-06-22 10:00:00,41.93,42.16,41.92,42.16,53859.0,36.5247,36.725,36.516,36.725,53859.0
2020-06-22 10:30:00,42.13,42.35,42.06,42.26,105179.0,36.6989,36.8905,36.6379,36.8121,105179.0
2020-06-22 11:00:00,42.23,42.42,42.2,42.26,52633.0,36.786,36.9515,36.7599,36.8121,52633.0
2020-06-22 11:30:00,42.29,42.3,42.14,42.14,72010.0,36.8383,36.847,36.7076,36.7076,72010.0
2020-06-22 12:00:00,42.17,42.34,42.13,42.17,39641.0,36.7337,36.8818,36.6989,36.7337,39641.0
2020-06-22 12:30:00,42.17,42.25,42.13,42.16,44094.0,36.7337,36.8034,36.6989,36.725,44094.0
2020-06-22 13:00:00,42.16,42.33,42.14,42.14,58789.0,36.725,36.8731,36.7076,36.7076,58789.0
2020-06-22 13:30:00,42.16,42.25,42.13,42.13,44945.0,36.725,36.8034,36.6989,36.6989,44945.0
2020-06-22 14:00:00,42.13,42.13,41.92,41.96,100831.0,36.6989,36.6989,36.516,36.5508,100831.0
2020-06-22 14:30:00,41.97,42.1,41.93,42.04,77454.0,36.5595,36.6728,36.5247,36.6205,77454.0
2020-06-22 15:00:00,42.05,42.06,41.77,41.83,98275.0,36.6292,36.6379,36.3853,36.4376,98275.0
2020-06-22 15:30:00,41.85,42.02,41.82,41.98,190796.0,36.455,36.6031,36.4288,36.5682,190796.0
2020-06-23 09:30:00,42.37,42.78,42.34,42.69,63118.0,36.9079,37.2651,36.8818,37.1867,63118.0
2020-06-23 10:00:00,42.7,42.91,42.5,42.54,40582.0,37.1954,37.3783,37.0212,37.056,40582.0
2020-06-23 10:30:00,42.55,42.61,42.03,42.09,33612.0,37.0647,37.117,36.6118,36.664,33612.0
2020-06-23 11:00:00,42.08,42.09,41.85,41.85,32145.0,36.6553,36.664,36.455,36.455,32145.0
2020-06-23 11:30:00,41.85,41.85,41.58,41.71,32711.0,36.455,36.455,36.2198,36.333,32711.0
2020-06-23 12:00:00,41.75,41.79,41.53,41.55,28360.0,36.3679,36.4027,36.1762,36.1937,28360.0
2020-06-23 12:30:00,41.54,41.6,41.52,41.57,30659.0,36.1849,36.2372,36.1675,36.2111,30659.0
2020-06-23 13:00:00,41.56,41.72,41.5,41.66,27465.0,36.2024,36.3417,36.1501,36.2895,27465.0
2020-06-23 13:30:00,41.67,41.8,41.66,41.75,29489.0,36.2982,36.4114,36.2895,36.3679,29489.0
2020-06-23 14:00:00,41.74,41.75,41.56,41.74,59277.0,36.3592,36.3679,36.2024,36.3592,59277.0
2020-06-23 14:30:00,41.75,41.98,41.74,41.87,74799.0,36.3679,36.5682,36.3592,36.4724,74799.0
2020-06-23 15:00:00,41.87,41.92,41.73,41.82,68973.0,36.4724,36.516,36.3504,36.4288,68973.0
2020-06-23 15:30:00,41.79,41.82,41.59,41.66,207302.0,36.4027,36.4288,36.2285,36.2895,207302.0
2020-06-24 09:30:00,41.45,41.49,41.24,41.41,69966.0,36.1065,36.1414,35.9236,36.0717,69966.0
2020-06-24 10:00:00,41.41,41.99,41.39,41.9,92172.0,36.0717,36.5769,36.0543,36.4985,92172.0
2020-06-24 10:30:00,41.89,42.0,41.74,41.9,71523.0,36.4898,36.5856,36.3592,36.4985,71523.0
2020-06-24 11:00:00,41.89,41.98,41.6,41.61,69785.0,36.4898,36.5682,36.2372,36.2459,69785.0
2020-06-24 11:30:00,41.6,41.62,41.39,41.53,27498.0,36.2372,36.2546,36.0543,36.1762,27498.0
2020-06-24 12:00:00,41.53,41.58,41.33,41.33,28856.0,36.1762,36.2198,36.002,36.002,28856.0
2020-06-24 12:30:00,41.33,41.43,41.15,41.41,28614.0,36.002,36.0891,35.8452,36.0717,28614.0
2020-06-24 13:00:00,41.41,41.44,41.12,41.16,16786.0,36.0717,36.0978,35.8191,35.8539,16786.0
2020-06-24 13:30:00,41.14,41.14,41.04,41.11,28797.0,35.8365,35.8365,35.7494,35.8104,28797.0
2020-06-24 14:00:00,41.14,41.43,41.03,41.4,29400.0,35.8365,36.0891,35.7407,36.063,29400.0
2020-06-24 14:30:00,41.42,41.51,41.29,41.29,24720.0,36.0804,36.1588,35.9672,35.9672,24720.0
2020-06-24 15:00:00,41.33,41.54,41.33,41.44,61683.0,36.002,36.1849,36.002,36.0978,61683.0
2020-06-24 15:30:00,41.44,41.62,41.34,41.43,136799.0,36.0978,36.2546,36.0107,36.0891,136799.0
2020-06-25 09:30:00,41.03,41.22,40.04,40.07,109303.0,35.7407,35.9062,34.8783,34.9044,109303.0
2020-06-25 10:00:00,40.09,40.66,40.08,40.55,116511.0,34.9219,35.4184,34.9132,35.3226,116511.0
2020-06-25 10:30:00,40.55,40.57,40.4,40.44,23706.0,35.3226,35.34,35.1919,35.2267,23706.0
2020-06-25 11:00:00,40.44,40.54,40.26,40.45,77938.0,35.2267,35.3139,35.07,35.2355,77938.0
2020-06-25 11:30:00,40.45,40.5,40.26,40.29,20527.0,35.2355,35.279,35.07,35.0961,20527.0
2020-06-25 12:00:00,40.32,40.45,40.26,40.44,16611.0,35.1222,35.2355,35.07,35.2267,16611.0
2020-06-25 12:30:00,40.45,40.64,40.45,40.53,21259.0,35.2355,35.401,35.2355,35.3051,21259.0
2020-06-25 13:00:00,40.51,40.57,40.44,40.54,25620.0,35.2877,35.34,35.2267,35.3139,25620.0
2020-06-25 13:30:00,40.53,40.63,40.42,40.57,32671.0,35.3051,35.3923,35.2093,35.34,32671.0
2020-06-25 14:00:00,40.56,40.61,40.49,40.61,22393.0,35.3313,35.3748,35.2703,35.3748,22393.0
2020-06-25 14:30:00,40.61,40.68,40.51,40.63,33181.0,35.3748,35.4358,35.2877,35.3923,33181.0
2020-06-25 15:00:00,40.63,40.87,40.58,40.81,40967.0,35.3923,35.6013,35.3487,35.549,40967.0
2020-06-25 15:30:00,40.8,40.87,40.66,40.74,88743.0,35.5403,35.6013,35.4184,35.4881,88743.0
2020-06-26 09:30:00,40.65,41.21,40.49,41.02,26206.0,35.4097,35.8975,35.2703,35.732,26206.0
2020-06-26 10:00:00,41.05,41.15,40.89,40.96,27397.0,35.7581,35.8452,35.6187,35.6797,27397.0
2020-06-26 10:30:00,40.96,40.96,40.72,40.77,83837.0,35.6797,35.6797,35.4707,35.5142,83837.0
2020-06-26 11:00:00,40.77,40.86,40.68,40.75,52163.0,35.5142,35.5926,35.4358,35.4968,52163.0
2020-06-26 11:30:00,40.75,40.91,40.74,40.91,26515.0,35.4968,35.6362,35.4881,35.6362,26515.0
2020-06-26 12:00:00,40.9,41.0,40.81,40.98,27233.0,35.6274,35.7146,35.549,35.6971,27233.0
2020-06-26 12:30:00,40.95,41.02,40.86,41.0,21989.0,35.671,35.732,35.5926,35.7146,21989.0
2020-06-26 13:00:00,41.0,41.19,40.97,41.13,18959.0,35.7146,35.8801,35.6884,35.8278,18959.0
2020-06-26 13:30:00,41.1,41.32,41.08,41.29,26236.0,35.8017,35.9933,35.7842,35.9672,26236.0
2020-06-26 14:00:00,41.26,41.29,41.15,41.19,25708.0,35.941,35.9672,35.8452,35.8801,25708.0
2020-06-26 14:30:00,41.19,41.29,41.12,41.26,44325.0,35.8801,35.9672,35.8191,35.941,44325.0
2020-06-26 15:00:00,41.28,41.3,41.06,41.21,54133.0,35.9585,35.9759,35.7668,35.8975,54133.0
2020-06-26 15:30:00,41.2,41.46,41.1,41.15,350484.0,35.8888,36.1153,35.8017,35.8452,350484.0
2020-06-29 09:30:00,41.59,41.67,41.15,41.3,42006.0,36.2285,36.2982,35.8452,35.9759,42006.0
2020-06-29 10:00:00,41.3,41.53,41.23,41.43,34643.0,35.9759,36.1762,35.9149,36.0891,34643.0
2020-06-29 10:30:00,41.45,41.85,41.39,41.75,53393.0,36.1065,36.455,36.0543,36.3679,53393.0
2020-06-29 11:00:00,41.78,41.81,41.63,41.66,41216.0,36.394,36.4201,36.2633,36.2895,41216.0
2020-06-29 11:30:00,41.65,41.8,41.63,41.69,22506.0,36.2808,36.4114,36.2633,36.3156,22506.0
2020-06-29 12:00:00,41.72,41.84,41.72,41.8,18319.0,36.3417,36.4463,36.3417,36.4114,18319.0
2020-06-29 12:30:00,41.82,41.84,41.73,41.75,20381.0,36.4288,36.4463,36.3504,36.3679,20381.0
2020-06-29 13:00:00,41.77,41.86,41.76,41.81,19583.0,36.3853,36.4637,36.3766,36.4201,19583.0
2020-06-29 13:30:00,41.82,41.88,41.74,41.74,38773.0,36.4288,36.4811,36.3592,36.3592,38773.0
2020-06-29 14:00:00,41.75,41.77,41.55,41.58,17054.0,36.3679,36.3853,36.1937,36.2198,17054.0
2020-06-29 14:30:00,41.58,41.7,41.5,41.69,23546.0,36.2198,36.3243,36.1501,36.3156,23546.0
2020-06-29 15:00:00,41.7,41.75,41.56,41.72,51405.0,36.3243,36.3679,36.2024,36.3417,51405.0
2020-06-29 15:30:00,41.72,41.72,41.45,41.7,149614.0,36.3417,36.3417,36.1065,36.3243,149614.0
2020-06-30 09:30:00,41.71,42.07,41.7,41.87,20097.0,36.333,36.6466,36.3243,36.4724,20097.0
2020-06-30 10:00:00,41.91,41.98,41.77,41.95,13186.0,36.5072,36.5682,36.3853,36.5421,13186.0
2020-06-30 10:30:00,41.96,42.12,41.75,42.02,27271.0,36.5508,36.6902,36.3679,36.6031,27271.0
2020-06-30 11:00:00,42.01,42.14,41.95,41.99,24663.0,36.5944,36.7076,36.5421,36.5769,24663.0
2020-06-30 11:30:00,42.0,42.03,41.75,41.77,30305.0,36.5856,36.6118,36.3679,36.3853,30305.0
2020-06-30 12:00:00,41.77,41.84,41.69,41.7,17008.0,36.3853,36.4463,36.3156,36.3243,17008.0
2020-06-30 12:30:00,41.67,41.71,41.53,41.55,20362.0,36.2982,36.333,36.1762,36.1937,20362.0
2020-06-30 13:00:00,41.55,41.65,41.55,41.64,15393.0,36.1937,36.2808,36.1937,36.2721,15393.0
2020-06-30 13:30:00,41.66,41.72,41.59,41.72,22014.0,36.2895,36.3417,36.2285,36.3417,22014.0
2020-06-30 14:00:00,41.69,41.94,41.67,41.94,24907.0,36.3156,36.5334,36.2982,36.5334,24907.0
2020-06-30 14:30:00,41.93,41.98,41.82,41.94,60475.0,36.5247,36.5682,36.4288,36.5334,60475.0
2020-06-30 15:00:00,41.95,42.06,41.85,42.01,43062.0,36.5421,36.6379,36.455,36.5944,43062.0
2020-06-30 15:30:00,42.01,42.49,42.0,42.29,330837.0,36.5944,37.0125,36.5856,36.8383,330837.0
2020-07-01 09:30:00,42.24,42.91,42.16,42.91,45800.0,36.7947,37.3783,36.725,37.3783,45800.0
2020-07-01 10:00:00,42.92,42.98,42.74,42.91,22402.0,37.387,37.4393,37.2302,37.3783,22402.0
2020-07-01 10:30:00,42.92,42.92,42.76,42.89,35980.0,37.387,37.387,37.2477,37.3609,35980.0
2020-07-01 11:00:00,42.9,43.02,42.75,42.84,68205.0,37.3696,37.4742,37.239,37.3174,68205.0
2020-07-01 11:30:00,42.85,43.09,42.82,43.06,15655.0,37.3261,37.5351,37.2999,37.509,15655.0
2020-07-01 12:00:00,43.07,43.23,43.03,43.21,19430.0,37.5177,37.6571,37.4829,37.6397,19430.0
2020-07-01 12:30:00,43.2,43.34,43.12,43.18,24550.0,37.6309,37.7529,37.5613,37.6135,24550.0
2020-07-01 13:00:00,43.21,43.25,43.14,43.21,25753.0,37.6397,37.6745,37.5787,37.6397,25753.0
2020-07-01 13:30:00,43.21,43.21,43.02,43.04,20354.0,37.6397,37.6397,37.4742,37.4916,20354.0
2020-07-01 14:00:00,43.05,43.32,43.05,43.3,24753.0,37.5003,37.7355,37.5003,37.7181,24753.0
2020-07-01 14:30:00,43.29,43.45,43.21,43.45,24894.0,37.7093,37.8487,37.6397,37.8487,24894.0
2020-07-01 15:00:00,43.45,43.52,43.4,43.48,29635.0,37.8487,37.9097,37.8052,37.8749,29635.0
2020-07-01 15:30:00,43.48,43.56,43.24,43.37,106739.0,37.8749,37.9445,37.6658,37.779,106739.0
2020-07-02 09:30:00,43.71,43.94,43.56,43.83,18669.0,38.0752,38.2755,37.9445,38.1797,18669.0
2020-07-02 10:00:00,43.77,43.92,43.36,43.37,15323.0,38.1275,38.2581,37.7703,37.779,15323.0
2020-07-02 10:30:00,43.37,43.62,43.35,43.37,26984.0,37.779,37.9968,37.7616,37.779,26984.0
2020-07-02 11:00:00,43.33,43.76,43.33,43.75,28189.0,37.7442,38.1188,37.7442,38.11,28189.0
2020-07-02 11:30:00,43.76,43.88,43.64,43.72,11607.0,38.1188,38.2233,38.0142,38.0839,11607.0
2020-07-02 12:00:00,43.7,43.7,43.5,43.59,9947.0,38.0665,38.0665,37.8923,37.9707,9947.0
2020-07-02 12:30:00,43.56,43.66,43.49,43.6,11689.0,37.9445,38.0316,37.8836,37.9794,11689.0
2020-07-02 13:00:00,43.6,43.64,43.54,43.63,10422.0,37.9794,38.0142,37.9271,38.0055,10422.0
2020-07-02 13:30:00,43.64,43.85,43.62,43.72,15633.0,38.0142,38.1972,37.9968,38.0839,15633.0
2020-07-02 14:00:00,43.7,43.81,43.66,43.79,13242.0,38.0665,38.1623,38.0316,38.1449,13242.0
2020-07-02 14:30:00,43.81,43.83,43.66,43.66,11618.0,38.1623,38.1797,38.0316,38.0316,11618.0
2020-07-02 15:00:00,43.64,43.69,43.6,43.64,15982.0,38.0142,38.0578,37.9794,38.0142,15982.0
2020-07-02 15:30:00,43.65,43.67,43.33,43.46,76601.0,38.0229,38.0404,37.7442,37.8574,76601.0
2020-07-06 09:30:00,44.0,44.56,43.93,44.32,64001.0,38.3278,38.8156,38.2668,38.6066,64001.0
2020-07-06 10:00:00,44.38,44.48,43.76,43.82,12503.0,38.6588,38.7459,38.1188,38.171,12503.0
2020-07-06 10:30:00,43.88,43.91,43.72,43.86,22464.0,38.2233,38.2494,38.0839,38.2059,22464.0
2020-07-06 11:00:00,43.86,43.94,43.74,43.85,12345.0,38.2059,38.2755,38.1013,38.1972,12345.0
2020-07-06 11:30:00,43.85,43.89,43.56,43.63,10093.0,38.1972,38.232,37.9445,38.0055,10093.0
2020-07-06 12:00:00,43.6,43.6,43.46,43.53,10850.0,37.9794,37.9794,37.8574,37.9184,10850.0
2020-07-06 12:30:00,43.5,43.61,43.49,43.51,9650.0,37.8923,37.9881,37.8836,37.901,9650.0
2020-07-06 13:00:00,43.53,43.58,43.47,43.5,11694.0,37.9184,37.962,37.8661,37.8923,11694.0
2020-07-06 13:30:00,43.48,43.61,43.45,43.61,10691.0,37.8749,37.9881,37.8487,37.9881,10691.0
2020-07-06 14:00:00,43.59,43.59,43.45,43.56,12100.0,37.9707,37.9707,37.8487,37.9445,12100.0
2020-07-06 14:30:00,43.56,43.63,43.45,43.49,33994.0,37.9445,38.0055,37.8487,37.8836,33994.0
2020-07-06 15:00:00,43.48,43.58,43.46,43.56,22715.0,37.8749,37.962,37.8574,37.9445,22715.0
2020-07-06 15:30:00,43.56,43.72,43.5,43.7,88422.0,37.9445,38.0839,37.8923,38.0665,88422.0
2020-07-07 09:30:00,43.28,43.37,42.89,42.96,21484.0,37.7006,37.779,37.3609,37.4219,21484.0
2020-07-07 10:00:00,42.96,43.17,42.91,42.91,52346.0,37.4219,37.6048,37.3783,37.3783,52346.0
2020-07-07 10:30:00,42.95,43.09,42.89,42.95,29089.0,37.4132,37.5351,37.3609,37.4132,29089.0
2020-07-07 11:00:00,42.91,43.11,42.91,42.93,26048.0,37.3783,37.5525,37.3783,37.3958,26048.0
2020-07-07 11:30:00,42.96,43.0,42.68,42.69,21478.0,37.4219,37.4567,37.178,37.1867,21478.0
2020-07-07 12:00:00,42.69,42.87,42.69,42.81,13367.0,37.1867,37.3435,37.1867,37.2912,13367.0
2020-07-07 12:30:00,42.78,42.79,42.72,42.74,11095.0,37.2651,37.2738,37.2128,37.2302,11095.0
2020-07-07 13:00:00,42.75,42.95,42.75,42.95,13389.0,37.239,37.4132,37.239,37.4132,13389.0
2020-07-07 13:30:00,42.93,42.98,42.88,42.97,14641.0,37.3958,37.4393,37.3522,37.4306,14641.0
2020-07-07 14:00:00,42.97,43.07,42.92,43.06,16547.0,37.4306,37.5177,37.387,37.509,16547.0
2020-07-07 14:30:00,43.06,43.07,42.99,43.06,13870.0,37.509,37.5177,37.448,37.509,13870.0
2020-07-07 15:00:00,43.07,43.12,43.01,43.12,18082.0,37.5177,37.5613,37.4654,37.5613,18082.0
2020-07-07 15:30:00,43.13,43.13,42.84,42.89,51884.0,37.57,37.57,37.3174,37.3609,51884.0
2020-07-08 09:30:00,42.77,43.13,42.7,43.05,22731.0,37.2564,37.57,37.1954,37.5003,22731.0
2020-07-08 10:00:00,43.06,43.15,42.91,42.96,19393.0,37.509,37.5874,37.3783,37.4219,19393.0
2020-07-08 10:30:00,42.97,43.01,42.8,42.91,25790.0,37.4306,37.4654,37.2825,37.3783,25790.0
2020-07-08 11:00:00,42.91,42.91,42.72,42.8,27657.0,37.3783,37.3783,37.2128,37.2825,27657.0
2020-07-08 11:30:00,42.82,43.1,42.79,43.03,55149.0,37.2999,37.5438,37.2738,37.4829,55149.0
2020-07-08 12:00:00,43.02,43.26,43.01,43.26,13089.0,37.4742,37.6832,37.4654,37.6832,13089.0
2020-07-08 12:30:00,43.26,43.31,43.06,43.06,45905.0,37.6832,37.7268,37.509,37.509,45905.0
2020-07-08 13:00:00,43.06,43.06,42.92,42.96,38431.0,37.509,37.509,37.387,37.4219,38431.0
2020-07-08 13:30:00,42.97,43.09,42.97,43.02,38706.0,37.4306,37.5351,37.4306,37.4742,38706.0
2020-07-08 14:00:00,43.06,43.09,42.96,43.01,19955.0,37.509,37.5351,37.4219,37.4654,19955.0
2020-07-08 14:30:00,43.01,43.08,42.93,43.07,18318.0,37.4654,37.5264,37.3958,37.5177,18318.0
2020-07-08 15:00:00,43.06,43.14,43.05,43.11,30831.0,37.509,37.5787,37.5003,37.5525,30831.0
2020-07-08 15:30:00,43.11,43.13,42.98,43.1,81362.0,37.5525,37.57,37.4393,37.5438,81362.0
2020-07-09 09:30:00,42.81,42.83,42.34,42.35,20975.0,37.2912,37.3086,36.8818,36.8905,20975.0
2020-07-09 10:00:00,42.38,42.56,42.08,42.13,25507.0,36.9167,37.0735,36.6553,36.6989,25507.0
2020-07-09 10:30:00,42.14,42.28,42.0,42.05,20525.0,36.7076,36.8295,36.5856,36.6292,20525.0
2020-07-09 11:00:00,42.04,42.2,41.9,41.91,37236.0,36.6205,36.7599,36.4985,36.5072,37236.0
2020-07-09 11:30:00,41.98,42.06,41.91,42.02,18597.0,36.5682,36.6379,36.5072,36.6031,18597.0
2020-07-09 12:00:00,42.02,42.39,42.0,42.27,18179.0,36.6031,36.9254,36.5856,36.8208,18179.0
2020-07-09 12:30:00,42.29,42.42,42.27,42.36,12889.0,36.8383,36.9515,36.8208,36.8992,12889.0
2020-07-09 13:00:00,42.38,42.55,42.38,42.54,14000.0,36.9167,37.0647,36.9167,37.056,14000.0
2020-07-09 13:30:00,42.55,42.65,42.53,42.55,14852.0,37.0647,37.1518,37.0473,37.0647,14852.0
2020-07-09 14:00:00,42.56,42.74,42.55,42.72,15515.0,37.0735,37.2302,37.0647,37.2128,15515.0
2020-07-09 14:30:00,42.72,42.72,42.57,42.63,14479.0,37.2128,37.2128,37.0822,37.1344,14479.0
2020-07-09 15:00:00,42.62,42.69,42.47,42.51,24836.0,37.1257,37.1867,36.9951,37.0299,24836.0
2020-07-09 15:30:00,42.51,42.69,42.43,42.52,64918.0,37.0299,37.1867,36.9602,37.0386,64918.0
2020-07-10 09:30:00,42.59,42.97,42.38,42.69,15755.0,37.0996,37.4306,36.9167,37.1867,15755.0
2020-07-10 10:00:00,42.68,42.85,42.59,42.8,15569.0,37.178,37.3261,37.0996,37.2825,15569.0
2020-07-10 10:30:00,42.81,43.05,42.74,42.94,11374.0,37.2912,37.5003,37.2302,37.4045,11374.0
2020-07-10 11:00:00,42.94,42.95,42.8,42.87,38231.0,37.4045,37.4132,37.2825,37.3435,38231.0
2020-07-10 11:30:00,42.87,43.08,42.87,43.06,31906.0,37.3435,37.5264,37.3435,37.509,31906.0
2020-07-10 12:00:00,43.08,43.22,43.06,43.17,10686.0,37.5264,37.6484,37.509,37.6048,10686.0
2020-07-10 12:30:00,43.13,43.22,43.08,43.21,8752.0,37.57,37.6484,37.5264,37.6397,8752.0
2020-07-10 13:00:00,43.2,43.23,42.97,43.0,7976.0,37.6309,37.6571,37.4306,37.4567,7976.0
2020-07-10 13:30:00,43.01,43.16,42.97,43.09,9854.0,37.4654,37.5961,37.4306,37.5351,9854.0
2020-07-10 14:00:00,43.1,43.15,43.05,43.09,11568.0,37.5438,37.5874,37.5003,37.5351,11568.0
2020-07-10 14:30:00,43.08,43.16,43.03,43.15,15047.0,37.5264,37.5961,37.4829,37.5874,15047.0
2020-07-10 15:00:00,43.15,43.27,43.09,43.18,24289.0,37.5874,37.6919,37.5351,37.6135,24289.0
2020-07-10 15:30:00,43.18,43.29,43.13,43.28,69349.0,37.6135,37.7093,37.57,37.7006,69349.0
2020-07-13 09:30:00,43.41,43.75,43.34,43.66,40681.0,37.8139,38.11,37.7529,38.0316,40681.0
2020-07-13 10:00:00,43.7,44.08,43.61,43.97,33479.0,38.0665,38.3975,37.9881,38.3017,33479.0
2020-07-13 10:30:00,43.99,44.02,43.64,43.77,56635.0,38.3191,38.3452,38.0142,38.1275,56635.0
2020-07-13 11:00:00,43.77,44.04,43.76,43.95,23724.0,38.1275,38.3627,38.1188,38.2843,23724.0
2020-07-13 11:30:00,43.95,43.95,43.77,43.78,24391.0,38.2843,38.2843,38.1275,38.1362,24391.0
2020-07-13 12:00:00,43.79,43.88,43.76,43.85,13026.0,38.1449,38.2233,38.1188,38.1972,13026.0
2020-07-13 12:30:00,43.85,43.88,43.73,43.88,17295.0,38.1972,38.2233,38.0926,38.2233,17295.0
2020-07-13 13:00:00,43.91,44.04,43.88,44.03,19411.0,38.2494,38.3627,38.2233,38.3539,19411.0
2020-07-13 13:30:00,44.04,44.05,43.94,44.01,11368.0,38.3627,38.3714,38.2755,38.3365,11368.0
2020-07-13 14:00:00,44.01,44.01,43.74,43.76,18857.0,38.3365,38.3365,38.1013,38.1188,18857.0
2020-07-13 14:30:00,43.75,43.85,43.68,43.79,23663.0,38.11,38.1972,38.0491,38.1449,23663.0
2020-07-13 15:00:00,43.8,43.8,43.43,43.43,28605.0,38.1536,38.1536,37.8313,37.8313,28605.0
2020-07-13 15:30:00,43.42,43.45,43.11,43.37,103814.0,37.8226,37.8487,37.5525,37.779,103814.0
2020-07-14 09:30:00,43.36,43.7,43.28,43.38,21380.0,37.7703,38.0665,37.7006,37.7877,21380.0
2020-07-14 10:00:00,43.38,43.42,43.13,43.37,32342.0,37.7877,37.8226,37.57,37.779,32342.0
2020-07-14 10:30:00,43.37,43.53,43.23,43.31,48254.0,37.779,37.9184,37.6571,37.7268,48254.0
2020-07-14 11:00:00,43.32,43.32,42.97,42.97,37698.0,37.7355,37.7355,37.4306,37.4306,37698.0
2020-07-14 11:30:00,42.95,43.05,42.8,42.82,45531.0,37.4132,37.5003,37.2825,37.2999,45531.0
2020-07-14 12:00:00,42.83,42.91,42.7,42.8,39574.0,37.3086,37.3783,37.1954,37.2825,39574.0
2020-07-14 12:30:00,42.8,42.86,42.68,42.68,38912.0,37.2825,37.3348,37.178,37.178,38912.0
2020-07-14 13:00:00,42.68,42.81,42.47,42.75,125724.0,37.178,37.2912,36.9951,37.239,125724.0
2020-07-14 13:30:00,42.76,42.89,42.68,42.71,88858.0,37.2477,37.3609,37.178,37.2041,88858.0
2020-07-14 14:00:00,42.71,42.92,42.67,42.85,32541.0,37.2041,37.387,37.1693,37.3261,32541.0
2020-07-14 14:30:00,42.87,43.08,42.83,43.01,46112.0,37.3435,37.5264,37.3086,37.4654,46112.0
2020-07-14 15:00:00,43.0,43.31,42.92,43.27,51847.0,37.4567,37.7268,37.387,37.6919,51847.0
2020-07-14 15:30:00,43.28,43.48,43.28,43.36,155024.0,37.7006,37.8749,37.7006,37.7703,155024.0
2020-07-15 09:30:00,43.56,43.72,43.13,43.45,28881.0,37.9445,38.0839,37.57,37.8487,28881.0
2020-07-15 10:00:00,43.4,43.9,43.39,43.84,41592.0,37.8052,38.2407,37.7965,38.1884,41592.0
2020-07-15 10:30:00,43.83,43.94,43.71,43.73,27435.0,38.1797,38.2755,38.0752,38.0926,27435.0
2020-07-15 11:00:00,43.71,43.76,43.59,43.73,20654.0,38.0752,38.1188,37.9707,38.0926,20654.0
2020-07-15 11:30:00,43.7,43.71,43.42,43.43,21148.0,38.0665,38.0752,37.8226,37.8313,21148.0
2020-07-15 12:00:00,43.44,43.52,43.39,43.39,15463.0,37.84,37.9097,37.7965,37.7965,15463.0
2020-07-15 12:30:00,43.4,43.44,43.28,43.44,15807.0,37.8052,37.84,37.7006,37.84,15807.0
2020-07-15 13:00:00,43.47,43.48,43.3,43.31,16884.0,37.8661,37.8749,37.7181,37.7268,16884.0
2020-07-15 13:30:00,43.32,43.41,43.29,43.29,18682.0,37.7355,37.8139,37.7093,37.7093,18682.0
2020-07-15 14:00:00,43.29,43.36,43.1,43.11,35586.0,37.7093,37.7703,37.5438,37.5525,35586.0
2020-07-15 14:30:00,43.11,43.18,43.02,43.1,27908.0,37.5525,37.6135,37.4742,37.5438,27908.0
2020-07-15 15:00:00,43.11,43.24,43.08,43.24,25364.0,37.5525,37.6658,37.5264,37.6658,25364.0
2020-07-15 15:30:00,43.22,43.31,43.0,43.05,114726.0,37.6484,37.7268,37.4567,37.5003,114726.0
2020-07-16 09:30:00,43.17,43.48,42.87,43.48,38293.0,37.6048,37.8749,37.3435,37.8749,38293.0
2020-07-16 10:00:00,43.43,43.81,43.43,43.63,34466.0,37.8313,38.1623,37.8313,38.0055,34466.0
2020-07-16 10:30:00,43.63,43.98,43.63,43.98,27878.0,38.0055,38.3104,38.0055,38.3104,27878.0
2020-07-16 11:00:00,43.98,44.16,43.92,44.07,60195.0,38.3104,38.4672,38.2581,38.3888,60195.0
2020-07-16 11:30:00,44.03,44.08,43.75,43.75,17445.0,38.3539,38.3975,38.11,38.11,17445.0
2020-07-16 12:00:00,43.77,43.83,43.7,43.78,14728.0,38.1275,38.1797,38.0665,38.1362,14728.0
2020-07-16 12:30:00,43.77,43.87,43.72,43.8,16355.0,38.1275,38.2146,38.0839,38.1536,16355.0
2020-07-16 13:00:00,43.78,43.85,43.69,43.73,14353.0,38.1362,38.1972,38.0578,38.0926,14353.0
2020-07-16 13:30:00,43.72,43.75,43.63,43.67,21248.0,38.0839,38.11,38.0055,38.0404,21248.0
2020-07-16 14:00:00,43.66,43.78,43.66,43.68,19585.0,38.0316,38.1362,38.0316,38.0491,19585.0
2020-07-16 14:30:00,43.67,43.88,43.67,43.8,16784.0,38.0404,38.2233,38.0404,38.1536,16784.0
2020-07-16 15:00:00,43.83,43.9,43.77,43.88,21610.0,38.1797,38.2407,38.1275,38.2233,21610.0
2020-07-16 15:30:00,43.9,43.98,43.82,43.87,95576.0,38.2407,38.3104,38.171,38.2146,95576.0
2020-07-17 09:30:00,44.0,44.42,44.0,44.18,28579.0,38.3278,38.6937,38.3278,38.4846,28579.0
2020-07-17 10:00:00,44.14,44.37,44.07,44.13,12129.0,38.4498,38.6501,38.3888,38.4411,12129.0
2020-07-17 10:30:00,44.13,44.31,44.07,44.29,23587.0,38.4411,38.5979,38.3888,38.5804,23587.0
2020-07-17 11:00:00,44.31,44.49,44.31,44.42,14647.0,38.5979,38.7546,38.5979,38.6937,14647.0
2020-07-17 11:30:00,44.44,44.6,44.44,44.54,18479.0,38.7111,38.8505,38.7111,38.7982,18479.0
2020-07-17 12:00:00,44.55,44.62,44.49,44.52,15192.0,38.8069,38.8679,38.7546,38.7808,15192.0
2020-07-17 12:30:00,44.5,44.58,44.47,44.55,13474.0,38.7634,38.833,38.7372,38.8069,13474.0
2020-07-17 13:00:00,44.55,44.6,44.5,44.52,14335.0,38.8069,38.8505,38.7634,38.7808,14335.0
2020-07-17 13:30:00,44.51,44.68,44.47,44.64,11941.0,38.7721,38.9202,38.7372,38.8853,11941.0
2020-07-17 14:00:00,44.64,44.77,44.58,44.72,13484.0,38.8853,38.9986,38.833,38.955,13484.0
2020-07-17 14:30:00,44.73,44.81,44.66,44.76,15693.0,38.9637,39.0334,38.9027,38.9898,15693.0
2020-07-17 15:00:00,44.75,44.81,44.65,44.69,24987.0,38.9811,39.0334,38.894,38.9289,24987.0
2020-07-17 15:30:00,44.69,44.78,44.63,44.71,90435.0,38.9289,39.0073,38.8766,38.9463,90435.0
2020-07-20 09:30:00,44.59,44.79,44.46,44.49,15087.0,38.8418,39.016,38.7285,38.7546,15087.0
2020-07-20 10:00:00,44.49,44.73,44.49,44.5,14640.0,38.7546,38.9637,38.7546,38.7634,14640.0
2020-07-20 10:30:00,44.55,44.63,44.47,44.49,14206.0,38.8069,38.8766,38.7372,38.7546,14206.0
2020-07-20 11:00:00,44.47,44.57,44.36,44.37,15488.0,38.7372,38.8243,38.6414,38.6501,15488.0
2020-07-20 11:30:00,44.36,44.4,44.25,44.26,18549.0,38.6414,38.6762,38.5456,38.5543,18549.0
2020-07-20 12:00:00,44.25,44.33,44.18,44.18,19232.0,38.5456,38.6153,38.4846,38.4846,19232.0
2020-07-20 12:30:00,44.18,44.27,44.18,44.23,11358.0,38.4846,38.563,38.4846,38.5282,11358.0
2020-07-20 13:00:00,44.24,44.28,44.15,44.27,16693.0,38.5369,38.5717,38.4585,38.563,16693.0
2020-07-20 13:30:00,44.25,44.4,44.17,44.34,18720.0,38.5456,38.6762,38.4759,38.624,18720.0
2020-07-20 14:00:00,44.33,44.37,44.28,44.31,21191.0,38.6153,38.6501,38.5717,38.5979,21191.0
2020-07-20 14:30:00,44.32,44.41,44.3,44.35,19635.0,38.6066,38.685,38.5891,38.6327,19635.0
2020-07-20 15:00:00,44.34,44.42,44.23,44.42,29534.0,38.624,38.6937,38.5282,38.6937,29534.0
2020-07-20 15:30:00,44.41,44.49,44.34,44.45,106658.0,38.685,38.7546,38.624,38.7198,106658.0
2020-07-21 09:30:00,44.45,44.66,44.36,44.59,21012.0,38.7198,38.9027,38.6414,38.8418,21012.0
2020-07-21 10:00:00,44.62,44.97,44.54,44.67,15585.0,38.8679,39.1728,38.7982,38.9114,15585.0
2020-07-21 10:30:00,44.64,44.98,44.62,44.88,13425.0,38.8853,39.1815,38.8679,39.0944,13425.0
2020-07-21 11:00:00,44.91,44.95,44.73,44.84,16486.0,39.1205,39.1553,38.9637,39.0595,16486.0
2020-07-21 11:30:00,44.84,44.84,44.67,44.76,12290.0,39.0595,39.0595,38.9114,38.9898,12290.0
2020-07-21 12:00:00,44.73,44.81,44.68,44.74,6054.0,38.9637,39.0334,38.9202,38.9724,6054.0
2020-07-21 12:30:00,44.8,44.84,44.75,44.78,7328.0,39.0247,39.0595,38.9811,39.0073,7328.0
2020-07-21 13:00:00,44.78,44.9,44.76,44.89,14753.0,39.0073,39.1118,38.9898,39.1031,14753.0
2020-07-21 13:30:00,44.89,44.94,44.82,44.83,10318.0,39.1031,39.1466,39.0421,39.0508,10318.0
2020-07-21 14:00:00,44.85,44.87,44.69,44.7,13393.0,39.0682,39.0857,38.9289,38.9376,13393.0
2020-07-21 14:30:00,44.71,44.8,44.63,44.63,10219.0,38.9463,39.0247,38.8766,38.8766,10219.0
2020-07-21 15:00:00,44.63,44.7,44.53,44.56,15668.0,38.8766,38.9376,38.7895,38.8156,15668.0
2020-07-21 15:30:00,44.58,44.74,44.46,44.7,78173.0,38.833,38.9724,38.7285,38.9376,78173.0
2020-07-22 09:30:00,44.51,44.95,44.34,44.74,13136.0,38.7721,39.1553,38.624,38.9724,13136.0
2020-07-22 10:00:00,44.79,44.95,44.65,44.91,13249.0,39.016,39.1553,38.894,39.1205,13249.0
2020-07-22 10:30:00,44.9,45.22,44.87,45.21,19432.0,39.1118,39.3905,39.0857,39.3818,19432.0
2020-07-22 11:00:00,45.24,45.37,45.11,45.32,11358.0,39.408,39.5212,39.2947,39.4776,11358.0
2020-07-22 11:30:00,45.37,45.51,45.31,45.49,15117.0,39.5212,39.6432,39.4689,39.6257,15117.0
2020-07-22 12:00:00,45.51,45.58,45.47,45.53,9706.0,39.6432,39.7041,39.6083,39.6606,9706.0
2020-07-22 12:30:00,45.52,45.63,45.43,45.59,15086.0,39.6519,39.7477,39.5735,39.7128,15086.0
2020-07-22 13:00:00,45.59,45.61,45.5,45.53,12024.0,39.7128,39.7303,39.6344,39.6606,12024.0
2020-07-22 13:30:00,45.51,45.57,45.43,45.49,10265.0,39.6432,39.6954,39.5735,39.6257,10265.0
2020-07-22 14:00:00,45.51,45.64,45.51,45.61,12616.0,39.6432,39.7564,39.6432,39.7303,12616.0
2020-07-22 14:30:00,45.61,45.74,45.59,45.71,18056.0,39.7303,39.8435,39.7128,39.8174,18056.0
2020-07-22 15:00:00,45.71,45.76,45.56,45.56,22563.0,39.8174,39.8609,39.6867,39.6867,22563.0
2020-07-22 15:30:00,45.57,45.75,45.5,45.71,114301.0,39.6954,39.8522,39.6344,39.8174,114301.0
2020-07-23 09:30:00,45.54,46.1,45.54,45.93,35701.0,39.6693,40.1571,39.6693,40.009,35701.0
2020-07-23 10:00:00,45.92,46.07,45.75,46.0,27273.0,40.0003,40.131,39.8522,40.07,27273.0
2020-07-23 10:30:00,46.0,46.18,45.89,46.12,28594.0,40.07,40.2268,39.9742,40.1745,28594.0
2020-07-23 11:00:00,46.11,46.19,46.04,46.19,24274.0,40.1658,40.2355,40.1048,40.2355,24274.0
2020-07-23 11:30:00,46.18,46.3,46.11,46.13,24439.0,40.2268,40.3313,40.1658,40.1832,24439.0
2020-07-23 12:00:00,46.12,46.13,45.94,46.0,18600.0,40.1745,40.1832,40.0177,40.07,18600.0
2020-07-23 12:30:00,46.0,46.0,45.7,45.81,63000.0,40.07,40.07,39.8087,39.9045,63000.0
2020-07-23 13:00:00,45.81,45.93,45.75,45.8,45581.0,39.9045,40.009,39.8522,39.8958,45581.0
2020-07-23 13:30:00,45.8,45.96,45.76,45.82,35239.0,39.8958,40.0351,39.8609,39.9132,35239.0
2020-07-23 14:00:00,45.81,45.88,45.63,45.71,18418.0,39.9045,39.9655,39.7477,39.8174,18418.0
2020-07-23 14:30:00,45.72,45.78,45.66,45.69,14285.0,39.8261,39.8783,39.7738,39.8,14285.0
2020-07-23 15:00:00,45.69,45.84,45.68,45.78,25070.0,39.8,39.9306,39.7912,39.8783,25070.0
2020-07-23 15:30:00,45.78,45.98,45.65,45.87,83364.0,39.8783,40.0526,39.7651,39.9567,83364.0
2020-07-24 09:30:00,45.95,46.42,45.87,45.87,24364.0,40.0264,40.4358,39.9567,39.9567,24364.0
2020-07-24 10:00:00,45.85,46.27,45.82,46.27,47154.0,39.9393,40.3052,39.9132,40.3052,47154.0
2020-07-24 10:30:00,46.29,46.32,45.83,45.86,66848.0,40.3226,40.3487,39.9219,39.948,66848.0
2020-07-24 11:00:00,45.83,45.91,45.7,45.72,35329.0,39.9219,39.9916,39.8087,39.8261,35329.0
2020-07-24 11:30:00,45.7,45.78,45.55,45.73,31309.0,39.8087,39.8783,39.678,39.8348,31309.0
2020-07-24 12:00:00,45.75,45.77,45.61,45.7,18049.0,39.8522,39.8696,39.7303,39.8087,18049.0
2020-07-24 12:30:00,45.71,45.78,45.54,45.65,21049.0,39.8174,39.8783,39.6693,39.7651,21049.0
2020-07-24 13:00:00,45.64,45.64,45.54,45.62,16144.0,39.7564,39.7564,39.6693,39.739,16144.0
2020-07-24 13:30:00,45.63,45.65,45.41,45.52,25362.0,39.7477,39.7651,39.556,39.6519,25362.0
2020-07-24 14:00:00,45.53,45.64,45.48,45.64,12880.0,39.6606,39.7564,39.617,39.7564,12880.0
2020-07-24 14:30:00,45.62,45.73,45.59,45.67,25431.0,39.739,39.8348,39.7128,39.7825,25431.0
2020-07-24 15:00:00,45.66,45.7,45.58,45.61,23096.0,39.7738,39.8087,39.7041,39.7303,23096.0
2020-07-24 15:30:00,45.62,45.79,45.58,45.72,116179.0,39.739,39.8871,39.7041,39.8261,116179.0
2020-07-27 09:30:00,45.6,45.67,45.4,45.55,26739.0,39.7216,39.7825,39.5473,39.678,26739.0
2020-07-27 10:00:00,45.53,45.58,45.29,45.44,17485.0,39.6606,39.7041,39.4515,39.5822,17485.0
2020-07-27 10:30:00,45.41,45.44,45.29,45.33,34891.0,39.556,39.5822,39.4515,39.4864,34891.0
2020-07-27 11:00:00,45.33,45.43,45.27,45.39,33778.0,39.4864,39.5735,39.4341,39.5386,33778.0
2020-07-27 11:30:00,45.41,45.42,45.13,45.24,24444.0,39.556,39.5648,39.3121,39.408,24444.0
2020-07-27 12:00:00,45.26,45.34,45.15,45.2,13801.0,39.4254,39.4951,39.3296,39.3731,13801.0
2020-07-27 12:30:00,45.22,45.23,45.05,45.09,20471.0,39.3905,39.3993,39.2425,39.2773,20471.0
2020-07-27 13:00:00,45.11,45.22,45.1,45.22,17134.0,39.2947,39.3905,39.286,39.3905,17134.0
2020-07-27 13:30:00,45.23,45.3,45.16,45.2,25725.0,39.3993,39.4602,39.3383,39.3731,25725.0
2020-07-27 14:00:00,45.21,45.22,45.1,45.17,23888.0,39.3818,39.3905,39.286,39.347,23888.0
2020-07-27 14:30:00,45.14,45.18,45.1,45.15,22725.0,39.3209,39.3557,39.286,39.3296,22725.0
2020-07-27 15:00:00,45.15,45.2,45.1,45.15,26759.0,39.3296,39.3731,39.286,39.3296,26759.0
2020-07-27 15:30:00,45.14,45.33,45.12,45.26,93768.0,39.3209,39.4864,39.3034,39.4254,93768.0
2020-07-28 09:30:00,45.27,45.77,45.23,45.26,43527.0,39.4341,39.8696,39.3993,39.4254,43527.0
2020-07-28 10:00:00,45.25,45.61,45.15,45.56,67919.0,39.4167,39.7303,39.3296,39.6867,67919.0
2020-07-28 10:30:00,45.56,45.56,45.38,45.46,53846.0,39.6867,39.6867,39.5299,39.5996,53846.0
2020-07-28 11:00:00,45.45,45.85,45.41,45.82,59536.0,39.5909,39.9393,39.556,39.9132,59536.0
2020-07-28 11:30:00,45.86,45.86,45.59,45.6,19606.0,39.948,39.948,39.7128,39.7216,19606.0
2020-07-28 12:00:00,45.6,45.64,45.47,45.47,18245.0,39.7216,39.7564,39.6083,39.6083,18245.0
2020-07-28 12:30:00,45.47,45.54,45.4,45.51,15822.0,39.6083,39.6693,39.5473,39.6432,15822.0
2020-07-28 13:00:00,45.49,45.54,45.4,45.53,14463.0,39.6257,39.6693,39.5473,39.6606,14463.0
2020-07-28 13:30:00,45.55,45.68,45.54,45.68,11136.0,39.678,39.7912,39.6693,39.7912,11136.0
2020-07-28 14:00:00,45.68,45.71,45.54,45.54,25144.0,39.7912,39.8174,39.6693,39.6693,25144.0
2020-07-28 14:30:00,45.56,45.67,45.53,45.63,35556.0,39.6867,39.7825,39.6606,39.7477,35556.0
2020-07-28 15:00:00,45.63,45.68,45.56,45.58,18451.0,39.7477,39.7912,39.6867,39.7041,18451.0
2020-07-28 15:30:00,45.59,45.68,45.43,45.5,82230.0,39.7128,39.7912,39.5735,39.6344,82230.0
2020-07-29 09:30:00,45.65,46.0,45.6,45.89,23260.0,39.7651,40.07,39.7216,39.9742,23260.0
2020-07-29 10:00:00,45.91,46.03,45.82,45.92,32135.0,39.9916,40.0961,39.9132,40.0003,32135.0
2020-07-29 10:30:00,45.9,46.0,45.76,45.93,48180.0,39.9829,40.07,39.8609,40.009,48180.0
2020-07-29 11:00:00,45.95,45.98,45.78,45.81,34206.0,40.0264,40.0526,39.8783,39.9045,34206.0
2020-07-29 11:30:00,45.86,45.91,45.7,45.77,42511.0,39.948,39.9916,39.8087,39.8696,42511.0
2020-07-29 12:00:00,45.76,45.82,45.71,45.76,27013.0,39.8609,39.9132,39.8174,39.8609,27013.0
2020-07-29 12:30:00,45.75,45.75,45.69,45.73,20086.0,39.8522,39.8522,39.8,39.8348,20086.0
2020-07-29 13:00:00,45.73,45.81,45.62,45.72,44563.0,39.8348,39.9045,39.739,39.8261,44563.0
2020-07-29 13:30:00,45.73,45.78,45.69,45.69,33722.0,39.8348,39.8783,39.8,39.8,33722.0
2020-07-29 14:00:00,45.7,45.82,45.64,45.75,132379.0,39.8087,39.9132,39.7564,39.8522,132379.0
2020-07-29 14:30:00,45.79,45.83,45.69,45.73,211539.0,39.8871,39.9219,39.8,39.8348,211539.0
2020-07-29 15:00:00,45.73,45.73,45.46,45.57,249883.0,39.8348,39.8348,39.5996,39.6954,249883.0
2020-07-29 15:30:00,45.56,46.0,45.55,45.89,306622.0,39.6867,40.07,39.678,39.9742,306622.0
2020-07-30 09:30:00,45.43,45.65,44.88,44.92,51193.0,39.5735,39.7651,39.0944,39.1292,51193.0
2020-07-30 10:00:00,44.9,44.92,44.64,44.68,166252.0,39.1118,39.1292,38.8853,38.9202,166252.0
2020-07-30 10:30:00,44.67,45.2,44.64,45.08,97545.0,38.9114,39.3731,38.8853,39.2686,97545.0
2020-07-30 11:00:00,45.09,45.36,45.01,45.01,45779.0,39.2773,39.5125,39.2076,39.2076,45779.0
2020-07-30 11:30:00,45.03,45.25,44.99,45.2,45678.0,39.225,39.4167,39.1902,39.3731,45678.0
2020-07-30 12:00:00,45.19,45.48,45.17,45.36,138726.0,39.3644,39.617,39.347,39.5125,138726.0
2020-07-30 12:30:00,45.35,45.57,45.26,45.37,150503.0,39.5038,39.6954,39.4254,39.5212,150503.0
2020-07-30 13:00:00,45.42,45.51,45.11,45.13,158586.0,39.5648,39.6432,39.2947,39.3121,158586.0
2020-07-30 13:30:00,45.13,45.45,45.11,45.35,67042.0,39.3121,39.5909,39.2947,39.5038,67042.0
2020-07-30 14:00:00,45.34,45.37,45.06,45.08,182176.0,39.4951,39.5212,39.2512,39.2686,182176.0
2020-07-30 14:30:00,45.08,45.4,44.99,45.4,76643.0,39.2686,39.5473,39.1902,39.5473,76643.0
2020-07-30 15:00:00,45.41,45.74,45.38,45.73,87954.0,39.556,39.8435,39.5299,39.8348,87954.0
2020-07-30 15:30:00,45.72,45.76,45.31,45.58,344183.0,39.8261,39.8609,39.4689,39.7041,344183.0
2020-07-31 09:30:00,45.54,46.12,45.4,46.1,52162.0,39.6693,40.1745,39.5473,40.1571,52162.0
2020-07-31 10:00:00,46.09,46.16,45.49,45.5,161409.0,40.1484,40.2094,39.6257,39.6344,161409.0
2020-07-31 10:30:00,45.48,45.48,44.96,45.07,207805.0,39.617,39.617,39.1641,39.2599,207805.0
2020-07-31 11:00:00,45.07,45.24,44.88,44.89,111519.0,39.2599,39.408,39.0944,39.1031,111519.0
2020-07-31 11:30:00,44.88,44.9,44.64,44.72,26023.0,39.0944,39.1118,38.8853,38.955,26023.0
2020-07-31 12:00:00,44.69,44.8,44.53,44.73,26120.0,38.9289,39.0247,38.7895,38.9637,26120.0
2020-07-31 12:30:00,44.69,44.7,44.45,44.52,19911.0,38.9289,38.9376,38.7198,38.7808,19911.0
2020-07-31 13:00:00,44.52,44.72,44.5,44.69,16015.0,38.7808,38.955,38.7634,38.9289,16015.0
2020-07-31 13:30:00,44.67,44.8,44.59,44.79,21645.0,38.9114,39.0247,38.8418,39.016,21645.0
2020-07-31 14:00:00,44.82,44.96,44.76,44.84,27840.0,39.0421,39.1641,38.9898,39.0595,27840.0
2020-07-31 14:30:00,44.83,44.98,44.79,44.97,23316.0,39.0508,39.1815,39.016,39.1728,23316.0
2020-07-31 15:00:00,44.98,45.04,44.94,45.02,69736.0,39.1815,39.2337,39.1466,39.2163,69736.0
2020-07-31 15:30:00,45.02,45.45,44.99,45.35,249208.0,39.2163,39.5909,39.1902,39.5038,249208.0
2020-08-03 09:30:00,45.32,45.4,44.73,44.85,36675.0,39.4776,39.5473,38.9637,39.0682,36675.0
2020-08-03 10:00:00,44.72,45.08,44.7,44.96,56783.0,38.955,39.2686,38.9376,39.1641,56783.0
2020-08-03 10:30:00,44.98,44.98,44.63,44.63,14557.0,39.1815,39.1815,38.8766,38.8766,14557.0
2020-08-03 11:00:00,44.66,44.88,44.65,44.75,17238.0,38.9027,39.0944,38.894,38.9811,17238.0
2020-08-03 11:30:00,44.78,45.01,44.78,44.85,23914.0,39.0073,39.2076,39.0073,39.0682,23914.0
2020-08-03 12:00:00,44.87,44.92,44.68,44.68,24974.0,39.0857,39.1292,38.9202,38.9202,24974.0
2020-08-03 12:30:00,44.67,44.74,44.61,44.66,8695.0,38.9114,38.9724,38.8592,38.9027,8695.0
2020-08-03 13:00:00,44.67,44.76,44.6,44.73,12974.0,38.9114,38.9898,38.8505,38.9637,12974.0
2020-08-03 13:30:00,44.75,44.87,44.73,44.83,12492.0,38.9811,39.0857,38.9637,39.0508,12492.0
2020-08-03 14:00:00,44.83,44.9,44.8,44.84,44699.0,39.0508,39.1118,39.0247,39.0595,44699.0
2020-08-03 14:30:00,44.84,44.92,44.82,44.84,52714.0,39.0595,39.1292,39.0421,39.0595,52714.0
2020-08-03 15:00:00,44.84,44.89,44.78,44.8,64798.0,39.0595,39.1031,39.0073,39.0247,64798.0
2020-08-03 15:30:00,44.8,44.96,44.73,44.94,202311.0,39.0247,39.1641,38.9637,39.1466,202311.0
2020-08-04 09:30:00,44.64,44.89,44.57,44.81,60485.0,38.8853,39.1031,38.8243,39.0334,60485.0
2020-08-04 10:00:00,44.83,44.86,44.71,44.78,30948.0,39.0508,39.0769,38.9463,39.0073,30948.0
2020-08-04 10:30:00,44.76,44.82,44.46,44.79,29445.0,38.9898,39.0421,38.7285,39.016,29445.0
2020-08-04 11:00:00,44.8,45.17,44.71,45.09,53921.0,39.0247,39.347,38.9463,39.2773,53921.0
2020-08-04 11:30:00,45.11,45.13,44.84,44.98,37544.0,39.2947,39.3121,39.0595,39.1815,37544.0
2020-08-04 12:00:00,44.98,45.12,44.84,44.86,15632.0,39.1815,39.3034,39.0595,39.0769,15632.0
2020-08-04 12:30:00,44.93,44.95,44.71,44.73,43075.0,39.1379,39.1553,38.9463,38.9637,43075.0
2020-08-04 13:00:00,44.73,44.88,44.72,44.81,25379.0,38.9637,39.0944,38.955,39.0334,25379.0
2020-08-04 13:30:00,44.81,44.83,44.75,44.79,23582.0,39.0334,39.0508,38.9811,39.016,23582.0
2020-08-04 14:00:00,44.81,44.97,44.79,44.84,21991.0,39.0334,39.1728,39.016,39.0595,21991.0
2020-08-04 14:30:00,44.86,44.89,44.68,44.83,48917.0,39.0769,39.1031,38.9202,39.0508,48917.0
2020-08-04 15:00:00,44.83,44.87,44.77,44.82,59304.0,39.0508,39.0857,38.9986,39.0421,59304.0
2020-08-04 15:30:00,44.82,45.11,44.77,45.1,99973.0,39.0421,39.2947,38.9986,39.286,99973.0
2020-08-05 09:30:00,45.1,45.62,45.1,45.38,53679.0,39.286,39.739,39.286,39.5299,53679.0
2020-08-05 10:00:00,45.38,45.4,45.22,45.29,52281.0,39.5299,39.5473,39.3905,39.4515,52281.0
2020-08-05 10:30:00,45.28,45.33,45.18,45.19,41938.0,39.4428,39.4864,39.3557,39.3644,41938.0
2020-08-05 11:00:00,45.22,45.34,45.12,45.23,35118.0,39.3905,39.4951,39.3034,39.3993,35118.0
2020-08-05 11:30:00,45.23,45.26,44.93,44.94,27320.0,39.3993,39.4254,39.1379,39.1466,27320.0
2020-08-05 12:00:00,44.95,45.13,44.91,44.97,40148.0,39.1553,39.3121,39.1205,39.1728,40148.0
2020-08-05 12:30:00,44.97,45.04,44.88,44.95,25982.0,39.1728,39.2337,39.0944,39.1553,25982.0
2020-08-05 13:00:00,44.95,45.0,44.91,44.95,29379.0,39.1553,39.1989,39.1205,39.1553,29379.0
2020-08-05 13:30:00,44.93,44.98,44.89,44.95,19201.0,39.1379,39.1815,39.1031,39.1553,19201.0
2020-08-05 14:00:00,44.95,45.0,44.91,44.96,36615.0,39.1553,39.1989,39.1205,39.1641,36615.0
2020-08-05 14:30:00,44.96,45.0,44.92,44.94,25008.0,39.1641,39.1989,39.1292,39.1466,25008.0
2020-08-05 15:00:00,44.95,44.98,44.88,44.92,60282.0,39.1553,39.1815,39.0944,39.1292,60282.0
2020-08-05 15:30:00,44.93,44.98,44.75,44.75,124823.0,39.1379,39.1815,38.9811,38.9811,124823.0
2020-08-06 09:30:00,45.0,45.44,44.59,44.81,92229.0,39.1989,39.5822,38.8418,39.0334,92229.0
2020-08-06 10:00:00,44.81,45.16,44.73,45.16,226832.0,39.0334,39.3383,38.9637,39.3383,226832.0
2020-08-06 10:30:00,45.14,45.33,44.95,45.03,45354.0,39.3209,39.4864,39.1553,39.225,45354.0
2020-08-06 11:00:00,45.01,45.03,44.66,44.73,28342.0,39.2076,39.225,38.9027,38.9637,28342.0
2020-08-06 11:30:00,44.73,44.89,44.7,44.81,21815.0,38.9637,39.1031,38.9376,39.0334,21815.0
2020-08-06 12:00:00,44.82,45.02,44.82,44.96,21762.0,39.0421,39.2163,39.0421,39.1641,21762.0
2020-08-06 12:30:00,44.97,45.0,44.91,44.95,23803.0,39.1728,39.1989,39.1205,39.1553,23803.0
2020-08-06 13:00:00,44.97,45.0,44.92,44.99,27703.0,39.1728,39.1989,39.1292,39.1902,27703.0
2020-08-06 13:30:00,44.99,45.12,44.93,45.12,70356.0,39.1902,39.3034,39.1379,39.3034,70356.0
2020-08-06 14:00:00,45.13,45.3,44.98,45.01,103274.0,39.3121,39.4602,39.1815,39.2076,103274.0
2020-08-06 14:30:00,45.01,45.45,44.98,45.38,78280.0,39.2076,39.5909,39.1815,39.5299,78280.0
2020-08-06 15:00:00,45.39,45.56,45.3,45.51,71141.0,39.5386,39.6867,39.4602,39.6432,71141.0
2020-08-06 15:30:00,45.49,45.65,45.22,45.52,217406.0,39.6257,39.7651,39.3905,39.6519,217406.0
2020-08-07 09:30:00,45.63,45.97,45.41,45.9,19377.0,39.7477,40.0439,39.556,39.9829,19377.0
2020-08-07 10:00:00,45.9,46.33,45.85,46.3,26721.0,39.9829,40.3574,39.9393,40.3313,26721.0
2020-08-07 10:30:00,46.33,46.69,46.31,46.52,61545.0,40.3574,40.671,40.34,40.523,61545.0
2020-08-07 11:00:00,46.51,46.75,46.51,46.7,27677.0,40.5142,40.7233,40.5142,40.6797,27677.0
2020-08-07 11:30:00,46.7,46.95,46.69,46.95,19177.0,40.6797,40.8975,40.671,40.8975,19177.0
2020-08-07 12:00:00,46.95,47.0,46.88,46.99,18920.0,40.8975,40.9411,40.8365,40.9324,18920.0
2020-08-07 12:30:00,46.98,47.12,46.94,47.06,41101.0,40.9237,41.0456,40.8888,40.9933,41101.0
2020-08-07 13:00:00,47.08,47.27,46.99,47.22,30768.0,41.0108,41.1763,40.9324,41.1327,30768.0
2020-08-07 13:30:00,47.26,47.26,47.15,47.15,15677.0,41.1676,41.1676,41.0717,41.0717,15677.0
2020-08-07 14:00:00,47.16,47.25,47.0,47.07,36351.0,41.0804,41.1588,40.9411,41.0021,36351.0
2020-08-07 14:30:00,47.11,47.34,47.1,47.32,18970.0,41.0369,41.2372,41.0282,41.2198,18970.0
2020-08-07 15:00:00,47.31,47.4,47.3,47.33,34974.0,41.2111,41.2895,41.2024,41.2285,34974.0
2020-08-07 15:30:00,47.34,47.45,47.25,47.28,166308.0,41.2372,41.3331,41.1588,41.185,166308.0
2020-08-10 09:30:00,47.71,48.14,47.51,47.61,85716.0,41.5595,41.9341,41.3853,41.4724,85716.0
2020-08-10 10:00:00,47.59,47.89,47.48,47.73,43453.0,41.455,41.7163,41.3592,41.577,43453.0
2020-08-10 10:30:00,47.72,47.74,47.47,47.47,28133.0,41.5683,41.5857,41.3505,41.3505,28133.0
2020-08-10 11:00:00,47.47,47.84,47.47,47.79,33591.0,41.3505,41.6728,41.3505,41.6292,33591.0
2020-08-10 11:30:00,47.8,47.84,47.77,47.82,27298.0,41.6379,41.6728,41.6118,41.6554,27298.0
2020-08-10 12:00:00,47.8,47.9,47.78,47.9,22050.0,41.6379,41.7251,41.6205,41.7251,22050.0
2020-08-10 12:30:00,47.91,47.94,47.81,47.83,23174.0,41.7338,41.7599,41.6467,41.6641,23174.0
2020-08-10 13:00:00,47.84,47.89,47.74,47.77,83389.0,41.6728,41.7163,41.5857,41.6118,83389.0
2020-08-10 13:30:00,47.77,47.95,47.77,47.95,22313.0,41.6118,41.7686,41.6118,41.7686,22313.0
2020-08-10 14:00:00,47.96,47.99,47.72,47.84,36235.0,41.7773,41.8035,41.5683,41.6728,36235.0
2020-08-10 14:30:00,47.83,47.86,47.76,47.84,33592.0,41.6641,41.6902,41.6031,41.6728,33592.0
2020-08-10 15:00:00,47.84,47.88,47.77,47.87,35840.0,41.6728,41.7076,41.6118,41.6989,35840.0
2020-08-10 15:30:00,47.86,47.86,47.66,47.81,112328.0,41.6902,41.6902,41.516,41.6467,112328.0
2020-08-11 09:30:00,46.04,46.58,46.0,46.43,446468.0,40.1048,40.5752,40.07,40.4446,446468.0
2020-08-11 10:00:00,46.42,46.47,46.18,46.23,139191.0,40.4358,40.4794,40.2268,40.2703,139191.0
2020-08-11 10:30:00,46.21,46.23,45.82,46.08,166578.0,40.2529,40.2703,39.9132,40.1397,166578.0
2020-08-11 11:00:00,46.05,46.1,45.9,46.01,92567.0,40.1135,40.1571,39.9829,40.0787,92567.0
2020-08-11 11:30:00,46.01,46.06,45.84,45.94,94443.0,40.0787,40.1223,39.9306,40.0177,94443.0
2020-08-11 12:00:00,45.93,45.93,45.83,45.87,44344.0,40.009,40.009,39.9219,39.9567,44344.0
2020-08-11 12:30:00,45.86,45.89,45.63,45.66,102226.0,39.948,39.9742,39.7477,39.7738,102226.0
2020-08-11 13:00:00,45.65,45.9,45.59,45.84,91624.0,39.7651,39.9829,39.7128,39.9306,91624.0
2020-08-11 13:30:00,45.88,46.02,45.84,45.98,100495.0,39.9655,40.0874,39.9306,40.0526,100495.0
2020-08-11 14:00:00,45.99,46.09,45.91,46.09,127815.0,40.0613,40.1484,39.9916,40.1484,127815.0
2020-08-11 14:30:00,46.08,46.18,46.0,46.15,134853.0,40.1397,40.2268,40.07,40.2007,134853.0
2020-08-11 15:00:00,46.14,46.15,45.74,45.94,138783.0,40.1919,40.2007,39.8435,40.0177,138783.0
2020-08-11 15:30:00,45.94,45.98,45.63,45.7,417291.0,40.0177,40.0526,39.7477,39.8087,417291.0
2020-08-12 09:30:00,46.09,46.29,45.85,46.0,67351.0,40.1484,40.3226,39.9393,40.07,67351.0
2020-08-12 10:00:00,46.01,46.11,45.87,46.06,65689.0,40.0787,40.1658,39.9567,40.1223,65689.0
2020-08-12 10:30:00,46.06,46.18,46.04,46.13,97803.0,40.1223,40.2268,40.1048,40.1832,97803.0
2020-08-12 11:00:00,46.11,46.24,46.07,46.21,94257.0,40.1658,40.279,40.131,40.2529,94257.0
2020-08-12 11:30:00,46.21,46.35,46.19,46.23,37669.0,40.2529,40.3749,40.2355,40.2703,37669.0
2020-08-12 12:00:00,46.25,46.44,46.25,46.4,75525.0,40.2878,40.4533,40.2878,40.4184,75525.0
2020-08-12 12:30:00,46.39,46.42,46.25,46.25,27483.0,40.4097,40.4358,40.2878,40.2878,27483.0
2020-08-12 13:00:00,46.25,46.34,46.19,46.19,55912.0,40.2878,40.3662,40.2355,40.2355,55912.0
2020-08-12 13:30:00,46.2,46.33,46.2,46.29,44479.0,40.2442,40.3574,40.2442,40.3226,44479.0
2020-08-12 14:00:00,46.27,46.41,46.15,46.34,85157.0,40.3052,40.4271,40.2007,40.3662,85157.0
2020-08-12 14:30:00,46.33,46.38,46.3,46.31,34201.0,40.3574,40.401,40.3313,40.34,34201.0
2020-08-12 15:00:00,46.3,46.33,46.18,46.28,46330.0,40.3313,40.3574,40.2268,40.3139,46330.0
2020-08-12 15:30:00,46.29,46.29,45.96,46.02,171682.0,40.3226,40.3226,40.0351,40.0874,171682.0
2020-08-13 09:30:00,45.58,45.78,45.39,45.64,148763.0,39.9238,40.099,39.7574,39.9764,148763.0
2020-08-13 10:00:00,45.64,45.69,45.34,45.49,65595.0,39.9764,40.0202,39.7136,39.845,65595.0
2020-08-13 10:30:00,45.49,45.53,45.3,45.32,40153.0,39.845,39.88,39.6786,39.6961,40153.0
2020-08-13 11:00:00,45.33,45.34,44.84,44.95,101205.0,39.7048,39.7136,39.2756,39.372,101205.0
2020-08-13 11:30:00,44.96,45.42,44.95,45.34,90254.0,39.3808,39.7837,39.372,39.7136,90254.0
2020-08-13 12:00:00,45.33,45.36,45.03,45.04,29260.0,39.7048,39.7311,39.4421,39.4508,29260.0
2020-08-13 12:30:00,45.05,45.18,44.96,45.14,47392.0,39.4596,39.5735,39.3808,39.5384,47392.0
2020-08-13 13:00:00,45.16,45.46,45.06,45.41,110323.0,39.5559,39.8187,39.4683,39.7749,110323.0
2020-08-13 13:30:00,45.42,45.59,45.34,45.51,35453.0,39.7837,39.9326,39.7136,39.8625,35453.0
2020-08-13 14:00:00,45.51,45.62,45.35,45.44,36744.0,39.8625,39.9589,39.7224,39.8012,36744.0
2020-08-13 14:30:00,45.41,45.42,45.14,45.17,32159.0,39.7749,39.7837,39.5384,39.5647,32159.0
2020-08-13 15:00:00,45.17,45.29,45.14,45.26,35812.0,39.5647,39.6698,39.5384,39.6435,35812.0
2020-08-13 15:30:00,45.26,45.36,45.18,45.32,150740.0,39.6435,39.7311,39.5735,39.6961,150740.0
2020-08-14 09:30:00,45.01,45.42,44.95,45.39,47515.0,39.4245,39.7837,39.372,39.7574,47515.0
2020-08-14 10:00:00,45.44,45.7,45.41,45.65,31929.0,39.8012,40.0289,39.7749,39.9851,31929.0
2020-08-14 10:30:00,45.65,45.72,45.51,45.59,56870.0,39.9851,40.0464,39.8625,39.9326,56870.0
2020-08-14 11:00:00,45.58,45.59,45.33,45.41,88056.0,39.9238,39.9326,39.7048,39.7749,88056.0
2020-08-14 11:30:00,45.43,45.72,45.42,45.58,49487.0,39.7924,40.0464,39.7837,39.9238,49487.0
2020-08-14 12:00:00,45.58,45.59,45.36,45.36,103127.0,39.9238,39.9326,39.7311,39.7311,103127.0
2020-08-14 12:30:00,45.36,45.37,45.22,45.3,23192.0,39.7311,39.7399,39.6085,39.6786,23192.0
2020-08-14 13:00:00,45.32,45.34,45.23,45.26,19526.0,39.6961,39.7136,39.6172,39.6435,19526.0
2020-08-14 13:30:00,45.26,45.42,45.26,45.4,35068.0,39.6435,39.7837,39.6435,39.7662,35068.0
2020-08-14 14:00:00,45.4,45.42,45.34,45.36,19427.0,39.7662,39.7837,39.7136,39.7311,19427.0
2020-08-14 14:30:00,45.34,45.42,45.3,45.36,28989.0,39.7136,39.7837,39.6786,39.7311,28989.0
2020-08-14 15:00:00,45.37,45.37,45.16,45.25,27677.0,39.7399,39.7399,39.5559,39.6348,27677.0
2020-08-14 15:30:00,45.26,45.4,45.13,45.36,166081.0,39.6435,39.7662,39.5297,39.7311,166081.0
2020-08-17 09:30:00,45.41,45.47,45.05,45.18,32081.0,39.7749,39.8275,39.4596,39.5735,32081.0
2020-08-17 10:00:00,45.19,45.34,45.01,45.3,33028.0,39.5822,39.7136,39.4245,39.6786,33028.0
2020-08-17 10:30:00,45.34,45.41,45.23,45.29,30614.0,39.7136,39.7749,39.6172,39.6698,30614.0
2020-08-17 11:00:00,45.31,45.39,45.24,45.39,21674.0,39.6873,39.7574,39.626,39.7574,21674.0
2020-08-17 11:30:00,45.37,45.38,45.14,45.26,27080.0,39.7399,39.7486,39.5384,39.6435,27080.0
2020-08-17 12:00:00,45.28,45.28,45.11,45.11,41868.0,39.661,39.661,39.5121,39.5121,41868.0
2020-08-17 12:30:00,45.12,45.15,45.04,45.12,21536.0,39.5209,39.5472,39.4508,39.5209,21536.0
2020-08-17 13:00:00,45.11,45.11,44.93,45.01,46892.0,39.5121,39.5121,39.3545,39.4245,46892.0
2020-08-17 13:30:00,45.02,45.19,44.99,45.14,39028.0,39.4333,39.5822,39.407,39.5384,39028.0
2020-08-17 14:00:00,45.14,45.19,44.96,44.97,31893.0,39.5384,39.5822,39.3808,39.3895,31893.0
2020-08-17 14:30:00,44.98,44.98,44.82,44.83,27266.0,39.3983,39.3983,39.2581,39.2669,27266.0
2020-08-17 15:00:00,44.83,44.95,44.81,44.87,48972.0,39.2669,39.372,39.2494,39.3019,48972.0
2020-08-17 15:30:00,44.87,44.9,44.65,44.8,218725.0,39.3019,39.3282,39.1092,39.2406,218725.0
2020-08-18 09:30:00,44.84,45.1,44.61,44.66,44631.0,39.2756,39.5034,39.0742,39.118,44631.0
2020-08-18 10:00:00,44.66,44.67,44.44,44.55,26525.0,39.118,39.1267,38.9253,39.0216,26525.0
2020-08-18 10:30:00,44.55,44.59,44.35,44.37,27830.0,39.0216,39.0567,38.8465,38.864,27830.0
2020-08-18 11:00:00,44.4,44.47,44.28,44.47,21101.0,38.8902,38.9516,38.7851,38.9516,21101.0
2020-08-18 11:30:00,44.5,44.57,44.4,44.51,23380.0,38.9778,39.0391,38.8902,38.9866,23380.0
2020-08-18 12:00:00,44.52,44.53,44.31,44.34,15273.0,38.9954,39.0041,38.8114,38.8377,15273.0
2020-08-18 12:30:00,44.33,44.54,44.33,44.44,27737.0,38.8289,39.0129,38.8289,38.9253,27737.0
2020-08-18 13:00:00,44.42,44.47,44.34,44.42,31320.0,38.9078,38.9516,38.8377,38.9078,31320.0
2020-08-18 13:30:00,44.42,44.48,44.35,44.45,66508.0,38.9078,38.9603,38.8465,38.934,66508.0
2020-08-18 14:00:00,44.45,44.48,44.34,44.42,149043.0,38.934,38.9603,38.8377,38.9078,149043.0
2020-08-18 14:30:00,44.41,44.58,44.4,44.51,38656.0,38.899,39.0479,38.8902,38.9866,38656.0
2020-08-18 15:00:00,44.51,44.78,44.25,44.78,1998912.0,38.9866,39.2231,38.7589,39.2231,1998912.0
2020-08-18 15:30:00,44.77,44.82,44.56,44.7,205904.0,39.2143,39.2581,39.0304,39.153,205904.0
2020-08-19 09:30:00,45.0,45.0,44.53,44.62,35247.0,39.4158,39.4158,39.0041,39.0829,35247.0
2020-08-19 10:00:00,44.62,44.65,44.32,44.37,33634.0,39.0829,39.1092,38.8202,38.864,33634.0
2020-08-19 10:30:00,44.34,44.4,44.21,44.29,20343.0,38.8377,38.8902,38.7238,38.7939,20343.0
2020-08-19 11:00:00,44.3,44.48,44.29,44.39,22360.0,38.8027,38.9603,38.7939,38.8815,22360.0
2020-08-19 11:30:00,44.38,44.5,44.31,44.38,21405.0,38.8727,38.9778,38.8114,38.8727,21405.0
2020-08-19 12:00:00,44.36,44.41,44.3,44.41,19276.0,38.8552,38.899,38.8027,38.899,19276.0
2020-08-19 12:30:00,44.4,44.51,44.38,44.39,15998.0,38.8902,38.9866,38.8727,38.8815,15998.0
2020-08-19 13:00:00,44.39,44.51,44.38,44.4,25445.0,38.8815,38.9866,38.8727,38.8902,25445.0
2020-08-19 13:30:00,44.4,44.53,44.4,44.5,15096.0,38.8902,39.0041,38.8902,38.9778,15096.0
2020-08-19 14:00:00,44.5,44.54,44.36,44.39,23518.0,38.9778,39.0129,38.8552,38.8815,23518.0
2020-08-19 14:30:00,44.36,44.37,44.26,44.29,18425.0,38.8552,38.864,38.7676,38.7939,18425.0
2020-08-19 15:00:00,44.3,44.38,44.27,44.29,45185.0,38.8027,38.8727,38.7764,38.7939,45185.0
2020-08-19 15:30:00,44.29,44.32,43.95,43.97,169828.0,38.7939,38.8202,38.4961,38.5136,169828.0
2020-08-20 09:30:00,43.75,43.94,43.51,43.57,112489.0,38.3209,38.4873,38.1107,38.1632,112489.0
2020-08-20 10:00:00,43.55,43.8,43.46,43.77,77081.0,38.1457,38.3647,38.0669,38.3384,77081.0
2020-08-20 10:30:00,43.8,43.83,43.62,43.79,46114.0,38.3647,38.391,38.207,38.3559,46114.0
2020-08-20 11:00:00,43.79,43.87,43.69,43.73,28820.0,38.3559,38.426,38.2684,38.3034,28820.0
2020-08-20 11:30:00,43.72,44.02,43.71,43.81,42609.0,38.2946,38.5574,38.2859,38.3735,42609.0
2020-08-20 12:00:00,43.8,43.81,43.64,43.66,95665.0,38.3647,38.3735,38.2246,38.2421,95665.0
2020-08-20 12:30:00,43.66,43.69,43.47,43.48,47370.0,38.2421,38.2684,38.0757,38.0844,47370.0
2020-08-20 13:00:00,43.48,43.49,43.33,43.35,59644.0,38.0844,38.0932,37.953,37.9705,59644.0
2020-08-20 13:30:00,43.34,43.53,43.3,43.43,37535.0,37.9618,38.1282,37.9267,38.0406,37535.0
2020-08-20 14:00:00,43.43,43.61,43.41,43.52,215097.0,38.0406,38.1983,38.0231,38.1194,215097.0
2020-08-20 14:30:00,43.52,43.69,43.47,43.63,46456.0,38.1194,38.2684,38.0757,38.2158,46456.0
2020-08-20 15:00:00,43.62,43.75,43.54,43.62,67860.0,38.207,38.3209,38.137,38.207,67860.0
2020-08-20 15:30:00,43.63,43.71,43.57,43.62,126017.0,38.2158,38.2859,38.1632,38.207,126017.0
2020-08-21 09:30:00,43.61,43.78,43.43,43.51,40375.0,38.1983,38.3472,38.0406,38.1107,40375.0
2020-08-21 10:00:00,43.48,43.56,43.03,43.09,28334.0,38.0844,38.1545,37.6903,37.7428,28334.0
2020-08-21 10:30:00,43.11,43.25,43.08,43.12,26577.0,37.7603,37.883,37.734,37.7691,26577.0
2020-08-21 11:00:00,43.12,43.3,43.09,43.18,21309.0,37.7691,37.9267,37.7428,37.8216,21309.0
2020-08-21 11:30:00,43.18,43.4,43.18,43.38,16229.0,37.8216,38.0143,37.8216,37.9968,16229.0
2020-08-21 12:00:00,43.37,43.47,43.31,43.45,10623.0,37.9881,38.0757,37.9355,38.0581,10623.0
2020-08-21 12:30:00,43.44,43.44,43.27,43.29,13327.0,38.0494,38.0494,37.9005,37.918,13327.0
2020-08-21 13:00:00,43.3,43.45,43.29,43.36,13629.0,37.9267,38.0581,37.918,37.9793,13629.0
2020-08-21 13:30:00,43.33,43.48,43.32,43.42,11290.0,37.953,38.0844,37.9443,38.0319,11290.0
2020-08-21 14:00:00,43.44,43.44,43.24,43.33,16640.0,38.0494,38.0494,37.8742,37.953,16640.0
2020-08-21 14:30:00,43.33,43.39,43.17,43.23,22029.0,37.953,38.0056,37.8129,37.8654,22029.0
2020-08-21 15:00:00,43.23,43.32,43.19,43.22,21679.0,37.8654,37.9443,37.8304,37.8567,21679.0
2020-08-21 15:30:00,43.22,43.31,43.18,43.2,110704.0,37.8567,37.9355,37.8216,37.8392,110704.0
2020-08-24 09:30:00,43.24,43.54,42.81,43.48,90320.0,37.8742,38.137,37.4976,38.0844,90320.0
2020-08-24 10:00:00,43.51,43.52,43.12,43.21,24054.0,38.1107,38.1194,37.7691,37.8479,24054.0
2020-08-24 10:30:00,43.21,43.52,43.18,43.47,13651.0,37.8479,38.1194,37.8216,38.0757,13651.0
2020-08-24 11:00:00,43.46,43.48,43.34,43.35,29045.0,38.0669,38.0844,37.9618,37.9705,29045.0
2020-08-24 11:30:00,43.34,43.37,43.2,43.2,21523.0,37.9618,37.9881,37.8392,37.8392,21523.0
2020-08-24 12:00:00,43.2,43.28,43.19,43.24,20210.0,37.8392,37.9092,37.8304,37.8742,20210.0
2020-08-24 12:30:00,43.28,43.37,43.25,43.3,16309.0,37.9092,37.9881,37.883,37.9267,16309.0
2020-08-24 13:00:00,43.3,43.4,43.29,43.33,11096.0,37.9267,38.0143,37.918,37.953,11096.0
2020-08-24 13:30:00,43.35,43.48,43.34,43.48,18978.0,37.9705,38.0844,37.9618,38.0844,18978.0
2020-08-24 14:00:00,43.48,43.56,43.45,43.54,17379.0,38.0844,38.1545,38.0581,38.137,17379.0
2020-08-24 14:30:00,43.55,43.61,43.47,43.54,22906.0,38.1457,38.1983,38.0757,38.137,22906.0
2020-08-24 15:00:00,43.52,43.54,43.47,43.52,38947.0,38.1194,38.137,38.0757,38.1194,38947.0
2020-08-24 15:30:00,43.52,43.65,43.51,43.59,142425.0,38.1194,38.2333,38.1107,38.1808,142425.0
2020-08-25 09:30:00,43.69,43.69,43.34,43.4,24841.0,38.2684,38.2684,37.9618,38.0143,24841.0
2020-08-25 10:00:00,43.44,43.46,43.33,43.4,12549.0,38.0494,38.0669,37.953,38.0143,12549.0
2020-08-25 10:30:00,43.37,43.47,43.32,43.32,14954.0,37.9881,38.0757,37.9443,37.9443,14954.0
2020-08-25 11:00:00,43.3,43.43,43.28,43.43,12837.0,37.9267,38.0406,37.9092,38.0406,12837.0
2020-08-25 11:30:00,43.43,43.51,43.34,43.36,24507.0,38.0406,38.1107,37.9618,37.9793,24507.0
2020-08-25 12:00:00,43.36,43.42,43.3,43.36,10774.0,37.9793,38.0319,37.9267,37.9793,10774.0
2020-08-25 12:30:00,43.35,43.38,43.32,43.33,15832.0,37.9705,37.9968,37.9443,37.953,15832.0
2020-08-25 13:00:00,43.33,43.39,43.3,43.33,14234.0,37.953,38.0056,37.9267,37.953,14234.0
2020-08-25 13:30:00,43.32,43.36,43.24,43.28,22901.0,37.9443,37.9793,37.8742,37.9092,22901.0
2020-08-25 14:00:00,43.3,43.35,43.25,43.32,22176.0,37.9267,37.9705,37.883,37.9443,22176.0
2020-08-25 14:30:00,43.33,43.45,43.31,43.44,94018.0,37.953,38.0581,37.9355,38.0494,94018.0
2020-08-25 15:00:00,43.44,43.45,43.35,43.38,23374.0,38.0494,38.0581,37.9705,37.9968,23374.0
2020-08-25 15:30:00,43.38,43.4,43.23,43.31,105701.0,37.9968,38.0143,37.8654,37.9355,105701.0
2020-08-26 09:30:00,43.15,43.43,42.83,43.28,77052.0,37.7954,38.0406,37.5151,37.9092,77052.0
2020-08-26 10:00:00,43.31,43.32,43.06,43.09,32021.0,37.9355,37.9443,37.7165,37.7428,32021.0
2020-08-26 10:30:00,43.07,43.31,42.97,42.97,63671.0,37.7253,37.9355,37.6377,37.6377,63671.0
2020-08-26 11:00:00,42.98,43.03,42.83,42.9,46350.0,37.6465,37.6903,37.5151,37.5764,46350.0
2020-08-26 11:30:00,42.88,42.88,42.7,42.74,103051.0,37.5589,37.5589,37.4012,37.4362,103051.0
2020-08-26 12:00:00,42.75,42.83,42.59,42.83,39522.0,37.445,37.5151,37.3049,37.5151,39522.0
2020-08-26 12:30:00,42.83,42.97,42.79,42.92,33352.0,37.5151,37.6377,37.48,37.5939,33352.0
2020-08-26 13:00:00,42.93,42.95,42.79,42.84,41426.0,37.6027,37.6202,37.48,37.5238,41426.0
2020-08-26 13:30:00,42.84,42.87,42.78,42.83,30457.0,37.5238,37.5501,37.4713,37.5151,30457.0
2020-08-26 14:00:00,42.83,42.94,42.81,42.92,29598.0,37.5151,37.6114,37.4976,37.5939,29598.0
2020-08-26 14:30:00,42.92,42.94,42.83,42.88,44468.0,37.5939,37.6114,37.5151,37.5589,44468.0
2020-08-26 15:00:00,42.87,42.88,42.74,42.75,70271.0,37.5501,37.5589,37.4362,37.445,70271.0
2020-08-26 15:30:00,42.76,42.85,42.61,42.62,191851.0,37.4538,37.5326,37.3224,37.3311,191851.0
2020-08-27 09:30:00,42.72,43.12,42.68,43.06,225155.0,37.4187,37.7691,37.3837,37.7165,225155.0
2020-08-27 10:00:00,43.07,43.09,42.63,42.83,136256.0,37.7253,37.7428,37.3399,37.5151,136256.0
2020-08-27 10:30:00,42.82,42.84,42.44,42.45,40177.0,37.5063,37.5238,37.1735,37.1822,40177.0
2020-08-27 11:00:00,42.44,42.45,42.25,42.36,31625.0,37.1735,37.1822,37.007,37.1034,31625.0
2020-08-27 11:30:00,42.34,42.45,42.32,42.44,40368.0,37.0859,37.1822,37.0684,37.1735,40368.0
2020-08-27 12:00:00,42.43,42.43,42.33,42.37,15425.0,37.1647,37.1647,37.0771,37.1122,15425.0
2020-08-27 12:30:00,42.37,42.41,42.33,42.39,13841.0,37.1122,37.1472,37.0771,37.1297,13841.0
2020-08-27 13:00:00,42.37,42.46,42.33,42.4,21702.0,37.1122,37.191,37.0771,37.1384,21702.0
2020-08-27 13:30:00,42.41,42.52,42.41,42.51,20103.0,37.1472,37.2435,37.1472,37.2348,20103.0
2020-08-27 14:00:00,42.51,42.61,42.49,42.56,44339.0,37.2348,37.3224,37.2173,37.2786,44339.0
2020-08-27 14:30:00,42.55,42.63,42.51,42.59,27477.0,37.2698,37.3399,37.2348,37.3049,27477.0
2020-08-27 15:00:00,42.59,42.63,42.48,42.56,45881.0,37.3049,37.3399,37.2085,37.2786,45881.0
2020-08-27 15:30:00,42.56,42.62,42.4,42.4,204807.0,37.2786,37.3311,37.1384,37.1384,204807.0
2020-08-28 09:30:00,42.55,42.55,42.08,42.33,106011.0,37.2698,37.2698,36.8581,37.0771,106011.0
2020-08-28 10:00:00,42.34,42.35,42.17,42.21,31990.0,37.0859,37.0946,36.937,36.972,31990.0
2020-08-28 10:30:00,42.19,42.37,42.09,42.22,21895.0,36.9545,37.1122,36.8669,36.9808,21895.0
2020-08-28 11:00:00,42.23,42.24,42.06,42.13,23089.0,36.9895,36.9983,36.8406,36.9019,23089.0
2020-08-28 11:30:00,42.14,42.19,42.08,42.15,29465.0,36.9107,36.9545,36.8581,36.9195,29465.0
2020-08-28 12:00:00,42.13,42.2,42.1,42.13,33610.0,36.9019,36.9633,36.8757,36.9019,33610.0
2020-08-28 12:30:00,42.13,42.16,42.06,42.09,63952.0,36.9019,36.9282,36.8406,36.8669,63952.0
2020-08-28 13:00:00,42.09,42.38,42.07,42.37,26886.0,36.8669,37.1209,36.8494,37.1122,26886.0
2020-08-28 13:30:00,42.37,42.42,42.32,42.34,20708.0,37.1122,37.156,37.0684,37.0859,20708.0
2020-08-28 14:00:00,42.33,42.47,42.3,42.43,38828.0,37.0771,37.1997,37.0508,37.1647,38828.0
2020-08-28 14:30:00,42.43,42.53,42.38,42.53,38375.0,37.1647,37.2523,37.1209,37.2523,38375.0
2020-08-28 15:00:00,42.55,42.58,42.4,42.57,71157.0,37.2698,37.2961,37.1384,37.2873,71157.0
2020-08-28 15:30:00,42.56,42.64,42.52,42.62,111769.0,37.2786,37.3487,37.2435,37.3311,111769.0
2020-08-31 09:30:00,42.98,43.18,42.76,42.86,50744.0,37.6465,37.8216,37.4538,37.5413,50744.0
2020-08-31 10:00:00,42.88,42.94,42.77,42.79,61405.0,37.5589,37.6114,37.4625,37.48,61405.0
2020-08-31 10:30:00,42.8,42.86,42.65,42.65,45985.0,37.4888,37.5413,37.3574,37.3574,45985.0
2020-08-31 11:00:00,42.64,42.67,42.55,42.63,26518.0,37.3487,37.3749,37.2698,37.3399,26518.0
2020-08-31 11:30:00,42.62,42.77,42.58,42.73,19202.0,37.3311,37.4625,37.2961,37.4275,19202.0
2020-08-31 12:00:00,42.74,42.75,42.59,42.59,21777.0,37.4362,37.445,37.3049,37.3049,21777.0
2020-08-31 12:30:00,42.61,42.66,42.52,42.66,36468.0,37.3224,37.3662,37.2435,37.3662,36468.0
2020-08-31 13:00:00,42.66,42.73,42.6,42.68,35572.0,37.3662,37.4275,37.3136,37.3837,35572.0
2020-08-31 13:30:00,42.69,42.69,42.52,42.58,20655.0,37.3924,37.3924,37.2435,37.2961,20655.0
2020-08-31 14:00:00,42.57,42.64,42.5,42.61,34666.0,37.2873,37.3487,37.226,37.3224,34666.0
2020-08-31 14:30:00,42.61,42.68,42.56,42.62,30880.0,37.3224,37.3837,37.2786,37.3311,30880.0
2020-08-31 15:00:00,42.62,42.67,42.59,42.6,52864.0,37.3311,37.3749,37.3049,37.3136,52864.0
2020-08-31 15:30:00,42.59,42.72,42.48,42.5,271840.0,37.3049,37.4187,37.2085,37.226,271840.0
2020-09-01 09:30:00,42.67,42.83,42.1,42.22,77469.0,37.3749,37.5151,36.8757,36.9808,77469.0
2020-09-01 10:00:00,42.24,42.33,41.89,41.95,38483.0,36.9983,37.0771,36.6917,36.7443,38483.0
2020-09-01 10:30:00,41.97,42.17,41.93,41.97,54868.0,36.7618,36.937,36.7268,36.7618,54868.0
2020-09-01 11:00:00,41.98,42.05,41.82,42.05,29738.0,36.7706,36.8319,36.6304,36.8319,29738.0
2020-09-01 11:30:00,42.05,42.05,41.89,41.92,16529.0,36.8319,36.8319,36.6917,36.718,16529.0
2020-09-01 12:00:00,41.92,41.98,41.88,41.89,20248.0,36.718,36.7706,36.683,36.6917,20248.0
2020-09-01 12:30:00,41.87,41.91,41.75,41.9,30523.0,36.6742,36.7092,36.5691,36.7005,30523.0
2020-09-01 13:00:00,41.89,41.89,41.63,41.65,96116.0,36.6917,36.6917,36.464,36.4815,96116.0
2020-09-01 13:30:00,41.64,41.65,41.55,41.65,47403.0,36.4727,36.4815,36.3939,36.4815,47403.0
2020-09-01 14:00:00,41.65,41.88,41.64,41.84,30902.0,36.4815,36.683,36.4727,36.6479,30902.0
2020-09-01 14:30:00,41.85,41.93,41.79,41.86,135776.0,36.6567,36.7268,36.6041,36.6654,135776.0
2020-09-01 15:00:00,41.87,41.87,41.75,41.78,38046.0,36.6742,36.6742,36.5691,36.5954,38046.0
2020-09-01 15:30:00,41.81,41.93,41.79,41.91,123155.0,36.6216,36.7268,36.6041,36.7092,123155.0
2020-09-02 09:30:00,41.89,42.18,41.64,42.09,120488.0,36.6917,36.9457,36.4727,36.8669,120488.0
2020-09-02 10:00:00,42.1,42.33,41.9,41.97,156098.0,36.8757,37.0771,36.7005,36.7618,156098.0
2020-09-02 10:30:00,41.96,42.08,41.9,41.95,61211.0,36.753,36.8581,36.7005,36.7443,61211.0
2020-09-02 11:00:00,41.96,42.22,41.86,42.12,80154.0,36.753,36.9808,36.6654,36.8932,80154.0
2020-09-02 11:30:00,42.15,42.51,42.11,42.44,38374.0,36.9195,37.2348,36.8844,37.1735,38374.0
2020-09-02 12:00:00,42.46,42.5,42.42,42.46,19167.0,37.191,37.226,37.156,37.191,19167.0
2020-09-02 12:30:00,42.47,42.52,42.43,42.49,22118.0,37.1997,37.2435,37.1647,37.2173,22118.0
2020-09-02 13:00:00,42.48,42.48,42.31,42.37,24775.0,37.2085,37.2085,37.0596,37.1122,24775.0
2020-09-02 13:30:00,42.37,42.46,42.36,42.38,21548.0,37.1122,37.191,37.1034,37.1209,21548.0
2020-09-02 14:00:00,42.4,42.45,42.34,42.35,47573.0,37.1384,37.1822,37.0859,37.0946,47573.0
2020-09-02 14:30:00,42.36,42.39,42.31,42.36,38786.0,37.1034,37.1297,37.0596,37.1034,38786.0
2020-09-02 15:00:00,42.35,42.44,42.33,42.39,44378.0,37.0946,37.1735,37.0771,37.1297,44378.0
2020-09-02 15:30:00,42.38,42.42,42.11,42.23,249847.0,37.1209,37.156,36.8844,36.9895,249847.0
2020-09-03 09:30:00,42.12,42.83,42.12,42.83,69007.0,36.8932,37.5151,36.8932,37.5151,69007.0
2020-09-03 10:00:00,42.76,43.02,42.62,42.72,59897.0,37.4538,37.6815,37.3311,37.4187,59897.0
2020-09-03 10:30:00,42.71,42.86,42.57,42.7,88145.0,37.41,37.5413,37.2873,37.4012,88145.0
2020-09-03 11:00:00,42.75,42.77,42.24,42.44,43417.0,37.445,37.4625,36.9983,37.1735,43417.0
2020-09-03 11:30:00,42.42,42.67,42.27,42.45,54274.0,37.156,37.3749,37.0246,37.1822,54274.0
2020-09-03 12:00:00,42.44,42.47,42.33,42.33,26497.0,37.1735,37.1997,37.0771,37.0771,26497.0
2020-09-03 12:30:00,42.32,42.32,42.1,42.11,26557.0,37.0684,37.0684,36.8757,36.8844,26557.0
2020-09-03 13:00:00,42.09,42.25,41.99,42.15,36617.0,36.8669,37.007,36.7793,36.9195,36617.0
2020-09-03 13:30:00,42.12,42.19,41.99,42.14,44474.0,36.8932,36.9545,36.7793,36.9107,44474.0
2020-09-03 14:00:00,42.12,42.16,42.01,42.08,28020.0,36.8932,36.9282,36.7968,36.8581,28020.0
2020-09-03 14:30:00,42.08,42.22,42.0,42.02,37987.0,36.8581,36.9808,36.7881,36.8056,37987.0
2020-09-03 15:00:00,42.0,42.03,41.79,41.8,51704.0,36.7881,36.8143,36.6041,36.6129,51704.0
2020-09-03 15:30:00,41.81,42.1,41.69,41.99,179381.0,36.6216,36.8757,36.5165,36.7793,179381.0
2020-09-04 09:30:00,42.16,42.44,41.72,41.84,29568.0,36.9282,37.1735,36.5428,36.6479,29568.0
2020-09-04 10:00:00,41.88,41.9,41.37,41.38,51294.0,36.683,36.7005,36.2362,36.245,51294.0
2020-09-04 10:30:00,41.39,41.5,41.12,41.37,52650.0,36.2538,36.3501,36.0173,36.2362,52650.0
2020-09-04 11:00:00,41.38,41.51,41.0,41.14,28035.0,36.245,36.3589,35.9122,36.0348,28035.0
2020-09-04 11:30:00,41.18,41.18,40.85,40.94,35645.0,36.0698,36.0698,35.7808,35.8596,35645.0
2020-09-04 12:00:00,40.94,41.36,40.91,41.36,26910.0,35.8596,36.2275,35.8333,36.2275,26910.0
2020-09-04 12:30:00,41.35,41.57,41.29,41.52,22721.0,36.2187,36.4114,36.1662,36.3676,22721.0
2020-09-04 13:00:00,41.51,41.64,41.51,41.56,24089.0,36.3589,36.4727,36.3589,36.4027,24089.0
2020-09-04 13:30:00,41.57,41.69,41.48,41.6,20471.0,36.4114,36.5165,36.3326,36.4377,20471.0
2020-09-04 14:00:00,41.56,41.64,41.51,41.63,21100.0,36.4027,36.4727,36.3589,36.464,21100.0
2020-09-04 14:30:00,41.62,41.84,41.57,41.77,32074.0,36.4552,36.6479,36.4114,36.5866,32074.0
2020-09-04 15:00:00,41.76,41.82,41.66,41.74,33438.0,36.5779,36.6304,36.4903,36.5603,33438.0
2020-09-04 15:30:00,41.73,41.78,41.5,41.58,126145.0,36.5516,36.5954,36.3501,36.4202,126145.0
2020-09-08 09:30:00,41.5,41.54,40.16,40.34,127228.0,36.3501,36.3852,35.1764,35.3341,127228.0
2020-09-08 10:00:00,40.41,40.46,39.8,39.89,348919.0,35.3954,35.4392,34.8611,34.9399,348919.0
2020-09-08 10:30:00,39.87,40.21,39.8,39.87,144802.0,34.9224,35.2202,34.8611,34.9224,144802.0
2020-09-08 11:00:00,39.87,40.0,39.58,39.58,83533.0,34.9224,35.0363,34.6684,34.6684,83533.0
2020-09-08 11:30:00,39.58,39.72,39.45,39.47,86986.0,34.6684,34.791,34.5545,34.572,86986.0
2020-09-08 12:00:00,39.45,39.87,39.45,39.86,83180.0,34.5545,34.9224,34.5545,34.9136,83180.0
2020-09-08 12:30:00,39.85,39.92,39.73,39.9,81550.0,34.9049,34.9662,34.7998,34.9487,81550.0
2020-09-08 13:00:00,39.88,40.08,39.85,40.03,51649.0,34.9311,35.1063,34.9049,35.0625,51649.0
2020-09-08 13:30:00,40.01,40.1,39.97,40.02,66798.0,35.045,35.1238,35.01,35.0538,66798.0
2020-09-08 14:00:00,40.02,40.19,39.98,40.11,136232.0,35.0538,35.2027,35.0187,35.1326,136232.0
2020-09-08 14:30:00,40.1,40.11,39.86,39.93,128439.0,35.1238,35.1326,34.9136,34.9749,128439.0
2020-09-08 15:00:00,39.91,39.94,39.72,39.9,70896.0,34.9574,34.9837,34.791,34.9487,70896.0
2020-09-08 15:30:00,39.92,40.09,39.83,40.0,400679.0,34.9662,35.1151,34.8874,35.0363,400679.0
2020-09-09 09:30:00,40.15,40.83,40.05,40.6,60705.0,35.1676,35.7633,35.0801,35.5618,60705.0
2020-09-09 10:00:00,40.62,40.71,40.05,40.06,94499.0,35.5793,35.6582,35.0801,35.0888,94499.0
2020-09-09 10:30:00,40.07,40.11,39.67,39.68,69350.0,35.0976,35.1326,34.7472,34.756,69350.0
2020-09-09 11:00:00,39.7,39.83,39.56,39.8,38890.0,34.7735,34.8874,34.6509,34.8611,38890.0
2020-09-09 11:30:00,39.82,39.9,39.71,39.79,45180.0,34.8786,34.9487,34.7822,34.8523,45180.0
2020-09-09 12:00:00,39.8,39.92,39.79,39.81,32890.0,34.8611,34.9662,34.8523,34.8698,32890.0
2020-09-09 12:30:00,39.83,39.93,39.8,39.87,30067.0,34.8874,34.9749,34.8611,34.9224,30067.0
2020-09-09 13:00:00,39.88,40.2,39.88,40.16,34410.0,34.9311,35.2114,34.9311,35.1764,34410.0
2020-09-09 13:30:00,40.16,40.31,40.16,40.18,32526.0,35.1764,35.3078,35.1764,35.1939,32526.0
2020-09-09 14:00:00,40.19,40.24,40.11,40.15,29447.0,35.2027,35.2465,35.1326,35.1676,29447.0
2020-09-09 14:30:00,40.13,40.3,40.13,40.26,43434.0,35.1501,35.299,35.1501,35.264,43434.0
2020-09-09 15:00:00,40.26,40.41,40.24,40.34,53334.0,35.264,35.3954,35.2465,35.3341,53334.0
2020-09-09 15:30:00,40.33,40.37,39.89,39.94,183900.0,35.3253,35.3603,34.9399,34.9837,183900.0
2020-09-10 09:30:00,39.81,39.81,39.23,39.26,55183.0,34.8698,34.8698,34.3618,34.3881,55183.0
2020-09-10 10:00:00,39.26,39.55,39.23,39.43,96167.0,34.3881,34.6421,34.3618,34.537,96167.0
2020-09-10 10:30:00,39.44,39.61,39.41,39.47,88718.0,34.5457,34.6947,34.5195,34.572,88718.0
2020-09-10 11:00:00,39.45,39.75,39.41,39.68,40603.0,34.5545,34.8173,34.5195,34.756,40603.0
2020-09-10 11:30:00,39.68,39.77,39.6,39.61,33041.0,34.756,34.8348,34.6859,34.6947,33041.0
2020-09-10 12:00:00,39.59,39.69,39.41,39.55,35990.0,34.6771,34.7647,34.5195,34.6421,35990.0
2020-09-10 12:30:00,39.53,39.68,39.49,39.65,54969.0,34.6246,34.756,34.5895,34.7297,54969.0
2020-09-10 13:00:00,39.67,39.77,39.64,39.68,25248.0,34.7472,34.8348,34.7209,34.756,25248.0
2020-09-10 13:30:00,39.68,39.82,39.63,39.68,40827.0,34.756,34.8786,34.7122,34.756,40827.0
2020-09-10 14:00:00,39.69,39.79,39.43,39.43,33707.0,34.7647,34.8523,34.537,34.537,33707.0
2020-09-10 14:30:00,39.47,39.57,39.4,39.55,32757.0,34.572,34.6596,34.5107,34.6421,32757.0
2020-09-10 15:00:00,39.56,39.56,39.37,39.48,47696.0,34.6509,34.6509,34.4844,34.5808,47696.0
2020-09-10 15:30:00,39.48,39.49,39.2,39.22,237198.0,34.5808,34.5895,34.3355,34.3531,237198.0
2020-09-11 09:30:00,39.45,39.67,39.14,39.18,100528.0,34.5545,34.7472,34.283,34.318,100528.0
2020-09-11 10:00:00,39.17,39.42,39.1,39.33,54407.0,34.3093,34.5282,34.2479,34.4494,54407.0
2020-09-11 10:30:00,39.35,39.57,39.3,39.36,46775.0,34.4669,34.6596,34.4231,34.4757,46775.0
2020-09-11 11:00:00,39.33,39.5,39.32,39.43,40201.0,34.4494,34.5983,34.4406,34.537,40201.0
2020-09-11 11:30:00,39.4,39.66,39.36,39.62,43976.0,34.5107,34.7384,34.4757,34.7034,43976.0
2020-09-11 12:00:00,39.6,39.8,39.54,39.79,72759.0,34.6859,34.8611,34.6333,34.8523,72759.0
2020-09-11 12:30:00,39.76,39.77,39.55,39.55,39615.0,34.826,34.8348,34.6421,34.6421,39615.0
2020-09-11 13:00:00,39.56,39.58,39.34,39.38,40491.0,34.6509,34.6684,34.4582,34.4932,40491.0
2020-09-11 13:30:00,39.38,39.49,39.31,39.31,42291.0,34.4932,34.5895,34.4319,34.4319,42291.0
2020-09-11 14:00:00,39.33,39.45,39.31,39.34,39961.0,34.4494,34.5545,34.4319,34.4582,39961.0
2020-09-11 14:30:00,39.34,39.49,39.34,39.4,31962.0,34.4582,34.5895,34.4582,34.5107,31962.0
2020-09-11 15:00:00,39.4,39.52,39.34,39.48,41943.0,34.5107,34.6158,34.4582,34.5808,41943.0
2020-09-11 15:30:00,39.49,39.51,39.3,39.34,173449.0,34.5895,34.6071,34.4231,34.4582,173449.0
2020-09-14 09:30:00,40.54,40.82,39.87,40.13,91400.0,35.5092,35.7545,34.9224,35.1501,91400.0
2020-09-14 10:00:00,40.11,40.22,39.98,40.06,53963.0,35.1326,35.229,35.0187,35.0888,53963.0
2020-09-14 10:30:00,40.06,40.24,40.06,40.11,84438.0,35.0888,35.2465,35.0888,35.1326,84438.0
2020-09-14 11:00:00,40.14,40.15,39.88,39.95,33798.0,35.1589,35.1676,34.9311,34.9925,33798.0
2020-09-14 11:30:00,39.95,40.01,39.94,39.98,26973.0,34.9925,35.045,34.9837,35.0187,26973.0
2020-09-14 12:00:00,39.98,40.01,39.88,40.0,43759.0,35.0187,35.045,34.9311,35.0363,43759.0
2020-09-14 12:30:00,40.01,40.01,39.94,39.96,33498.0,35.045,35.045,34.9837,35.0012,33498.0
2020-09-14 13:00:00,39.96,40.01,39.89,39.98,33368.0,35.0012,35.045,34.9399,35.0187,33368.0
2020-09-14 13:30:00,39.99,40.18,39.94,40.13,63287.0,35.0275,35.1939,34.9837,35.1501,63287.0
2020-09-14 14:00:00,40.14,40.14,39.95,40.0,33997.0,35.1589,35.1589,34.9925,35.0363,33997.0
2020-09-14 14:30:00,40.0,40.01,39.79,39.9,30284.0,35.0363,35.045,34.8523,34.9487,30284.0
2020-09-14 15:00:00,39.89,39.9,39.68,39.84,33072.0,34.9399,34.9487,34.756,34.8961,33072.0
2020-09-14 15:30:00,39.83,39.92,39.72,39.83,109976.0,34.8874,34.9662,34.791,34.8874,109976.0
2020-09-15 09:30:00,40.19,40.27,39.83,39.87,51258.0,35.2027,35.2728,34.8874,34.9224,51258.0
2020-09-15 10:00:00,39.87,40.16,39.87,39.95,31128.0,34.9224,35.1764,34.9224,34.9925,31128.0
2020-09-15 10:30:00,39.93,40.12,39.93,40.05,33219.0,34.9749,35.1414,34.9749,35.0801,33219.0
2020-09-15 11:00:00,40.01,40.04,39.8,39.82,50689.0,35.045,35.0713,34.8611,34.8786,50689.0
2020-09-15 11:30:00,39.82,39.85,39.64,39.69,45850.0,34.8786,34.9049,34.7209,34.7647,45850.0
2020-09-15 12:00:00,39.69,39.74,39.55,39.6,25472.0,34.7647,34.8085,34.6421,34.6859,25472.0
2020-09-15 12:30:00,39.6,39.62,39.53,39.55,18953.0,34.6859,34.7034,34.6246,34.6421,18953.0
2020-09-15 13:00:00,39.55,39.61,39.48,39.59,24356.0,34.6421,34.6947,34.5808,34.6771,24356.0
2020-09-15 13:30:00,39.58,39.6,39.45,39.47,38144.0,34.6684,34.6859,34.5545,34.572,38144.0
2020-09-15 14:00:00,39.48,39.55,39.44,39.55,35363.0,34.5808,34.6421,34.5457,34.6421,35363.0
2020-09-15 14:30:00,39.55,39.6,39.39,39.43,44586.0,34.6421,34.6859,34.502,34.537,44586.0
2020-09-15 15:00:00,39.43,39.45,39.21,39.21,40199.0,34.537,34.5545,34.3443,34.3443,40199.0
2020-09-15 15:30:00,39.21,39.44,39.17,39.4,145070.0,34.3443,34.5457,34.3093,34.5107,145070.0
2020-09-16 09:30:00,39.31,39.74,39.31,39.54,55402.0,34.4319,34.8085,34.4319,34.6333,55402.0
2020-09-16 10:00:00,39.53,39.76,39.53,39.65,39156.0,34.6246,34.826,34.6246,34.7297,39156.0
2020-09-16 10:30:00,39.64,39.83,39.61,39.82,25264.0,34.7209,34.8874,34.6947,34.8786,25264.0
2020-09-16 11:00:00,39.82,40.13,39.73,40.0,56481.0,34.8786,35.1501,34.7998,35.0363,56481.0
2020-09-16 11:30:00,40.0,40.04,39.83,39.95,61787.0,35.0363,35.0713,34.8874,34.9925,61787.0
2020-09-16 12:00:00,39.95,40.05,39.94,39.96,24851.0,34.9925,35.0801,34.9837,35.0012,24851.0
2020-09-16 12:30:00,39.95,40.06,39.85,39.85,22481.0,34.9925,35.0888,34.9049,34.9049,22481.0
2020-09-16 13:00:00,39.84,39.87,39.78,39.82,18983.0,34.8961,34.9224,34.8436,34.8786,18983.0
2020-09-16 13:30:00,39.8,39.82,39.72,39.74,15580.0,34.8611,34.8786,34.791,34.8085,15580.0
2020-09-16 14:00:00,39.74,39.9,39.69,39.81,21793.0,34.8085,34.9487,34.7647,34.8698,21793.0
2020-09-16 14:30:00,39.83,39.95,39.71,39.75,24035.0,34.8874,34.9925,34.7822,34.8173,24035.0
2020-09-16 15:00:00,39.73,39.8,39.5,39.5,38002.0,34.7998,34.8611,34.5983,34.5983,38002.0
2020-09-16 15:30:00,39.5,39.73,39.44,39.61,99259.0,34.5983,34.7998,34.5457,34.6947,99259.0
2020-09-17 09:30:00,39.3,39.71,38.91,39.49,80410.0,34.4231,34.7822,34.0815,34.5895,80410.0
2020-09-17 10:00:00,39.48,40.1,39.48,39.97,94575.0,34.5808,35.1238,34.5808,35.01,94575.0
2020-09-17 10:30:00,39.97,40.2,39.96,40.06,121733.0,35.01,35.2114,35.0012,35.0888,121733.0
2020-09-17 11:00:00,40.07,40.34,40.06,40.22,59721.0,35.0976,35.3341,35.0888,35.229,59721.0
2020-09-17 11:30:00,40.22,40.29,40.08,40.21,50179.0,35.229,35.2903,35.1063,35.2202,50179.0
2020-09-17 12:00:00,40.2,40.2,39.87,39.95,22066.0,35.2114,35.2114,34.9224,34.9925,22066.0
2020-09-17 12:30:00,39.94,40.0,39.92,39.95,15737.0,34.9837,35.0363,34.9662,34.9925,15737.0
2020-09-17 13:00:00,39.91,39.91,39.8,39.8,13264.0,34.9574,34.9574,34.8611,34.8611,13264.0
2020-09-17 13:30:00,39.8,39.84,39.74,39.75,20740.0,34.8611,34.8961,34.8085,34.8173,20740.0
2020-09-17 14:00:00,39.76,39.88,39.74,39.76,16482.0,34.826,34.9311,34.8085,34.826,16482.0
2020-09-17 14:30:00,39.74,39.92,39.72,39.86,48626.0,34.8085,34.9662,34.791,34.9136,48626.0
2020-09-17 15:00:00,39.86,39.86,39.64,39.68,36258.0,34.9136,34.9136,34.7209,34.756,36258.0
2020-09-17 15:30:00,39.68,39.81,39.67,39.78,94696.0,34.756,34.8698,34.7472,34.8436,94696.0
2020-09-18 09:30:00,40.19,40.36,40.02,40.25,258929.0,35.2027,35.3516,35.0538,35.2552,258929.0
2020-09-18 10:00:00,40.25,40.3,39.97,39.97,54364.0,35.2552,35.299,35.01,35.01,54364.0
2020-09-18 10:30:00,39.94,39.96,39.62,39.67,29439.0,34.9837,35.0012,34.7034,34.7472,29439.0
2020-09-18 11:00:00,39.68,39.76,39.5,39.7,70408.0,34.756,34.826,34.5983,34.7735,70408.0
2020-09-18 11:30:00,39.76,39.8,39.67,39.71,39844.0,34.826,34.8611,34.7472,34.7822,39844.0
2020-09-18 12:00:00,39.7,39.84,39.7,39.76,57235.0,34.7735,34.8961,34.7735,34.826,57235.0
2020-09-18 12:30:00,39.77,39.79,39.69,39.73,92424.0,34.8348,34.8523,34.7647,34.7998,92424.0
2020-09-18 13:00:00,39.71,39.77,39.59,39.59,131923.0,34.7822,34.8348,34.6771,34.6771,131923.0
2020-09-18 13:30:00,39.57,39.61,39.44,39.58,45919.0,34.6596,34.6947,34.5457,34.6684,45919.0
2020-09-18 14:00:00,39.59,39.61,39.37,39.38,32157.0,34.6771,34.6947,34.4844,34.4932,32157.0
2020-09-18 14:30:00,39.37,39.45,39.21,39.23,52062.0,34.4844,34.5545,34.3443,34.3618,52062.0
2020-09-18 15:00:00,39.23,39.39,39.22,39.37,57581.0,34.3618,34.502,34.3531,34.4844,57581.0
2020-09-18 15:30:00,39.37,39.42,39.14,39.2,317609.0,34.4844,34.5282,34.283,34.3355,317609.0
2020-09-21 09:30:00,38.86,39.26,38.86,39.18,98855.0,34.0377,34.3881,34.0377,34.318,98855.0
2020-09-21 10:00:00,39.16,39.36,38.97,39.32,74239.0,34.3005,34.4757,34.1341,34.4406,74239.0
2020-09-21 10:30:00,39.39,39.56,39.3,39.47,23837.0,34.502,34.6509,34.4231,34.572,23837.0
2020-09-21 11:00:00,39.42,39.54,39.3,39.37,37215.0,34.5282,34.6333,34.4231,34.4844,37215.0
2020-09-21 11:30:00,39.38,39.43,39.29,39.3,21919.0,34.4932,34.537,34.4144,34.4231,21919.0
2020-09-21 12:00:00,39.25,39.39,39.2,39.28,23731.0,34.3793,34.502,34.3355,34.4056,23731.0
2020-09-21 12:30:00,39.28,39.31,39.15,39.2,39577.0,34.4056,34.4319,34.2917,34.3355,39577.0
2020-09-21 13:00:00,39.19,39.19,39.1,39.18,16327.0,34.3268,34.3268,34.2479,34.318,16327.0
2020-09-21 13:30:00,39.18,39.19,39.11,39.16,21742.0,34.318,34.3268,34.2567,34.3005,21742.0
2020-09-21 14:00:00,39.15,39.15,38.95,39.0,20769.0,34.2917,34.2917,34.1166,34.1604,20769.0
2020-09-21 14:30:00,38.99,38.99,38.84,38.98,25772.0,34.1516,34.1516,34.0202,34.1428,25772.0
2020-09-21 15:00:00,38.97,39.29,38.97,39.26,36984.0,34.1341,34.4144,34.1341,34.3881,36984.0
2020-09-21 15:30:00,39.28,39.4,39.22,39.31,128341.0,34.4056,34.5107,34.3531,34.4319,128341.0
2020-09-22 09:30:00,39.36,40.05,39.35,39.69,88970.0,34.4757,35.0801,34.4669,34.7647,88970.0
2020-09-22 10:00:00,39.67,39.95,39.67,39.78,45038.0,34.7472,34.9925,34.7472,34.8436,45038.0
2020-09-22 10:30:00,39.78,39.78,39.41,39.41,26415.0,34.8436,34.8436,34.5195,34.5195,26415.0
2020-09-22 11:00:00,39.36,39.36,39.2,39.26,22550.0,34.4757,34.4757,34.3355,34.3881,22550.0
2020-09-22 11:30:00,39.27,39.33,39.18,39.26,24423.0,34.3968,34.4494,34.318,34.3881,24423.0
2020-09-22 12:00:00,39.26,39.5,39.26,39.41,26623.0,34.3881,34.5983,34.3881,34.5195,26623.0
2020-09-22 12:30:00,39.41,39.46,39.3,39.32,18952.0,34.5195,34.5633,34.4231,34.4406,18952.0
2020-09-22 13:00:00,39.32,39.52,39.3,39.5,21740.0,34.4406,34.6158,34.4231,34.5983,21740.0
2020-09-22 13:30:00,39.48,39.65,39.48,39.57,26560.0,34.5808,34.7297,34.5808,34.6596,26560.0
2020-09-22 14:00:00,39.58,39.74,39.57,39.64,19463.0,34.6684,34.8085,34.6596,34.7209,19463.0
2020-09-22 14:30:00,39.66,39.71,39.51,39.54,18761.0,34.7384,34.7822,34.6071,34.6333,18761.0
2020-09-22 15:00:00,39.53,39.59,39.44,39.49,21892.0,34.6246,34.6771,34.5457,34.5895,21892.0
2020-09-22 15:30:00,39.49,39.55,39.35,39.4,107629.0,34.5895,34.6421,34.4669,34.5107,107629.0
2020-09-23 09:30:00,39.4,39.52,39.11,39.17,47277.0,34.5107,34.6158,34.2567,34.3093,47277.0
2020-09-23 10:00:00,39.19,39.2,38.98,39.03,30373.0,34.3268,34.3355,34.1428,34.1866,30373.0
2020-09-23 10:30:00,39.05,39.05,38.83,38.83,30269.0,34.2041,34.2041,34.0114,34.0114,30269.0
2020-09-23 11:00:00,38.86,38.94,38.75,38.79,33292.0,34.0377,34.1078,33.9414,33.9764,33292.0
2020-09-23 11:30:00,38.79,38.86,38.63,38.65,28002.0,33.9764,34.0377,33.8363,33.8538,28002.0
2020-09-23 12:00:00,38.61,38.8,38.59,38.8,31940.0,33.8187,33.9852,33.8012,33.9852,31940.0
2020-09-23 12:30:00,38.79,38.96,38.78,38.87,29204.0,33.9764,34.1253,33.9677,34.0465,29204.0
2020-09-23 13:00:00,38.87,38.92,38.78,38.79,16080.0,34.0465,34.0903,33.9677,33.9764,16080.0
2020-09-23 13:30:00,38.78,38.81,38.67,38.7,18286.0,33.9677,33.9939,33.8713,33.8976,18286.0
2020-09-23 14:00:00,38.68,38.7,38.51,38.53,52121.0,33.8801,33.8976,33.7312,33.7487,52121.0
2020-09-23 14:30:00,38.54,38.77,38.54,38.6,29636.0,33.7574,33.9589,33.7574,33.81,29636.0
2020-09-23 15:00:00,38.57,38.66,38.47,38.59,101315.0,33.7837,33.8625,33.6961,33.8012,101315.0
2020-09-23 15:30:00,38.59,38.73,38.51,38.51,194149.0,33.8012,33.9239,33.7312,33.7312,194149.0
2020-09-24 09:30:00,38.32,38.55,38.28,38.4,48494.0,33.5647,33.7662,33.5297,33.6348,48494.0
2020-09-24 10:00:00,38.4,38.69,38.4,38.63,27305.0,33.6348,33.8888,33.6348,33.8363,27305.0
2020-09-24 10:30:00,38.63,38.65,38.44,38.63,41484.0,33.8363,33.8538,33.6698,33.8363,41484.0
2020-09-24 11:00:00,38.61,38.79,38.5,38.7,206758.0,33.8187,33.9764,33.7224,33.8976,206758.0
2020-09-24 11:30:00,38.69,39.15,38.63,39.14,62993.0,33.8888,34.2917,33.8363,34.283,62993.0
2020-09-24 12:00:00,39.15,39.38,39.1,39.37,51132.0,34.2917,34.4932,34.2479,34.4844,51132.0
2020-09-24 12:30:00,39.36,39.36,39.12,39.31,28500.0,34.4757,34.4757,34.2655,34.4319,28500.0
2020-09-24 13:00:00,39.28,39.45,39.26,39.34,77312.0,34.4056,34.5545,34.3881,34.4582,77312.0
2020-09-24 13:30:00,39.34,39.36,39.24,39.29,99836.0,34.4582,34.4757,34.3706,34.4144,99836.0
2020-09-24 14:00:00,39.3,39.31,38.99,39.06,92533.0,34.4231,34.4319,34.1516,34.2129,92533.0
2020-09-24 14:30:00,39.09,39.32,38.97,38.97,108803.0,34.2392,34.4406,34.1341,34.1341,108803.0
2020-09-24 15:00:00,38.98,39.15,38.88,38.88,107626.0,34.1428,34.2917,34.0552,34.0552,107626.0
2020-09-24 15:30:00,38.88,39.07,38.82,39.05,110355.0,34.0552,34.2217,34.0027,34.2041,110355.0
2020-09-25 09:30:00,38.97,39.64,38.78,39.3,138911.0,34.1341,34.7209,33.9677,34.4231,138911.0
2020-09-25 10:00:00,39.29,39.55,39.23,39.51,61965.0,34.4144,34.6421,34.3618,34.6071,61965.0
2020-09-25 10:30:00,39.5,39.51,39.32,39.42,37086.0,34.5983,34.6071,34.4406,34.5282,37086.0
2020-09-25 11:00:00,39.39,39.42,39.23,39.31,23035.0,34.502,34.5282,34.3618,34.4319,23035.0
2020-09-25 11:30:00,39.33,39.38,39.22,39.32,25850.0,34.4494,34.4932,34.3531,34.4406,25850.0
2020-09-25 12:00:00,39.33,39.44,39.29,39.3,114241.0,34.4494,34.5457,34.4144,34.4231,114241.0
2020-09-25 12:30:00,39.33,39.64,39.3,39.62,49792.0,34.4494,34.7209,34.4231,34.7034,49792.0
2020-09-25 13:00:00,39.62,39.68,39.42,39.45,29591.0,34.7034,34.756,34.5282,34.5545,29591.0
2020-09-25 13:30:00,39.45,39.56,39.42,39.42,20786.0,34.5545,34.6509,34.5282,34.5282,20786.0
2020-09-25 14:00:00,39.42,39.59,39.41,39.5,44663.0,34.5282,34.6771,34.5195,34.5983,44663.0
2020-09-25 14:30:00,39.49,39.54,39.39,39.51,30360.0,34.5895,34.6333,34.502,34.6071,30360.0
2020-09-25 15:00:00,39.52,39.72,39.49,39.61,68632.0,34.6158,34.791,34.5895,34.6947,68632.0
2020-09-25 15:30:00,39.61,39.62,39.41,39.59,154242.0,34.6947,34.7034,34.5195,34.6771,154242.0
2020-09-28 09:30:00,39.92,40.04,39.78,39.86,44338.0,34.9662,35.0713,34.8436,34.9136,44338.0
2020-09-28 10:00:00,39.89,40.37,39.82,40.23,22832.0,34.9399,35.3603,34.8786,35.2377,22832.0
2020-09-28 10:30:00,40.25,40.32,40.07,40.25,19554.0,35.2552,35.3165,35.0976,35.2552,19554.0
2020-09-28 11:00:00,40.27,40.31,40.09,40.22,15869.0,35.2728,35.3078,35.1151,35.229,15869.0
2020-09-28 11:30:00,40.2,40.31,40.18,40.3,8879.0,35.2114,35.3078,35.1939,35.299,8879.0
2020-09-28 12:00:00,40.31,40.34,40.25,40.3,10245.0,35.3078,35.3341,35.2552,35.299,10245.0
2020-09-28 12:30:00,40.29,40.32,40.23,40.32,11079.0,35.2903,35.3165,35.2377,35.3165,11079.0
2020-09-28 13:00:00,40.3,40.34,40.23,40.24,11455.0,35.299,35.3341,35.2377,35.2465,11455.0
2020-09-28 13:30:00,40.26,40.4,40.26,40.36,13395.0,35.264,35.3866,35.264,35.3516,13395.0
2020-09-28 14:00:00,40.36,40.4,40.24,40.34,25406.0,35.3516,35.3866,35.2465,35.3341,25406.0
2020-09-28 14:30:00,40.35,40.41,40.26,40.3,12855.0,35.3428,35.3954,35.264,35.299,12855.0
2020-09-28 15:00:00,40.3,40.3,40.15,40.18,33416.0,35.299,35.299,35.1676,35.1939,33416.0
2020-09-28 15:30:00,40.18,40.18,39.9,39.94,136619.0,35.1939,35.1939,34.9487,34.9837,136619.0
2020-09-29 09:30:00,39.88,40.1,39.84,39.94,23427.0,34.9311,35.1238,34.8961,34.9837,23427.0
2020-09-29 10:00:00,39.97,40.19,39.93,40.18,10110.0,35.01,35.2027,34.9749,35.1939,10110.0
2020-09-29 10:30:00,40.17,40.2,39.91,39.92,26232.0,35.1852,35.2114,34.9574,34.9662,26232.0
2020-09-29 11:00:00,39.92,39.92,39.67,39.71,17027.0,34.9662,34.9662,34.7472,34.7822,17027.0
2020-09-29 11:30:00,39.71,39.9,39.64,39.67,16579.0,34.7822,34.9487,34.7209,34.7472,16579.0
2020-09-29 12:00:00,39.7,39.72,39.58,39.65,23468.0,34.7735,34.791,34.6684,34.7297,23468.0
2020-09-29 12:30:00,39.64,39.73,39.61,39.65,19124.0,34.7209,34.7998,34.6947,34.7297,19124.0
2020-09-29 13:00:00,39.65,39.68,39.55,39.63,28693.0,34.7297,34.756,34.6421,34.7122,28693.0
2020-09-29 13:30:00,39.64,39.85,39.62,39.82,17830.0,34.7209,34.9049,34.7034,34.8786,17830.0
2020-09-29 14:00:00,39.81,39.87,39.75,39.84,29715.0,34.8698,34.9224,34.8173,34.8961,29715.0
2020-09-29 14:30:00,39.84,39.93,39.81,39.87,14648.0,34.8961,34.9749,34.8698,34.9224,14648.0
2020-09-29 15:00:00,39.88,39.88,39.77,39.82,19566.0,34.9311,34.9311,34.8348,34.8786,19566.0
2020-09-29 15:30:00,39.82,39.94,39.74,39.74,97188.0,34.8786,34.9837,34.8085,34.8085,97188.0
2020-09-30 09:30:00,39.98,40.13,39.77,39.8,29511.0,35.0187,35.1501,34.8348,34.8611,29511.0
2020-09-30 10:00:00,39.78,40.03,39.74,39.85,58816.0,34.8436,35.0625,34.8085,34.9049,58816.0
2020-09-30 10:30:00,39.91,40.13,39.87,40.09,24360.0,34.9574,35.1501,34.9224,35.1151,24360.0
2020-09-30 11:00:00,40.09,40.19,39.97,40.13,23319.0,35.1151,35.2027,35.01,35.1501,23319.0
2020-09-30 11:30:00,40.12,40.14,40.03,40.07,124696.0,35.1414,35.1589,35.0625,35.0976,124696.0
2020-09-30 12:00:00,40.06,40.23,40.01,40.18,51870.0,35.0888,35.2377,35.045,35.1939,51870.0
2020-09-30 12:30:00,40.16,40.28,40.15,40.25,31844.0,35.1764,35.2815,35.1676,35.2552,31844.0
2020-09-30 13:00:00,40.25,40.26,40.1,40.14,11213.0,35.2552,35.264,35.1238,35.1589,11213.0
2020-09-30 13:30:00,40.14,40.21,40.11,40.12,16476.0,35.1589,35.2202,35.1326,35.1414,16476.0
2020-09-30 14:00:00,40.12,40.31,40.03,40.16,30072.0,35.1414,35.3078,35.0625,35.1764,30072.0
2020-09-30 14:30:00,40.16,40.21,39.98,40.18,86132.0,35.1764,35.2202,35.0187,35.1939,86132.0
2020-09-30 15:00:00,40.19,40.26,39.93,40.06,104234.0,35.2027,35.264,34.9749,35.0888,104234.0
2020-09-30 15:30:00,40.02,40.36,39.95,40.25,238141.0,35.0538,35.3516,34.9925,35.2552,238141.0
2020-10-01 09:30:00,40.21,40.63,40.21,40.41,41993.0,35.2202,35.5881,35.2202,35.3954,41993.0
2020-10-01 10:00:00,40.39,40.52,40.21,40.33,28595.0,35.3779,35.4917,35.2202,35.3253,28595.0
2020-10-01 10:30:00,40.33,40.66,40.32,40.62,25789.0,35.3253,35.6144,35.3165,35.5793,25789.0
2020-10-01 11:00:00,40.63,40.74,40.56,40.58,20067.0,35.5881,35.6844,35.5268,35.5443,20067.0
2020-10-01 11:30:00,40.54,40.65,40.45,40.65,77067.0,35.5092,35.6056,35.4304,35.6056,77067.0
2020-10-01 12:00:00,40.63,40.79,40.58,40.79,51174.0,35.5881,35.7282,35.5443,35.7282,51174.0
2020-10-01 12:30:00,40.78,40.81,40.68,40.69,19201.0,35.7195,35.7457,35.6319,35.6406,19201.0
2020-10-01 13:00:00,40.72,40.81,40.69,40.74,16900.0,35.6669,35.7457,35.6406,35.6844,16900.0
2020-10-01 13:30:00,40.75,40.75,40.44,40.5,46211.0,35.6932,35.6932,35.4217,35.4742,46211.0
2020-10-01 14:00:00,40.52,40.58,40.33,40.58,32954.0,35.4917,35.5443,35.3253,35.5443,32954.0
2020-10-01 14:30:00,40.55,40.81,40.55,40.77,26954.0,35.518,35.7457,35.518,35.7107,26954.0
2020-10-01 15:00:00,40.78,40.9,40.73,40.8,33726.0,35.7195,35.8246,35.6757,35.737,33726.0
2020-10-01 15:30:00,40.79,40.85,40.66,40.83,130762.0,35.7282,35.7808,35.6144,35.7633,130762.0
2020-10-02 09:30:00,40.58,40.9,40.34,40.85,39621.0,35.5443,35.8246,35.3341,35.7808,39621.0
2020-10-02 10:00:00,40.92,41.25,40.92,41.16,33861.0,35.8421,36.1311,35.8421,36.0523,33861.0
2020-10-02 10:30:00,41.18,41.62,41.13,41.45,49895.0,36.0698,36.4552,36.026,36.3063,49895.0
2020-10-02 11:00:00,41.4,41.4,41.14,41.27,27694.0,36.2625,36.2625,36.0348,36.1487,27694.0
2020-10-02 11:30:00,41.25,41.41,41.19,41.21,24562.0,36.1311,36.2713,36.0786,36.0961,24562.0
2020-10-02 12:00:00,41.2,41.55,41.2,41.45,30501.0,36.0873,36.3939,36.0873,36.3063,30501.0
2020-10-02 12:30:00,41.49,41.66,41.48,41.63,39552.0,36.3414,36.4903,36.3326,36.464,39552.0
2020-10-02 13:00:00,41.64,41.79,41.59,41.75,35133.0,36.4727,36.6041,36.4289,36.5691,35133.0
2020-10-02 13:30:00,41.75,41.76,41.54,41.6,27800.0,36.5691,36.5779,36.3852,36.4377,27800.0
2020-10-02 14:00:00,41.61,41.88,41.61,41.87,37546.0,36.4465,36.683,36.4465,36.6742,37546.0
2020-10-02 14:30:00,41.88,42.03,41.83,41.88,68725.0,36.683,36.8143,36.6392,36.683,68725.0
2020-10-02 15:00:00,41.86,41.86,41.69,41.79,30687.0,36.6654,36.6654,36.5165,36.6041,30687.0
2020-10-02 15:30:00,41.8,41.88,41.61,41.69,165785.0,36.6129,36.683,36.4465,36.5165,165785.0
2020-10-05 09:30:00,41.63,41.97,41.59,41.63,34347.0,36.464,36.7618,36.4289,36.464,34347.0
2020-10-05 10:00:00,41.65,41.77,41.44,41.44,25355.0,36.4815,36.5866,36.2976,36.2976,25355.0
2020-10-05 10:30:00,41.44,41.72,41.37,41.69,17937.0,36.2976,36.5428,36.2362,36.5165,17937.0
2020-10-05 11:00:00,41.67,41.86,41.59,41.74,19427.0,36.499,36.6654,36.4289,36.5603,19427.0
2020-10-05 11:30:00,41.76,41.92,41.75,41.84,12166.0,36.5779,36.718,36.5691,36.6479,12166.0
2020-10-05 12:00:00,41.83,41.84,41.73,41.8,9162.0,36.6392,36.6479,36.5516,36.6129,9162.0
2020-10-05 12:30:00,41.8,41.96,41.8,41.92,66656.0,36.6129,36.753,36.6129,36.718,66656.0
2020-10-05 13:00:00,41.93,41.94,41.71,41.71,17308.0,36.7268,36.7355,36.5341,36.5341,17308.0
2020-10-05 13:30:00,41.7,41.76,41.63,41.64,21074.0,36.5253,36.5779,36.464,36.4727,21074.0
2020-10-05 14:00:00,41.63,41.72,41.55,41.65,20925.0,36.464,36.5428,36.3939,36.4815,20925.0
2020-10-05 14:30:00,41.66,41.74,41.65,41.7,20119.0,36.4903,36.5603,36.4815,36.5253,20119.0
2020-10-05 15:00:00,41.71,41.87,41.68,41.84,25487.0,36.5341,36.6742,36.5078,36.6479,25487.0
2020-10-05 15:30:00,41.84,41.88,41.66,41.76,128405.0,36.6479,36.683,36.4903,36.5779,128405.0
2020-10-06 09:30:00,41.7,41.8,41.49,41.49,41302.0,36.5253,36.6129,36.3414,36.3414,41302.0
2020-10-06 10:00:00,41.49,41.55,41.21,41.23,31003.0,36.3414,36.3939,36.0961,36.1136,31003.0
2020-10-06 10:30:00,41.24,41.4,41.08,41.23,29661.0,36.1224,36.2625,35.9822,36.1136,29661.0
2020-10-06 11:00:00,41.22,41.41,41.2,41.28,38232.0,36.1049,36.2713,36.0873,36.1574,38232.0
2020-10-06 11:30:00,41.28,41.37,41.25,41.3,27788.0,36.1574,36.2362,36.1311,36.1749,27788.0
2020-10-06 12:00:00,41.32,41.42,41.28,41.3,21707.0,36.1925,36.28,36.1574,36.1749,21707.0
2020-10-06 12:30:00,41.29,41.6,41.29,41.56,29914.0,36.1662,36.4377,36.1662,36.4027,29914.0
2020-10-06 13:00:00,41.58,41.77,41.57,41.67,21147.0,36.4202,36.5866,36.4114,36.499,21147.0
2020-10-06 13:30:00,41.66,41.68,41.54,41.59,34961.0,36.4903,36.5078,36.3852,36.4289,34961.0
2020-10-06 14:00:00,41.59,41.67,41.58,41.66,62468.0,36.4289,36.499,36.4202,36.4903,62468.0
2020-10-06 14:30:00,41.66,41.7,41.09,41.1,55973.0,36.4903,36.5253,35.991,35.9998,55973.0
2020-10-06 15:00:00,41.1,41.19,40.97,41.11,46130.0,35.9998,36.0786,35.8859,36.0085,46130.0
2020-10-06 15:30:00,41.13,41.28,41.0,41.11,140336.0,36.026,36.1574,35.9122,36.0085,140336.0
2020-10-07 09:30:00,41.25,41.48,41.11,41.29,26555.0,36.1311,36.3326,36.0085,36.1662,26555.0
2020-10-07 10:00:00,41.29,41.4,41.16,41.35,45870.0,36.1662,36.2625,36.0523,36.2187,45870.0
2020-10-07 10:30:00,41.32,41.37,41.07,41.07,33815.0,36.1925,36.2362,35.9735,35.9735,33815.0
2020-10-07 11:00:00,41.08,41.27,41.05,41.09,22887.0,35.9822,36.1487,35.956,35.991,22887.0
2020-10-07 11:30:00,41.07,41.07,40.94,40.94,24428.0,35.9735,35.9735,35.8596,35.8596,24428.0
2020-10-07 12:00:00,40.96,40.98,40.83,40.88,25106.0,35.8771,35.8946,35.7633,35.8071,25106.0
2020-10-07 12:30:00,40.9,41.03,40.87,41.0,7615.0,35.8246,35.9384,35.7983,35.9122,7615.0
2020-10-07 13:00:00,40.97,41.01,40.94,41.01,15373.0,35.8859,35.9209,35.8596,35.9209,15373.0
2020-10-07 13:30:00,41.02,41.12,40.96,41.09,14154.0,35.9297,36.0173,35.8771,35.991,14154.0
2020-10-07 14:00:00,41.07,41.11,40.97,41.04,31605.0,35.9735,36.0085,35.8859,35.9472,31605.0
2020-10-07 14:30:00,41.04,41.11,40.87,41.04,68728.0,35.9472,36.0085,35.7983,35.9472,68728.0
2020-10-07 15:00:00,41.02,41.13,41.01,41.08,18445.0,35.9297,36.026,35.9209,35.9822,18445.0
2020-10-07 15:30:00,41.1,41.1,40.94,41.01,88529.0,35.9998,35.9998,35.8596,35.9209,88529.0
2020-10-08 09:30:00,41.33,41.68,41.21,41.61,41225.0,36.2012,36.5078,36.0961,36.4465,41225.0
2020-10-08 10:00:00,41.58,41.64,41.47,41.51,16080.0,36.4202,36.4727,36.3238,36.3589,16080.0
2020-10-08 10:30:00,41.53,41.68,41.49,41.51,22905.0,36.3764,36.5078,36.3414,36.3589,22905.0
2020-10-08 11:00:00,41.52,41.57,41.37,41.57,25367.0,36.3676,36.4114,36.2362,36.4114,25367.0
2020-10-08 11:30:00,41.57,41.61,41.53,41.57,12308.0,36.4114,36.4465,36.3764,36.4114,12308.0
2020-10-08 12:00:00,41.56,41.69,41.51,41.69,16003.0,36.4027,36.5165,36.3589,36.5165,16003.0
2020-10-08 12:30:00,41.69,41.69,41.52,41.58,21098.0,36.5165,36.5165,36.3676,36.4202,21098.0
2020-10-08 13:00:00,41.57,41.73,41.57,41.66,20430.0,36.4114,36.5516,36.4114,36.4903,20430.0
2020-10-08 13:30:00,41.66,41.77,41.62,41.75,25300.0,36.4903,36.5866,36.4552,36.5691,25300.0
2020-10-08 14:00:00,41.76,41.87,41.76,41.78,24003.0,36.5779,36.6742,36.5779,36.5954,24003.0
2020-10-08 14:30:00,41.78,41.84,41.75,41.76,37624.0,36.5954,36.6479,36.5691,36.5779,37624.0
2020-10-08 15:00:00,41.74,41.77,41.67,41.69,46579.0,36.5603,36.5866,36.499,36.5165,46579.0
2020-10-08 15:30:00,41.69,41.77,41.62,41.7,276723.0,36.5165,36.5866,36.4552,36.5253,276723.0
2020-10-09 09:30:00,41.83,42.0,41.67,41.75,25532.0,36.6392,36.7881,36.499,36.5691,25532.0
2020-10-09 10:00:00,41.75,41.9,41.66,41.75,23251.0,36.5691,36.7005,36.4903,36.5691,23251.0
2020-10-09 10:30:00,41.77,41.77,41.59,41.71,17438.0,36.5866,36.5866,36.4289,36.5341,17438.0
2020-10-09 11:00:00,41.69,41.78,41.65,41.78,9810.0,36.5165,36.5954,36.4815,36.5954,9810.0
2020-10-09 11:30:00,41.77,42.03,41.75,42.02,32147.0,36.5866,36.8143,36.5691,36.8056,32147.0
2020-10-09 12:00:00,42.0,42.05,41.91,42.02,12911.0,36.7881,36.8319,36.7092,36.8056,12911.0
2020-10-09 12:30:00,42.0,42.03,41.73,41.74,9938.0,36.7881,36.8143,36.5516,36.5603,9938.0
2020-10-09 13:00:00,41.73,41.77,41.62,41.62,11641.0,36.5516,36.5866,36.4552,36.4552,11641.0
2020-10-09 13:30:00,41.66,41.66,41.57,41.59,16710.0,36.4903,36.4903,36.4114,36.4289,16710.0
2020-10-09 14:00:00,41.59,41.6,41.5,41.6,23078.0,36.4289,36.4377,36.3501,36.4377,23078.0
2020-10-09 14:30:00,41.62,41.67,41.56,41.62,10121.0,36.4552,36.499,36.4027,36.4552,10121.0
2020-10-09 15:00:00,41.62,41.71,41.59,41.69,15150.0,36.4552,36.5341,36.4289,36.5165,15150.0
2020-10-09 15:30:00,41.67,41.71,41.59,41.65,65306.0,36.499,36.5341,36.4289,36.4815,65306.0
2020-10-12 09:30:00,41.55,42.4,41.55,42.35,47886.0,36.3939,37.1384,36.3939,37.0946,47886.0
2020-10-12 10:00:00,42.35,42.45,42.31,42.36,19153.0,37.0946,37.1822,37.0596,37.1034,19153.0
2020-10-12 10:30:00,42.36,42.53,42.27,42.35,23871.0,37.1034,37.2523,37.0246,37.0946,23871.0
2020-10-12 11:00:00,42.35,42.53,42.34,42.47,29266.0,37.0946,37.2523,37.0859,37.1997,29266.0
2020-10-12 11:30:00,42.47,42.65,42.44,42.55,28301.0,37.1997,37.3574,37.1735,37.2698,28301.0
2020-10-12 12:00:00,42.57,42.58,42.36,42.41,19604.0,37.2873,37.2961,37.1034,37.1472,19604.0
2020-10-12 12:30:00,42.4,42.43,42.33,42.34,14922.0,37.1384,37.1647,37.0771,37.0859,14922.0
2020-10-12 13:00:00,42.33,42.49,42.29,42.44,14493.0,37.0771,37.2173,37.0421,37.1735,14493.0
2020-10-12 13:30:00,42.44,42.47,42.32,42.39,15520.0,37.1735,37.1997,37.0684,37.1297,15520.0
2020-10-12 14:00:00,42.37,42.42,42.31,42.38,17323.0,37.1122,37.156,37.0596,37.1209,17323.0
2020-10-12 14:30:00,42.38,42.4,42.31,42.38,21239.0,37.1209,37.1384,37.0596,37.1209,21239.0
2020-10-12 15:00:00,42.39,42.44,42.36,42.44,25995.0,37.1297,37.1735,37.1034,37.1735,25995.0
2020-10-12 15:30:00,42.43,42.44,42.24,42.26,89004.0,37.1647,37.1735,36.9983,37.0158,89004.0
2020-10-13 09:30:00,41.99,42.31,41.79,42.2,167884.0,36.7793,37.0596,36.6041,36.9633,167884.0
2020-10-13 10:00:00,42.18,42.21,41.84,41.98,159527.0,36.9457,36.972,36.6479,36.7706,159527.0
2020-10-13 10:30:00,41.96,42.02,41.73,41.97,71708.0,36.753,36.8056,36.5516,36.7618,71708.0
2020-10-13 11:00:00,42.0,42.05,41.92,42.0,23488.0,36.7881,36.8319,36.718,36.7881,23488.0
2020-10-13 11:30:00,41.98,42.12,41.89,42.1,32837.0,36.7706,36.8932,36.6917,36.8757,32837.0
2020-10-13 12:00:00,42.12,42.19,42.06,42.13,111461.0,36.8932,36.9545,36.8406,36.9019,111461.0
2020-10-13 12:30:00,42.14,42.16,42.0,42.13,17586.0,36.9107,36.9282,36.7881,36.9019,17586.0
2020-10-13 13:00:00,42.13,42.14,42.05,42.09,19676.0,36.9019,36.9107,36.8319,36.8669,19676.0
2020-10-13 13:30:00,42.07,42.08,41.99,42.02,19852.0,36.8494,36.8581,36.7793,36.8056,19852.0
2020-10-13 14:00:00,42.03,42.08,41.92,41.94,29020.0,36.8143,36.8581,36.718,36.7355,29020.0
2020-10-13 14:30:00,41.89,42.0,41.85,41.98,21214.0,36.6917,36.7881,36.6567,36.7706,21214.0
2020-10-13 15:00:00,41.97,42.04,41.93,42.02,30202.0,36.7618,36.8231,36.7268,36.8056,30202.0
2020-10-13 15:30:00,42.02,42.16,42.02,42.11,111224.0,36.8056,36.9282,36.8056,36.8844,111224.0
2020-10-14 09:30:00,41.95,42.41,41.95,42.2,30032.0,36.7443,37.1472,36.7443,36.9633,30032.0
2020-10-14 10:00:00,42.18,42.21,41.74,41.75,32098.0,36.9457,36.972,36.5603,36.5691,32098.0
2020-10-14 10:30:00,41.73,41.96,41.68,41.73,26838.0,36.5516,36.753,36.5078,36.5516,26838.0
2020-10-14 11:00:00,41.75,41.79,41.65,41.75,18585.0,36.5691,36.6041,36.4815,36.5691,18585.0
2020-10-14 11:30:00,41.75,41.76,41.51,41.57,34621.0,36.5691,36.5779,36.3589,36.4114,34621.0
2020-10-14 12:00:00,41.58,41.69,41.51,41.67,23379.0,36.4202,36.5165,36.3589,36.499,23379.0
2020-10-14 12:30:00,41.68,41.73,41.47,41.49,18997.0,36.5078,36.5516,36.3238,36.3414,18997.0
2020-10-14 13:00:00,41.51,41.59,41.43,41.44,15364.0,36.3589,36.4289,36.2888,36.2976,15364.0
2020-10-14 13:30:00,41.45,41.47,41.19,41.19,22711.0,36.3063,36.3238,36.0786,36.0786,22711.0
2020-10-14 14:00:00,41.2,41.25,41.07,41.16,60461.0,36.0873,36.1311,35.9735,36.0523,60461.0
2020-10-14 14:30:00,41.17,41.24,41.06,41.21,25795.0,36.0611,36.1224,35.9647,36.0961,25795.0
2020-10-14 15:00:00,41.2,41.45,41.19,41.43,25906.0,36.0873,36.3063,36.0786,36.2888,25906.0
2020-10-14 15:30:00,41.42,41.61,41.33,41.59,118570.0,36.28,36.4465,36.2012,36.4289,118570.0
2020-10-15 09:30:00,41.32,41.48,41.13,41.42,21285.0,36.1925,36.3326,36.026,36.28,21285.0
2020-10-15 10:00:00,41.42,41.53,41.39,41.41,22685.0,36.28,36.3764,36.2538,36.2713,22685.0
2020-10-15 10:30:00,41.39,41.41,41.06,41.18,22708.0,36.2538,36.2713,35.9647,36.0698,22708.0
2020-10-15 11:00:00,41.16,41.45,41.16,41.28,16500.0,36.0523,36.3063,36.0523,36.1574,16500.0
2020-10-15 11:30:00,41.31,41.56,41.25,41.49,15080.0,36.1837,36.4027,36.1311,36.3414,15080.0
2020-10-15 12:00:00,41.48,41.6,41.44,41.55,13848.0,36.3326,36.4377,36.2976,36.3939,13848.0
2020-10-15 12:30:00,41.56,41.67,41.51,41.67,10130.0,36.4027,36.499,36.3589,36.499,10130.0
2020-10-15 13:00:00,41.65,41.82,41.62,41.73,19992.0,36.4815,36.6304,36.4552,36.5516,19992.0
2020-10-15 13:30:00,41.74,41.75,41.58,41.61,13371.0,36.5603,36.5691,36.4202,36.4465,13371.0
2020-10-15 14:00:00,41.64,41.73,41.59,41.63,15943.0,36.4727,36.5516,36.4289,36.464,15943.0
2020-10-15 14:30:00,41.65,41.68,41.53,41.66,24402.0,36.4815,36.5078,36.3764,36.4903,24402.0
2020-10-15 15:00:00,41.65,41.67,41.45,41.45,16824.0,36.4815,36.499,36.3063,36.3063,16824.0
2020-10-15 15:30:00,41.47,41.58,41.38,41.46,92552.0,36.3238,36.4202,36.245,36.3151,92552.0
2020-10-16 09:30:00,41.72,41.72,41.31,41.56,54816.0,36.5428,36.5428,36.1837,36.4027,54816.0
2020-10-16 10:00:00,41.53,41.67,41.47,41.65,30271.0,36.3764,36.499,36.3238,36.4815,30271.0
2020-10-16 10:30:00,41.62,41.87,41.58,41.87,29575.0,36.4552,36.6742,36.4202,36.6742,29575.0
2020-10-16 11:00:00,41.86,41.87,41.71,41.84,21844.0,36.6654,36.6742,36.5341,36.6479,21844.0
2020-10-16 11:30:00,41.82,41.85,41.71,41.71,13377.0,36.6304,36.6567,36.5341,36.5341,13377.0
2020-10-16 12:00:00,41.71,41.78,41.69,41.76,13799.0,36.5341,36.5954,36.5165,36.5779,13799.0
2020-10-16 12:30:00,41.73,41.92,41.69,41.91,216979.0,36.5516,36.718,36.5165,36.7092,216979.0
2020-10-16 13:00:00,41.91,41.92,41.78,41.92,46227.0,36.7092,36.718,36.5954,36.718,46227.0
2020-10-16 13:30:00,41.92,42.03,41.92,41.95,20141.0,36.718,36.8143,36.718,36.7443,20141.0
2020-10-16 14:00:00,41.94,41.97,41.84,41.96,19220.0,36.7355,36.7618,36.6479,36.753,19220.0
2020-10-16 14:30:00,41.98,41.98,41.86,41.96,18995.0,36.7706,36.7706,36.6654,36.753,18995.0
2020-10-16 15:00:00,41.96,42.01,41.92,41.99,67092.0,36.753,36.7968,36.718,36.7793,67092.0
2020-10-16 15:30:00,41.98,41.98,41.82,41.85,112555.0,36.7706,36.7706,36.6304,36.6567,112555.0
2020-10-19 09:30:00,41.72,42.07,41.67,42.0,25754.0,36.5428,36.8494,36.499,36.7881,25754.0
2020-10-19 10:00:00,41.99,42.14,41.84,42.09,18389.0,36.7793,36.9107,36.6479,36.8669,18389.0
2020-10-19 10:30:00,42.11,42.14,41.82,41.88,39212.0,36.8844,36.9107,36.6304,36.683,39212.0
2020-10-19 11:00:00,41.9,41.98,41.81,41.94,88065.0,36.7005,36.7706,36.6216,36.7355,88065.0
2020-10-19 11:30:00,41.95,42.0,41.82,42.0,12264.0,36.7443,36.7881,36.6304,36.7881,12264.0
2020-10-19 12:00:00,42.0,42.01,41.78,41.87,17480.0,36.7881,36.7968,36.5954,36.6742,17480.0
2020-10-19 12:30:00,41.86,41.95,41.83,41.91,12271.0,36.6654,36.7443,36.6392,36.7092,12271.0
2020-10-19 13:00:00,41.89,41.91,41.81,41.89,9849.0,36.6917,36.7092,36.6216,36.6917,9849.0
2020-10-19 13:30:00,41.87,41.92,41.8,41.86,21330.0,36.6742,36.718,36.6129,36.6654,21330.0
2020-10-19 14:00:00,41.83,41.86,41.7,41.82,29204.0,36.6392,36.6654,36.5253,36.6304,29204.0
2020-10-19 14:30:00,41.8,41.81,41.53,41.54,16604.0,36.6129,36.6216,36.3764,36.3852,16604.0
2020-10-19 15:00:00,41.55,41.78,41.5,41.77,34707.0,36.3939,36.5954,36.3501,36.5866,34707.0
2020-10-19 15:30:00,41.76,41.76,41.49,41.56,104610.0,36.5779,36.5779,36.3414,36.4027,104610.0
2020-10-20 09:30:00,42.31,42.31,41.94,42.12,111021.0,37.0596,37.0596,36.7355,36.8932,111021.0
2020-10-20 10:00:00,42.08,42.19,42.01,42.19,48342.0,36.8581,36.9545,36.7968,36.9545,48342.0
2020-10-20 10:30:00,42.2,42.36,42.12,42.12,33023.0,36.9633,37.1034,36.8932,36.8932,33023.0
2020-10-20 11:00:00,42.11,42.12,42.03,42.12,59458.0,36.8844,36.8932,36.8143,36.8932,59458.0
2020-10-20 11:30:00,42.11,42.24,42.04,42.16,62476.0,36.8844,36.9983,36.8231,36.9282,62476.0
2020-10-20 12:00:00,42.13,42.21,42.12,42.16,20980.0,36.9019,36.972,36.8932,36.9282,20980.0
2020-10-20 12:30:00,42.17,42.28,42.17,42.24,17642.0,36.937,37.0333,36.937,36.9983,17642.0
2020-10-20 13:00:00,42.24,42.36,42.16,42.34,16840.0,36.9983,37.1034,36.9282,37.0859,16840.0
2020-10-20 13:30:00,42.34,42.39,42.18,42.22,15236.0,37.0859,37.1297,36.9457,36.9808,15236.0
2020-10-20 14:00:00,42.22,42.27,42.19,42.21,23232.0,36.9808,37.0246,36.9545,36.972,23232.0
2020-10-20 14:30:00,42.21,42.24,42.12,42.23,29831.0,36.972,36.9983,36.8932,36.9895,29831.0
2020-10-20 15:00:00,42.23,42.24,41.94,42.12,40065.0,36.9895,36.9983,36.7355,36.8932,40065.0
2020-10-20 15:30:00,42.11,42.22,42.0,42.1,144416.0,36.8844,36.9808,36.7881,36.8757,144416.0
2020-10-21 09:30:00,42.04,42.41,41.99,42.37,22773.0,36.8231,37.1472,36.7793,37.1122,22773.0
2020-10-21 10:00:00,42.37,42.49,42.36,42.4,39469.0,37.1122,37.2173,37.1034,37.1384,39469.0
2020-10-21 10:30:00,42.4,42.61,42.39,42.55,26954.0,37.1384,37.3224,37.1297,37.2698,26954.0
2020-10-21 11:00:00,42.57,42.59,42.26,42.35,45923.0,37.2873,37.3049,37.0158,37.0946,45923.0
2020-10-21 11:30:00,42.37,42.52,42.3,42.47,32168.0,37.1122,37.2435,37.0508,37.1997,32168.0
2020-10-21 12:00:00,42.47,42.63,42.45,42.61,14989.0,37.1997,37.3399,37.1822,37.3224,14989.0
2020-10-21 12:30:00,42.59,42.61,42.46,42.51,14047.0,37.3049,37.3224,37.191,37.2348,14047.0
2020-10-21 13:00:00,42.5,42.7,42.46,42.68,14058.0,37.226,37.4012,37.191,37.3837,14058.0
2020-10-21 13:30:00,42.67,42.68,42.56,42.57,19527.0,37.3749,37.3837,37.2786,37.2873,19527.0
2020-10-21 14:00:00,42.59,42.88,42.56,42.86,29386.0,37.3049,37.5589,37.2786,37.5413,29386.0
2020-10-21 14:30:00,42.86,42.87,42.78,42.84,24654.0,37.5413,37.5501,37.4713,37.5238,24654.0
2020-10-21 15:00:00,42.82,42.82,42.64,42.77,26365.0,37.5063,37.5063,37.3487,37.4625,26365.0
2020-10-21 15:30:00,42.75,42.75,42.58,42.6,107887.0,37.445,37.445,37.2961,37.3136,107887.0
2020-10-22 09:30:00,42.81,43.42,42.81,43.42,41001.0,37.4976,38.0319,37.4976,38.0319,41001.0
2020-10-22 10:00:00,43.42,43.42,43.0,43.15,36609.0,38.0319,38.0319,37.664,37.7954,36609.0
2020-10-22 10:30:00,43.15,43.59,43.15,43.56,30355.0,37.7954,38.1808,37.7954,38.1545,30355.0
2020-10-22 11:00:00,43.55,43.92,43.55,43.85,63212.0,38.1457,38.4698,38.1457,38.4085,63212.0
2020-10-22 11:30:00,43.84,43.85,43.69,43.79,42167.0,38.3997,38.4085,38.2684,38.3559,42167.0
2020-10-22 12:00:00,43.81,43.82,43.64,43.72,49441.0,38.3735,38.3822,38.2246,38.2946,49441.0
2020-10-22 12:30:00,43.71,43.76,43.57,43.71,45169.0,38.2859,38.3297,38.1632,38.2859,45169.0
2020-10-22 13:00:00,43.7,43.82,43.63,43.76,31525.0,38.2771,38.3822,38.2158,38.3297,31525.0
2020-10-22 13:30:00,43.76,43.82,43.62,43.67,45810.0,38.3297,38.3822,38.207,38.2508,45810.0
2020-10-22 14:00:00,43.67,43.82,43.67,43.8,106356.0,38.2508,38.3822,38.2508,38.3647,106356.0
2020-10-22 14:30:00,43.79,43.86,43.76,43.85,30206.0,38.3559,38.4173,38.3297,38.4085,30206.0
2020-10-22 15:00:00,43.87,43.98,43.81,43.98,34419.0,38.426,38.5224,38.3735,38.5224,34419.0
2020-10-22 15:30:00,43.96,44.05,43.93,44.0,173637.0,38.5048,38.5837,38.4786,38.5399,173637.0
2020-10-23 09:30:00,44.11,44.5,44.07,44.45,34574.0,38.6362,38.9778,38.6012,38.934,34574.0
2020-10-23 10:00:00,44.5,44.53,44.28,44.31,52372.0,38.9778,39.0041,38.7851,38.8114,52372.0
2020-10-23 10:30:00,44.29,44.34,44.19,44.22,52346.0,38.7939,38.8377,38.7063,38.7326,52346.0
2020-10-23 11:00:00,44.22,44.29,44.14,44.29,28923.0,38.7326,38.7939,38.6625,38.7939,28923.0
2020-10-23 11:30:00,44.28,44.3,44.19,44.24,30678.0,38.7851,38.8027,38.7063,38.7501,30678.0
2020-10-23 12:00:00,44.25,44.26,44.11,44.19,41520.0,38.7589,38.7676,38.6362,38.7063,41520.0
2020-10-23 12:30:00,44.2,44.23,44.09,44.14,24912.0,38.7151,38.7413,38.6187,38.6625,24912.0
2020-10-23 13:00:00,44.09,44.23,44.08,44.2,22829.0,38.6187,38.7413,38.61,38.7151,22829.0
2020-10-23 13:30:00,44.22,44.3,44.2,44.27,30123.0,38.7326,38.8027,38.7151,38.7764,30123.0
2020-10-23 14:00:00,44.28,44.31,44.25,44.3,46376.0,38.7851,38.8114,38.7589,38.8027,46376.0
2020-10-23 14:30:00,44.3,44.42,44.24,44.42,37361.0,38.8027,38.9078,38.7501,38.9078,37361.0
2020-10-23 15:00:00,44.41,44.6,44.4,44.58,30522.0,38.899,39.0654,38.8902,39.0479,30522.0
2020-10-23 15:30:00,44.55,44.58,44.45,44.51,162860.0,39.0216,39.0479,38.934,38.9866,162860.0
2020-10-26 09:30:00,44.25,44.29,43.97,43.98,36123.0,38.7589,38.7939,38.5136,38.5224,36123.0
2020-10-26 10:00:00,43.95,44.28,43.92,44.27,23689.0,38.4961,38.7851,38.4698,38.7764,23689.0
2020-10-26 10:30:00,44.27,44.36,43.86,44.06,47639.0,38.7764,38.8552,38.4173,38.5924,47639.0
2020-10-26 11:00:00,44.06,44.06,43.5,43.59,23598.0,38.5924,38.5924,38.1019,38.1808,23598.0
2020-10-26 11:30:00,43.59,44.02,43.54,44.02,29453.0,38.1808,38.5574,38.137,38.5574,29453.0
2020-10-26 12:00:00,44.03,44.13,43.85,44.04,64935.0,38.5662,38.6538,38.4085,38.5749,64935.0
2020-10-26 12:30:00,44.02,44.03,43.87,43.97,21929.0,38.5574,38.5662,38.426,38.5136,21929.0
2020-10-26 13:00:00,43.97,44.11,43.92,43.98,21151.0,38.5136,38.6362,38.4698,38.5224,21151.0
2020-10-26 13:30:00,43.98,44.14,43.92,44.14,22308.0,38.5224,38.6625,38.4698,38.6625,22308.0
2020-10-26 14:00:00,44.13,44.27,44.1,44.27,22333.0,38.6538,38.7764,38.6275,38.7764,22333.0
2020-10-26 14:30:00,44.25,44.27,44.17,44.2,35241.0,38.7589,38.7764,38.6888,38.7151,35241.0
2020-10-26 15:00:00,44.2,44.23,43.96,44.01,53578.0,38.7151,38.7413,38.5048,38.5486,53578.0
2020-10-26 15:30:00,43.98,44.08,43.64,43.9,144569.0,38.5224,38.61,38.2246,38.4523,144569.0
2020-10-27 09:30:00,44.09,44.09,43.79,43.98,88064.0,38.6187,38.6187,38.3559,38.5224,88064.0
2020-10-27 10:00:00,43.98,44.09,43.87,43.91,28409.0,38.5224,38.6187,38.426,38.4611,28409.0
2020-10-27 10:30:00,43.9,43.92,43.72,43.72,53454.0,38.4523,38.4698,38.2946,38.2946,53454.0
2020-10-27 11:00:00,43.71,43.84,43.63,43.66,25450.0,38.2859,38.3997,38.2158,38.2421,25450.0
2020-10-27 11:30:00,43.69,44.0,43.63,44.0,29669.0,38.2684,38.5399,38.2158,38.5399,29669.0
2020-10-27 12:00:00,43.96,44.12,43.95,44.0,24558.0,38.5048,38.645,38.4961,38.5399,24558.0
2020-10-27 12:30:00,44.02,44.04,43.9,43.9,38413.0,38.5574,38.5749,38.4523,38.4523,38413.0
2020-10-27 13:00:00,43.9,44.01,43.85,44.0,32329.0,38.4523,38.5486,38.4085,38.5399,32329.0
2020-10-27 13:30:00,44.03,44.04,43.82,43.91,50123.0,38.5662,38.5749,38.3822,38.4611,50123.0
2020-10-27 14:00:00,43.91,43.91,43.68,43.73,21868.0,38.4611,38.4611,38.2596,38.3034,21868.0
2020-10-27 14:30:00,43.74,43.9,43.69,43.85,28364.0,38.3121,38.4523,38.2684,38.4085,28364.0
2020-10-27 15:00:00,43.84,43.85,43.66,43.71,40096.0,38.3997,38.4085,38.2421,38.2859,40096.0
2020-10-27 15:30:00,43.69,43.74,43.45,43.46,210056.0,38.2684,38.3121,38.0581,38.0669,210056.0
2020-10-28 09:30:00,42.88,43.38,42.68,43.09,41226.0,37.5589,37.9968,37.3837,37.7428,41226.0
2020-10-28 10:00:00,43.13,43.13,42.71,42.79,38536.0,37.7778,37.7778,37.41,37.48,38536.0
2020-10-28 10:30:00,42.82,42.96,42.7,42.8,48624.0,37.5063,37.6289,37.4012,37.4888,48624.0
2020-10-28 11:00:00,42.78,42.85,42.66,42.73,40064.0,37.4713,37.5326,37.3662,37.4275,40064.0
2020-10-28 11:30:00,42.74,43.01,42.65,43.0,29265.0,37.4362,37.6727,37.3574,37.664,29265.0
2020-10-28 12:00:00,43.0,43.04,42.95,42.98,32144.0,37.664,37.699,37.6202,37.6465,32144.0
2020-10-28 12:30:00,42.95,42.98,42.55,42.67,21140.0,37.6202,37.6465,37.2698,37.3749,21140.0
2020-10-28 13:00:00,42.66,42.67,42.49,42.64,23060.0,37.3662,37.3749,37.2173,37.3487,23060.0
2020-10-28 13:30:00,42.65,42.68,42.54,42.61,15306.0,37.3574,37.3837,37.2611,37.3224,15306.0
2020-10-28 14:00:00,42.58,42.82,42.49,42.76,16221.0,37.2961,37.5063,37.2173,37.4538,16221.0
2020-10-28 14:30:00,42.77,42.81,42.63,42.72,13521.0,37.4625,37.4976,37.3399,37.4187,13521.0
2020-10-28 15:00:00,42.68,42.73,42.53,42.59,20491.0,37.3837,37.4275,37.2523,37.3049,20491.0
2020-10-28 15:30:00,42.6,42.75,42.26,42.41,176997.0,37.3136,37.445,37.0158,37.1472,176997.0
2020-10-29 09:30:00,42.2,42.2,41.3,41.83,44183.0,36.9633,36.9633,36.1749,36.6392,44183.0
2020-10-29 10:00:00,41.72,41.87,41.53,41.68,47282.0,36.5428,36.6742,36.3764,36.5078,47282.0
2020-10-29 10:30:00,41.73,41.95,41.58,41.85,30941.0,36.5516,36.7443,36.4202,36.6567,30941.0
2020-10-29 11:00:00,41.82,41.92,41.67,41.83,22128.0,36.6304,36.718,36.499,36.6392,22128.0
2020-10-29 11:30:00,41.82,41.89,41.6,41.71,19961.0,36.6304,36.6917,36.4377,36.5341,19961.0
2020-10-29 12:00:00,41.71,41.71,41.56,41.56,17000.0,36.5341,36.5341,36.4027,36.4027,17000.0
2020-10-29 12:30:00,41.59,41.74,41.58,41.65,18648.0,36.4289,36.5603,36.4202,36.4815,18648.0
2020-10-29 13:00:00,41.68,41.72,41.59,41.72,16168.0,36.5078,36.5428,36.4289,36.5428,16168.0
2020-10-29 13:30:00,41.71,42.42,41.71,42.41,32067.0,36.5341,37.156,36.5341,37.1472,32067.0
2020-10-29 14:00:00,42.41,42.78,42.41,42.71,47074.0,37.1472,37.4713,37.1472,37.41,47074.0
2020-10-29 14:30:00,42.69,42.73,42.5,42.5,28736.0,37.3924,37.4275,37.226,37.226,28736.0
2020-10-29 15:00:00,42.48,42.5,42.02,42.05,56336.0,37.2085,37.226,36.8056,36.8319,56336.0
2020-10-29 15:30:00,42.06,42.13,41.89,41.94,97899.0,36.8406,36.9019,36.6917,36.7355,97899.0
2020-10-30 09:30:00,41.75,42.03,41.6,41.94,15639.0,36.5691,36.8143,36.4377,36.7355,15639.0
2020-10-30 10:00:00,41.93,41.94,41.55,41.56,16828.0,36.7268,36.7355,36.3939,36.4027,16828.0
2020-10-30 10:30:00,41.56,41.61,41.24,41.32,16356.0,36.4027,36.4465,36.1224,36.1925,16356.0
2020-10-30 11:00:00,41.33,41.5,41.25,41.46,22038.0,36.2012,36.3501,36.1311,36.3151,22038.0
2020-10-30 11:30:00,41.44,41.72,41.41,41.72,18021.0,36.2976,36.5428,36.2713,36.5428,18021.0
2020-10-30 12:00:00,41.72,41.89,41.67,41.82,20341.0,36.5428,36.6917,36.499,36.6304,20341.0
2020-10-30 12:30:00,41.82,41.85,41.7,41.77,18455.0,36.6304,36.6567,36.5253,36.5866,18455.0
2020-10-30 13:00:00,41.78,41.83,41.58,41.75,21275.0,36.5954,36.6392,36.4202,36.5691,21275.0
2020-10-30 13:30:00,41.71,41.74,41.52,41.63,21794.0,36.5341,36.5603,36.3676,36.464,21794.0
2020-10-30 14:00:00,41.63,41.69,41.3,41.32,18491.0,36.464,36.5165,36.1749,36.1925,18491.0
2020-10-30 14:30:00,41.3,41.34,41.06,41.24,25228.0,36.1749,36.21,35.9647,36.1224,25228.0
2020-10-30 15:00:00,41.24,41.32,41.12,41.13,36422.0,36.1224,36.1925,36.0173,36.026,36422.0
2020-10-30 15:30:00,41.13,41.29,41.05,41.27,190393.0,36.026,36.1662,35.956,36.1487,190393.0
2020-11-02 09:30:00,41.76,42.32,41.61,41.94,25270.0,36.5779,37.0684,36.4465,36.7355,25270.0
2020-11-02 10:00:00,42.05,42.21,41.86,42.13,24394.0,36.8319,36.972,36.6654,36.9019,24394.0
2020-11-02 10:30:00,42.17,42.17,41.68,41.7,43675.0,36.937,36.937,36.5078,36.5253,43675.0
2020-11-02 11:00:00,41.66,42.13,41.65,42.13,34854.0,36.4903,36.9019,36.4815,36.9019,34854.0
2020-11-02 11:30:00,42.1,42.24,41.97,42.1,23838.0,36.8757,36.9983,36.7618,36.8757,23838.0
2020-11-02 12:00:00,42.11,42.2,42.03,42.13,14962.0,36.8844,36.9633,36.8143,36.9019,14962.0
2020-11-02 12:30:00,42.16,42.16,41.66,41.67,13876.0,36.9282,36.9282,36.4903,36.499,13876.0
2020-11-02 13:00:00,41.65,41.77,41.56,41.68,37561.0,36.4815,36.5866,36.4027,36.5078,37561.0
2020-11-02 13:30:00,41.68,41.69,41.55,41.56,23751.0,36.5078,36.5165,36.3939,36.4027,23751.0
2020-11-02 14:00:00,41.58,41.7,41.52,41.7,19144.0,36.4202,36.5253,36.3676,36.5253,19144.0
2020-11-02 14:30:00,41.74,41.86,41.69,41.82,24904.0,36.5603,36.6654,36.5165,36.6304,24904.0
2020-11-02 15:00:00,41.82,41.88,41.77,41.78,26365.0,36.6304,36.683,36.5866,36.5954,26365.0
2020-11-02 15:30:00,41.8,41.87,41.61,41.82,134706.0,36.6129,36.6742,36.4465,36.6304,134706.0
2020-11-03 09:30:00,42.44,42.58,42.28,42.55,25575.0,37.1735,37.2961,37.0333,37.2698,25575.0
2020-11-03 10:00:00,42.6,42.82,42.53,42.81,14637.0,37.3136,37.5063,37.2523,37.4976,14637.0
2020-11-03 10:30:00,42.79,42.79,42.39,42.52,16613.0,37.48,37.48,37.1297,37.2435,16613.0
2020-11-03 11:00:00,42.55,42.95,42.54,42.95,20098.0,37.2698,37.6202,37.2611,37.6202,20098.0
2020-11-03 11:30:00,42.95,43.11,42.62,42.62,23412.0,37.6202,37.7603,37.3311,37.3311,23412.0
2020-11-03 12:00:00,42.7,42.72,42.42,42.55,17331.0,37.4012,37.4187,37.156,37.2698,17331.0
2020-11-03 12:30:00,42.56,42.62,42.33,42.45,26038.0,37.2786,37.3311,37.0771,37.1822,26038.0
2020-11-03 13:00:00,42.44,42.56,42.31,42.46,22721.0,37.1735,37.2786,37.0596,37.191,22721.0
2020-11-03 13:30:00,42.49,42.51,42.27,42.35,14920.0,37.2173,37.2348,37.0246,37.0946,14920.0
2020-11-03 14:00:00,42.34,42.43,42.25,42.3,18776.0,37.0859,37.1647,37.007,37.0508,18776.0
2020-11-03 14:30:00,42.32,42.48,42.31,42.36,20109.0,37.0684,37.2085,37.0596,37.1034,20109.0
2020-11-03 15:00:00,42.36,42.38,42.17,42.3,29968.0,37.1034,37.1209,36.937,37.0508,29968.0
2020-11-03 15:30:00,42.3,42.69,42.29,42.56,115090.0,37.0508,37.3924,37.0421,37.2786,115090.0
2020-11-04 09:30:00,42.65,43.45,41.95,43.45,40342.0,37.3574,38.0581,36.7443,38.0581,40342.0
2020-11-04 10:00:00,43.39,43.65,43.15,43.27,22489.0,38.0056,38.2333,37.7954,37.9005,22489.0
2020-11-04 10:30:00,43.27,43.27,42.52,42.52,17376.0,37.9005,37.9005,37.2435,37.2435,17376.0
2020-11-04 11:00:00,42.51,42.76,42.27,42.55,26977.0,37.2348,37.4538,37.0246,37.2698,26977.0
2020-11-04 11:30:00,42.58,42.61,42.19,42.4,20733.0,37.2961,37.3224,36.9545,37.1384,20733.0
2020-11-04 12:00:00,42.31,42.58,42.29,42.44,12354.0,37.0596,37.2961,37.0421,37.1735,12354.0
2020-11-04 12:30:00,42.46,42.49,42.01,42.08,18515.0,37.191,37.2173,36.7968,36.8581,18515.0
2020-11-04 13:00:00,42.04,42.23,41.95,41.98,19035.0,36.8231,36.9895,36.7443,36.7706,19035.0
2020-11-04 13:30:00,41.94,42.04,41.84,41.9,37306.0,36.7355,36.8231,36.6479,36.7005,37306.0
2020-11-04 14:00:00,41.9,42.04,41.73,41.73,22950.0,36.7005,36.8231,36.5516,36.5516,22950.0
2020-11-04 14:30:00,41.77,41.82,41.63,41.66,25303.0,36.5866,36.6304,36.464,36.4903,25303.0
2020-11-04 15:00:00,41.63,41.66,41.23,41.23,33706.0,36.464,36.4903,36.1136,36.1136,33706.0
2020-11-04 15:30:00,41.25,41.28,41.04,41.19,122601.0,36.1311,36.1574,35.9472,36.0786,122601.0
2020-11-05 09:30:00,41.71,41.79,41.48,41.65,23267.0,36.5341,36.6041,36.3326,36.4815,23267.0
2020-11-05 10:00:00,41.6,42.61,41.56,42.46,40029.0,36.4377,37.3224,36.4027,37.191,40029.0
2020-11-05 10:30:00,42.45,42.73,42.43,42.61,21325.0,37.1822,37.4275,37.1647,37.3224,21325.0
2020-11-05 11:00:00,42.61,42.61,42.22,42.28,12489.0,37.3224,37.3224,36.9808,37.0333,12489.0
2020-11-05 11:30:00,42.28,42.41,42.17,42.17,8915.0,37.0333,37.1472,36.937,36.937,8915.0
2020-11-05 12:00:00,42.18,42.2,41.76,41.76,11530.0,36.9457,36.9633,36.5779,36.5779,11530.0
2020-11-05 12:30:00,41.8,42.22,41.78,42.2,8009.0,36.6129,36.9808,36.5954,36.9633,8009.0
2020-11-05 13:00:00,42.2,42.34,42.17,42.29,9531.0,36.9633,37.0859,36.937,37.0421,9531.0
2020-11-05 13:30:00,42.29,42.34,42.14,42.24,14142.0,37.0421,37.0859,36.9107,36.9983,14142.0
2020-11-05 14:00:00,42.22,42.38,42.17,42.27,28577.0,36.9808,37.1209,36.937,37.0246,28577.0
2020-11-05 14:30:00,42.27,42.32,42.13,42.26,15011.0,37.0246,37.0684,36.9019,37.0158,15011.0
2020-11-05 15:00:00,42.22,42.37,42.18,42.33,14820.0,36.9808,37.1122,36.9457,37.0771,14820.0
2020-11-05 15:30:00,42.34,42.34,42.1,42.22,86030.0,37.0859,37.0859,36.8757,36.9808,86030.0
2020-11-06 09:30:00,42.41,42.75,42.13,42.75,23001.0,37.1472,37.445,36.9019,37.445,23001.0
2020-11-06 10:00:00,42.76,42.81,42.51,42.63,21843.0,37.4538,37.4976,37.2348,37.3399,21843.0
2020-11-06 10:30:00,42.62,42.74,42.48,42.55,30478.0,37.3311,37.4362,37.2085,37.2698,30478.0
2020-11-06 11:00:00,42.6,42.85,42.6,42.71,56493.0,37.3136,37.5326,37.3136,37.41,56493.0
2020-11-06 11:30:00,42.74,42.92,42.66,42.91,24616.0,37.4362,37.5939,37.3662,37.5851,24616.0
2020-11-06 12:00:00,42.93,43.01,42.88,42.97,30483.0,37.6027,37.6727,37.5589,37.6377,30483.0
2020-11-06 12:30:00,42.97,43.12,42.95,43.05,27478.0,37.6377,37.7691,37.6202,37.7078,27478.0
2020-11-06 13:00:00,43.04,43.09,42.96,42.99,34509.0,37.699,37.7428,37.6289,37.6552,34509.0
2020-11-06 13:30:00,42.99,43.09,42.92,43.09,47330.0,37.6552,37.7428,37.5939,37.7428,47330.0
2020-11-06 14:00:00,43.11,43.22,43.07,43.19,36224.0,37.7603,37.8567,37.7253,37.8304,36224.0
2020-11-06 14:30:00,43.18,43.18,42.99,43.06,17693.0,37.8216,37.8216,37.6552,37.7165,17693.0
2020-11-06 15:00:00,43.05,43.06,42.99,43.05,36359.0,37.7078,37.7165,37.6552,37.7078,36359.0
2020-11-06 15:30:00,43.05,43.16,42.97,43.05,183742.0,37.7078,37.8041,37.6377,37.7078,183742.0
2020-11-09 09:30:00,44.84,46.6,44.84,45.87,118807.0,39.2756,40.8172,39.2756,40.1778,118807.0
2020-11-09 10:00:00,45.84,46.03,45.0,45.02,75763.0,40.1516,40.318,39.4158,39.4333,75763.0
2020-11-09 10:30:00,45.16,45.34,44.93,45.31,36549.0,39.5559,39.7136,39.3545,39.6873,36549.0
2020-11-09 11:00:00,45.29,45.58,45.23,45.55,18138.0,39.6698,39.9238,39.6172,39.8975,18138.0
2020-11-09 11:30:00,45.59,45.68,45.25,45.48,20140.0,39.9326,40.0114,39.6348,39.8362,20140.0
2020-11-09 12:00:00,45.48,45.62,45.28,45.56,24721.0,39.8362,39.9589,39.661,39.9063,24721.0
2020-11-09 12:30:00,45.56,45.84,45.5,45.79,18885.0,39.9063,40.1516,39.8537,40.1078,18885.0
2020-11-09 13:00:00,45.79,45.87,45.55,45.66,27604.0,40.1078,40.1778,39.8975,39.9939,27604.0
2020-11-09 13:30:00,45.64,45.72,45.51,45.51,29716.0,39.9764,40.0464,39.8625,39.8625,29716.0
2020-11-09 14:00:00,45.55,45.59,45.15,45.27,36004.0,39.8975,39.9326,39.5472,39.6523,36004.0
2020-11-09 14:30:00,45.24,45.38,45.19,45.33,34207.0,39.626,39.7486,39.5822,39.7048,34207.0
2020-11-09 15:00:00,45.26,45.34,45.21,45.32,28827.0,39.6435,39.7136,39.5997,39.6961,28827.0
2020-11-09 15:30:00,45.33,45.44,44.89,44.95,260062.0,39.7048,39.8012,39.3194,39.372,260062.0
2020-11-10 09:30:00,45.17,45.71,45.13,45.71,29507.0,39.5647,40.0377,39.5297,40.0377,29507.0
2020-11-10 10:00:00,45.65,46.03,45.56,45.84,23417.0,39.9851,40.318,39.9063,40.1516,23417.0
2020-11-10 10:30:00,45.87,45.92,45.58,45.62,37100.0,40.1778,40.2216,39.9238,39.9589,37100.0
2020-11-10 11:00:00,45.63,45.85,45.59,45.69,25303.0,39.9676,40.1603,39.9326,40.0202,25303.0
2020-11-10 11:30:00,45.62,45.84,45.51,45.75,29244.0,39.9589,40.1516,39.8625,40.0727,29244.0
2020-11-10 12:00:00,45.76,45.91,45.69,45.79,51979.0,40.0815,40.2129,40.0202,40.1078,51979.0
2020-11-10 12:30:00,45.8,45.81,45.63,45.68,57799.0,40.1165,40.1253,39.9676,40.0114,57799.0
2020-11-10 13:00:00,45.67,45.8,45.67,45.72,24960.0,40.0026,40.1165,40.0026,40.0464,24960.0
2020-11-10 13:30:00,45.73,46.08,45.68,46.08,43801.0,40.0552,40.3618,40.0114,40.3618,43801.0
2020-11-10 14:00:00,46.07,46.18,45.95,46.18,58684.0,40.353,40.4494,40.2479,40.4494,58684.0
2020-11-10 14:30:00,46.16,46.34,46.16,46.33,25220.0,40.4318,40.5895,40.4318,40.5807,25220.0
2020-11-10 15:00:00,46.32,46.45,46.29,46.43,38051.0,40.572,40.6859,40.5457,40.6683,38051.0
2020-11-10 15:30:00,46.44,46.55,46.28,46.29,183494.0,40.6771,40.7734,40.5369,40.5457,183494.0
2020-11-11 09:30:00,46.74,46.78,45.87,45.92,24120.0,40.9399,40.9749,40.1778,40.2216,24120.0
2020-11-11 10:00:00,45.95,46.19,45.89,46.12,135388.0,40.2479,40.4581,40.1953,40.3968,135388.0
2020-11-11 10:30:00,46.08,46.44,46.08,46.18,34916.0,40.3618,40.6771,40.3618,40.4494,34916.0
2020-11-11 11:00:00,46.2,46.45,46.19,46.32,77056.0,40.4669,40.6859,40.4581,40.572,77056.0
2020-11-11 11:30:00,46.35,46.37,46.19,46.27,16973.0,40.5983,40.6158,40.4581,40.5282,16973.0
2020-11-11 12:00:00,46.27,46.38,46.21,46.22,20675.0,40.5282,40.6245,40.4756,40.4844,20675.0
2020-11-11 12:30:00,46.25,46.34,46.24,46.33,24789.0,40.5107,40.5895,40.5019,40.5807,24789.0
2020-11-11 13:00:00,46.3,46.47,46.28,46.39,45085.0,40.5545,40.7034,40.5369,40.6333,45085.0
2020-11-11 13:30:00,46.41,46.41,46.31,46.32,43282.0,40.6508,40.6508,40.5632,40.572,43282.0
2020-11-11 14:00:00,46.33,46.42,46.2,46.2,72595.0,40.5807,40.6596,40.4669,40.4669,72595.0
2020-11-11 14:30:00,46.22,46.32,46.19,46.29,72791.0,40.4844,40.572,40.4581,40.5457,72791.0
2020-11-11 15:00:00,46.29,46.47,46.28,46.31,34355.0,40.5457,40.7034,40.5369,40.5632,34355.0
2020-11-11 15:30:00,46.31,46.45,46.23,46.38,193732.0,40.5632,40.6859,40.4932,40.6245,193732.0
2020-11-12 09:30:00,45.71,45.97,45.15,45.2,61610.0,40.2617,40.4907,39.7685,39.8125,61610.0
2020-11-12 10:00:00,45.23,45.28,44.68,44.73,123820.0,39.8389,39.883,39.3545,39.3985,123820.0
2020-11-12 10:30:00,44.74,44.86,44.57,44.83,19654.0,39.4073,39.513,39.2576,39.4866,19654.0
2020-11-12 11:00:00,44.78,44.9,44.63,44.69,30357.0,39.4426,39.5483,39.3105,39.3633,30357.0
2020-11-12 11:30:00,44.69,44.7,44.19,44.2,95354.0,39.3633,39.3721,38.9229,38.9317,95354.0
2020-11-12 12:00:00,44.22,44.37,44.09,44.09,40119.0,38.9493,39.0815,38.8348,38.8348,40119.0
2020-11-12 12:30:00,44.09,44.12,43.85,43.9,34128.0,38.8348,38.8612,38.6234,38.6675,34128.0
2020-11-12 13:00:00,43.92,43.98,43.77,43.95,45233.0,38.6851,38.7379,38.553,38.7115,45233.0
2020-11-12 13:30:00,43.96,44.15,43.91,44.15,33171.0,38.7203,38.8877,38.6763,38.8877,33171.0
2020-11-12 14:00:00,44.16,44.19,44.06,44.15,31142.0,38.8965,38.9229,38.8084,38.8877,31142.0
2020-11-12 14:30:00,44.15,44.33,44.13,44.25,31352.0,38.8877,39.0462,38.8701,38.9758,31352.0
2020-11-12 15:00:00,44.24,44.34,44.03,44.32,39873.0,38.9669,39.055,38.782,39.0374,39873.0
2020-11-12 15:30:00,44.34,44.84,44.3,44.79,204574.0,39.055,39.4954,39.0198,39.4514,204574.0
2020-11-13 09:30:00,44.93,45.11,44.79,45.08,28019.0,39.5747,39.7332,39.4514,39.7068,28019.0
2020-11-13 10:00:00,45.07,45.09,44.61,44.8,62260.0,39.698,39.7156,39.2928,39.4602,62260.0
2020-11-13 10:30:00,44.8,44.96,44.79,44.89,33013.0,39.4602,39.6011,39.4514,39.5395,33013.0
2020-11-13 11:00:00,44.9,45.04,44.64,44.75,77995.0,39.5483,39.6716,39.3193,39.4162,77995.0
2020-11-13 11:30:00,44.69,44.72,44.5,44.67,21773.0,39.3633,39.3897,39.196,39.3457,21773.0
2020-11-13 12:00:00,44.64,44.66,44.54,44.58,13102.0,39.3193,39.3369,39.2312,39.2664,13102.0
2020-11-13 12:30:00,44.61,44.67,44.55,44.64,8800.0,39.2928,39.3457,39.24,39.3193,8800.0
2020-11-13 13:00:00,44.64,44.8,44.62,44.8,11021.0,39.3193,39.4602,39.3017,39.4602,11021.0
2020-11-13 13:30:00,44.78,44.84,44.71,44.76,7367.0,39.4426,39.4954,39.3809,39.425,7367.0
2020-11-13 14:00:00,44.74,44.85,44.71,44.76,27481.0,39.4073,39.5042,39.3809,39.425,27481.0
2020-11-13 14:30:00,44.78,44.79,44.6,44.67,31667.0,39.4426,39.4514,39.284,39.3457,31667.0
2020-11-13 15:00:00,44.65,44.67,44.5,44.5,62819.0,39.3281,39.3457,39.196,39.196,62819.0
2020-11-13 15:30:00,44.51,44.76,44.5,44.7,175185.0,39.2048,39.425,39.196,39.3721,175185.0
2020-11-16 09:30:00,45.02,45.31,44.98,45.13,30686.0,39.654,39.9094,39.6187,39.7509,30686.0
2020-11-16 10:00:00,45.13,45.18,44.82,45.03,18129.0,39.7509,39.7949,39.4778,39.6628,18129.0
2020-11-16 10:30:00,45.07,45.32,45.04,45.22,24213.0,39.698,39.9182,39.6716,39.8301,24213.0
2020-11-16 11:00:00,45.18,45.44,45.18,45.44,16368.0,39.7949,40.0239,39.7949,40.0239,16368.0
2020-11-16 11:30:00,45.43,45.63,45.43,45.52,24911.0,40.0151,40.1913,40.0151,40.0944,24911.0
2020-11-16 12:00:00,45.53,45.53,45.4,45.47,19823.0,40.1032,40.1032,39.9887,40.0503,19823.0
2020-11-16 12:30:00,45.48,45.59,45.46,45.56,14065.0,40.0591,40.156,40.0415,40.1296,14065.0
2020-11-16 13:00:00,45.52,45.52,45.27,45.27,24028.0,40.0944,40.0944,39.8742,39.8742,24028.0
2020-11-16 13:30:00,45.29,45.39,45.27,45.36,22742.0,39.8918,39.9799,39.8742,39.9535,22742.0
2020-11-16 14:00:00,45.35,45.37,45.14,45.23,22767.0,39.9446,39.9623,39.7597,39.8389,22767.0
2020-11-16 14:30:00,45.27,45.55,45.27,45.48,29502.0,39.8742,40.1208,39.8742,40.0591,29502.0
2020-11-16 15:00:00,45.5,45.59,45.39,45.47,35853.0,40.0768,40.156,39.9799,40.0503,35853.0
2020-11-16 15:30:00,45.48,45.81,45.48,45.8,117140.0,40.0591,40.3498,40.0591,40.341,117140.0
2020-11-17 09:30:00,45.34,45.47,45.08,45.33,26746.0,39.9358,40.0503,39.7068,39.927,26746.0
2020-11-17 10:00:00,45.39,45.39,44.9,44.91,12863.0,39.9799,39.9799,39.5483,39.5571,12863.0
2020-11-17 10:30:00,44.92,44.99,44.8,44.81,11308.0,39.5659,39.6276,39.4602,39.469,11308.0
2020-11-17 11:00:00,44.8,45.13,44.79,45.13,11302.0,39.4602,39.7509,39.4514,39.7509,11302.0
2020-11-17 11:30:00,45.15,45.17,44.84,44.93,20530.0,39.7685,39.7861,39.4954,39.5747,20530.0
2020-11-17 12:00:00,44.93,45.05,44.89,45.04,18467.0,39.5747,39.6804,39.5395,39.6716,18467.0
2020-11-17 12:30:00,45.06,45.15,45.0,45.12,18181.0,39.6892,39.7685,39.6364,39.7421,18181.0
2020-11-17 13:00:00,45.12,45.13,45.02,45.06,21440.0,39.7421,39.7509,39.654,39.6892,21440.0
2020-11-17 13:30:00,45.05,45.23,45.01,45.21,16642.0,39.6804,39.8389,39.6452,39.8213,16642.0
2020-11-17 14:00:00,45.22,45.36,45.22,45.28,14133.0,39.8301,39.9535,39.8301,39.883,14133.0
2020-11-17 14:30:00,45.29,45.31,45.21,45.22,14278.0,39.8918,39.9094,39.8213,39.8301,14278.0
2020-11-17 15:00:00,45.22,45.23,45.01,45.01,24593.0,39.8301,39.8389,39.6452,39.6452,24593.0
2020-11-17 15:30:00,45.01,45.04,44.76,44.89,74535.0,39.6452,39.6716,39.425,39.5395,74535.0
2020-11-18 09:30:00,45.07,45.07,44.37,44.5,32394.0,39.698,39.698,39.0815,39.196,32394.0
2020-11-18 10:00:00,44.5,44.61,44.28,44.37,44134.0,39.196,39.2928,39.0022,39.0815,44134.0
2020-11-18 10:30:00,44.37,44.44,44.18,44.18,16136.0,39.0815,39.1431,38.9141,38.9141,16136.0
2020-11-18 11:00:00,44.21,44.34,44.0,44.02,23803.0,38.9405,39.055,38.7556,38.7732,23803.0
2020-11-18 11:30:00,44.01,44.01,43.82,43.9,14942.0,38.7644,38.7644,38.597,38.6675,14942.0
2020-11-18 12:00:00,43.89,43.93,43.8,43.83,14201.0,38.6587,38.6939,38.5794,38.6058,14201.0
2020-11-18 12:30:00,43.81,43.83,43.63,43.64,16154.0,38.5882,38.6058,38.4297,38.4385,16154.0
2020-11-18 13:00:00,43.68,43.75,43.65,43.7,16540.0,38.4737,38.5353,38.4473,38.4913,16540.0
2020-11-18 13:30:00,43.7,43.72,43.52,43.59,11464.0,38.4913,38.5089,38.3328,38.3944,11464.0
2020-11-18 14:00:00,43.58,43.65,43.37,43.39,11522.0,38.3856,38.4473,38.2006,38.2183,11522.0
2020-11-18 14:30:00,43.34,43.47,43.33,43.41,17173.0,38.1742,38.2887,38.1654,38.2359,17173.0
2020-11-18 15:00:00,43.41,43.53,43.31,43.38,25357.0,38.2359,38.3416,38.1478,38.2095,25357.0
2020-11-18 15:30:00,43.38,43.43,43.16,43.18,88860.0,38.2095,38.2535,38.0157,38.0333,88860.0
2020-11-19 09:30:00,43.13,43.28,42.6,42.98,44779.0,37.9892,38.1214,37.5224,37.8571,44779.0
2020-11-19 10:00:00,42.96,43.19,42.86,42.88,26958.0,37.8395,38.0421,37.7514,37.769,26958.0
2020-11-19 10:30:00,42.88,43.26,42.83,43.08,24018.0,37.769,38.1038,37.725,37.9452,24018.0
2020-11-19 11:00:00,43.06,43.12,42.82,42.83,15538.0,37.9276,37.9804,37.7162,37.725,15538.0
2020-11-19 11:30:00,42.84,42.94,42.74,42.91,25140.0,37.7338,37.8219,37.6457,37.7955,25140.0
2020-11-19 12:00:00,42.91,43.04,42.8,43.0,49217.0,37.7955,37.91,37.6986,37.8747,49217.0
2020-11-19 12:30:00,42.99,43.01,42.67,42.74,15129.0,37.8659,37.8836,37.5841,37.6457,15129.0
2020-11-19 13:00:00,42.74,42.92,42.72,42.88,11388.0,37.6457,37.8043,37.6281,37.769,11388.0
2020-11-19 13:30:00,42.89,42.9,42.72,42.82,9932.0,37.7779,37.7867,37.6281,37.7162,9932.0
2020-11-19 14:00:00,42.83,43.01,42.83,43.01,13304.0,37.725,37.8836,37.725,37.8836,13304.0
2020-11-19 14:30:00,43.04,43.06,42.87,42.94,13390.0,37.91,37.9276,37.7602,37.8219,13390.0
2020-11-19 15:00:00,42.93,43.03,42.91,42.96,17534.0,37.8131,37.9012,37.7955,37.8395,17534.0
2020-11-19 15:30:00,42.96,43.13,42.94,43.05,59330.0,37.8395,37.9892,37.8219,37.9188,59330.0
2020-11-20 09:30:00,42.89,43.63,42.85,43.44,30702.0,37.7779,38.4297,37.7426,38.2623,30702.0
2020-11-20 10:00:00,43.52,43.52,43.16,43.23,15852.0,38.3328,38.3328,38.0157,38.0773,15852.0
2020-11-20 10:30:00,43.25,43.61,43.18,43.59,33343.0,38.0949,38.412,38.0333,38.3944,33343.0
2020-11-20 11:00:00,43.65,43.99,43.65,43.86,37029.0,38.4473,38.7467,38.4473,38.6322,37029.0
2020-11-20 11:30:00,43.89,43.94,43.79,43.84,20923.0,38.6587,38.7027,38.5706,38.6146,20923.0
2020-11-20 12:00:00,43.83,43.92,43.73,43.75,15572.0,38.6058,38.6851,38.5177,38.5353,15572.0
2020-11-20 12:30:00,43.78,43.82,43.7,43.79,18935.0,38.5618,38.597,38.4913,38.5706,18935.0
2020-11-20 13:00:00,43.8,43.82,43.65,43.76,25955.0,38.5794,38.597,38.4473,38.5442,25955.0
2020-11-20 13:30:00,43.76,43.84,43.67,43.84,24131.0,38.5442,38.6146,38.4649,38.6146,24131.0
2020-11-20 14:00:00,43.85,43.86,43.74,43.76,23153.0,38.6234,38.6322,38.5265,38.5442,23153.0
2020-11-20 14:30:00,43.76,43.83,43.68,43.76,23650.0,38.5442,38.6058,38.4737,38.5442,23650.0
2020-11-20 15:00:00,43.76,43.8,43.61,43.63,36604.0,38.5442,38.5794,38.412,38.4297,36604.0
2020-11-20 15:30:00,43.63,43.93,43.55,43.71,157484.0,38.4297,38.6939,38.3592,38.5001,157484.0
2020-11-23 09:30:00,43.92,44.26,43.73,44.2,31248.0,38.6851,38.9846,38.5177,38.9317,31248.0
2020-11-23 10:00:00,44.2,44.28,43.97,43.97,25351.0,38.9317,39.0022,38.7291,38.7291,25351.0
2020-11-23 10:30:00,43.95,44.26,43.87,44.14,22488.0,38.7115,38.9846,38.641,38.8789,22488.0
2020-11-23 11:00:00,44.14,44.2,44.05,44.19,24084.0,38.8789,38.9317,38.7996,38.9229,24084.0
2020-11-23 11:30:00,44.19,44.34,44.07,44.31,62690.0,38.9229,39.055,38.8172,39.0286,62690.0
2020-11-23 12:00:00,44.34,44.35,44.19,44.28,27409.0,39.055,39.0638,38.9229,39.0022,27409.0
2020-11-23 12:30:00,44.29,44.31,44.2,44.21,11379.0,39.011,39.0286,38.9317,38.9405,11379.0
2020-11-23 13:00:00,44.22,44.3,44.16,44.24,35231.0,38.9493,39.0198,38.8965,38.9669,35231.0
2020-11-23 13:30:00,44.25,44.3,44.2,44.29,27165.0,38.9758,39.0198,38.9317,39.011,27165.0
2020-11-23 14:00:00,44.3,44.35,44.22,44.26,11087.0,39.0198,39.0638,38.9493,38.9846,11087.0
2020-11-23 14:30:00,44.24,44.41,44.18,44.41,35303.0,38.9669,39.1167,38.9141,39.1167,35303.0
2020-11-23 15:00:00,44.41,44.54,44.38,44.48,31162.0,39.1167,39.2312,39.0903,39.1783,31162.0
2020-11-23 15:30:00,44.48,44.65,44.37,44.4,129812.0,39.1783,39.3281,39.0815,39.1079,129812.0
2020-11-24 09:30:00,45.0,45.18,44.83,45.11,35715.0,39.6364,39.7949,39.4866,39.7332,35715.0
2020-11-24 10:00:00,45.2,45.58,45.13,45.43,62227.0,39.8125,40.1472,39.7509,40.0151,62227.0
2020-11-24 10:30:00,45.43,45.44,45.28,45.38,44340.0,40.0151,40.0239,39.883,39.9711,44340.0
2020-11-24 11:00:00,45.38,45.74,45.38,45.69,42235.0,39.9711,40.2882,39.9711,40.2441,42235.0
2020-11-24 11:30:00,45.67,45.88,45.64,45.8,32032.0,40.2265,40.4115,40.2001,40.341,32032.0
2020-11-24 12:00:00,45.79,45.9,45.71,45.79,274055.0,40.3322,40.4291,40.2617,40.3322,274055.0
2020-11-24 12:30:00,45.78,45.95,45.34,45.49,164656.0,40.3234,40.4731,39.9358,40.068,164656.0
2020-11-24 13:00:00,45.53,45.8,45.53,45.65,24726.0,40.1032,40.341,40.1032,40.2089,24726.0
2020-11-24 13:30:00,45.67,45.83,45.57,45.64,28664.0,40.2265,40.3674,40.1384,40.2001,28664.0
2020-11-24 14:00:00,45.64,45.7,45.4,45.58,35289.0,40.2001,40.2529,39.9887,40.1472,35289.0
2020-11-24 14:30:00,45.58,45.64,45.47,45.6,34858.0,40.1472,40.2001,40.0503,40.1648,34858.0
2020-11-24 15:00:00,45.59,45.78,45.51,45.77,183299.0,40.156,40.3234,40.0856,40.3146,183299.0
2020-11-24 15:30:00,45.76,45.82,45.4,45.64,366383.0,40.3058,40.3586,39.9887,40.2001,366383.0
2020-11-25 09:30:00,45.93,46.27,45.68,46.0,183994.0,40.4555,40.755,40.2353,40.5172,183994.0
2020-11-25 10:00:00,45.98,46.13,45.9,46.05,72801.0,40.4996,40.6317,40.4291,40.5612,72801.0
2020-11-25 10:30:00,46.05,46.17,45.72,45.72,64067.0,40.5612,40.6669,40.2705,40.2705,64067.0
2020-11-25 11:00:00,45.72,45.96,45.65,45.94,52853.0,40.2705,40.4819,40.2089,40.4643,52853.0
2020-11-25 11:30:00,45.94,46.29,45.94,46.29,60952.0,40.4643,40.7726,40.4643,40.7726,60952.0
2020-11-25 12:00:00,46.26,46.52,46.14,46.34,263834.0,40.7462,40.9752,40.6405,40.8166,263834.0
2020-11-25 12:30:00,46.32,46.48,46.15,46.31,58799.0,40.799,40.94,40.6493,40.7902,58799.0
2020-11-25 13:00:00,46.31,46.34,46.03,46.14,53315.0,40.7902,40.8166,40.5436,40.6405,53315.0
2020-11-25 13:30:00,46.13,46.35,46.11,46.22,71359.0,40.6317,40.8255,40.6141,40.7109,71359.0
2020-11-25 14:00:00,46.23,46.24,46.05,46.16,50339.0,40.7198,40.7286,40.5612,40.6581,50339.0
2020-11-25 14:30:00,46.16,46.19,46.03,46.14,49516.0,40.6581,40.6845,40.5436,40.6405,49516.0
2020-11-25 15:00:00,46.14,46.23,46.09,46.16,103932.0,40.6405,40.7198,40.5964,40.6581,103932.0
2020-11-25 15:30:00,46.16,46.3,46.11,46.27,263274.0,40.6581,40.7814,40.6141,40.755,263274.0
2020-11-27 09:30:00,46.0,46.36,45.67,45.95,45756.0,40.5172,40.8343,40.2265,40.4731,45756.0
2020-11-27 10:00:00,46.01,46.37,46.0,46.23,56680.0,40.526,40.8431,40.5172,40.7198,56680.0
2020-11-27 10:30:00,46.25,46.33,46.13,46.14,46041.0,40.7374,40.8078,40.6317,40.6405,46041.0
2020-11-27 11:00:00,46.12,46.32,46.06,46.18,104172.0,40.6229,40.799,40.57,40.6757,104172.0
2020-11-27 11:30:00,46.2,46.21,45.88,46.16,156664.0,40.6933,40.7021,40.4115,40.6581,156664.0
2020-11-27 12:00:00,46.16,46.2,45.7,45.7,36275.0,40.6581,40.6933,40.2529,40.2529,36275.0
2020-11-27 12:30:00,45.69,45.81,45.66,45.76,74400.0,40.2441,40.3498,40.2177,40.3058,74400.0
2020-11-30 09:30:00,45.61,45.69,45.35,45.49,51124.0,40.1737,40.2441,39.9446,40.068,51124.0
2020-11-30 10:00:00,45.48,45.7,45.45,45.7,166187.0,40.0591,40.2529,40.0327,40.2529,166187.0
2020-11-30 10:30:00,45.74,46.11,45.7,45.88,40612.0,40.2882,40.6141,40.2529,40.4115,40612.0
2020-11-30 11:00:00,45.88,45.91,45.42,45.45,35786.0,40.4115,40.4379,40.0063,40.0327,35786.0
2020-11-30 11:30:00,45.44,45.5,45.23,45.24,30647.0,40.0239,40.0768,39.8389,39.8478,30647.0
2020-11-30 12:00:00,45.25,45.44,45.24,45.27,26197.0,39.8566,40.0239,39.8478,39.8742,26197.0
2020-11-30 12:30:00,45.26,45.41,45.26,45.28,30062.0,39.8654,39.9975,39.8654,39.883,30062.0
2020-11-30 13:00:00,45.28,45.44,45.25,45.39,26300.0,39.883,40.0239,39.8566,39.9799,26300.0
2020-11-30 13:30:00,45.37,45.39,45.23,45.25,34830.0,39.9623,39.9799,39.8389,39.8566,34830.0
2020-11-30 14:00:00,45.23,45.45,45.22,45.42,25820.0,39.8389,40.0327,39.8301,40.0063,25820.0
2020-11-30 14:30:00,45.42,45.5,45.26,45.48,30412.0,40.0063,40.0768,39.8654,40.0591,30412.0
2020-11-30 15:00:00,45.5,45.5,45.33,45.46,34479.0,40.0768,40.0768,39.927,40.0415,34479.0
2020-11-30 15:30:00,45.44,45.5,45.27,45.29,188016.0,40.0239,40.0768,39.8742,39.8918,188016.0
2020-12-01 09:30:00,45.84,46.28,45.35,46.15,58561.0,40.3762,40.7638,39.9446,40.6493,58561.0
2020-12-01 10:00:00,46.03,46.45,46.02,46.45,40367.0,40.5436,40.9135,40.5348,40.9135,40367.0
2020-12-01 10:30:00,46.41,46.5,46.37,46.42,22247.0,40.8783,40.9576,40.8431,40.8871,22247.0
2020-12-01 11:00:00,46.46,46.59,46.44,46.52,34244.0,40.9223,41.0368,40.9047,40.9752,34244.0
2020-12-01 11:30:00,46.52,46.63,46.35,46.45,32047.0,40.9752,41.0721,40.8255,40.9135,32047.0
2020-12-01 12:00:00,46.42,46.55,46.31,46.38,18800.0,40.8871,41.0016,40.7902,40.8519,18800.0
2020-12-01 12:30:00,46.38,46.38,46.06,46.12,29522.0,40.8519,40.8519,40.57,40.6229,29522.0
2020-12-01 13:00:00,46.13,46.29,46.11,46.24,20513.0,40.6317,40.7726,40.6141,40.7286,20513.0
2020-12-01 13:30:00,46.24,46.31,46.17,46.31,23529.0,40.7286,40.7902,40.6669,40.7902,23529.0
2020-12-01 14:00:00,46.34,46.41,46.24,46.41,27946.0,40.8166,40.8783,40.7286,40.8783,27946.0
2020-12-01 14:30:00,46.4,46.53,46.33,46.44,42433.0,40.8695,40.984,40.8078,40.9047,42433.0
2020-12-01 15:00:00,46.44,46.6,46.31,46.57,39863.0,40.9047,41.0457,40.7902,41.0192,39863.0
2020-12-01 15:30:00,46.59,46.8,46.53,46.74,294273.0,41.0368,41.2218,40.984,41.169,294273.0
2020-12-02 09:30:00,46.68,47.14,46.41,46.98,102138.0,41.1161,41.5213,40.8783,41.3804,102138.0
2020-12-02 10:00:00,46.98,47.0,46.16,46.34,41243.0,41.3804,41.398,40.6581,40.8166,41243.0
2020-12-02 10:30:00,46.27,46.39,46.1,46.33,25261.0,40.755,40.8607,40.6052,40.8078,25261.0
2020-12-02 11:00:00,46.34,46.5,46.33,46.42,21805.0,40.8166,40.9576,40.8078,40.8871,21805.0
2020-12-02 11:30:00,46.41,46.46,46.25,46.3,20497.0,40.8783,40.9223,40.7374,40.7814,20497.0
2020-12-02 12:00:00,46.33,46.39,46.15,46.39,22658.0,40.8078,40.8607,40.6493,40.8607,22658.0
2020-12-02 12:30:00,46.37,46.54,46.29,46.45,15923.0,40.8431,40.9928,40.7726,40.9135,15923.0
2020-12-02 13:00:00,46.47,46.78,46.44,46.62,22960.0,40.9311,41.2042,40.9047,41.0633,22960.0
2020-12-02 13:30:00,46.64,46.77,46.63,46.73,18399.0,41.0809,41.1954,41.0721,41.1602,18399.0
2020-12-02 14:00:00,46.72,46.91,46.72,46.84,29149.0,41.1513,41.3187,41.1513,41.257,29149.0
2020-12-02 14:30:00,46.82,46.89,46.73,46.75,22617.0,41.2394,41.3011,41.1602,41.1778,22617.0
2020-12-02 15:00:00,46.77,47.01,46.73,47.0,39631.0,41.1954,41.4068,41.1602,41.398,39631.0
2020-12-02 15:30:00,47.02,47.39,47.01,47.37,195305.0,41.4156,41.7415,41.4068,41.7239,195305.0
2020-12-03 09:30:00,47.21,47.21,46.81,47.07,27095.0,41.5829,41.5829,41.2306,41.4596,27095.0
2020-12-03 10:00:00,47.06,47.61,47.06,47.57,85329.0,41.4508,41.9353,41.4508,41.9,85329.0
2020-12-03 10:30:00,47.55,47.81,47.52,47.74,40943.0,41.8824,42.1114,41.856,42.0498,40943.0
2020-12-03 11:00:00,47.75,48.2,47.75,48.09,134797.0,42.0586,42.4549,42.0586,42.3581,134797.0
2020-12-03 11:30:00,48.08,48.19,47.94,47.98,96501.0,42.3492,42.4461,42.2259,42.2612,96501.0
2020-12-03 12:00:00,47.98,48.06,47.94,48.04,65827.0,42.2612,42.3316,42.2259,42.314,65827.0
2020-12-03 12:30:00,48.05,48.1,47.68,47.68,122397.0,42.3228,42.3669,41.9969,41.9969,122397.0
2020-12-03 13:00:00,47.69,47.86,47.67,47.75,37688.0,42.0057,42.1555,41.9881,42.0586,37688.0
2020-12-03 13:30:00,47.73,47.88,47.71,47.75,30550.0,42.041,42.1731,42.0233,42.0586,30550.0
2020-12-03 14:00:00,47.75,47.83,47.69,47.8,33632.0,42.0586,42.129,42.0057,42.1026,33632.0
2020-12-03 14:30:00,47.8,47.94,47.75,47.94,35827.0,42.1026,42.2259,42.0586,42.2259,35827.0
2020-12-03 15:00:00,47.91,48.15,47.85,48.15,66113.0,42.1995,42.4109,42.1467,42.4109,66113.0
2020-12-03 15:30:00,48.16,48.27,47.82,48.01,277236.0,42.4197,42.5166,42.1202,42.2876,277236.0
2020-12-04 09:30:00,48.01,48.17,47.64,47.95,25784.0,42.2876,42.4285,41.9617,42.2347,25784.0
2020-12-04 10:00:00,47.94,48.16,47.9,48.16,68387.0,42.2259,42.4197,42.1907,42.4197,68387.0
2020-12-04 10:30:00,48.14,48.71,48.13,48.53,63187.0,42.4021,42.9042,42.3933,42.7456,63187.0
2020-12-04 11:00:00,48.53,48.54,48.2,48.34,25759.0,42.7456,42.7544,42.4549,42.5783,25759.0
2020-12-04 11:30:00,48.31,48.39,48.18,48.21,23250.0,42.5518,42.6223,42.4373,42.4638,23250.0
2020-12-04 12:00:00,48.22,48.22,47.67,47.81,37432.0,42.4726,42.4726,41.9881,42.1114,37432.0
2020-12-04 12:30:00,47.81,47.82,47.7,47.8,24145.0,42.1114,42.1202,42.0145,42.1026,24145.0
2020-12-04 13:00:00,47.8,47.81,47.56,47.6,19505.0,42.1026,42.1114,41.8912,41.9265,19505.0
2020-12-04 13:30:00,47.59,47.63,47.49,47.53,24541.0,41.9177,41.9529,41.8296,41.8648,24541.0
2020-12-04 14:00:00,47.52,47.53,47.31,47.41,70351.0,41.856,41.8648,41.671,41.7591,70351.0
2020-12-04 14:30:00,47.41,47.45,47.25,47.28,58221.0,41.7591,41.7943,41.6182,41.6446,58221.0
2020-12-04 15:00:00,47.28,47.32,47.23,47.3,70172.0,41.6446,41.6798,41.6006,41.6622,70172.0
2020-12-04 15:30:00,47.32,47.57,47.25,47.56,193193.0,41.6798,41.9,41.6182,41.8912,193193.0
2020-12-07 09:30:00,47.39,47.52,47.18,47.29,34328.0,41.7415,41.856,41.5565,41.6534,34328.0
2020-12-07 10:00:00,47.3,47.32,47.07,47.29,100128.0,41.6622,41.6798,41.4596,41.6534,100128.0
2020-12-07 10:30:00,47.27,47.37,47.04,47.11,27475.0,41.6358,41.7239,41.4332,41.4949,27475.0
2020-12-07 11:00:00,47.09,47.17,47.03,47.09,9727.0,41.4772,41.5477,41.4244,41.4772,9727.0
2020-12-07 11:30:00,47.09,47.18,46.93,47.04,9814.0,41.4772,41.5565,41.3363,41.4332,9814.0
2020-12-07 12:00:00,47.04,47.15,47.03,47.1,10639.0,41.4332,41.5301,41.4244,41.4861,10639.0
2020-12-07 12:30:00,47.08,47.25,47.02,47.22,11196.0,41.4684,41.6182,41.4156,41.5918,11196.0
2020-12-07 13:00:00,47.24,47.27,47.16,47.21,10922.0,41.6094,41.6358,41.5389,41.5829,10922.0
2020-12-07 13:30:00,47.2,47.23,47.08,47.09,10930.0,41.5741,41.6006,41.4684,41.4772,10930.0
2020-12-07 14:00:00,47.07,47.08,46.97,46.97,14349.0,41.4596,41.4684,41.3716,41.3716,14349.0
2020-12-07 14:30:00,46.97,47.19,46.97,47.13,13791.0,41.3716,41.5653,41.3716,41.5125,13791.0
2020-12-07 15:00:00,47.14,47.26,47.14,47.26,20820.0,41.5213,41.627,41.5213,41.627,20820.0
2020-12-07 15:30:00,47.26,47.33,47.12,47.27,66366.0,41.627,41.6886,41.5037,41.6358,66366.0
2020-12-08 09:30:00,47.0,47.37,46.9,47.0,40706.0,41.398,41.7239,41.3099,41.398,40706.0
2020-12-08 10:00:00,47.0,47.35,46.88,47.3,54801.0,41.398,41.7063,41.2923,41.6622,54801.0
2020-12-08 10:30:00,47.3,47.37,47.09,47.21,15635.0,41.6622,41.7239,41.4772,41.5829,15635.0
2020-12-08 11:00:00,47.23,47.3,47.17,47.27,18955.0,41.6006,41.6622,41.5477,41.6358,18955.0
2020-12-08 11:30:00,47.27,47.3,47.11,47.21,27632.0,41.6358,41.6622,41.4949,41.5829,27632.0
2020-12-08 12:00:00,47.21,47.27,47.18,47.19,24050.0,41.5829,41.6358,41.5565,41.5653,24050.0
2020-12-08 12:30:00,47.2,47.33,47.1,47.11,31193.0,41.5741,41.6886,41.4861,41.4949,31193.0
2020-12-08 13:00:00,47.09,47.17,47.08,47.14,16398.0,41.4772,41.5477,41.4684,41.5213,16398.0
2020-12-08 13:30:00,47.15,47.16,47.07,47.1,20566.0,41.5301,41.5389,41.4596,41.4861,20566.0
2020-12-08 14:00:00,47.09,47.18,47.08,47.14,18894.0,41.4772,41.5565,41.4684,41.5213,18894.0
2020-12-08 14:30:00,47.14,47.16,47.06,47.06,16425.0,41.5213,41.5389,41.4508,41.4508,16425.0
2020-12-08 15:00:00,47.06,47.08,46.97,47.02,22879.0,41.4508,41.4684,41.3716,41.4156,22879.0
2020-12-08 15:30:00,47.0,47.07,46.94,47.04,186984.0,41.398,41.4596,41.3451,41.4332,186984.0
2020-12-09 09:30:00,47.22,47.44,47.01,47.25,67481.0,41.5918,41.7855,41.4068,41.6182,67481.0
2020-12-09 10:00:00,47.3,47.3,46.98,47.22,57201.0,41.6622,41.6622,41.3804,41.5918,57201.0
2020-12-09 10:30:00,47.22,47.68,47.22,47.63,42263.0,41.5918,41.9969,41.5918,41.9529,42263.0
2020-12-09 11:00:00,47.61,47.63,47.27,47.44,52933.0,41.9353,41.9529,41.6358,41.7855,52933.0
2020-12-09 11:30:00,47.46,47.65,47.36,47.62,29160.0,41.8031,41.9705,41.7151,41.9441,29160.0
2020-12-09 12:00:00,47.64,47.65,47.5,47.57,33612.0,41.9617,41.9705,41.8384,41.9,33612.0
2020-12-09 12:30:00,47.57,47.64,47.5,47.51,36692.0,41.9,41.9617,41.8384,41.8472,36692.0
2020-12-09 13:00:00,47.48,47.48,47.22,47.47,29174.0,41.8208,41.8208,41.5918,41.812,29174.0
2020-12-09 13:30:00,47.44,47.54,47.29,47.36,36547.0,41.7855,41.8736,41.6534,41.7151,36547.0
2020-12-09 14:00:00,47.37,47.58,47.33,47.58,51157.0,41.7239,41.9088,41.6886,41.9088,51157.0
2020-12-09 14:30:00,47.57,47.67,47.49,47.58,100431.0,41.9,41.9881,41.8296,41.9088,100431.0
2020-12-09 15:00:00,47.6,47.64,47.41,47.5,31753.0,41.9265,41.9617,41.7591,41.8384,31753.0
2020-12-09 15:30:00,47.5,47.75,47.49,47.7,144083.0,41.8384,42.0586,41.8296,42.0145,144083.0
2020-12-10 09:30:00,47.66,47.75,47.24,47.43,44929.0,41.9793,42.0586,41.6094,41.7767,44929.0
2020-12-10 10:00:00,47.42,47.52,47.17,47.17,43417.0,41.7679,41.856,41.5477,41.5477,43417.0
2020-12-10 10:30:00,47.22,47.39,47.14,47.27,49443.0,41.5918,41.7415,41.5213,41.6358,49443.0
2020-12-10 11:00:00,47.27,47.41,47.22,47.34,37463.0,41.6358,41.7591,41.5918,41.6974,37463.0
2020-12-10 11:30:00,47.35,47.39,47.24,47.29,63329.0,41.7063,41.7415,41.6094,41.6534,63329.0
2020-12-10 12:00:00,47.32,47.51,47.31,47.36,37372.0,41.6798,41.8472,41.671,41.7151,37372.0
2020-12-10 12:30:00,47.37,47.39,47.31,47.34,26918.0,41.7239,41.7415,41.671,41.6974,26918.0
2020-12-10 13:00:00,47.33,47.37,47.26,47.31,18492.0,41.6886,41.7239,41.627,41.671,18492.0
2020-12-10 13:30:00,47.32,47.4,47.27,47.37,37377.0,41.6798,41.7503,41.6358,41.7239,37377.0
2020-12-10 14:00:00,47.38,47.55,47.37,47.45,33937.0,41.7327,41.8824,41.7239,41.7943,33937.0
2020-12-10 14:30:00,47.47,47.65,47.44,47.59,35491.0,41.812,41.9705,41.7855,41.9177,35491.0
2020-12-10 15:00:00,47.62,47.87,47.61,47.87,51099.0,41.9441,42.1643,41.9353,42.1643,51099.0
2020-12-10 15:30:00,47.88,48.06,47.77,48.02,199465.0,42.1731,42.3316,42.0762,42.2964,199465.0
2020-12-11 09:30:00,47.62,48.19,47.37,47.74,56618.0,41.9441,42.4461,41.7239,42.0498,56618.0
2020-12-11 10:00:00,47.78,48.03,47.78,47.94,79508.0,42.085,42.3052,42.085,42.2259,79508.0
2020-12-11 10:30:00,47.92,48.01,47.92,47.94,35655.0,42.2083,42.2876,42.2083,42.2259,35655.0
2020-12-11 11:00:00,47.92,47.92,47.53,47.65,39156.0,42.2083,42.2083,41.8648,41.9705,39156.0
2020-12-11 11:30:00,47.7,47.79,47.6,47.79,37268.0,42.0145,42.0938,41.9265,42.0938,37268.0
2020-12-11 12:00:00,47.78,47.78,47.64,47.75,46311.0,42.085,42.085,41.9617,42.0586,46311.0
2020-12-11 12:30:00,47.74,47.74,47.58,47.58,30580.0,42.0498,42.0498,41.9088,41.9088,30580.0
2020-12-11 13:00:00,47.59,47.59,47.12,47.22,50910.0,41.9177,41.9177,41.5037,41.5918,50910.0
2020-12-11 13:30:00,47.22,47.32,47.2,47.3,26791.0,41.5918,41.6798,41.5741,41.6622,26791.0
2020-12-11 14:00:00,47.29,47.45,47.27,47.41,129564.0,41.6534,41.7943,41.6358,41.7591,129564.0
2020-12-11 14:30:00,47.42,47.5,47.39,47.45,49892.0,41.7679,41.8384,41.7415,41.7943,49892.0
2020-12-11 15:00:00,47.45,47.69,47.44,47.63,27908.0,41.7943,42.0057,41.7855,41.9529,27908.0
2020-12-11 15:30:00,47.64,47.74,47.51,47.59,127891.0,41.9617,42.0498,41.8472,41.9177,127891.0
2020-12-14 09:30:00,47.85,48.29,47.7,47.76,79866.0,42.1467,42.5342,42.0145,42.0674,79866.0
2020-12-14 10:00:00,47.79,48.02,47.74,47.77,46874.0,42.0938,42.2964,42.0498,42.0762,46874.0
2020-12-14 10:30:00,47.77,48.17,47.7,48.09,25109.0,42.0762,42.4285,42.0145,42.3581,25109.0
2020-12-14 11:00:00,48.09,48.09,47.69,47.71,16314.0,42.3581,42.3581,42.0057,42.0233,16314.0
2020-12-14 11:30:00,47.73,47.74,47.56,47.57,19943.0,42.041,42.0498,41.8912,41.9,19943.0
2020-12-14 12:00:00,47.57,47.57,47.4,47.45,22469.0,41.9,41.9,41.7503,41.7943,22469.0
2020-12-14 12:30:00,47.46,47.5,47.2,47.2,20650.0,41.8031,41.8384,41.5741,41.5741,20650.0
2020-12-14 13:00:00,47.24,47.36,47.17,47.25,22233.0,41.6094,41.7151,41.5477,41.6182,22233.0
2020-12-14 13:30:00,47.22,47.29,47.14,47.15,20307.0,41.5918,41.6534,41.5213,41.5301,20307.0
2020-12-14 14:00:00,47.18,47.27,47.17,47.2,22818.0,41.5565,41.6358,41.5477,41.5741,22818.0
2020-12-14 14:30:00,47.2,47.33,47.14,47.27,40419.0,41.5741,41.6886,41.5213,41.6358,40419.0
2020-12-14 15:00:00,47.27,47.41,47.19,47.22,63589.0,41.6358,41.7591,41.5653,41.5918,63589.0
2020-12-14 15:30:00,47.23,47.27,47.01,47.09,143510.0,41.6006,41.6358,41.4068,41.4772,143510.0
2020-12-15 09:30:00,47.14,47.42,47.01,47.35,38028.0,41.5213,41.7679,41.4068,41.7063,38028.0
2020-12-15 10:00:00,47.37,47.62,47.37,47.48,47172.0,41.7239,41.9441,41.7239,41.8208,47172.0
2020-12-15 10:30:00,47.52,47.72,47.46,47.58,38041.0,41.856,42.0322,41.8031,41.9088,38041.0
2020-12-15 11:00:00,47.59,47.89,47.57,47.8,41022.0,41.9177,42.1819,41.9,42.1026,41022.0
2020-12-15 11:30:00,47.8,47.94,47.78,47.93,44980.0,42.1026,42.2259,42.085,42.2171,44980.0
2020-12-15 12:00:00,47.93,48.09,47.89,48.02,63478.0,42.2171,42.3581,42.1819,42.2964,63478.0
2020-12-15 12:30:00,48.02,48.35,47.99,48.28,37233.0,42.2964,42.5871,42.27,42.5254,37233.0
2020-12-15 13:00:00,48.29,48.38,48.19,48.35,32458.0,42.5342,42.6135,42.4461,42.5871,32458.0
2020-12-15 13:30:00,48.36,48.37,48.19,48.29,26135.0,42.5959,42.6047,42.4461,42.5342,26135.0
2020-12-15 14:00:00,48.3,48.48,48.28,48.32,35022.0,42.543,42.7016,42.5254,42.5606,35022.0
2020-12-15 14:30:00,48.29,48.48,48.26,48.33,39231.0,42.5342,42.7016,42.5078,42.5694,39231.0
2020-12-15 15:00:00,48.34,48.37,48.12,48.33,56252.0,42.5783,42.6047,42.3845,42.5694,56252.0
2020-12-15 15:30:00,48.33,48.56,48.26,48.55,161499.0,42.5694,42.772,42.5078,42.7632,161499.0
2020-12-16 09:30:00,48.81,48.81,48.19,48.35,47918.0,42.9922,42.9922,42.4461,42.5871,47918.0
2020-12-16 10:00:00,48.36,48.36,47.92,47.92,83887.0,42.5959,42.5959,42.2083,42.2083,83887.0
2020-12-16 10:30:00,47.96,48.04,47.73,47.73,45708.0,42.2436,42.314,42.041,42.041,45708.0
2020-12-16 11:00:00,47.74,47.81,47.38,47.42,50307.0,42.0498,42.1114,41.7327,41.7679,50307.0
2020-12-16 11:30:00,47.41,47.59,47.32,47.54,51741.0,41.7591,41.9177,41.6798,41.8736,51741.0
2020-12-16 12:00:00,47.54,47.61,47.38,47.54,49259.0,41.8736,41.9353,41.7327,41.8736,49259.0
2020-12-16 12:30:00,47.64,47.67,47.52,47.67,22443.0,41.9617,41.9881,41.856,41.9881,22443.0
2020-12-16 13:00:00,47.65,47.71,47.54,47.61,14570.0,41.9705,42.0233,41.8736,41.9353,14570.0
2020-12-16 13:30:00,47.63,47.68,47.57,47.68,17942.0,41.9529,41.9969,41.9,41.9969,17942.0
2020-12-16 14:00:00,47.68,47.82,47.58,47.7,28239.0,41.9969,42.1202,41.9088,42.0145,28239.0
2020-12-16 14:30:00,47.7,47.96,47.67,47.88,39506.0,42.0145,42.2436,41.9881,42.1731,39506.0
2020-12-16 15:00:00,47.89,47.89,47.72,47.72,30075.0,42.1819,42.1819,42.0322,42.0322,30075.0
2020-12-16 15:30:00,47.71,47.72,47.29,47.35,159409.0,42.0233,42.0322,41.6534,41.7063,159409.0
2020-12-17 09:30:00,47.46,47.94,47.21,47.21,41834.0,41.8031,42.2259,41.5829,41.5829,41834.0
2020-12-17 10:00:00,47.21,47.26,46.84,47.01,55954.0,41.5829,41.627,41.257,41.4068,55954.0
2020-12-17 10:30:00,46.99,47.11,46.92,47.06,30873.0,41.3892,41.4949,41.3275,41.4508,30873.0
2020-12-17 11:00:00,47.07,47.12,46.84,46.94,38285.0,41.4596,41.5037,41.257,41.3451,38285.0
2020-12-17 11:30:00,46.89,46.92,46.7,46.74,35697.0,41.3011,41.3275,41.1337,41.169,35697.0
2020-12-17 12:00:00,46.76,46.93,46.75,46.88,17530.0,41.1866,41.3363,41.1778,41.2923,17530.0
2020-12-17 12:30:00,46.88,47.0,46.87,46.9,28199.0,41.2923,41.398,41.2835,41.3099,28199.0
2020-12-17 13:00:00,46.91,47.07,46.91,47.05,22317.0,41.3187,41.4596,41.3187,41.442,22317.0
2020-12-17 13:30:00,47.05,47.14,47.05,47.14,23861.0,41.442,41.5213,41.442,41.5213,23861.0
2020-12-17 14:00:00,47.12,47.14,47.0,47.01,24971.0,41.5037,41.5213,41.398,41.4068,24971.0
2020-12-17 14:30:00,47.02,47.07,46.95,46.98,29846.0,41.4156,41.4596,41.3539,41.3804,29846.0
2020-12-17 15:00:00,46.98,47.06,46.93,46.98,46226.0,41.3804,41.4508,41.3363,41.3804,46226.0
2020-12-17 15:30:00,46.98,47.04,46.84,46.85,164977.0,41.3804,41.4332,41.257,41.2659,164977.0
2020-12-18 09:30:00,47.2,47.65,46.97,47.36,163475.0,41.5741,41.9705,41.3716,41.7151,163475.0
2020-12-18 10:00:00,47.32,47.32,46.97,47.0,36220.0,41.6798,41.6798,41.3716,41.398,36220.0
2020-12-18 10:30:00,47.0,47.21,46.91,47.21,27128.0,41.398,41.5829,41.3187,41.5829,27128.0
2020-12-18 11:00:00,47.26,47.27,46.99,47.05,24579.0,41.627,41.6358,41.3892,41.442,24579.0
2020-12-18 11:30:00,47.03,47.05,46.79,46.87,22264.0,41.4244,41.442,41.213,41.2835,22264.0
2020-12-18 12:00:00,46.87,46.94,46.76,46.79,19861.0,41.2835,41.3451,41.1866,41.213,19861.0
2020-12-18 12:30:00,46.79,46.81,46.63,46.67,22137.0,41.213,41.2306,41.0721,41.1073,22137.0
2020-12-18 13:00:00,46.65,46.7,46.58,46.68,13705.0,41.0897,41.1337,41.028,41.1161,13705.0
2020-12-18 13:30:00,46.67,46.69,46.57,46.66,20388.0,41.1073,41.1249,41.0192,41.0985,20388.0
2020-12-18 14:00:00,46.68,46.68,46.46,46.48,17607.0,41.1161,41.1161,40.9223,40.94,17607.0
2020-12-18 14:30:00,46.5,46.54,46.28,46.28,24485.0,40.9576,40.9928,40.7638,40.7638,24485.0
2020-12-18 15:00:00,46.29,46.34,46.08,46.11,42018.0,40.7726,40.8166,40.5876,40.6141,42018.0
2020-12-18 15:30:00,46.1,46.14,45.6,45.89,416966.0,40.6052,40.6405,40.1648,40.4203,416966.0
2020-12-21 09:30:00,45.22,45.3,44.19,44.27,72808.0,39.8301,39.9006,38.9229,38.9934,72808.0
2020-12-21 10:00:00,44.3,44.7,44.12,44.67,57983.0,39.0198,39.3721,38.8612,39.3457,57983.0
2020-12-21 10:30:00,44.63,44.78,44.51,44.77,61699.0,39.3105,39.4426,39.2048,39.4338,61699.0
2020-12-21 11:00:00,44.78,44.87,44.46,44.46,32666.0,39.4426,39.5219,39.1607,39.1607,32666.0
2020-12-21 11:30:00,44.48,44.51,44.28,44.35,25565.0,39.1783,39.2048,39.0022,39.0638,25565.0
2020-12-21 12:00:00,44.36,44.6,44.24,44.51,83767.0,39.0726,39.284,38.9669,39.2048,83767.0
2020-12-21 12:30:00,44.53,44.63,44.44,44.54,20391.0,39.2224,39.3105,39.1431,39.2312,20391.0
2020-12-21 13:00:00,44.55,44.59,44.23,44.43,82159.0,39.24,39.2752,38.9581,39.1343,82159.0
2020-12-21 13:30:00,44.45,44.64,44.41,44.44,24647.0,39.1519,39.3193,39.1167,39.1431,24647.0
2020-12-21 14:00:00,44.45,44.83,44.39,44.77,21917.0,39.1519,39.4866,39.0991,39.4338,21917.0
2020-12-21 14:30:00,44.76,44.85,44.72,44.72,22038.0,39.425,39.5042,39.3897,39.3897,22038.0
2020-12-21 15:00:00,44.76,45.17,44.76,45.16,39973.0,39.425,39.7861,39.425,39.7773,39973.0
2020-12-21 15:30:00,45.16,45.33,45.02,45.27,222381.0,39.7773,39.927,39.654,39.8742,222381.0
2020-12-22 09:30:00,45.24,45.24,44.81,44.83,16138.0,39.8478,39.8478,39.469,39.4866,16138.0
2020-12-22 10:00:00,44.93,45.17,44.92,45.17,20253.0,39.5747,39.7861,39.5659,39.7861,20253.0
2020-12-22 10:30:00,45.16,45.39,45.16,45.37,19805.0,39.7773,39.9799,39.7773,39.9623,19805.0
2020-12-22 11:00:00,45.37,45.53,45.27,45.51,23831.0,39.9623,40.1032,39.8742,40.0856,23831.0
2020-12-22 11:30:00,45.5,45.66,45.37,45.41,17750.0,40.0768,40.2177,39.9623,39.9975,17750.0
2020-12-22 12:00:00,45.41,45.43,45.23,45.23,14129.0,39.9975,40.0151,39.8389,39.8389,14129.0
2020-12-22 12:30:00,45.22,45.28,45.06,45.09,11565.0,39.8301,39.883,39.6892,39.7156,11565.0
2020-12-22 13:00:00,45.07,45.2,45.06,45.14,18709.0,39.698,39.8125,39.6892,39.7597,18709.0
2020-12-22 13:30:00,45.13,45.21,45.1,45.12,23573.0,39.7509,39.8213,39.7244,39.7421,23573.0
2020-12-22 14:00:00,45.11,45.18,45.06,45.06,13408.0,39.7332,39.7949,39.6892,39.6892,13408.0
2020-12-22 14:30:00,45.08,45.17,45.03,45.13,24266.0,39.7068,39.7861,39.6628,39.7509,24266.0
2020-12-22 15:00:00,45.14,45.29,45.12,45.18,24234.0,39.7597,39.8918,39.7421,39.7949,24234.0
2020-12-22 15:30:00,45.19,45.39,45.17,45.23,79112.0,39.8037,39.9799,39.7861,39.8389,79112.0
2020-12-23 09:30:00,45.51,46.06,45.51,45.93,25921.0,40.0856,40.57,40.0856,40.4555,25921.0
2020-12-23 10:00:00,45.94,46.18,45.91,45.98,28078.0,40.4643,40.6757,40.4379,40.4996,28078.0
2020-12-23 10:30:00,45.95,46.03,45.82,45.87,17285.0,40.4731,40.5436,40.3586,40.4027,17285.0
2020-12-23 11:00:00,45.9,45.96,45.85,45.96,27545.0,40.4291,40.4819,40.385,40.4819,27545.0
2020-12-23 11:30:00,45.97,46.03,45.78,45.95,17093.0,40.4907,40.5436,40.3234,40.4731,17093.0
2020-12-23 12:00:00,45.94,46.13,45.89,46.09,18655.0,40.4643,40.6317,40.4203,40.5964,18655.0
2020-12-23 12:30:00,46.1,46.1,45.85,45.89,21333.0,40.6052,40.6052,40.385,40.4203,21333.0
2020-12-23 13:00:00,45.88,45.92,45.78,45.85,22341.0,40.4115,40.4467,40.3234,40.385,22341.0
2020-12-23 13:30:00,45.84,45.85,45.62,45.63,15300.0,40.3762,40.385,40.1825,40.1913,15300.0
2020-12-23 14:00:00,45.63,45.7,45.57,45.68,20669.0,40.1913,40.2529,40.1384,40.2353,20669.0
2020-12-23 14:30:00,45.67,45.73,45.56,45.57,26452.0,40.2265,40.2793,40.1296,40.1384,26452.0
2020-12-23 15:00:00,45.55,45.63,45.48,45.5,43522.0,40.1208,40.1913,40.0591,40.0768,43522.0
2020-12-23 15:30:00,45.48,45.52,45.35,45.37,100988.0,40.0591,40.0944,39.9446,39.9623,100988.0
2020-12-24 09:30:00,45.71,45.71,45.01,45.23,16992.0,40.2617,40.2617,39.6452,39.8389,16992.0
2020-12-24 10:00:00,45.22,45.38,45.12,45.17,20990.0,39.8301,39.9711,39.7421,39.7861,20990.0
2020-12-24 10:30:00,45.17,45.26,45.02,45.22,18445.0,39.7861,39.8654,39.654,39.8301,18445.0
2020-12-24 11:00:00,45.19,45.19,45.05,45.14,20296.0,39.8037,39.8037,39.6804,39.7597,20296.0
2020-12-24 11:30:00,45.1,45.2,45.06,45.13,24818.0,39.7244,39.8125,39.6892,39.7509,24818.0
2020-12-24 12:00:00,45.16,45.37,45.15,45.32,23610.0,39.7773,39.9623,39.7685,39.9182,23610.0
2020-12-24 12:30:00,45.33,45.65,45.3,45.45,52694.0,39.927,40.2089,39.9006,40.0327,52694.0
2020-12-28 09:30:00,45.69,46.02,45.63,45.95,31705.0,40.2441,40.5348,40.1913,40.4731,31705.0
2020-12-28 10:00:00,45.92,46.19,45.87,46.05,21996.0,40.4467,40.6845,40.4027,40.5612,21996.0
2020-12-28 10:30:00,46.09,46.1,45.84,45.89,18550.0,40.5964,40.6052,40.3762,40.4203,18550.0
2020-12-28 11:00:00,45.89,45.89,45.55,45.66,22179.0,40.4203,40.4203,40.1208,40.2177,22179.0
2020-12-28 11:30:00,45.63,45.75,45.59,45.66,23664.0,40.1913,40.297,40.156,40.2177,23664.0
2020-12-28 12:00:00,45.68,45.72,45.56,45.65,24160.0,40.2353,40.2705,40.1296,40.2089,24160.0
2020-12-28 12:30:00,45.66,45.78,45.64,45.66,14093.0,40.2177,40.3234,40.2001,40.2177,14093.0
2020-12-28 13:00:00,45.66,45.68,45.56,45.58,24135.0,40.2177,40.2353,40.1296,40.1472,24135.0
2020-12-28 13:30:00,45.57,45.69,45.51,45.69,22826.0,40.1384,40.2441,40.0856,40.2441,22826.0
2020-12-28 14:00:00,45.69,45.8,45.63,45.71,25532.0,40.2441,40.341,40.1913,40.2617,25532.0
2020-12-28 14:30:00,45.72,45.83,45.7,45.81,32945.0,40.2705,40.3674,40.2529,40.3498,32945.0
2020-12-28 15:00:00,45.8,45.82,45.73,45.79,43287.0,40.341,40.3586,40.2793,40.3322,43287.0
2020-12-28 15:30:00,45.8,46.16,45.79,46.08,191115.0,40.341,40.6581,40.3322,40.5876,191115.0
2020-12-29 09:30:00,46.42,46.5,46.16,46.3,13879.0,40.8871,40.9576,40.6581,40.7814,13879.0
2020-12-29 10:00:00,46.35,46.72,46.34,46.38,19450.0,40.8255,41.1513,40.8166,40.8519,19450.0
2020-12-29 10:30:00,46.37,46.37,46.06,46.18,20405.0,40.8431,40.8431,40.57,40.6757,20405.0
2020-12-29 11:00:00,46.18,46.26,46.06,46.2,11907.0,40.6757,40.7462,40.57,40.6933,11907.0
2020-12-29 11:30:00,46.18,46.32,46.15,46.3,9002.0,40.6757,40.799,40.6493,40.7814,9002.0
2020-12-29 12:00:00,46.32,46.42,46.3,46.32,11204.0,40.799,40.8871,40.7814,40.799,11204.0
2020-12-29 12:30:00,46.29,46.31,46.08,46.09,21196.0,40.7726,40.7902,40.5876,40.5964,21196.0
2020-12-29 13:00:00,46.11,46.26,46.08,46.25,15276.0,40.6141,40.7462,40.5876,40.7374,15276.0
2020-12-29 13:30:00,46.24,46.26,46.06,46.08,12950.0,40.7286,40.7462,40.57,40.5876,12950.0
2020-12-29 14:00:00,46.09,46.1,45.96,46.0,13710.0,40.5964,40.6052,40.4819,40.5172,13710.0
2020-12-29 14:30:00,45.97,46.02,45.89,45.94,22747.0,40.4907,40.5348,40.4203,40.4643,22747.0
2020-12-29 15:00:00,45.93,46.12,45.89,46.09,15158.0,40.4555,40.6229,40.4203,40.5964,15158.0
2020-12-29 15:30:00,46.12,46.2,45.98,46.09,95286.0,40.6229,40.6933,40.4996,40.5964,95286.0
2020-12-30 09:30:00,46.05,46.33,46.05,46.17,38946.0,40.5612,40.8078,40.5612,40.6669,38946.0
2020-12-30 10:00:00,46.19,46.41,46.19,46.41,30318.0,40.6845,40.8783,40.6845,40.8783,30318.0
2020-12-30 10:30:00,46.39,46.41,46.19,46.32,10328.0,40.8607,40.8783,40.6845,40.799,10328.0
2020-12-30 11:00:00,46.29,46.6,46.29,46.6,41879.0,40.7726,41.0457,40.7726,41.0457,41879.0
2020-12-30 11:30:00,46.58,46.76,46.51,46.76,39205.0,41.028,41.1866,40.9664,41.1866,39205.0
2020-12-30 12:00:00,46.75,47.0,46.65,46.93,42156.0,41.1778,41.398,41.0897,41.3363,42156.0
2020-12-30 12:30:00,46.88,46.99,46.83,46.98,57697.0,41.2923,41.3892,41.2482,41.3804,57697.0
2020-12-30 13:00:00,46.96,47.2,46.51,46.55,63219.0,41.3627,41.5741,40.9664,41.0016,63219.0
2020-12-30 13:30:00,46.51,46.52,46.29,46.45,21281.0,40.9664,40.9752,40.7726,40.9135,21281.0
2020-12-30 14:00:00,46.44,46.54,46.41,46.51,22095.0,40.9047,40.9928,40.8783,40.9664,22095.0
2020-12-30 14:30:00,46.5,46.77,46.47,46.58,43011.0,40.9576,41.1954,40.9311,41.028,43011.0
2020-12-30 15:00:00,46.52,46.63,46.49,46.63,26485.0,40.9752,41.0721,40.9488,41.0721,26485.0
2020-12-30 15:30:00,46.62,46.68,46.5,46.55,122701.0,41.0633,41.1161,40.9576,41.0016,122701.0
2020-12-31 09:30:00,46.48,46.62,46.31,46.54,30004.0,40.94,41.0633,40.7902,40.9928,30004.0
2020-12-31 10:00:00,46.52,46.57,46.4,46.43,7031.0,40.9752,41.0192,40.8695,40.8959,7031.0
2020-12-31 10:30:00,46.43,46.69,46.42,46.55,27063.0,40.8959,41.1249,40.8871,41.0016,27063.0
2020-12-31 11:00:00,46.56,46.62,46.49,46.58,18223.0,41.0104,41.0633,40.9488,41.028,18223.0
2020-12-31 11:30:00,46.56,46.6,46.4,46.45,14173.0,41.0104,41.0457,40.8695,40.9135,14173.0
2020-12-31 12:00:00,46.45,46.65,46.44,46.53,13246.0,40.9135,41.0897,40.9047,40.984,13246.0
2020-12-31 12:30:00,46.52,46.62,46.5,46.59,8805.0,40.9752,41.0633,40.9576,41.0368,8805.0
2020-12-31 13:00:00,46.55,46.74,46.55,46.63,9803.0,41.0016,41.169,41.0016,41.0721,9803.0
2020-12-31 13:30:00,46.71,46.72,46.49,46.57,8534.0,41.1425,41.1513,40.9488,41.0192,8534.0
2020-12-31 14:00:00,46.6,46.78,46.52,46.78,21742.0,41.0457,41.2042,40.9752,41.2042,21742.0
2020-12-31 14:30:00,46.75,46.88,46.74,46.84,9337.0,41.1778,41.2923,41.169,41.257,9337.0
2020-12-31 15:00:00,46.88,47.14,46.86,46.99,28992.0,41.2923,41.5213,41.2747,41.3892,28992.0
2020-12-31 15:30:00,46.97,47.42,46.96,47.32,132515.0,41.3716,41.7679,41.3627,41.6798,132515.0
2021-01-04 09:30:00,47.33,47.33,46.65,46.98,32249.0,41.6886,41.6886,41.0897,41.3804,32249.0
2021-01-04 10:00:00,46.9,46.98,46.54,46.61,29585.0,41.3099,41.3804,40.9928,41.0545,29585.0
2021-01-04 10:30:00,46.56,46.62,46.23,46.29,32199.0,41.0104,41.0633,40.7198,40.7726,32199.0
2021-01-04 11:00:00,46.24,46.44,46.17,46.43,16232.0,40.7286,40.9047,40.6669,40.8959,16232.0
2021-01-04 11:30:00,46.46,46.59,46.13,46.23,17417.0,40.9223,41.0368,40.6317,40.7198,17417.0
2021-01-04 12:00:00,46.24,46.42,46.14,46.27,24303.0,40.7286,40.8871,40.6405,40.755,24303.0
2021-01-04 12:30:00,46.3,46.33,46.06,46.24,12833.0,40.7814,40.8078,40.57,40.7286,12833.0
2021-01-04 13:00:00,46.16,46.46,46.14,46.38,13549.0,40.6581,40.9223,40.6405,40.8519,13549.0
2021-01-04 13:30:00,46.36,46.4,46.2,46.37,22058.0,40.8343,40.8695,40.6933,40.8431,22058.0
2021-01-04 14:00:00,46.34,46.34,46.09,46.16,23624.0,40.8166,40.8166,40.5964,40.6581,23624.0
2021-01-04 14:30:00,46.12,46.12,45.85,45.99,24894.0,40.6229,40.6229,40.385,40.5084,24894.0
2021-01-04 15:00:00,45.99,46.08,45.87,46.02,22469.0,40.5084,40.5876,40.4027,40.5348,22469.0
2021-01-04 15:30:00,46.0,46.37,45.97,46.2,140895.0,40.5172,40.8431,40.4907,40.6933,140895.0
2021-01-05 09:30:00,46.32,46.52,46.23,46.23,17965.0,40.799,40.9752,40.7198,40.7198,17965.0
2021-01-05 10:00:00,46.26,46.6,46.23,46.37,14082.0,40.7462,41.0457,40.7198,40.8431,14082.0
2021-01-05 10:30:00,46.33,46.34,45.99,46.08,20224.0,40.8078,40.8166,40.5084,40.5876,20224.0
2021-01-05 11:00:00,46.07,46.26,45.91,46.26,28635.0,40.5788,40.7462,40.4379,40.7462,28635.0
2021-01-05 11:30:00,46.24,46.41,46.21,46.25,19494.0,40.7286,40.8783,40.7021,40.7374,19494.0
2021-01-05 12:00:00,46.27,46.5,46.24,46.46,19275.0,40.755,40.9576,40.7286,40.9223,19275.0
2021-01-05 12:30:00,46.46,46.71,46.46,46.64,22671.0,40.9223,41.1425,40.9223,41.0809,22671.0
2021-01-05 13:00:00,46.65,46.74,46.57,46.7,17127.0,41.0897,41.169,41.0192,41.1337,17127.0
2021-01-05 13:30:00,46.69,46.69,46.54,46.58,18522.0,41.1249,41.1249,40.9928,41.028,18522.0
2021-01-05 14:00:00,46.58,46.85,46.58,46.74,21719.0,41.028,41.2659,41.028,41.169,21719.0
2021-01-05 14:30:00,46.77,46.83,46.58,46.72,22110.0,41.1954,41.2482,41.028,41.1513,22110.0
2021-01-05 15:00:00,46.72,46.81,46.68,46.74,21642.0,41.1513,41.2306,41.1161,41.169,21642.0
2021-01-05 15:30:00,46.73,46.89,46.72,46.83,114933.0,41.1602,41.3011,41.1513,41.2482,114933.0
2021-01-06 09:30:00,47.17,47.92,47.0,47.84,29881.0,41.5477,42.2083,41.398,42.1379,29881.0
2021-01-06 10:00:00,47.84,47.89,47.63,47.72,23614.0,42.1379,42.1819,41.9529,42.0322,23614.0
2021-01-06 10:30:00,47.74,48.18,47.7,48.14,20709.0,42.0498,42.4373,42.0145,42.4021,20709.0
2021-01-06 11:00:00,48.17,48.33,48.14,48.28,33368.0,42.4285,42.5694,42.4021,42.5254,33368.0
2021-01-06 11:30:00,48.28,48.32,48.12,48.21,30723.0,42.5254,42.5606,42.3845,42.4638,30723.0
2021-01-06 12:00:00,48.19,48.29,48.12,48.25,16367.0,42.4461,42.5342,42.3845,42.499,16367.0
2021-01-06 12:30:00,48.26,48.5,48.22,48.49,21143.0,42.5078,42.7192,42.4726,42.7104,21143.0
2021-01-06 13:00:00,48.48,48.54,48.37,48.5,19954.0,42.7016,42.7544,42.6047,42.7192,19954.0
2021-01-06 13:30:00,48.52,48.77,48.52,48.6,73674.0,42.7368,42.957,42.7368,42.8073,73674.0
2021-01-06 14:00:00,48.6,48.89,48.41,48.58,23773.0,42.8073,43.0627,42.6399,42.7897,23773.0
2021-01-06 14:30:00,48.59,48.7,48.07,48.2,41300.0,42.7985,42.8953,42.3404,42.4549,41300.0
2021-01-06 15:00:00,48.14,48.27,47.97,48.14,43625.0,42.4021,42.5166,42.2524,42.4021,43625.0
2021-01-06 15:30:00,48.14,48.2,47.71,48.07,238790.0,42.4021,42.4549,42.0233,42.3404,238790.0
2021-01-07 09:30:00,48.15,48.21,47.62,47.83,17403.0,42.4109,42.4638,41.9441,42.129,17403.0
2021-01-07 10:00:00,47.86,48.17,47.75,48.0,14351.0,42.1555,42.4285,42.0586,42.2788,14351.0
2021-01-07 10:30:00,48.01,48.06,47.87,47.92,11145.0,42.2876,42.3316,42.1643,42.2083,11145.0
2021-01-07 11:00:00,47.92,47.97,47.49,47.5,28478.0,42.2083,42.2524,41.8296,41.8384,28478.0
2021-01-07 11:30:00,47.53,47.54,47.37,47.5,35316.0,41.8648,41.8736,41.7239,41.8384,35316.0
2021-01-07 12:00:00,47.53,47.55,47.2,47.22,37874.0,41.8648,41.8824,41.5741,41.5918,37874.0
2021-01-07 12:30:00,47.2,47.3,47.06,47.24,26748.0,41.5741,41.6622,41.4508,41.6094,26748.0
2021-01-07 13:00:00,47.27,47.49,47.14,47.16,21652.0,41.6358,41.8296,41.5213,41.5389,21652.0
2021-01-07 13:30:00,47.16,47.36,47.15,47.28,18605.0,41.5389,41.7151,41.5301,41.6446,18605.0
2021-01-07 14:00:00,47.29,47.38,47.24,47.29,24046.0,41.6534,41.7327,41.6094,41.6534,24046.0
2021-01-07 14:30:00,47.28,47.44,47.28,47.42,23378.0,41.6446,41.7855,41.6446,41.7679,23378.0
2021-01-07 15:00:00,47.42,47.46,47.27,47.3,42689.0,41.7679,41.8031,41.6358,41.6622,42689.0
2021-01-07 15:30:00,47.32,47.52,47.29,47.47,160268.0,41.6798,41.856,41.6534,41.812,160268.0
2021-01-08 09:30:00,47.65,47.91,47.45,47.84,29797.0,41.9705,42.1995,41.7943,42.1379,29797.0
2021-01-08 10:00:00,47.84,48.1,47.84,47.87,63920.0,42.1379,42.3669,42.1379,42.1643,63920.0
2021-01-08 10:30:00,47.83,47.96,47.78,47.96,33981.0,42.129,42.2436,42.085,42.2436,33981.0
2021-01-08 11:00:00,47.96,48.14,47.93,48.12,40408.0,42.2436,42.4021,42.2171,42.3845,40408.0
2021-01-08 11:30:00,48.13,48.22,48.0,48.05,23695.0,42.3933,42.4726,42.2788,42.3228,23695.0
2021-01-08 12:00:00,48.06,48.08,47.91,47.95,24534.0,42.3316,42.3492,42.1995,42.2347,24534.0
2021-01-08 12:30:00,47.96,48.0,47.85,47.9,15540.0,42.2436,42.2788,42.1467,42.1907,15540.0
2021-01-08 13:00:00,47.9,47.97,47.76,47.82,24341.0,42.1907,42.2524,42.0674,42.1202,24341.0
2021-01-08 13:30:00,47.83,47.9,47.75,47.83,35627.0,42.129,42.1907,42.0586,42.129,35627.0
2021-01-08 14:00:00,47.84,48.05,47.84,47.94,34843.0,42.1379,42.3228,42.1379,42.2259,34843.0
2021-01-08 14:30:00,47.96,48.28,47.96,48.24,25701.0,42.2436,42.5254,42.2436,42.4902,25701.0
2021-01-08 15:00:00,48.26,48.51,48.26,48.37,40236.0,42.5078,42.728,42.5078,42.6047,40236.0
2021-01-08 15:30:00,48.38,48.76,48.31,48.68,183669.0,42.6135,42.9482,42.5518,42.8777,183669.0
2021-01-11 09:30:00,48.37,48.84,47.93,48.0,48739.0,42.6047,43.0187,42.2171,42.2788,48739.0
2021-01-11 10:00:00,47.92,48.13,47.76,47.95,118821.0,42.2083,42.3933,42.0674,42.2347,118821.0
2021-01-11 10:30:00,47.96,48.37,47.91,48.24,30386.0,42.2436,42.6047,42.1995,42.4902,30386.0
2021-01-11 11:00:00,48.23,48.38,48.19,48.23,18092.0,42.4814,42.6135,42.4461,42.4814,18092.0
2021-01-11 11:30:00,48.26,48.27,47.98,47.98,21450.0,42.5078,42.5166,42.2612,42.2612,21450.0
2021-01-11 12:00:00,48.0,48.06,47.92,47.95,22675.0,42.2788,42.3316,42.2083,42.2347,22675.0
2021-01-11 12:30:00,47.91,47.91,47.74,47.79,21974.0,42.1995,42.1995,42.0498,42.0938,21974.0
2021-01-11 13:00:00,47.78,47.98,47.76,47.98,19041.0,42.085,42.2612,42.0674,42.2612,19041.0
2021-01-11 13:30:00,47.96,48.0,47.76,47.79,23967.0,42.2436,42.2788,42.0674,42.0938,23967.0
2021-01-11 14:00:00,47.77,47.93,47.76,47.83,22595.0,42.0762,42.2171,42.0674,42.129,22595.0
2021-01-11 14:30:00,47.85,48.16,47.82,48.14,36658.0,42.1467,42.4197,42.1202,42.4021,36658.0
2021-01-11 15:00:00,48.14,48.26,48.09,48.2,79137.0,42.4021,42.5078,42.3581,42.4549,79137.0
2021-01-11 15:30:00,48.21,48.36,48.11,48.19,172585.0,42.4638,42.5959,42.3757,42.4461,172585.0
2021-01-12 09:30:00,48.05,48.41,47.85,48.34,24891.0,42.3228,42.6399,42.1467,42.5783,24891.0
2021-01-12 10:00:00,48.3,48.57,48.2,48.41,26118.0,42.543,42.7808,42.4549,42.6399,26118.0
2021-01-12 10:30:00,48.37,48.37,48.08,48.11,22783.0,42.6047,42.6047,42.3492,42.3757,22783.0
2021-01-12 11:00:00,48.06,48.16,47.74,47.74,24493.0,42.3316,42.4197,42.0498,42.0498,24493.0
2021-01-12 11:30:00,47.7,47.74,46.88,46.89,135100.0,42.0145,42.0498,41.2923,41.3011,135100.0
2021-01-12 12:00:00,46.85,46.89,46.61,46.63,56571.0,41.2659,41.3011,41.0545,41.0721,56571.0
2021-01-12 12:30:00,46.6,46.75,46.54,46.56,42441.0,41.0457,41.1778,40.9928,41.0104,42441.0
2021-01-12 13:00:00,46.52,46.8,46.51,46.8,38913.0,40.9752,41.2218,40.9664,41.2218,38913.0
2021-01-12 13:30:00,46.81,46.85,46.63,46.72,40739.0,41.2306,41.2659,41.0721,41.1513,40739.0
2021-01-12 14:00:00,46.73,46.79,46.49,46.51,51979.0,41.1602,41.213,40.9488,40.9664,51979.0
2021-01-12 14:30:00,46.51,46.56,46.39,46.5,57660.0,40.9664,41.0104,40.8607,40.9576,57660.0
2021-01-12 15:00:00,46.53,46.74,46.53,46.62,57323.0,40.984,41.169,40.984,41.0633,57323.0
2021-01-12 15:30:00,46.62,46.7,46.42,46.62,235594.0,41.0633,41.1337,40.8871,41.0633,235594.0
2021-01-13 09:30:00,46.69,46.91,46.47,46.71,48111.0,41.1249,41.3187,40.9311,41.1425,48111.0
2021-01-13 10:00:00,46.71,46.83,46.66,46.79,44153.0,41.1425,41.2482,41.0985,41.213,44153.0
2021-01-13 10:30:00,46.79,47.08,46.79,46.96,57764.0,41.213,41.4684,41.213,41.3627,57764.0
2021-01-13 11:00:00,46.95,47.01,46.72,46.76,132673.0,41.3539,41.4068,41.1513,41.1866,132673.0
2021-01-13 11:30:00,46.71,46.79,46.61,46.79,48275.0,41.1425,41.213,41.0545,41.213,48275.0
2021-01-13 12:00:00,46.8,46.97,46.76,46.91,58682.0,41.2218,41.3716,41.1866,41.3187,58682.0
2021-01-13 12:30:00,46.89,47.15,46.88,47.08,37941.0,41.3011,41.5301,41.2923,41.4684,37941.0
2021-01-13 13:00:00,47.08,47.22,46.98,47.16,29839.0,41.4684,41.5918,41.3804,41.5389,29839.0
2021-01-13 13:30:00,47.14,47.17,47.01,47.04,34111.0,41.5213,41.5477,41.4068,41.4332,34111.0
2021-01-13 14:00:00,47.06,47.19,47.0,47.16,37873.0,41.4508,41.5653,41.398,41.5389,37873.0
2021-01-13 14:30:00,47.17,47.18,46.91,46.93,65269.0,41.5477,41.5565,41.3187,41.3363,65269.0
2021-01-13 15:00:00,46.92,47.0,46.86,46.99,44758.0,41.3275,41.398,41.2747,41.3892,44758.0
2021-01-13 15:30:00,46.99,47.05,46.89,46.91,187223.0,41.3892,41.442,41.3011,41.3187,187223.0
2021-01-14 09:30:00,47.02,47.22,46.5,46.5,46271.0,41.4156,41.5918,40.9576,40.9576,46271.0
2021-01-14 10:00:00,46.54,46.56,46.12,46.34,72664.0,40.9928,41.0104,40.6229,40.8166,72664.0
2021-01-14 10:30:00,46.34,46.34,45.87,45.91,49117.0,40.8166,40.8166,40.4027,40.4379,49117.0
2021-01-14 11:00:00,45.9,46.13,45.81,45.87,55640.0,40.4291,40.6317,40.3498,40.4027,55640.0
2021-01-14 11:30:00,45.85,46.0,45.76,45.95,49231.0,40.385,40.5172,40.3058,40.4731,49231.0
2021-01-14 12:00:00,45.95,46.06,45.82,45.88,46911.0,40.4731,40.57,40.3586,40.4115,46911.0
2021-01-14 12:30:00,45.88,46.09,45.78,46.02,38494.0,40.4115,40.5964,40.3234,40.5348,38494.0
2021-01-14 13:00:00,46.0,46.08,45.86,45.89,34719.0,40.5172,40.5876,40.3939,40.4203,34719.0
2021-01-14 13:30:00,45.89,45.96,45.73,45.76,58610.0,40.4203,40.4819,40.2793,40.3058,58610.0
2021-01-14 14:00:00,45.74,45.89,45.66,45.79,51918.0,40.2882,40.4203,40.2177,40.3322,51918.0
2021-01-14 14:30:00,45.78,45.79,45.52,45.61,83599.0,40.3234,40.3322,40.0944,40.1737,83599.0
2021-01-14 15:00:00,45.62,45.69,45.38,45.45,93557.0,40.1825,40.2441,39.9711,40.0327,93557.0
2021-01-14 15:30:00,45.44,45.7,45.39,45.56,330988.0,40.0239,40.2529,39.9799,40.1296,330988.0
2021-01-15 09:30:00,45.35,45.42,45.03,45.25,40807.0,39.9446,40.0063,39.6628,39.8566,40807.0
2021-01-15 10:00:00,45.3,45.62,45.26,45.34,54968.0,39.9006,40.1825,39.8654,39.9358,54968.0
2021-01-15 10:30:00,45.35,45.71,45.35,45.63,120730.0,39.9446,40.2617,39.9446,40.1913,120730.0
2021-01-15 11:00:00,45.63,45.63,45.43,45.51,30597.0,40.1913,40.1913,40.0151,40.0856,30597.0
2021-01-15 11:30:00,45.49,45.64,45.43,45.61,27603.0,40.068,40.2001,40.0151,40.1737,27603.0
2021-01-15 12:00:00,45.6,45.69,45.55,45.69,37765.0,40.1648,40.2441,40.1208,40.2441,37765.0
2021-01-15 12:30:00,45.7,45.7,45.52,45.63,44843.0,40.2529,40.2529,40.0944,40.1913,44843.0
2021-01-15 13:00:00,45.62,45.69,45.58,45.63,44258.0,40.1825,40.2441,40.1472,40.1913,44258.0
2021-01-15 13:30:00,45.65,45.65,45.58,45.63,42721.0,40.2089,40.2089,40.1472,40.1913,42721.0
2021-01-15 14:00:00,45.62,45.84,45.58,45.83,32471.0,40.1825,40.3762,40.1472,40.3674,32471.0
2021-01-15 14:30:00,45.83,45.98,45.83,45.87,31150.0,40.3674,40.4996,40.3674,40.4027,31150.0
2021-01-15 15:00:00,45.86,46.14,45.82,46.06,30355.0,40.3939,40.6405,40.3586,40.57,30355.0
2021-01-15 15:30:00,46.06,46.22,46.03,46.16,185658.0,40.57,40.7109,40.5436,40.6581,185658.0
2021-01-19 09:30:00,46.65,47.1,46.36,46.93,94425.0,41.0897,41.4861,40.8343,41.3363,94425.0
2021-01-19 10:00:00,46.91,47.01,46.53,46.62,44264.0,41.3187,41.4068,40.984,41.0633,44264.0
2021-01-19 10:30:00,46.62,46.62,46.31,46.52,30883.0,41.0633,41.0633,40.7902,40.9752,30883.0
2021-01-19 11:00:00,46.5,46.8,46.32,46.79,98722.0,40.9576,41.2218,40.799,41.213,98722.0
2021-01-19 11:30:00,46.8,46.89,46.71,46.87,45809.0,41.2218,41.3011,41.1425,41.2835,45809.0
2021-01-19 12:00:00,46.89,46.97,46.85,46.92,45507.0,41.3011,41.3716,41.2659,41.3275,45507.0
2021-01-19 12:30:00,46.94,47.09,46.79,47.05,43107.0,41.3451,41.4772,41.213,41.442,43107.0
2021-01-19 13:00:00,47.05,47.06,46.74,46.74,30703.0,41.442,41.4508,41.169,41.169,30703.0
2021-01-19 13:30:00,46.75,46.86,46.62,46.73,38267.0,41.1778,41.2747,41.0633,41.1602,38267.0
2021-01-19 14:00:00,46.73,46.79,46.61,46.71,51279.0,41.1602,41.213,41.0545,41.1425,51279.0
2021-01-19 14:30:00,46.7,46.81,46.62,46.74,52049.0,41.1337,41.2306,41.0633,41.169,52049.0
2021-01-19 15:00:00,46.73,46.78,46.6,46.74,62238.0,41.1602,41.2042,41.0457,41.169,62238.0
2021-01-19 15:30:00,46.74,46.9,46.57,46.81,295019.0,41.169,41.3099,41.0192,41.2306,295019.0
2021-01-20 09:30:00,46.61,46.76,46.2,46.63,35841.0,41.0545,41.1866,40.6933,41.0721,35841.0
2021-01-20 10:00:00,46.65,46.82,46.57,46.6,33229.0,41.0897,41.2394,41.0192,41.0457,33229.0
2021-01-20 10:30:00,46.58,46.97,46.58,46.8,25614.0,41.028,41.3716,41.028,41.2218,25614.0
2021-01-20 11:00:00,46.77,46.82,46.59,46.66,20568.0,41.1954,41.2394,41.0368,41.0985,20568.0
2021-01-20 11:30:00,46.7,46.78,46.61,46.78,22445.0,41.1337,41.2042,41.0545,41.2042,22445.0
2021-01-20 12:00:00,46.79,46.91,46.74,46.77,30390.0,41.213,41.3187,41.169,41.1954,30390.0
2021-01-20 12:30:00,46.78,46.78,46.65,46.65,21652.0,41.2042,41.2042,41.0897,41.0897,21652.0
2021-01-20 13:00:00,46.64,46.75,46.61,46.68,25287.0,41.0809,41.1778,41.0545,41.1161,25287.0
2021-01-20 13:30:00,46.7,46.7,46.58,46.58,19549.0,41.1337,41.1337,41.028,41.028,19549.0
2021-01-20 14:00:00,46.58,46.68,46.55,46.59,17646.0,41.028,41.1161,41.0016,41.0368,17646.0
2021-01-20 14:30:00,46.6,46.76,46.6,46.73,21605.0,41.0457,41.1866,41.0457,41.1602,21605.0
2021-01-20 15:00:00,46.77,46.81,46.66,46.77,29090.0,41.1954,41.2306,41.0985,41.1954,29090.0
2021-01-20 15:30:00,46.79,46.91,46.69,46.81,167804.0,41.213,41.3187,41.1249,41.2306,167804.0
2021-01-21 09:30:00,46.71,46.82,46.34,46.81,56142.0,41.1425,41.2394,40.8166,41.2306,56142.0
2021-01-21 10:00:00,46.8,47.07,46.67,46.78,66390.0,41.2218,41.4596,41.1073,41.2042,66390.0
2021-01-21 10:30:00,46.79,46.91,46.45,46.47,24793.0,41.213,41.3187,40.9135,40.9311,24793.0
2021-01-21 11:00:00,46.46,46.49,46.34,46.34,21448.0,40.9223,40.9488,40.8166,40.8166,21448.0
2021-01-21 11:30:00,46.36,46.44,46.25,46.27,80616.0,40.8343,40.9047,40.7374,40.755,80616.0
2021-01-21 12:00:00,46.27,46.31,46.15,46.18,17726.0,40.755,40.7902,40.6493,40.6757,17726.0
2021-01-21 12:30:00,46.17,46.19,46.0,46.08,15403.0,40.6669,40.6845,40.5172,40.5876,15403.0
2021-01-21 13:00:00,46.11,46.14,45.98,46.0,13461.0,40.6141,40.6405,40.4996,40.5172,13461.0
2021-01-21 13:30:00,46.02,46.15,46.02,46.1,21952.0,40.5348,40.6493,40.5348,40.6052,21952.0
2021-01-21 14:00:00,46.11,46.11,45.96,46.04,28657.0,40.6141,40.6141,40.4819,40.5524,28657.0
2021-01-21 14:30:00,46.05,46.13,45.98,45.98,11727.0,40.5612,40.6317,40.4996,40.4996,11727.0
2021-01-21 15:00:00,45.98,46.2,45.95,46.12,23036.0,40.4996,40.6933,40.4731,40.6229,23036.0
2021-01-21 15:30:00,46.12,46.21,45.97,46.0,88039.0,40.6229,40.7021,40.4907,40.5172,88039.0
2021-01-22 09:30:00,45.8,45.81,45.37,45.44,31022.0,40.341,40.3498,39.9623,40.0239,31022.0
2021-01-22 10:00:00,45.43,45.77,45.43,45.73,11790.0,40.0151,40.3146,40.0151,40.2793,11790.0
2021-01-22 10:30:00,45.77,45.81,45.51,45.71,9356.0,40.3146,40.3498,40.0856,40.2617,9356.0
2021-01-22 11:00:00,45.69,45.74,45.53,45.59,12716.0,40.2441,40.2882,40.1032,40.156,12716.0
2021-01-22 11:30:00,45.58,45.93,45.58,45.93,9180.0,40.1472,40.4555,40.1472,40.4555,9180.0
2021-01-22 12:00:00,45.91,45.95,45.79,45.85,22185.0,40.4379,40.4731,40.3322,40.385,22185.0
2021-01-22 12:30:00,45.84,45.86,45.66,45.7,20191.0,40.3762,40.3939,40.2177,40.2529,20191.0
2021-01-22 13:00:00,45.7,45.89,45.67,45.83,24758.0,40.2529,40.4203,40.2265,40.3674,24758.0
2021-01-22 13:30:00,45.84,45.84,45.67,45.7,25897.0,40.3762,40.3762,40.2265,40.2529,25897.0
2021-01-22 14:00:00,45.7,45.71,45.48,45.51,32648.0,40.2529,40.2617,40.0591,40.0856,32648.0
2021-01-22 14:30:00,45.51,45.63,45.48,45.59,19641.0,40.0856,40.1913,40.0591,40.156,19641.0
2021-01-22 15:00:00,45.6,45.68,45.5,45.51,39655.0,40.1648,40.2353,40.0768,40.0856,39655.0
2021-01-22 15:30:00,45.53,45.65,45.45,45.45,135873.0,40.1032,40.2089,40.0327,40.0327,135873.0
2021-01-25 09:30:00,45.34,46.16,45.25,45.9,95371.0,39.9358,40.6581,39.8566,40.4291,95371.0
2021-01-25 10:00:00,45.86,46.31,45.85,46.26,32196.0,40.3939,40.7902,40.385,40.7462,32196.0
2021-01-25 10:30:00,46.23,46.28,45.91,45.95,36757.0,40.7198,40.7638,40.4379,40.4731,36757.0
2021-01-25 11:00:00,45.91,45.98,45.5,45.57,62454.0,40.4379,40.4996,40.0768,40.1384,62454.0
2021-01-25 11:30:00,45.54,45.8,45.33,45.71,51322.0,40.112,40.341,39.927,40.2617,51322.0
2021-01-25 12:00:00,45.73,45.76,45.62,45.75,44645.0,40.2793,40.3058,40.1825,40.297,44645.0
2021-01-25 12:30:00,45.73,45.89,45.66,45.88,34845.0,40.2793,40.4203,40.2177,40.4115,34845.0
2021-01-25 13:00:00,45.87,45.97,45.66,45.73,53158.0,40.4027,40.4907,40.2177,40.2793,53158.0
2021-01-25 13:30:00,45.71,45.76,45.56,45.76,55491.0,40.2617,40.3058,40.1296,40.3058,55491.0
2021-01-25 14:00:00,45.72,45.75,45.4,45.46,51574.0,40.2705,40.297,39.9887,40.0415,51574.0
2021-01-25 14:30:00,45.45,45.55,45.33,45.34,56245.0,40.0327,40.1208,39.927,39.9358,56245.0
2021-01-25 15:00:00,45.36,45.5,45.27,45.39,74016.0,39.9535,40.0768,39.8742,39.9799,74016.0
2021-01-25 15:30:00,45.4,45.52,45.31,45.49,218060.0,39.9887,40.0944,39.9094,40.068,218060.0
2021-01-26 09:30:00,45.37,45.69,45.24,45.39,52441.0,39.9623,40.2441,39.8478,39.9799,52441.0
2021-01-26 10:00:00,45.4,45.57,45.23,45.48,50300.0,39.9887,40.1384,39.8389,40.0591,50300.0
2021-01-26 10:30:00,45.48,45.52,45.28,45.39,39128.0,40.0591,40.0944,39.883,39.9799,39128.0
2021-01-26 11:00:00,45.42,45.59,45.38,45.53,57094.0,40.0063,40.156,39.9711,40.1032,57094.0
2021-01-26 11:30:00,45.5,45.67,45.43,45.64,36720.0,40.0768,40.2265,40.0151,40.2001,36720.0
2021-01-26 12:00:00,45.67,45.82,45.44,45.77,76000.0,40.2265,40.3586,40.0239,40.3146,76000.0
2021-01-26 12:30:00,45.78,45.91,45.68,45.73,66567.0,40.3234,40.4379,40.2353,40.2793,66567.0
2021-01-26 13:00:00,45.75,45.87,45.63,45.67,67379.0,40.297,40.4027,40.1913,40.2265,67379.0
2021-01-26 13:30:00,45.67,45.95,45.62,45.9,50180.0,40.2265,40.4731,40.1825,40.4291,50180.0
2021-01-26 14:00:00,45.91,46.0,45.86,45.91,55118.0,40.4379,40.5172,40.3939,40.4379,55118.0
2021-01-26 14:30:00,45.89,46.15,45.79,46.13,66790.0,40.4203,40.6493,40.3322,40.6317,66790.0
2021-01-26 15:00:00,46.13,46.24,45.83,45.86,92948.0,40.6317,40.7286,40.3674,40.3939,92948.0
2021-01-26 15:30:00,45.86,45.93,45.6,45.74,282080.0,40.3939,40.4555,40.1648,40.2882,282080.0
2021-01-27 09:30:00,45.48,46.47,45.32,46.12,159014.0,40.0591,40.9311,39.9182,40.6229,159014.0
2021-01-27 10:00:00,46.16,46.55,46.07,46.18,98361.0,40.6581,41.0016,40.5788,40.6757,98361.0
2021-01-27 10:30:00,46.23,46.33,46.1,46.28,124884.0,40.7198,40.8078,40.6052,40.7638,124884.0
2021-01-27 11:00:00,46.29,46.32,46.08,46.15,66278.0,40.7726,40.799,40.5876,40.6493,66278.0
2021-01-27 11:30:00,46.19,46.32,46.11,46.21,61137.0,40.6845,40.799,40.6141,40.7021,61137.0
2021-01-27 12:00:00,46.21,46.27,46.03,46.2,83711.0,40.7021,40.755,40.5436,40.6933,83711.0
2021-01-27 12:30:00,46.17,46.41,46.11,46.39,133634.0,40.6669,40.8783,40.6141,40.8607,133634.0
2021-01-27 13:00:00,46.41,46.49,46.15,46.3,47997.0,40.8783,40.9488,40.6493,40.7814,47997.0
2021-01-27 13:30:00,46.3,46.31,46.07,46.08,50370.0,40.7814,40.7902,40.5788,40.5876,50370.0
2021-01-27 14:00:00,46.12,46.25,46.01,46.02,64658.0,40.6229,40.7374,40.526,40.5348,64658.0
2021-01-27 14:30:00,46.08,46.09,45.63,45.77,54459.0,40.5876,40.5964,40.1913,40.3146,54459.0
2021-01-27 15:00:00,45.76,45.97,45.64,45.8,83060.0,40.3058,40.4907,40.2001,40.341,83060.0
2021-01-27 15:30:00,45.79,45.94,45.36,45.85,284110.0,40.3322,40.4643,39.9535,40.385,284110.0
2021-01-28 09:30:00,46.26,47.11,46.05,47.06,34896.0,40.7462,41.4949,40.5612,41.4508,34896.0
2021-01-28 10:00:00,46.97,47.71,46.9,47.62,56771.0,41.3716,42.0233,41.3099,41.9441,56771.0
2021-01-28 10:30:00,47.64,47.77,47.34,47.43,32702.0,41.9617,42.0762,41.6974,41.7767,32702.0
2021-01-28 11:00:00,47.4,47.53,47.21,47.35,34434.0,41.7503,41.8648,41.5829,41.7063,34434.0
2021-01-28 11:30:00,47.34,47.5,47.25,47.33,24581.0,41.6974,41.8384,41.6182,41.6886,24581.0
2021-01-28 12:00:00,47.3,47.45,46.99,47.07,27923.0,41.6622,41.7943,41.3892,41.4596,27923.0
2021-01-28 12:30:00,47.05,47.07,46.67,46.67,21500.0,41.442,41.4596,41.1073,41.1073,21500.0
2021-01-28 13:00:00,46.67,46.89,46.67,46.72,30110.0,41.1073,41.3011,41.1073,41.1513,30110.0
2021-01-28 13:30:00,46.74,46.83,46.46,46.51,19791.0,41.169,41.2482,40.9223,40.9664,19791.0
2021-01-28 14:00:00,46.54,46.71,46.5,46.62,32224.0,40.9928,41.1425,40.9576,41.0633,32224.0
2021-01-28 14:30:00,46.63,46.77,46.3,46.34,76864.0,41.0721,41.1954,40.7814,40.8166,76864.0
2021-01-28 15:00:00,46.34,46.43,46.29,46.3,17098.0,40.8166,40.8959,40.7726,40.7814,17098.0
2021-01-28 15:30:00,46.29,46.31,46.02,46.02,124819.0,40.7726,40.7902,40.5348,40.5348,124819.0
2021-01-29 09:30:00,45.88,46.39,45.4,46.2,32529.0,40.4115,40.8607,39.9887,40.6933,32529.0
2021-01-29 10:00:00,46.21,46.63,45.85,46.54,25537.0,40.7021,41.0721,40.385,40.9928,25537.0
2021-01-29 10:30:00,46.55,46.69,46.37,46.53,34083.0,41.0016,41.1249,40.8431,40.984,34083.0
2021-01-29 11:00:00,46.55,46.55,46.26,46.36,33989.0,41.0016,41.0016,40.7462,40.8343,33989.0
2021-01-29 11:30:00,46.33,46.41,46.2,46.26,40776.0,40.8078,40.8783,40.6933,40.7462,40776.0
2021-01-29 12:00:00,46.23,46.35,46.09,46.24,59710.0,40.7198,40.8255,40.5964,40.7286,59710.0
2021-01-29 12:30:00,46.22,46.29,45.97,46.05,37138.0,40.7109,40.7726,40.4907,40.5612,37138.0
2021-01-29 13:00:00,46.07,46.27,45.84,46.27,38837.0,40.5788,40.755,40.3762,40.755,38837.0
2021-01-29 13:30:00,46.28,46.38,46.15,46.31,24844.0,40.7638,40.8519,40.6493,40.7902,24844.0
2021-01-29 14:00:00,46.31,46.58,46.31,46.46,56776.0,40.7902,41.028,40.7902,40.9223,56776.0
2021-01-29 14:30:00,46.45,46.55,46.33,46.46,28897.0,40.9135,41.0016,40.8078,40.9223,28897.0
2021-01-29 15:00:00,46.47,46.65,46.38,46.43,61277.0,40.9311,41.0897,40.8519,40.8959,61277.0
2021-01-29 15:30:00,46.44,46.66,46.1,46.24,255853.0,40.9047,41.0985,40.6052,40.7286,255853.0
2021-02-01 09:30:00,46.74,46.85,46.45,46.69,41318.0,41.169,41.2659,40.9135,41.1249,41318.0
2021-02-01 10:00:00,46.66,47.13,46.61,46.88,26303.0,41.0985,41.5125,41.0545,41.2923,26303.0
2021-02-01 10:30:00,46.88,47.3,46.86,47.24,30051.0,41.2923,41.6622,41.2747,41.6094,30051.0
2021-02-01 11:00:00,47.24,47.4,47.23,47.27,21229.0,41.6094,41.7503,41.6006,41.6358,21229.0
2021-02-01 11:30:00,47.3,47.43,47.05,47.09,74341.0,41.6622,41.7767,41.442,41.4772,74341.0
2021-02-01 12:00:00,47.08,47.36,47.0,47.0,38677.0,41.4684,41.7151,41.398,41.398,38677.0
2021-02-01 12:30:00,47.01,47.3,46.98,47.29,31121.0,41.4068,41.6622,41.3804,41.6534,31121.0
2021-02-01 13:00:00,47.29,47.45,47.25,47.41,53809.0,41.6534,41.7943,41.6182,41.7591,53809.0
2021-02-01 13:30:00,47.33,47.42,47.32,47.39,16558.0,41.6886,41.7679,41.6798,41.7415,16558.0
2021-02-01 14:00:00,47.38,47.6,47.33,47.59,21251.0,41.7327,41.9265,41.6886,41.9177,21251.0
2021-02-01 14:30:00,47.6,47.64,47.4,47.48,27185.0,41.9265,41.9617,41.7503,41.8208,27185.0
2021-02-01 15:00:00,47.48,47.5,47.24,47.26,30978.0,41.8208,41.8384,41.6094,41.627,30978.0
2021-02-01 15:30:00,47.25,47.33,47.03,47.08,139489.0,41.6182,41.6886,41.4244,41.4684,139489.0
2021-02-02 09:30:00,47.29,47.7,46.98,47.59,34141.0,41.6534,42.0145,41.3804,41.9177,34141.0
2021-02-02 10:00:00,47.59,47.85,47.45,47.45,31811.0,41.9177,42.1467,41.7943,41.7943,31811.0
2021-02-02 10:30:00,47.47,47.59,47.39,47.56,15427.0,41.812,41.9177,41.7415,41.8912,15427.0
2021-02-02 11:00:00,47.55,47.68,47.54,47.62,59223.0,41.8824,41.9969,41.8736,41.9441,59223.0
2021-02-02 11:30:00,47.63,47.68,47.47,47.65,34428.0,41.9529,41.9969,41.812,41.9705,34428.0
2021-02-02 12:00:00,47.61,47.67,47.52,47.53,20499.0,41.9353,41.9881,41.856,41.8648,20499.0
2021-02-02 12:30:00,47.56,47.66,47.54,47.6,30062.0,41.8912,41.9793,41.8736,41.9265,30062.0
2021-02-02 13:00:00,47.6,47.73,47.57,47.71,44215.0,41.9265,42.041,41.9,42.0233,44215.0
2021-02-02 13:30:00,47.7,47.89,47.67,47.89,22175.0,42.0145,42.1819,41.9881,42.1819,22175.0
2021-02-02 14:00:00,47.9,47.95,47.85,47.9,22728.0,42.1907,42.2347,42.1467,42.1907,22728.0
2021-02-02 14:30:00,47.91,48.05,47.83,47.85,30225.0,42.1995,42.3228,42.129,42.1467,30225.0
2021-02-02 15:00:00,47.85,47.9,47.6,47.63,68168.0,42.1467,42.1907,41.9265,41.9529,68168.0
2021-02-02 15:30:00,47.64,47.66,47.46,47.57,123026.0,41.9617,41.9793,41.8031,41.9,123026.0
2021-02-03 09:30:00,47.5,47.74,47.38,47.66,30019.0,41.8384,42.0498,41.7327,41.9793,30019.0
2021-02-03 10:00:00,47.66,47.68,47.33,47.37,29203.0,41.9793,41.9969,41.6886,41.7239,29203.0
2021-02-03 10:30:00,47.4,47.41,47.25,47.37,19985.0,41.7503,41.7591,41.6182,41.7239,19985.0
2021-02-03 11:00:00,47.33,47.37,47.19,47.34,20950.0,41.6886,41.7239,41.5653,41.6974,20950.0
2021-02-03 11:30:00,47.36,47.52,47.23,47.27,31125.0,41.7151,41.856,41.6006,41.6358,31125.0
2021-02-03 12:00:00,47.22,47.24,47.12,47.22,20677.0,41.5918,41.6094,41.5037,41.5918,20677.0
2021-02-03 12:30:00,47.23,47.3,47.19,47.24,13737.0,41.6006,41.6622,41.5653,41.6094,13737.0
2021-02-03 13:00:00,47.24,47.42,47.24,47.4,20585.0,41.6094,41.7679,41.6094,41.7503,20585.0
2021-02-03 13:30:00,47.41,47.45,47.35,47.45,27512.0,41.7591,41.7943,41.7063,41.7943,27512.0
2021-02-03 14:00:00,47.43,47.59,47.41,47.59,26421.0,41.7767,41.9177,41.7591,41.9177,26421.0
2021-02-03 14:30:00,47.6,47.72,47.6,47.62,35513.0,41.9265,42.0322,41.9265,41.9441,35513.0
2021-02-03 15:00:00,47.63,47.68,47.56,47.64,35430.0,41.9529,41.9969,41.8912,41.9617,35430.0
2021-02-03 15:30:00,47.63,47.77,47.57,47.75,158951.0,41.9529,42.0762,41.9,42.0586,158951.0
2021-02-04 09:30:00,47.58,47.7,47.38,47.67,35693.0,41.9088,42.0145,41.7327,41.9881,35693.0
2021-02-04 10:00:00,47.68,47.88,47.56,47.68,32288.0,41.9969,42.1731,41.8912,41.9969,32288.0
2021-02-04 10:30:00,47.68,47.75,47.54,47.75,40913.0,41.9969,42.0586,41.8736,42.0586,40913.0
2021-02-04 11:00:00,47.75,47.89,47.62,47.64,28412.0,42.0586,42.1819,41.9441,41.9617,28412.0
2021-02-04 11:30:00,47.64,47.72,47.61,47.67,14767.0,41.9617,42.0322,41.9353,41.9881,14767.0
2021-02-04 12:00:00,47.67,47.75,47.63,47.72,16567.0,41.9881,42.0586,41.9529,42.0322,16567.0
2021-02-04 12:30:00,47.71,47.8,47.62,47.77,19144.0,42.0233,42.1026,41.9441,42.0762,19144.0
2021-02-04 13:00:00,47.74,47.76,47.64,47.66,14968.0,42.0498,42.0674,41.9617,41.9793,14968.0
2021-02-04 13:30:00,47.66,47.74,47.64,47.73,13853.0,41.9793,42.0498,41.9617,42.041,13853.0
2021-02-04 14:00:00,47.72,47.73,47.6,47.68,20558.0,42.0322,42.041,41.9265,41.9969,20558.0
2021-02-04 14:30:00,47.67,47.73,47.64,47.69,21728.0,41.9881,42.041,41.9617,42.0057,21728.0
2021-02-04 15:00:00,47.68,47.68,47.56,47.56,28624.0,41.9969,41.9969,41.8912,41.8912,28624.0
2021-02-04 15:30:00,47.55,47.77,47.52,47.73,147490.0,41.8824,42.0762,41.856,42.041,147490.0
2021-02-05 09:30:00,47.8,47.87,47.58,47.87,36258.0,42.1026,42.1643,41.9088,42.1643,36258.0
2021-02-05 10:00:00,47.85,47.9,47.74,47.8,19540.0,42.1467,42.1907,42.0498,42.1026,19540.0
2021-02-05 10:30:00,47.83,48.2,47.83,48.08,66480.0,42.129,42.4549,42.129,42.3492,66480.0
2021-02-05 11:00:00,48.05,48.06,47.92,48.04,17640.0,42.3228,42.3316,42.2083,42.314,17640.0
2021-02-05 11:30:00,48.04,48.1,47.97,47.97,17597.0,42.314,42.3669,42.2524,42.2524,17597.0
2021-02-05 12:00:00,47.98,47.98,47.86,47.91,7970.0,42.2612,42.2612,42.1555,42.1995,7970.0
2021-02-05 12:30:00,47.92,48.1,47.89,48.09,16135.0,42.2083,42.3669,42.1819,42.3581,16135.0
2021-02-05 13:00:00,48.08,48.11,47.98,48.04,7933.0,42.3492,42.3757,42.2612,42.314,7933.0
2021-02-05 13:30:00,48.05,48.15,48.05,48.15,35055.0,42.3228,42.4109,42.3228,42.4109,35055.0
2021-02-05 14:00:00,48.13,48.24,48.11,48.17,20100.0,42.3933,42.4902,42.3757,42.4285,20100.0
2021-02-05 14:30:00,48.16,48.27,48.15,48.16,10375.0,42.4197,42.5166,42.4109,42.4197,10375.0
2021-02-05 15:00:00,48.15,48.2,48.05,48.09,32951.0,42.4109,42.4549,42.3228,42.3581,32951.0
2021-02-05 15:30:00,48.08,48.12,47.99,48.12,66565.0,42.3492,42.3845,42.27,42.3845,66565.0
2021-02-08 09:30:00,48.32,48.32,47.83,48.02,18327.0,42.5606,42.5606,42.129,42.2964,18327.0
2021-02-08 10:00:00,48.0,48.05,47.84,48.05,25332.0,42.2788,42.3228,42.1379,42.3228,25332.0
2021-02-08 10:30:00,48.03,48.09,47.91,47.91,23617.0,42.3052,42.3581,42.1995,42.1995,23617.0
2021-02-08 11:00:00,47.92,48.11,47.84,48.05,27483.0,42.2083,42.3757,42.1379,42.3228,27483.0
2021-02-08 11:30:00,48.03,48.08,47.6,47.61,66072.0,42.3052,42.3492,41.9265,41.9353,66072.0
2021-02-08 12:00:00,47.63,47.69,47.49,47.54,20157.0,41.9529,42.0057,41.8296,41.8736,20157.0
2021-02-08 12:30:00,47.55,47.62,47.4,47.49,14562.0,41.8824,41.9441,41.7503,41.8296,14562.0
2021-02-08 13:00:00,47.47,47.6,47.46,47.52,21152.0,41.812,41.9265,41.8031,41.856,21152.0
2021-02-08 13:30:00,47.51,47.52,47.39,47.49,26734.0,41.8472,41.856,41.7415,41.8296,26734.0
2021-02-08 14:00:00,47.49,47.57,47.45,47.51,38385.0,41.8296,41.9,41.7943,41.8472,38385.0
2021-02-08 14:30:00,47.49,47.53,47.31,47.31,28800.0,41.8296,41.8648,41.671,41.671,28800.0
2021-02-08 15:00:00,47.33,47.48,47.3,47.48,38330.0,41.6886,41.8208,41.6622,41.8208,38330.0
2021-02-08 15:30:00,47.51,47.86,47.44,47.86,179262.0,41.8472,42.1555,41.7855,42.1555,179262.0
2021-02-09 09:30:00,47.68,48.14,47.68,47.96,35918.0,41.9969,42.4021,41.9969,42.2436,35918.0
2021-02-09 10:00:00,47.96,47.97,47.77,47.89,18909.0,42.2436,42.2524,42.0762,42.1819,18909.0
2021-02-09 10:30:00,47.9,47.95,47.82,47.92,31354.0,42.1907,42.2347,42.1202,42.2083,31354.0
2021-02-09 11:00:00,47.9,48.17,47.9,47.97,19690.0,42.1907,42.4285,42.1907,42.2524,19690.0
2021-02-09 11:30:00,48.0,48.15,47.98,48.12,21221.0,42.2788,42.4109,42.2612,42.3845,21221.0
2021-02-09 12:00:00,48.15,48.26,48.14,48.24,20648.0,42.4109,42.5078,42.4021,42.4902,20648.0
2021-02-09 12:30:00,48.25,48.27,48.13,48.18,31741.0,42.499,42.5166,42.3933,42.4373,31741.0
2021-02-09 13:00:00,48.17,48.18,48.04,48.04,21326.0,42.4285,42.4373,42.314,42.314,21326.0
2021-02-09 13:30:00,48.04,48.13,47.96,48.07,33313.0,42.314,42.3933,42.2436,42.3404,33313.0
2021-02-09 14:00:00,48.07,48.15,48.01,48.15,19999.0,42.3404,42.4109,42.2876,42.4109,19999.0
2021-02-09 14:30:00,48.17,48.27,48.07,48.07,29304.0,42.4285,42.5166,42.3404,42.3404,29304.0
2021-02-09 15:00:00,48.09,48.18,48.03,48.04,20935.0,42.3581,42.4373,42.3052,42.314,20935.0
2021-02-09 15:30:00,48.04,48.13,47.88,48.01,127578.0,42.314,42.3933,42.1731,42.2876,127578.0
2021-02-10 09:30:00,48.28,48.5,48.07,48.37,47006.0,42.5254,42.7192,42.3404,42.6047,47006.0
2021-02-10 10:00:00,48.41,48.51,48.0,48.04,52427.0,42.6399,42.728,42.2788,42.314,52427.0
2021-02-10 10:30:00,48.0,48.3,48.0,48.29,21586.0,42.2788,42.543,42.2788,42.5342,21586.0
2021-02-10 11:00:00,48.29,48.37,48.21,48.31,11191.0,42.5342,42.6047,42.4638,42.5518,11191.0
2021-02-10 11:30:00,48.34,48.34,48.08,48.11,9156.0,42.5783,42.5783,42.3492,42.3757,9156.0
2021-02-10 12:00:00,48.09,48.09,47.89,48.01,8335.0,42.3581,42.3581,42.1819,42.2876,8335.0
2021-02-10 12:30:00,47.99,48.02,47.92,47.95,14656.0,42.27,42.2964,42.2083,42.2347,14656.0
2021-02-10 13:00:00,47.93,47.97,47.86,47.97,9160.0,42.2171,42.2524,42.1555,42.2524,9160.0
2021-02-10 13:30:00,47.98,48.08,47.96,48.01,13211.0,42.2612,42.3492,42.2436,42.2876,13211.0
2021-02-10 14:00:00,48.01,48.3,48.01,48.24,18174.0,42.2876,42.543,42.2876,42.4902,18174.0
2021-02-10 14:30:00,48.28,48.35,48.22,48.31,15726.0,42.5254,42.5871,42.4726,42.5518,15726.0
2021-02-10 15:00:00,48.33,48.45,48.31,48.41,23917.0,42.5694,42.6751,42.5518,42.6399,23917.0
2021-02-10 15:30:00,48.44,48.49,48.17,48.36,89210.0,42.6663,42.7104,42.4285,42.5959,89210.0
2021-02-11 09:30:00,48.27,48.46,48.2,48.26,21563.0,42.7391,42.9074,42.6771,42.7303,21563.0
2021-02-11 10:00:00,48.27,48.3,47.98,48.12,29052.0,42.7391,42.7657,42.4824,42.6063,29052.0
2021-02-11 10:30:00,48.14,48.17,47.78,47.79,33250.0,42.624,42.6506,42.3053,42.3141,33250.0
2021-02-11 11:00:00,47.79,47.81,47.61,47.78,21954.0,42.3141,42.3318,42.1547,42.3053,21954.0
2021-02-11 11:30:00,47.79,47.84,47.65,47.65,21547.0,42.3141,42.3584,42.1902,42.1902,21547.0
2021-02-11 12:00:00,47.66,47.7,47.47,47.62,36902.0,42.199,42.2344,42.0308,42.1636,36902.0
2021-02-11 12:30:00,47.63,47.78,47.51,47.73,32235.0,42.1725,42.3053,42.0662,42.261,32235.0
2021-02-11 13:00:00,47.72,47.79,47.65,47.79,13921.0,42.2521,42.3141,42.1902,42.3141,13921.0
2021-02-11 13:30:00,47.77,47.77,47.6,47.64,41730.0,42.2964,42.2964,42.1459,42.1813,41730.0
2021-02-11 14:00:00,47.62,47.86,47.6,47.82,316479.0,42.1636,42.3761,42.1459,42.3407,316479.0
2021-02-11 14:30:00,47.81,48.0,47.8,47.98,27923.0,42.3318,42.5001,42.323,42.4824,27923.0
2021-02-11 15:00:00,47.98,48.03,47.84,47.86,28944.0,42.4824,42.5266,42.3584,42.3761,28944.0
2021-02-11 15:30:00,47.86,47.91,47.74,47.87,130043.0,42.3761,42.4204,42.2699,42.385,130043.0
2021-02-12 09:30:00,47.63,47.83,47.39,47.46,25090.0,42.1725,42.3495,41.96,42.0219,25090.0
2021-02-12 10:00:00,47.39,47.41,47.13,47.13,32039.0,41.96,41.9777,41.7297,41.7297,32039.0
2021-02-12 10:30:00,47.09,47.22,47.02,47.14,38126.0,41.6943,41.8094,41.6324,41.7386,38126.0
2021-02-12 11:00:00,47.16,47.16,46.94,46.97,14646.0,41.7563,41.7563,41.5615,41.5881,14646.0
2021-02-12 11:30:00,46.95,47.07,46.94,46.97,15653.0,41.5704,41.6766,41.5615,41.5881,15653.0
2021-02-12 12:00:00,47.01,47.08,46.89,46.91,17210.0,41.6235,41.6855,41.5172,41.535,17210.0
2021-02-12 12:30:00,46.92,47.0,46.86,46.99,18959.0,41.5438,41.6146,41.4907,41.6058,18959.0
2021-02-12 13:00:00,46.98,46.98,46.64,46.65,35949.0,41.5969,41.5969,41.2959,41.3047,35949.0
2021-02-12 13:30:00,46.63,46.66,46.55,46.57,14996.0,41.287,41.3136,41.2162,41.2339,14996.0
2021-02-12 14:00:00,46.62,46.62,46.33,46.45,41365.0,41.2782,41.2782,41.0214,41.1277,41365.0
2021-02-12 14:30:00,46.46,46.52,46.28,46.34,35143.0,41.1365,41.1896,40.9771,41.0303,35143.0
2021-02-12 15:00:00,46.33,46.46,46.33,46.4,42321.0,41.0214,41.1365,41.0214,41.0834,42321.0
2021-02-12 15:30:00,46.4,46.67,46.38,46.66,103598.0,41.0834,41.3225,41.0657,41.3136,103598.0
2021-02-16 09:30:00,46.5,46.76,46.24,46.28,76841.0,41.1719,41.4021,40.9417,40.9771,76841.0
2021-02-16 10:00:00,46.28,46.42,46.19,46.38,43729.0,40.9771,41.1011,40.8975,41.0657,43729.0
2021-02-16 10:30:00,46.42,46.46,46.08,46.22,37228.0,41.1011,41.1365,40.8001,40.924,37228.0
2021-02-16 11:00:00,46.2,46.26,45.92,45.95,31380.0,40.9063,40.9594,40.6584,40.685,31380.0
2021-02-16 11:30:00,45.97,46.06,45.88,46.02,35964.0,40.7027,40.7824,40.623,40.7469,35964.0
2021-02-16 12:00:00,46.02,46.27,45.94,46.14,34428.0,40.7469,40.9683,40.6761,40.8532,34428.0
2021-02-16 12:30:00,46.14,46.22,45.97,45.98,25058.0,40.8532,40.924,40.7027,40.7115,25058.0
2021-02-16 13:00:00,45.97,46.06,45.94,46.05,27246.0,40.7027,40.7824,40.6761,40.7735,27246.0
2021-02-16 13:30:00,46.05,46.07,45.95,46.03,23818.0,40.7735,40.7912,40.685,40.7558,23818.0
2021-02-16 14:00:00,46.01,46.07,45.92,46.01,26315.0,40.7381,40.7912,40.6584,40.7381,26315.0
2021-02-16 14:30:00,46.0,46.02,45.88,45.94,31779.0,40.7292,40.7469,40.623,40.6761,31779.0
2021-02-16 15:00:00,45.9,46.18,45.87,46.18,36843.0,40.6407,40.8886,40.6141,40.8886,36843.0
2021-02-16 15:30:00,46.18,46.18,45.96,45.99,199313.0,40.8886,40.8886,40.6938,40.7204,199313.0
2021-02-17 09:30:00,45.97,46.01,45.32,45.54,88531.0,40.7027,40.7381,40.1271,40.3219,88531.0
2021-02-17 10:00:00,45.54,45.77,45.52,45.66,49386.0,40.3219,40.5256,40.3042,40.4282,49386.0
2021-02-17 10:30:00,45.65,45.7,45.44,45.46,105103.0,40.4193,40.4636,40.2334,40.2511,105103.0
2021-02-17 11:00:00,45.44,45.54,45.32,45.42,78664.0,40.2334,40.3219,40.1271,40.2157,78664.0
2021-02-17 11:30:00,45.41,45.46,45.33,45.44,159310.0,40.2068,40.2511,40.136,40.2334,159310.0
2021-02-17 12:00:00,45.43,45.58,45.34,45.38,175577.0,40.2245,40.3574,40.1449,40.1803,175577.0
2021-02-17 12:30:00,45.39,45.41,45.29,45.35,32802.0,40.1891,40.2068,40.1006,40.1537,32802.0
2021-02-17 13:00:00,45.35,45.51,45.33,45.41,112525.0,40.1537,40.2954,40.136,40.2068,112525.0
2021-02-17 13:30:00,45.41,45.5,45.34,45.38,105187.0,40.2068,40.2865,40.1449,40.1803,105187.0
2021-02-17 14:00:00,45.39,45.46,45.39,45.42,45544.0,40.1891,40.2511,40.1891,40.2157,45544.0
2021-02-17 14:30:00,45.41,45.47,45.37,45.44,69835.0,40.2068,40.26,40.1714,40.2334,69835.0
2021-02-17 15:00:00,45.44,45.47,45.36,45.41,119913.0,40.2334,40.26,40.1626,40.2068,119913.0
2021-02-17 15:30:00,45.4,45.52,45.33,45.36,223576.0,40.198,40.3042,40.136,40.1626,223576.0
2021-02-18 09:30:00,45.37,45.73,45.35,45.47,35209.0,40.1714,40.4902,40.1537,40.26,35209.0
2021-02-18 10:00:00,45.51,45.52,45.27,45.48,54818.0,40.2954,40.3042,40.0829,40.2688,54818.0
2021-02-18 10:30:00,45.48,45.77,45.38,45.77,29870.0,40.2688,40.5256,40.1803,40.5256,29870.0
2021-02-18 11:00:00,45.77,45.83,45.58,45.61,55223.0,40.5256,40.5787,40.3574,40.3839,55223.0
2021-02-18 11:30:00,45.61,45.61,45.34,45.36,37263.0,40.3839,40.3839,40.1449,40.1626,37263.0
2021-02-18 12:00:00,45.35,45.51,45.34,45.42,23045.0,40.1537,40.2954,40.1449,40.2157,23045.0
2021-02-18 12:30:00,45.42,45.59,45.42,45.53,17758.0,40.2157,40.3662,40.2157,40.3131,17758.0
2021-02-18 13:00:00,45.55,45.66,45.52,45.64,30718.0,40.3308,40.4282,40.3042,40.4105,30718.0
2021-02-18 13:30:00,45.65,45.77,45.58,45.73,34381.0,40.4193,40.5256,40.3574,40.4902,34381.0
2021-02-18 14:00:00,45.72,45.86,45.66,45.8,27434.0,40.4813,40.6053,40.4282,40.5521,27434.0
2021-02-18 14:30:00,45.79,45.82,45.67,45.7,21814.0,40.5433,40.5699,40.437,40.4636,21814.0
2021-02-18 15:00:00,45.72,45.8,45.69,45.8,31985.0,40.4813,40.5521,40.4547,40.5521,31985.0
2021-02-18 15:30:00,45.8,45.81,45.61,45.65,117653.0,40.5521,40.561,40.3839,40.4193,117653.0
2021-02-19 09:30:00,45.78,46.0,45.39,46.0,38547.0,40.5344,40.7292,40.1891,40.7292,38547.0
2021-02-19 10:00:00,45.96,46.03,45.9,45.98,23594.0,40.6938,40.7558,40.6407,40.7115,23594.0
2021-02-19 10:30:00,45.98,46.03,45.66,45.68,19716.0,40.7115,40.7558,40.4282,40.4459,19716.0
2021-02-19 11:00:00,45.72,45.84,45.64,45.7,23774.0,40.4813,40.5876,40.4105,40.4636,23774.0
2021-02-19 11:30:00,45.7,45.88,45.7,45.83,15191.0,40.4636,40.623,40.4636,40.5787,15191.0
2021-02-19 12:00:00,45.8,45.86,45.71,45.85,13355.0,40.5521,40.6053,40.4725,40.5964,13355.0
2021-02-19 12:30:00,45.84,45.97,45.79,45.91,22952.0,40.5876,40.7027,40.5433,40.6495,22952.0
2021-02-19 13:00:00,45.92,45.94,45.79,45.79,14858.0,40.6584,40.6761,40.5433,40.5433,14858.0
2021-02-19 13:30:00,45.8,45.88,45.73,45.8,29602.0,40.5521,40.623,40.4902,40.5521,29602.0
2021-02-19 14:00:00,45.8,45.8,45.6,45.61,52424.0,40.5521,40.5521,40.3751,40.3839,52424.0
2021-02-19 14:30:00,45.63,45.72,45.6,45.63,21156.0,40.4016,40.4813,40.3751,40.4016,21156.0
2021-02-19 15:00:00,45.64,45.7,45.61,45.66,35802.0,40.4105,40.4636,40.3839,40.4282,35802.0
2021-02-19 15:30:00,45.66,45.7,45.43,45.57,208167.0,40.4282,40.4636,40.2245,40.3485,208167.0
2021-02-22 09:30:00,45.26,45.81,45.15,45.81,50817.0,40.074,40.561,39.9766,40.561,50817.0
2021-02-22 10:00:00,45.78,45.78,45.27,45.35,21422.0,40.5344,40.5344,40.0829,40.1537,21422.0
2021-02-22 10:30:00,45.34,45.38,44.95,44.95,24100.0,40.1449,40.1803,39.7995,39.7995,24100.0
2021-02-22 11:00:00,44.95,44.97,44.61,44.66,29348.0,39.7995,39.8172,39.4985,39.5428,29348.0
2021-02-22 11:30:00,44.65,44.68,44.35,44.35,32674.0,39.5339,39.5605,39.2683,39.2683,32674.0
2021-02-22 12:00:00,44.35,44.37,44.2,44.2,34225.0,39.2683,39.286,39.1355,39.1355,34225.0
2021-02-22 12:30:00,44.22,44.36,44.21,44.23,33202.0,39.1532,39.2771,39.1443,39.162,33202.0
2021-02-22 13:00:00,44.23,44.32,44.19,44.3,30578.0,39.162,39.2417,39.1266,39.224,30578.0
2021-02-22 13:30:00,44.31,44.56,44.31,44.55,27083.0,39.2329,39.4542,39.2329,39.4454,27083.0
2021-02-22 14:00:00,44.56,44.58,44.39,44.56,42929.0,39.4542,39.4719,39.3037,39.4542,42929.0
2021-02-22 14:30:00,44.55,44.75,44.53,44.59,46312.0,39.4454,39.6225,39.4277,39.4808,46312.0
2021-02-22 15:00:00,44.6,44.63,44.39,44.58,79586.0,39.4896,39.5162,39.3037,39.4719,79586.0
2021-02-22 15:30:00,44.59,44.74,44.57,44.74,162505.0,39.4808,39.6136,39.4631,39.6136,162505.0
2021-02-23 09:30:00,45.09,45.54,44.77,45.13,48800.0,39.9235,40.3219,39.6402,39.9589,48800.0
2021-02-23 10:00:00,45.17,45.28,44.66,44.73,62221.0,39.9943,40.0917,39.5428,39.6047,62221.0
2021-02-23 10:30:00,44.74,45.08,44.74,44.97,50677.0,39.6136,39.9146,39.6136,39.8172,50677.0
2021-02-23 11:00:00,44.98,45.2,44.92,44.98,29649.0,39.8261,40.0209,39.773,39.8261,29649.0
2021-02-23 11:30:00,44.96,45.06,44.91,44.96,25781.0,39.8084,39.8969,39.7641,39.8084,25781.0
2021-02-23 12:00:00,44.96,44.96,44.83,44.91,16094.0,39.8084,39.8084,39.6933,39.7641,16094.0
2021-02-23 12:30:00,44.91,45.04,44.9,44.92,18316.0,39.7641,39.8792,39.7553,39.773,18316.0
2021-02-23 13:00:00,44.91,44.97,44.89,44.92,13364.0,39.7641,39.8172,39.7464,39.773,13364.0
2021-02-23 13:30:00,44.92,44.93,44.78,44.86,20827.0,39.773,39.7818,39.649,39.7199,20827.0
2021-02-23 14:00:00,44.86,44.94,44.77,44.84,21271.0,39.7199,39.7907,39.6402,39.7021,21271.0
2021-02-23 14:30:00,44.86,44.94,44.73,44.9,28366.0,39.7199,39.7907,39.6047,39.7553,28366.0
2021-02-23 15:00:00,44.91,44.93,44.74,44.86,34263.0,39.7641,39.7818,39.6136,39.7199,34263.0
2021-02-23 15:30:00,44.85,44.9,44.76,44.76,83200.0,39.711,39.7553,39.6313,39.6313,83200.0
2021-02-24 09:30:00,44.59,44.68,44.19,44.42,26707.0,39.4808,39.5605,39.1266,39.3303,26707.0
2021-02-24 10:00:00,44.43,44.62,44.28,44.38,24928.0,39.3391,39.5074,39.2063,39.2948,24928.0
2021-02-24 10:30:00,44.39,44.51,44.32,44.41,23164.0,39.3037,39.41,39.2417,39.3214,23164.0
2021-02-24 11:00:00,44.45,44.47,44.22,44.37,27432.0,39.3568,39.3745,39.1532,39.286,27432.0
2021-02-24 11:30:00,44.38,44.7,44.35,44.67,36404.0,39.2948,39.5782,39.2683,39.5516,36404.0
2021-02-24 12:00:00,44.69,44.8,44.51,44.61,23852.0,39.5693,39.6667,39.41,39.4985,23852.0
2021-02-24 12:30:00,44.59,44.62,44.5,44.59,22401.0,39.4808,39.5074,39.4011,39.4808,22401.0
2021-02-24 13:00:00,44.65,44.71,44.56,44.69,25958.0,39.5339,39.587,39.4542,39.5693,25958.0
2021-02-24 13:30:00,44.73,44.8,44.59,44.6,25711.0,39.6047,39.6667,39.4808,39.4896,25711.0
2021-02-24 14:00:00,44.64,44.7,44.44,44.49,15141.0,39.5251,39.5782,39.348,39.3922,15141.0
2021-02-24 14:30:00,44.5,44.52,44.29,44.4,27209.0,39.4011,39.4188,39.2152,39.3126,27209.0
2021-02-24 15:00:00,44.39,44.44,44.22,44.37,26740.0,39.3037,39.348,39.1532,39.286,26740.0
2021-02-24 15:30:00,44.37,44.37,44.04,44.16,138698.0,39.286,39.286,38.9938,39.1001,138698.0
2021-02-25 09:30:00,44.49,45.16,44.34,44.63,66900.0,39.3922,39.9855,39.2594,39.5162,66900.0
2021-02-25 10:00:00,44.51,44.56,43.87,43.9,43273.0,39.41,39.4542,38.8433,38.8698,43273.0
2021-02-25 10:30:00,43.91,43.93,43.48,43.6,61995.0,38.8787,38.8964,38.498,38.6042,61995.0
2021-02-25 11:00:00,43.61,43.74,43.35,43.45,38368.0,38.6131,38.7282,38.3829,38.4714,38368.0
2021-02-25 11:30:00,43.45,43.65,43.41,43.55,60409.0,38.4714,38.6485,38.436,38.56,60409.0
2021-02-25 12:00:00,43.53,43.68,43.4,43.65,43765.0,38.5422,38.6751,38.4271,38.6485,43765.0
2021-02-25 12:30:00,43.6,43.61,43.14,43.23,37922.0,38.6042,38.6131,38.1969,38.2766,37922.0
2021-02-25 13:00:00,43.23,43.43,43.05,43.38,28365.0,38.2766,38.4537,38.1172,38.4094,28365.0
2021-02-25 13:30:00,43.35,43.35,43.05,43.12,27724.0,38.3829,38.3829,38.1172,38.1792,27724.0
2021-02-25 14:00:00,43.12,43.43,43.11,43.33,22558.0,38.1792,38.4537,38.1704,38.3652,22558.0
2021-02-25 14:30:00,43.32,43.35,43.19,43.35,30432.0,38.3563,38.3829,38.2412,38.3829,30432.0
2021-02-25 15:00:00,43.34,43.44,43.24,43.33,61983.0,38.374,38.4626,38.2855,38.3652,61983.0
2021-02-25 15:30:00,43.34,43.37,43.12,43.25,199424.0,38.374,38.4006,38.1792,38.2943,199424.0
2021-02-26 09:30:00,43.32,43.61,42.8,43.47,45738.0,38.3563,38.6131,37.8959,38.4891,45738.0
2021-02-26 10:00:00,43.48,43.57,42.95,42.97,33404.0,38.498,38.5777,38.0287,38.0464,33404.0
2021-02-26 10:30:00,42.98,43.28,42.89,42.95,51590.0,38.0553,38.3209,37.9756,38.0287,51590.0
2021-02-26 11:00:00,42.98,43.23,42.92,42.97,37348.0,38.0553,38.2766,38.0021,38.0464,37348.0
2021-02-26 11:30:00,42.96,43.04,42.75,42.8,28973.0,38.0376,38.1084,37.8516,37.8959,28973.0
2021-02-26 12:00:00,42.82,42.97,42.78,42.82,21145.0,37.9136,38.0464,37.8782,37.9136,21145.0
2021-02-26 12:30:00,42.84,42.9,42.71,42.74,19029.0,37.9313,37.9844,37.8162,37.8428,19029.0
2021-02-26 13:00:00,42.74,42.75,42.48,42.64,28301.0,37.8428,37.8516,37.6126,37.7542,28301.0
2021-02-26 13:30:00,42.62,42.68,42.47,42.54,27925.0,37.7365,37.7896,37.6037,37.6657,27925.0
2021-02-26 14:00:00,42.56,42.59,42.44,42.52,30745.0,37.6834,37.71,37.5771,37.648,30745.0
2021-02-26 14:30:00,42.48,42.52,42.28,42.29,24707.0,37.6126,37.648,37.4355,37.4443,24707.0
2021-02-26 15:00:00,42.3,42.43,42.15,42.2,45213.0,37.4532,37.5683,37.3204,37.3646,45213.0
2021-02-26 15:30:00,42.16,42.33,42.01,42.05,292482.0,37.3292,37.4797,37.1964,37.2318,292482.0
2021-03-01 09:30:00,43.05,43.39,42.7,42.91,144578.0,38.1172,38.4183,37.8073,37.9933,144578.0
2021-03-01 10:00:00,42.91,43.23,42.82,43.11,49279.0,37.9933,38.2766,37.9136,38.1704,49279.0
2021-03-01 10:30:00,43.12,43.14,42.98,43.06,101881.0,38.1792,38.1969,38.0553,38.1261,101881.0
2021-03-01 11:00:00,43.04,43.07,42.85,42.9,49521.0,38.1084,38.135,37.9402,37.9844,49521.0
2021-03-01 11:30:00,42.91,43.04,42.91,43.03,32520.0,37.9933,38.1084,37.9933,38.0995,32520.0
2021-03-01 12:00:00,43.02,43.1,42.94,42.94,106306.0,38.0907,38.1615,38.0198,38.0198,106306.0
2021-03-01 12:30:00,42.89,42.92,42.77,42.83,18270.0,37.9756,38.0021,37.8693,37.9225,18270.0
2021-03-01 13:00:00,42.84,42.89,42.72,42.87,30482.0,37.9313,37.9756,37.8251,37.9579,30482.0
2021-03-01 13:30:00,42.9,43.03,42.89,42.93,16651.0,37.9844,38.0995,37.9756,38.011,16651.0
2021-03-01 14:00:00,42.97,43.07,42.93,42.97,28809.0,38.0464,38.135,38.011,38.0464,28809.0
2021-03-01 14:30:00,42.96,43.03,42.91,43.03,26858.0,38.0376,38.0995,37.9933,38.0995,26858.0
2021-03-01 15:00:00,43.0,43.01,42.91,43.0,37735.0,38.073,38.0818,37.9933,38.073,37735.0
2021-03-01 15:30:00,42.98,43.08,42.84,43.01,225000.0,38.0553,38.1438,37.9313,38.0818,225000.0
2021-03-02 09:30:00,42.84,43.05,42.18,42.37,87552.0,37.9313,38.1172,37.3469,37.5152,87552.0
2021-03-02 10:00:00,42.3,42.49,42.16,42.41,49106.0,37.4532,37.6214,37.3292,37.5506,49106.0
2021-03-02 10:30:00,42.43,42.79,42.42,42.55,74023.0,37.5683,37.887,37.5594,37.6745,74023.0
2021-03-02 11:00:00,42.55,42.72,42.47,42.59,98611.0,37.6745,37.8251,37.6037,37.71,98611.0
2021-03-02 11:30:00,42.59,42.62,42.4,42.61,86235.0,37.71,37.7365,37.5417,37.7277,86235.0
2021-03-02 12:00:00,42.6,42.79,42.49,42.67,104315.0,37.7188,37.887,37.6214,37.7808,104315.0
2021-03-02 12:30:00,42.67,42.7,42.54,42.57,20294.0,37.7808,37.8073,37.6657,37.6922,20294.0
2021-03-02 13:00:00,42.55,42.71,42.54,42.61,25503.0,37.6745,37.8162,37.6657,37.7277,25503.0
2021-03-02 13:30:00,42.6,42.75,42.57,42.58,27769.0,37.7188,37.8516,37.6922,37.7011,27769.0
2021-03-02 14:00:00,42.6,42.72,42.52,42.67,36427.0,37.7188,37.8251,37.648,37.7808,36427.0
2021-03-02 14:30:00,42.64,42.85,42.64,42.82,35426.0,37.7542,37.9402,37.7542,37.9136,35426.0
2021-03-02 15:00:00,42.8,42.93,42.65,42.65,33005.0,37.8959,38.011,37.7631,37.7631,33005.0
2021-03-02 15:30:00,42.65,42.75,42.55,42.66,156492.0,37.7631,37.8516,37.6745,37.7719,156492.0
2021-03-03 09:30:00,42.49,42.71,42.28,42.4,98756.0,37.6214,37.8162,37.4355,37.5417,98756.0
2021-03-03 10:00:00,42.41,42.43,41.9,41.91,32283.0,37.5506,37.5683,37.099,37.1079,32283.0
2021-03-03 10:30:00,41.91,42.14,41.82,41.85,34475.0,37.1079,37.3115,37.0282,37.0547,34475.0
2021-03-03 11:00:00,41.86,41.94,41.64,41.76,42117.0,37.0636,37.1344,36.8688,36.9751,42117.0
2021-03-03 11:30:00,41.73,41.92,41.69,41.83,29454.0,36.9485,37.1167,36.9131,37.037,29454.0
2021-03-03 12:00:00,41.8,41.87,41.74,41.79,23805.0,37.0105,37.0725,36.9573,37.0016,23805.0
2021-03-03 12:30:00,41.79,41.87,41.71,41.78,19379.0,37.0016,37.0725,36.9308,36.9928,19379.0
2021-03-03 13:00:00,41.77,41.86,41.69,41.78,49735.0,36.9839,37.0636,36.9131,36.9928,49735.0
2021-03-03 13:30:00,41.78,41.78,41.68,41.73,28990.0,36.9928,36.9928,36.9042,36.9485,28990.0
2021-03-03 14:00:00,41.75,41.8,41.66,41.73,45573.0,36.9662,37.0105,36.8865,36.9485,45573.0
2021-03-03 14:30:00,41.74,41.74,41.57,41.66,45646.0,36.9573,36.9573,36.8068,36.8865,45646.0
2021-03-03 15:00:00,41.67,41.68,41.54,41.66,48225.0,36.8954,36.9042,36.7803,36.8865,48225.0
2021-03-03 15:30:00,41.66,41.74,41.46,41.49,209754.0,36.8865,36.9573,36.7094,36.736,209754.0
2021-03-04 09:30:00,41.5,41.84,41.11,41.84,65583.0,36.7448,37.0459,36.3995,37.0459,65583.0
2021-03-04 10:00:00,41.84,42.05,41.71,41.88,84880.0,37.0459,37.2318,36.9308,37.0813,84880.0
2021-03-04 10:30:00,41.88,42.16,41.88,42.0,196293.0,37.0813,37.3292,37.0813,37.1876,196293.0
2021-03-04 11:00:00,41.96,42.03,41.87,41.93,70887.0,37.1521,37.2141,37.0725,37.1256,70887.0
2021-03-04 11:30:00,41.94,42.29,41.94,42.26,58228.0,37.1344,37.4443,37.1344,37.4178,58228.0
2021-03-04 12:00:00,42.29,42.37,41.98,42.05,37879.0,37.4443,37.5152,37.1698,37.2318,37879.0
2021-03-04 12:30:00,42.05,42.06,41.72,41.77,26961.0,37.2318,37.2407,36.9396,36.9839,26961.0
2021-03-04 13:00:00,41.78,41.94,41.67,41.85,36986.0,36.9928,37.1344,36.8954,37.0547,36986.0
2021-03-04 13:30:00,41.84,41.86,41.56,41.56,63409.0,37.0459,37.0636,36.798,36.798,63409.0
2021-03-04 14:00:00,41.58,41.87,41.5,41.85,36117.0,36.8157,37.0725,36.7448,37.0547,36117.0
2021-03-04 14:30:00,41.82,41.87,41.64,41.76,38451.0,37.0282,37.0725,36.8688,36.9751,38451.0
2021-03-04 15:00:00,41.76,41.76,41.57,41.64,71300.0,36.9751,36.9751,36.8068,36.8688,71300.0
2021-03-04 15:30:00,41.63,41.79,41.44,41.5,147327.0,36.86,37.0016,36.6917,36.7448,147327.0
2021-03-05 09:30:00,41.8,42.0,41.46,41.89,44624.0,37.0105,37.1876,36.7094,37.0902,44624.0
2021-03-05 10:00:00,41.85,42.0,41.73,41.85,38268.0,37.0547,37.1876,36.9485,37.0547,38268.0
2021-03-05 10:30:00,41.84,42.09,41.58,41.71,47947.0,37.0459,37.2672,36.8157,36.9308,47947.0
2021-03-05 11:00:00,41.7,42.0,41.61,41.99,66528.0,36.9219,37.1876,36.8422,37.1787,66528.0
2021-03-05 11:30:00,42.06,42.16,41.81,41.92,50459.0,37.2407,37.3292,37.0193,37.1167,50459.0
2021-03-05 12:00:00,41.94,42.21,41.93,42.15,49285.0,37.1344,37.3735,37.1256,37.3204,49285.0
2021-03-05 12:30:00,42.16,42.22,42.06,42.15,49009.0,37.3292,37.3823,37.2407,37.3204,49009.0
2021-03-05 13:00:00,42.19,42.38,42.16,42.38,43235.0,37.3558,37.524,37.3292,37.524,43235.0
2021-03-05 13:30:00,42.38,42.39,42.26,42.38,35076.0,37.524,37.5329,37.4178,37.524,35076.0
2021-03-05 14:00:00,42.41,42.57,42.29,42.53,48678.0,37.5506,37.6922,37.4443,37.6568,48678.0
2021-03-05 14:30:00,42.57,42.64,42.39,42.58,64478.0,37.6922,37.7542,37.5329,37.7011,64478.0
2021-03-05 15:00:00,42.57,42.68,42.52,42.61,66907.0,37.6922,37.7896,37.648,37.7277,66907.0
2021-03-05 15:30:00,42.62,42.68,42.51,42.63,325606.0,37.7365,37.7896,37.6391,37.7454,325606.0
2021-03-08 09:30:00,42.59,42.64,42.35,42.41,34458.0,37.71,37.7542,37.4975,37.5506,34458.0
2021-03-08 10:00:00,42.4,42.64,42.35,42.53,36167.0,37.5417,37.7542,37.4975,37.6568,36167.0
2021-03-08 10:30:00,42.56,42.56,42.26,42.27,28903.0,37.6834,37.6834,37.4178,37.4266,28903.0
2021-03-08 11:00:00,42.3,42.64,42.28,42.6,20796.0,37.4532,37.7542,37.4355,37.7188,20796.0
2021-03-08 11:30:00,42.59,42.65,42.29,42.31,41462.0,37.71,37.7631,37.4443,37.462,41462.0
2021-03-08 12:00:00,42.35,42.6,42.34,42.57,33901.0,37.4975,37.7188,37.4886,37.6922,33901.0
2021-03-08 12:30:00,42.57,42.65,42.54,42.59,33628.0,37.6922,37.7631,37.6657,37.71,33628.0
2021-03-08 13:00:00,42.58,42.63,42.44,42.44,36055.0,37.7011,37.7454,37.5771,37.5771,36055.0
2021-03-08 13:30:00,42.47,42.47,42.1,42.1,38724.0,37.6037,37.6037,37.2761,37.2761,38724.0
2021-03-08 14:00:00,42.14,42.38,42.04,42.24,41551.0,37.3115,37.524,37.223,37.4001,41551.0
2021-03-08 14:30:00,42.22,42.23,41.84,41.99,58170.0,37.3823,37.3912,37.0459,37.1787,58170.0
2021-03-08 15:00:00,41.97,41.97,41.68,41.73,75831.0,37.161,37.161,36.9042,36.9485,75831.0
2021-03-08 15:30:00,41.73,41.85,41.62,41.69,175955.0,36.9485,37.0547,36.8511,36.9131,175955.0
2021-03-09 09:30:00,41.89,42.23,41.89,42.03,60303.0,37.0902,37.3912,37.0902,37.2141,60303.0
2021-03-09 10:00:00,42.05,42.39,42.01,42.21,78300.0,37.2318,37.5329,37.1964,37.3735,78300.0
2021-03-09 10:30:00,42.22,42.22,41.8,41.83,41189.0,37.3823,37.3823,37.0105,37.037,41189.0
2021-03-09 11:00:00,41.78,41.88,41.73,41.75,35800.0,36.9928,37.0813,36.9485,36.9662,35800.0
2021-03-09 11:30:00,41.73,41.77,41.64,41.73,64168.0,36.9485,36.9839,36.8688,36.9485,64168.0
2021-03-09 12:00:00,41.74,42.05,41.73,42.05,61331.0,36.9573,37.2318,36.9485,37.2318,61331.0
2021-03-09 12:30:00,42.04,42.28,42.04,42.21,41437.0,37.223,37.4355,37.223,37.3735,41437.0
2021-03-09 13:00:00,42.21,42.3,42.14,42.21,41915.0,37.3735,37.4532,37.3115,37.3735,41915.0
2021-03-09 13:30:00,42.22,42.22,42.07,42.08,31566.0,37.3823,37.3823,37.2495,37.2584,31566.0
2021-03-09 14:00:00,42.08,42.17,42.04,42.1,33407.0,37.2584,37.3381,37.223,37.2761,33407.0
2021-03-09 14:30:00,42.1,42.28,42.09,42.25,41884.0,37.2761,37.4355,37.2672,37.4089,41884.0
2021-03-09 15:00:00,42.23,42.37,42.16,42.17,45537.0,37.3912,37.5152,37.3292,37.3381,45537.0
2021-03-09 15:30:00,42.18,42.25,42.02,42.14,171271.0,37.3469,37.4089,37.2053,37.3115,171271.0
2021-03-10 09:30:00,42.37,42.76,42.0,42.76,53436.0,37.5152,37.8605,37.1876,37.8605,53436.0
2021-03-10 10:00:00,42.74,42.94,42.62,42.9,41441.0,37.8428,38.0198,37.7365,37.9844,41441.0
2021-03-10 10:30:00,42.86,42.98,42.65,42.86,39432.0,37.949,38.0553,37.7631,37.949,39432.0
2021-03-10 11:00:00,42.9,42.9,42.58,42.63,90277.0,37.9844,37.9844,37.7011,37.7454,90277.0
2021-03-10 11:30:00,42.64,42.68,42.53,42.58,31285.0,37.7542,37.7896,37.6568,37.7011,31285.0
2021-03-10 12:00:00,42.56,42.63,42.52,42.63,23887.0,37.6834,37.7454,37.648,37.7454,23887.0
2021-03-10 12:30:00,42.63,42.65,42.39,42.41,16264.0,37.7454,37.7631,37.5329,37.5506,16264.0
2021-03-10 13:00:00,42.39,42.51,42.33,42.37,23903.0,37.5329,37.6391,37.4797,37.5152,23903.0
2021-03-10 13:30:00,42.38,42.47,42.31,42.38,24243.0,37.524,37.6037,37.462,37.524,24243.0
2021-03-10 14:00:00,42.38,42.42,42.31,42.31,29964.0,37.524,37.5594,37.462,37.462,29964.0
2021-03-10 14:30:00,42.31,42.48,42.31,42.38,30067.0,37.462,37.6126,37.462,37.524,30067.0
2021-03-10 15:00:00,42.38,42.47,42.31,42.47,40325.0,37.524,37.6037,37.462,37.6037,40325.0
2021-03-10 15:30:00,42.47,42.53,42.35,42.41,112282.0,37.6037,37.6568,37.4975,37.5506,112282.0
2021-03-11 09:30:00,42.49,42.67,42.1,42.58,61132.0,37.6214,37.7808,37.2761,37.7011,61132.0
2021-03-11 10:00:00,42.53,42.66,42.23,42.29,36752.0,37.6568,37.7719,37.3912,37.4443,36752.0
2021-03-11 10:30:00,42.3,42.43,42.16,42.36,47518.0,37.4532,37.5683,37.3292,37.5063,47518.0
2021-03-11 11:00:00,42.39,42.6,42.38,42.6,29298.0,37.5329,37.7188,37.524,37.7188,29298.0
2021-03-11 11:30:00,42.59,42.63,42.5,42.58,25777.0,37.71,37.7454,37.6303,37.7011,25777.0
2021-03-11 12:00:00,42.6,42.67,42.52,42.67,35032.0,37.7188,37.7808,37.648,37.7808,35032.0
2021-03-11 12:30:00,42.71,42.84,42.69,42.75,26896.0,37.8162,37.9313,37.7985,37.8516,26896.0
2021-03-11 13:00:00,42.77,42.85,42.67,42.76,117762.0,37.8693,37.9402,37.7808,37.8605,117762.0
2021-03-11 13:30:00,42.77,42.9,42.71,42.71,52781.0,37.8693,37.9844,37.8162,37.8162,52781.0
2021-03-11 14:00:00,42.71,42.75,42.65,42.65,45141.0,37.8162,37.8516,37.7631,37.7631,45141.0
2021-03-11 14:30:00,42.66,42.67,42.52,42.63,37069.0,37.7719,37.7808,37.648,37.7454,37069.0
2021-03-11 15:00:00,42.62,42.65,42.47,42.47,63362.0,37.7365,37.7631,37.6037,37.6037,63362.0
2021-03-11 15:30:00,42.47,42.47,42.28,42.39,177127.0,37.6037,37.6037,37.4355,37.5329,177127.0
2021-03-12 09:30:00,42.76,42.93,42.59,42.78,37294.0,37.8605,38.011,37.71,37.8782,37294.0
2021-03-12 10:00:00,42.81,43.3,42.76,43.24,55047.0,37.9047,38.3386,37.8605,38.2855,55047.0
2021-03-12 10:30:00,43.22,43.61,43.19,43.59,67155.0,38.2678,38.6131,38.2412,38.5954,67155.0
2021-03-12 11:00:00,43.61,43.62,43.25,43.28,85124.0,38.6131,38.6219,38.2943,38.3209,85124.0
2021-03-12 11:30:00,43.3,43.46,43.22,43.4,37102.0,38.3386,38.4803,38.2678,38.4271,37102.0
2021-03-12 12:00:00,43.38,43.4,43.3,43.34,18297.0,38.4094,38.4271,38.3386,38.374,18297.0
2021-03-12 12:30:00,43.34,43.45,43.34,43.39,14322.0,38.374,38.4714,38.374,38.4183,14322.0
2021-03-12 13:00:00,43.35,43.53,43.32,43.4,122619.0,38.3829,38.5422,38.3563,38.4271,122619.0
2021-03-12 13:30:00,43.41,43.55,43.33,43.55,43570.0,38.436,38.56,38.3652,38.56,43570.0
2021-03-12 14:00:00,43.54,43.54,43.41,43.45,24070.0,38.5511,38.5511,38.436,38.4714,24070.0
2021-03-12 14:30:00,43.44,43.51,43.39,43.47,29024.0,38.4626,38.5245,38.4183,38.4891,29024.0
2021-03-12 15:00:00,43.47,43.47,43.34,43.36,37107.0,38.4891,38.4891,38.374,38.3917,37107.0
2021-03-12 15:30:00,43.37,43.56,43.34,43.5,296482.0,38.4006,38.5688,38.374,38.5157,296482.0
2021-03-15 09:30:00,43.78,43.94,43.48,43.75,62047.0,38.7636,38.9053,38.498,38.737,62047.0
2021-03-15 10:00:00,43.75,43.83,43.42,43.53,52451.0,38.737,38.8079,38.4448,38.5422,52451.0
2021-03-15 10:30:00,43.52,43.86,43.49,43.84,67956.0,38.5334,38.8344,38.5068,38.8167,67956.0
2021-03-15 11:00:00,43.85,43.97,43.77,43.9,47776.0,38.8256,38.9318,38.7547,38.8698,47776.0
2021-03-15 11:30:00,43.92,43.96,43.73,43.92,52146.0,38.8876,38.923,38.7193,38.8876,52146.0
2021-03-15 12:00:00,43.91,44.15,43.68,44.15,65045.0,38.8787,39.0912,38.6751,39.0912,65045.0
2021-03-15 12:30:00,44.14,44.14,43.98,44.06,31092.0,39.0823,39.0823,38.9407,39.0115,31092.0
2021-03-15 13:00:00,44.1,44.31,44.07,44.2,34246.0,39.0469,39.2329,39.0204,39.1355,34246.0
2021-03-15 13:30:00,44.21,44.42,44.2,44.4,31280.0,39.1443,39.3303,39.1355,39.3126,31280.0
2021-03-15 14:00:00,44.39,44.42,44.22,44.25,36735.0,39.3037,39.3303,39.1532,39.1797,36735.0
2021-03-15 14:30:00,44.26,44.26,44.03,44.03,40852.0,39.1886,39.1886,38.985,38.985,40852.0
2021-03-15 15:00:00,43.99,44.03,43.82,43.94,74225.0,38.9495,38.985,38.799,38.9053,74225.0
2021-03-15 15:30:00,43.95,44.03,43.72,43.99,237203.0,38.9141,38.985,38.7105,38.9495,237203.0
2021-03-16 09:30:00,44.03,44.12,43.7,44.12,42913.0,38.985,39.0646,38.6928,39.0646,42913.0
2021-03-16 10:00:00,44.09,44.15,43.95,44.08,47445.0,39.0381,39.0912,38.9141,39.0292,47445.0
2021-03-16 10:30:00,44.07,44.13,43.81,43.88,24046.0,39.0204,39.0735,38.7902,38.8521,24046.0
2021-03-16 11:00:00,43.86,43.89,43.57,43.67,30630.0,38.8344,38.861,38.5777,38.6662,30630.0
2021-03-16 11:30:00,43.67,43.68,43.46,43.54,29174.0,38.6662,38.6751,38.4803,38.5511,29174.0
2021-03-16 12:00:00,43.53,43.71,43.44,43.68,24080.0,38.5422,38.7016,38.4626,38.6751,24080.0
2021-03-16 12:30:00,43.65,43.67,43.51,43.62,19130.0,38.6485,38.6662,38.5245,38.6219,19130.0
2021-03-16 13:00:00,43.63,43.73,43.59,43.7,27332.0,38.6308,38.7193,38.5954,38.6928,27332.0
2021-03-16 13:30:00,43.69,43.69,43.53,43.53,27408.0,38.6839,38.6839,38.5422,38.5422,27408.0
2021-03-16 14:00:00,43.53,43.71,43.52,43.52,29353.0,38.5422,38.7016,38.5334,38.5334,29353.0
2021-03-16 14:30:00,43.52,43.63,43.43,43.58,32266.0,38.5334,38.6308,38.4537,38.5865,32266.0
2021-03-16 15:00:00,43.59,43.59,43.43,43.43,35660.0,38.5954,38.5954,38.4537,38.4537,35660.0
2021-03-16 15:30:00,43.43,43.78,43.38,43.67,207376.0,38.4537,38.7636,38.4094,38.6662,207376.0
2021-03-17 09:30:00,43.54,43.74,43.23,43.31,47974.0,38.5511,38.7282,38.2766,38.3475,47974.0
2021-03-17 10:00:00,43.3,43.55,43.3,43.53,25160.0,38.3386,38.56,38.3386,38.5422,25160.0
2021-03-17 10:30:00,43.56,43.59,43.43,43.45,26428.0,38.5688,38.5954,38.4537,38.4714,26428.0
2021-03-17 11:00:00,43.49,43.54,43.34,43.37,21945.0,38.5068,38.5511,38.374,38.4006,21945.0
2021-03-17 11:30:00,43.33,43.58,43.33,43.53,14672.0,38.3652,38.5865,38.3652,38.5422,14672.0
2021-03-17 12:00:00,43.52,43.59,43.41,43.46,21253.0,38.5334,38.5954,38.436,38.4803,21253.0
2021-03-17 12:30:00,43.47,43.47,43.37,43.44,22453.0,38.4891,38.4891,38.4006,38.4626,22453.0
2021-03-17 13:00:00,43.43,43.51,43.4,43.4,24924.0,38.4537,38.5245,38.4271,38.4271,24924.0
2021-03-17 13:30:00,43.42,43.43,43.16,43.19,18798.0,38.4448,38.4537,38.2146,38.2412,18798.0
2021-03-17 14:00:00,43.2,43.46,43.2,43.29,27068.0,38.2501,38.4803,38.2501,38.3297,27068.0
2021-03-17 14:30:00,43.29,43.58,43.29,43.48,35595.0,38.3297,38.5865,38.3297,38.498,35595.0
2021-03-17 15:00:00,43.48,43.51,43.33,43.33,39171.0,38.498,38.5245,38.3652,38.3652,39171.0
2021-03-17 15:30:00,43.33,43.47,43.26,43.39,162177.0,38.3652,38.4891,38.3032,38.4183,162177.0
2021-03-18 09:30:00,43.2,43.38,43.05,43.27,31404.0,38.2501,38.4094,38.1172,38.312,31404.0
2021-03-18 10:00:00,43.27,43.36,42.86,42.86,38696.0,38.312,38.3917,37.949,37.949,38696.0
2021-03-18 10:30:00,42.82,42.86,42.64,42.8,42707.0,37.9136,37.949,37.7542,37.8959,42707.0
2021-03-18 11:00:00,42.81,42.83,42.59,42.74,47011.0,37.9047,37.9225,37.71,37.8428,47011.0
2021-03-18 11:30:00,42.77,42.84,42.65,42.79,28945.0,37.8693,37.9313,37.7631,37.887,28945.0
2021-03-18 12:00:00,42.8,42.9,42.77,42.81,24466.0,37.8959,37.9844,37.8693,37.9047,24466.0
2021-03-18 12:30:00,42.81,42.86,42.64,42.73,28971.0,37.9047,37.949,37.7542,37.8339,28971.0
2021-03-18 13:00:00,42.75,42.99,42.7,42.99,27953.0,37.8516,38.0641,37.8073,38.0641,27953.0
2021-03-18 13:30:00,43.0,43.06,42.88,43.06,25009.0,38.073,38.1261,37.9667,38.1261,25009.0
2021-03-18 14:00:00,43.05,43.05,42.96,43.0,32678.0,38.1172,38.1172,38.0376,38.073,32678.0
2021-03-18 14:30:00,43.0,43.01,42.78,42.93,45479.0,38.073,38.0818,37.8782,38.011,45479.0
2021-03-18 15:00:00,42.94,42.95,42.76,42.84,83079.0,38.0198,38.0287,37.8605,37.9313,83079.0
2021-03-18 15:30:00,42.84,42.93,42.47,42.52,285898.0,37.9313,38.011,37.6037,37.648,285898.0
2021-03-19 09:30:00,42.78,42.78,41.86,42.1,175015.0,37.8782,37.8782,37.0636,37.2761,175015.0
2021-03-19 10:00:00,42.11,42.13,41.83,41.96,41098.0,37.285,37.3027,37.037,37.1521,41098.0
2021-03-19 10:30:00,41.93,42.13,41.79,42.1,43197.0,37.1256,37.3027,37.0016,37.2761,43197.0
2021-03-19 11:00:00,42.12,42.16,41.83,42.0,32249.0,37.2938,37.3292,37.037,37.1876,32249.0
2021-03-19 11:30:00,42.0,42.35,41.93,42.3,25891.0,37.1876,37.4975,37.1256,37.4532,25891.0
2021-03-19 12:00:00,42.27,42.52,42.26,42.48,31291.0,37.4266,37.648,37.4178,37.6126,31291.0
2021-03-19 12:30:00,42.48,42.69,42.48,42.69,26208.0,37.6126,37.7985,37.6126,37.7985,26208.0
2021-03-19 13:00:00,42.67,42.67,42.45,42.46,27504.0,37.7808,37.7808,37.586,37.5948,27504.0
2021-03-19 13:30:00,42.48,42.53,42.39,42.53,36272.0,37.6126,37.6568,37.5329,37.6568,36272.0
2021-03-19 14:00:00,42.55,42.63,42.44,42.62,53349.0,37.6745,37.7454,37.5771,37.7365,53349.0
2021-03-19 14:30:00,42.62,42.88,42.61,42.8,74085.0,37.7365,37.9667,37.7277,37.8959,74085.0
2021-03-19 15:00:00,42.78,42.84,42.65,42.69,56199.0,37.8782,37.9313,37.7631,37.7985,56199.0
2021-03-19 15:30:00,42.69,43.02,42.33,42.45,314783.0,37.7985,38.0907,37.4797,37.586,314783.0
2021-03-22 09:30:00,42.19,42.45,42.07,42.14,53824.0,37.3558,37.586,37.2495,37.3115,53824.0
2021-03-22 10:00:00,42.11,42.38,42.04,42.32,42650.0,37.285,37.524,37.223,37.4709,42650.0
2021-03-22 10:30:00,42.32,42.35,42.13,42.22,29134.0,37.4709,37.4975,37.3027,37.3823,29134.0
2021-03-22 11:00:00,42.27,42.31,41.96,41.97,20704.0,37.4266,37.462,37.1521,37.161,20704.0
2021-03-22 11:30:00,41.98,42.1,41.92,42.06,22165.0,37.1698,37.2761,37.1167,37.2407,22165.0
2021-03-22 12:00:00,42.06,42.38,42.06,42.37,28599.0,37.2407,37.524,37.2407,37.5152,28599.0
2021-03-22 12:30:00,42.36,42.4,42.21,42.4,28105.0,37.5063,37.5417,37.3735,37.5417,28105.0
2021-03-22 13:00:00,42.4,42.45,42.25,42.32,26647.0,37.5417,37.586,37.4089,37.4709,26647.0
2021-03-22 13:30:00,42.32,42.38,42.26,42.34,47929.0,37.4709,37.524,37.4178,37.4886,47929.0
2021-03-22 14:00:00,42.33,42.39,42.29,42.38,27414.0,37.4797,37.5329,37.4443,37.524,27414.0
2021-03-22 14:30:00,42.39,42.5,42.38,42.45,23757.0,37.5329,37.6303,37.524,37.586,23757.0
2021-03-22 15:00:00,42.43,42.57,42.4,42.49,48098.0,37.5683,37.6922,37.5417,37.6214,48098.0
2021-03-22 15:30:00,42.49,42.6,42.45,42.5,250505.0,37.6214,37.7188,37.586,37.6303,250505.0
2021-03-23 09:30:00,42.31,42.75,42.31,42.58,41897.0,37.462,37.8516,37.462,37.7011,41897.0
2021-03-23 10:00:00,42.56,42.86,42.51,42.84,16869.0,37.6834,37.949,37.6391,37.9313,16869.0
2021-03-23 10:30:00,42.87,43.3,42.81,43.22,55486.0,37.9579,38.3386,37.9047,38.2678,55486.0
2021-03-23 11:00:00,43.21,43.34,43.05,43.27,40327.0,38.2589,38.374,38.1172,38.312,40327.0
2021-03-23 11:30:00,43.26,43.32,43.16,43.28,22267.0,38.3032,38.3563,38.2146,38.3209,22267.0
2021-03-23 12:00:00,43.26,43.47,43.24,43.44,26182.0,38.3032,38.4891,38.2855,38.4626,26182.0
2021-03-23 12:30:00,43.43,43.48,43.32,43.46,33344.0,38.4537,38.498,38.3563,38.4803,33344.0
2021-03-23 13:00:00,43.47,43.53,43.42,43.46,30794.0,38.4891,38.5422,38.4448,38.4803,30794.0
2021-03-23 13:30:00,43.47,43.51,43.37,43.51,21376.0,38.4891,38.5245,38.4006,38.5245,21376.0
2021-03-23 14:00:00,43.49,43.59,43.45,43.56,19494.0,38.5068,38.5954,38.4714,38.5688,19494.0
2021-03-23 14:30:00,43.59,43.63,43.44,43.45,47254.0,38.5954,38.6308,38.4626,38.4714,47254.0
2021-03-23 15:00:00,43.44,43.52,43.32,43.33,50743.0,38.4626,38.5334,38.3563,38.3652,50743.0
2021-03-23 15:30:00,43.31,43.42,43.21,43.42,165470.0,38.3475,38.4448,38.2589,38.4448,165470.0
2021-03-24 09:30:00,43.48,43.65,43.27,43.54,38341.0,38.498,38.6485,38.312,38.5511,38341.0
2021-03-24 10:00:00,43.55,43.61,43.35,43.52,17509.0,38.56,38.6131,38.3829,38.5334,17509.0
2021-03-24 10:30:00,43.54,43.6,43.42,43.52,39064.0,38.5511,38.6042,38.4448,38.5334,39064.0
2021-03-24 11:00:00,43.53,43.71,43.49,43.65,46453.0,38.5422,38.7016,38.5068,38.6485,46453.0
2021-03-24 11:30:00,43.67,43.74,43.59,43.71,33453.0,38.6662,38.7282,38.5954,38.7016,33453.0
2021-03-24 12:00:00,43.73,43.82,43.65,43.73,24139.0,38.7193,38.799,38.6485,38.7193,24139.0
2021-03-24 12:30:00,43.73,43.82,43.68,43.68,13294.0,38.7193,38.799,38.6751,38.6751,13294.0
2021-03-24 13:00:00,43.66,43.72,43.5,43.52,25011.0,38.6573,38.7105,38.5157,38.5334,25011.0
2021-03-24 13:30:00,43.53,43.56,43.3,43.33,30407.0,38.5422,38.5688,38.3386,38.3652,30407.0
2021-03-24 14:00:00,43.33,43.52,43.3,43.32,26366.0,38.3652,38.5334,38.3386,38.3563,26366.0
2021-03-24 14:30:00,43.3,43.41,43.25,43.29,33051.0,38.3386,38.436,38.2943,38.3297,33051.0
2021-03-24 15:00:00,43.3,43.47,43.28,43.42,113935.0,38.3386,38.4891,38.3209,38.4448,113935.0
2021-03-24 15:30:00,43.42,43.56,43.31,43.33,245149.0,38.4448,38.5688,38.3475,38.3652,245149.0
2021-03-25 09:30:00,43.42,43.62,43.04,43.13,39284.0,38.4448,38.6219,38.1084,38.1881,39284.0
2021-03-25 10:00:00,43.06,43.56,43.04,43.32,98909.0,38.1261,38.5688,38.1084,38.3563,98909.0
2021-03-25 10:30:00,43.31,43.36,43.2,43.35,53001.0,38.3475,38.3917,38.2501,38.3829,53001.0
2021-03-25 11:00:00,43.33,43.66,43.32,43.5,87486.0,38.3652,38.6573,38.3563,38.5157,87486.0
2021-03-25 11:30:00,43.5,43.51,43.25,43.31,154740.0,38.5157,38.5245,38.2943,38.3475,154740.0
2021-03-25 12:00:00,43.31,43.49,43.19,43.43,52711.0,38.3475,38.5068,38.2412,38.4537,52711.0
2021-03-25 12:30:00,43.45,43.61,43.38,43.59,22542.0,38.4714,38.6131,38.4094,38.5954,22542.0
2021-03-25 13:00:00,43.62,43.74,43.56,43.64,45788.0,38.6219,38.7282,38.5688,38.6396,45788.0
2021-03-25 13:30:00,43.59,43.87,43.59,43.67,34334.0,38.5954,38.8433,38.5954,38.6662,34334.0
2021-03-25 14:00:00,43.7,43.79,43.53,43.79,133257.0,38.6928,38.7725,38.5422,38.7725,133257.0
2021-03-25 14:30:00,43.79,43.99,43.73,43.95,124575.0,38.7725,38.9495,38.7193,38.9141,124575.0
2021-03-25 15:00:00,43.96,44.13,43.93,44.02,99602.0,38.923,39.0735,38.8964,38.9761,99602.0
2021-03-25 15:30:00,44.03,44.13,43.97,44.11,278500.0,38.985,39.0735,38.9318,39.0558,278500.0
2021-03-26 09:30:00,44.04,44.14,43.46,43.53,44269.0,38.9938,39.0823,38.4803,38.5422,44269.0
2021-03-26 10:00:00,43.53,43.84,43.5,43.6,50919.0,38.5422,38.8167,38.5157,38.6042,50919.0
2021-03-26 10:30:00,43.62,43.74,43.46,43.74,35216.0,38.6219,38.7282,38.4803,38.7282,35216.0
2021-03-26 11:00:00,43.74,43.88,43.64,43.66,42154.0,38.7282,38.8521,38.6396,38.6573,42154.0
2021-03-26 11:30:00,43.68,43.88,43.55,43.79,37947.0,38.6751,38.8521,38.56,38.7725,37947.0
2021-03-26 12:00:00,43.8,43.84,43.74,43.8,34278.0,38.7813,38.8167,38.7282,38.7813,34278.0
2021-03-26 12:30:00,43.81,43.91,43.77,43.85,22048.0,38.7902,38.8787,38.7547,38.8256,22048.0
2021-03-26 13:00:00,43.85,43.93,43.72,43.91,38254.0,38.8256,38.8964,38.7105,38.8787,38254.0
2021-03-26 13:30:00,43.89,43.92,43.79,43.88,22804.0,38.861,38.8876,38.7725,38.8521,22804.0
2021-03-26 14:00:00,43.86,43.92,43.73,43.86,31943.0,38.8344,38.8876,38.7193,38.8344,31943.0
2021-03-26 14:30:00,43.86,43.9,43.8,43.83,34104.0,38.8344,38.8698,38.7813,38.8079,34104.0
2021-03-26 15:00:00,43.82,43.88,43.72,43.82,32947.0,38.799,38.8521,38.7105,38.799,32947.0
2021-03-26 15:30:00,43.81,44.23,43.73,44.23,186073.0,38.7902,39.162,38.7193,39.162,186073.0
2021-03-29 09:30:00,44.13,44.53,43.95,44.22,52958.0,39.0735,39.4277,38.9141,39.1532,52958.0
2021-03-29 10:00:00,44.22,44.32,44.06,44.28,51693.0,39.1532,39.2417,39.0115,39.2063,51693.0
2021-03-29 10:30:00,44.28,44.48,44.19,44.36,39243.0,39.2063,39.3834,39.1266,39.2771,39243.0
2021-03-29 11:00:00,44.36,44.66,44.33,44.66,43568.0,39.2771,39.5428,39.2506,39.5428,43568.0
2021-03-29 11:30:00,44.66,44.71,44.55,44.64,42708.0,39.5428,39.587,39.4454,39.5251,42708.0
2021-03-29 12:00:00,44.64,44.72,44.62,44.72,28444.0,39.5251,39.5959,39.5074,39.5959,28444.0
2021-03-29 12:30:00,44.72,44.85,44.68,44.8,20043.0,39.5959,39.711,39.5605,39.6667,20043.0
2021-03-29 13:00:00,44.81,44.9,44.75,44.78,21672.0,39.6756,39.7553,39.6225,39.649,21672.0
2021-03-29 13:30:00,44.79,44.92,44.78,44.87,19776.0,39.6579,39.773,39.649,39.7287,19776.0
2021-03-29 14:00:00,44.86,44.9,44.82,44.83,26904.0,39.7199,39.7553,39.6844,39.6933,26904.0
2021-03-29 14:30:00,44.83,44.9,44.75,44.8,41432.0,39.6933,39.7553,39.6225,39.6667,41432.0
2021-03-29 15:00:00,44.81,44.85,44.68,44.73,32017.0,39.6756,39.711,39.5605,39.6047,32017.0
2021-03-29 15:30:00,44.73,44.74,44.57,44.67,223505.0,39.6047,39.6136,39.4631,39.5516,223505.0
2021-03-30 09:30:00,44.42,44.61,44.27,44.36,30335.0,39.3303,39.4985,39.1975,39.2771,30335.0
2021-03-30 10:00:00,44.29,44.45,44.2,44.43,22826.0,39.2152,39.3568,39.1355,39.3391,22826.0
2021-03-30 10:30:00,44.44,44.45,44.18,44.37,28489.0,39.348,39.3568,39.1178,39.286,28489.0
2021-03-30 11:00:00,44.34,44.46,44.05,44.06,28282.0,39.2594,39.3657,39.0027,39.0115,28282.0
2021-03-30 11:30:00,44.07,44.1,43.86,44.05,19737.0,39.0204,39.0469,38.8344,39.0027,19737.0
2021-03-30 12:00:00,44.05,44.17,44.0,44.0,17163.0,39.0027,39.1089,38.9584,38.9584,17163.0
2021-03-30 12:30:00,44.03,44.08,43.97,44.0,16198.0,38.985,39.0292,38.9318,38.9584,16198.0
2021-03-30 13:00:00,43.98,44.15,43.92,44.09,15201.0,38.9407,39.0912,38.8876,39.0381,15201.0
2021-03-30 13:30:00,44.08,44.28,44.06,44.24,16960.0,39.0292,39.2063,39.0115,39.1709,16960.0
2021-03-30 14:00:00,44.24,44.24,44.1,44.1,23836.0,39.1709,39.1709,39.0469,39.0469,23836.0
2021-03-30 14:30:00,44.12,44.25,44.06,44.23,34640.0,39.0646,39.1797,39.0115,39.162,34640.0
2021-03-30 15:00:00,44.23,44.32,44.13,44.28,51358.0,39.162,39.2417,39.0735,39.2063,51358.0
2021-03-30 15:30:00,44.29,44.3,44.06,44.16,164673.0,39.2152,39.224,39.0115,39.1001,164673.0
2021-03-31 09:30:00,44.32,44.54,44.13,44.39,32468.0,39.2417,39.4365,39.0735,39.3037,32468.0
2021-03-31 10:00:00,44.36,44.6,44.36,44.55,16347.0,39.2771,39.4896,39.2771,39.4454,16347.0
2021-03-31 10:30:00,44.53,44.68,44.3,44.36,63098.0,39.4277,39.5605,39.224,39.2771,63098.0
2021-03-31 11:00:00,44.35,44.39,44.24,44.36,16604.0,39.2683,39.3037,39.1709,39.2771,16604.0
2021-03-31 11:30:00,44.36,44.44,44.29,44.33,13780.0,39.2771,39.348,39.2152,39.2506,13780.0
2021-03-31 12:00:00,44.31,44.5,44.31,44.43,13663.0,39.2329,39.4011,39.2329,39.3391,13663.0
2021-03-31 12:30:00,44.44,44.54,44.43,44.47,12976.0,39.348,39.4365,39.3391,39.3745,12976.0
2021-03-31 13:00:00,44.46,44.63,44.46,44.62,21567.0,39.3657,39.5162,39.3657,39.5074,21567.0
2021-03-31 13:30:00,44.61,44.77,44.57,44.75,21341.0,39.4985,39.6402,39.4631,39.6225,21341.0
2021-03-31 14:00:00,44.74,44.88,44.66,44.87,36179.0,39.6136,39.7376,39.5428,39.7287,36179.0
2021-03-31 14:30:00,44.87,44.89,44.67,44.72,32943.0,39.7287,39.7464,39.5516,39.5959,32943.0
2021-03-31 15:00:00,44.72,44.78,44.66,44.71,42100.0,39.5959,39.649,39.5428,39.587,42100.0
2021-03-31 15:30:00,44.7,44.95,44.69,44.78,168914.0,39.5782,39.7995,39.5693,39.649,168914.0
2021-04-01 09:30:00,44.95,45.08,44.53,44.91,79751.0,39.7995,39.9146,39.4277,39.7641,79751.0
2021-04-01 10:00:00,44.88,45.19,44.85,45.06,38054.0,39.7376,40.012,39.711,39.8969,38054.0
2021-04-01 10:30:00,45.07,45.16,44.85,44.86,61980.0,39.9058,39.9855,39.711,39.7199,61980.0
2021-04-01 11:00:00,44.87,45.09,44.87,44.96,28542.0,39.7287,39.9235,39.7287,39.8084,28542.0
2021-04-01 11:30:00,44.95,44.95,44.86,44.91,25017.0,39.7995,39.7995,39.7199,39.7641,25017.0
2021-04-01 12:00:00,44.91,44.99,44.89,44.91,20242.0,39.7641,39.835,39.7464,39.7641,20242.0
2021-04-01 12:30:00,44.91,44.97,44.83,44.9,27248.0,39.7641,39.8172,39.6933,39.7553,27248.0
2021-04-01 13:00:00,44.9,44.93,44.82,44.9,19912.0,39.7553,39.7818,39.6844,39.7553,19912.0
2021-04-01 13:30:00,44.91,44.92,44.8,44.85,25709.0,39.7641,39.773,39.6667,39.711,25709.0
2021-04-01 14:00:00,44.86,44.87,44.69,44.69,20906.0,39.7199,39.7287,39.5693,39.5693,20906.0
2021-04-01 14:30:00,44.69,44.71,44.58,44.64,32465.0,39.5693,39.587,39.4719,39.5251,32465.0
2021-04-01 15:00:00,44.65,44.69,44.53,44.54,33331.0,39.5339,39.5693,39.4277,39.4365,33331.0
2021-04-01 15:30:00,44.55,44.74,44.51,44.73,102543.0,39.4454,39.6136,39.41,39.6047,102543.0
2021-04-05 09:30:00,44.98,45.22,44.89,45.2,31856.0,39.8261,40.0386,39.7464,40.0209,31856.0
2021-04-05 10:00:00,45.23,45.58,45.2,45.47,57969.0,40.0475,40.3574,40.0209,40.26,57969.0
2021-04-05 10:30:00,45.45,45.64,45.37,45.6,38138.0,40.2422,40.4105,40.1714,40.3751,38138.0
2021-04-05 11:00:00,45.62,45.79,45.51,45.72,39467.0,40.3928,40.5433,40.2954,40.4813,39467.0
2021-04-05 11:30:00,45.69,45.77,45.63,45.64,40185.0,40.4547,40.5256,40.4016,40.4105,40185.0
2021-04-05 12:00:00,45.63,45.67,45.55,45.62,23902.0,40.4016,40.437,40.3308,40.3928,23902.0
2021-04-05 12:30:00,45.62,45.8,45.61,45.67,18919.0,40.3928,40.5521,40.3839,40.437,18919.0
2021-04-05 13:00:00,45.67,45.81,45.57,45.64,28871.0,40.437,40.561,40.3485,40.4105,28871.0
2021-04-05 13:30:00,45.66,45.66,45.52,45.55,13157.0,40.4282,40.4282,40.3042,40.3308,13157.0
2021-04-05 14:00:00,45.53,45.56,45.49,45.54,13050.0,40.3131,40.3396,40.2777,40.3219,13050.0
2021-04-05 14:30:00,45.54,45.61,45.53,45.56,18709.0,40.3219,40.3839,40.3131,40.3396,18709.0
2021-04-05 15:00:00,45.56,45.67,45.51,45.64,22282.0,40.3396,40.437,40.2954,40.4105,22282.0
2021-04-05 15:30:00,45.65,45.75,45.58,45.7,114075.0,40.4193,40.5079,40.3574,40.4636,114075.0
2021-04-06 09:30:00,45.49,45.59,45.19,45.4,26565.0,40.2777,40.3662,40.012,40.198,26565.0
2021-04-06 10:00:00,45.33,45.56,45.27,45.48,25510.0,40.136,40.3396,40.0829,40.2688,25510.0
2021-04-06 10:30:00,45.47,45.76,45.46,45.52,45488.0,40.26,40.5167,40.2511,40.3042,45488.0
2021-04-06 11:00:00,45.53,45.66,45.47,45.55,27992.0,40.3131,40.4282,40.26,40.3308,27992.0
2021-04-06 11:30:00,45.55,45.64,45.53,45.61,33516.0,40.3308,40.4105,40.3131,40.3839,33516.0
2021-04-06 12:00:00,45.6,45.82,45.6,45.78,17402.0,40.3751,40.5699,40.3751,40.5344,17402.0
2021-04-06 12:30:00,45.77,45.83,45.72,45.82,15127.0,40.5256,40.5787,40.4813,40.5699,15127.0
2021-04-06 13:00:00,45.83,45.89,45.71,45.73,21016.0,40.5787,40.6318,40.4725,40.4902,21016.0
2021-04-06 13:30:00,45.75,45.75,45.62,45.66,12627.0,40.5079,40.5079,40.3928,40.4282,12627.0
2021-04-06 14:00:00,45.66,45.68,45.59,45.68,15919.0,40.4282,40.4459,40.3662,40.4459,15919.0
2021-04-06 14:30:00,45.69,45.72,45.59,45.6,20918.0,40.4547,40.4813,40.3662,40.3751,20918.0
2021-04-06 15:00:00,45.59,45.68,45.53,45.68,16273.0,40.3662,40.4459,40.3131,40.4459,16273.0
2021-04-06 15:30:00,45.69,45.73,45.58,45.66,61223.0,40.4547,40.4902,40.3574,40.4282,61223.0
2021-04-07 09:30:00,45.76,45.83,45.53,45.68,32738.0,40.5167,40.5787,40.3131,40.4459,32738.0
2021-04-07 10:00:00,45.76,45.95,45.76,45.85,18219.0,40.5167,40.685,40.5167,40.5964,18219.0
2021-04-07 10:30:00,45.86,45.86,45.59,45.64,11079.0,40.6053,40.6053,40.3662,40.4105,11079.0
2021-04-07 11:00:00,45.62,45.68,45.56,45.59,12086.0,40.3928,40.4459,40.3396,40.3662,12086.0
2021-04-07 11:30:00,45.6,45.65,45.45,45.53,7745.0,40.3751,40.4193,40.2422,40.3131,7745.0
2021-04-07 12:00:00,45.52,45.59,45.46,45.48,7925.0,40.3042,40.3662,40.2511,40.2688,7925.0
2021-04-07 12:30:00,45.48,45.48,45.35,45.44,12928.0,40.2688,40.2688,40.1537,40.2334,12928.0
2021-04-07 13:00:00,45.41,45.46,45.39,45.44,7169.0,40.2068,40.2511,40.1891,40.2334,7169.0
2021-04-07 13:30:00,45.45,45.46,45.37,45.42,10834.0,40.2422,40.2511,40.1714,40.2157,10834.0
2021-04-07 14:00:00,45.44,45.48,45.29,45.31,10342.0,40.2334,40.2688,40.1006,40.1183,10342.0
2021-04-07 14:30:00,45.32,45.42,45.27,45.34,25677.0,40.1271,40.2157,40.0829,40.1449,25677.0
2021-04-07 15:00:00,45.36,45.44,45.33,45.39,21791.0,40.1626,40.2334,40.136,40.1891,21791.0
2021-04-07 15:30:00,45.39,45.65,45.37,45.65,92260.0,40.1891,40.4193,40.1714,40.4193,92260.0
2021-04-08 09:30:00,45.76,45.9,45.56,45.62,47161.0,40.5167,40.6407,40.3396,40.3928,47161.0
2021-04-08 10:00:00,45.63,45.69,45.36,45.66,25541.0,40.4016,40.4547,40.1626,40.4282,25541.0
2021-04-08 10:30:00,45.63,45.68,45.25,45.35,31707.0,40.4016,40.4459,40.0652,40.1537,31707.0
2021-04-08 11:00:00,45.33,45.37,45.15,45.2,19681.0,40.136,40.1714,39.9766,40.0209,19681.0
2021-04-08 11:30:00,45.22,45.26,45.13,45.16,23943.0,40.0386,40.074,39.9589,39.9855,23943.0
2021-04-08 12:00:00,45.15,45.32,45.14,45.32,19131.0,39.9766,40.1271,39.9678,40.1271,19131.0
2021-04-08 12:30:00,45.3,45.4,45.25,45.34,17774.0,40.1094,40.198,40.0652,40.1449,17774.0
2021-04-08 13:00:00,45.34,45.38,45.31,45.37,16488.0,40.1449,40.1803,40.1183,40.1714,16488.0
2021-04-08 13:30:00,45.36,45.45,45.27,45.32,17280.0,40.1626,40.2422,40.0829,40.1271,17280.0
2021-04-08 14:00:00,45.31,45.38,45.25,45.37,15583.0,40.1183,40.1803,40.0652,40.1714,15583.0
2021-04-08 14:30:00,45.34,45.47,45.34,45.45,16654.0,40.1449,40.26,40.1449,40.2422,16654.0
2021-04-08 15:00:00,45.47,45.48,45.37,45.41,24497.0,40.26,40.2688,40.1714,40.2068,24497.0
2021-04-08 15:30:00,45.42,45.5,45.3,45.33,149230.0,40.2157,40.2865,40.1094,40.136,149230.0
2021-04-09 09:30:00,45.56,45.65,45.35,45.54,46704.0,40.3396,40.4193,40.1537,40.3219,46704.0
2021-04-09 10:00:00,45.49,45.6,45.36,45.57,24341.0,40.2777,40.3751,40.1626,40.3485,24341.0
2021-04-09 10:30:00,45.61,45.62,45.44,45.57,30488.0,40.3839,40.3928,40.2334,40.3485,30488.0
2021-04-09 11:00:00,45.57,45.62,45.46,45.59,19623.0,40.3485,40.3928,40.2511,40.3662,19623.0
2021-04-09 11:30:00,45.6,45.63,45.48,45.51,16205.0,40.3751,40.4016,40.2688,40.2954,16205.0
2021-04-09 12:00:00,45.51,45.53,45.45,45.48,15398.0,40.2954,40.3131,40.2422,40.2688,15398.0
2021-04-09 12:30:00,45.47,45.54,45.44,45.44,15200.0,40.26,40.3219,40.2334,40.2334,15200.0
2021-04-09 13:00:00,45.44,45.55,45.42,45.43,25937.0,40.2334,40.3308,40.2157,40.2245,25937.0
2021-04-09 13:30:00,45.44,45.49,45.42,45.46,39918.0,40.2334,40.2777,40.2157,40.2511,39918.0
2021-04-09 14:00:00,45.46,45.46,45.34,45.36,38668.0,40.2511,40.2511,40.1449,40.1626,38668.0
2021-04-09 14:30:00,45.37,45.39,45.29,45.34,36475.0,40.1714,40.1891,40.1006,40.1449,36475.0
2021-04-09 15:00:00,45.33,45.36,45.25,45.35,40182.0,40.136,40.1626,40.0652,40.1537,40182.0
2021-04-09 15:30:00,45.35,45.54,45.33,45.5,177604.0,40.1537,40.3219,40.136,40.2865,177604.0
2021-04-12 09:30:00,45.39,46.01,45.37,45.97,41566.0,40.1891,40.7381,40.1714,40.7027,41566.0
2021-04-12 10:00:00,45.97,46.03,45.7,45.91,72032.0,40.7027,40.7558,40.4636,40.6495,72032.0
2021-04-12 10:30:00,45.91,46.01,45.81,45.88,48702.0,40.6495,40.7381,40.561,40.623,48702.0
2021-04-12 11:00:00,45.86,46.07,45.85,46.03,22467.0,40.6053,40.7912,40.5964,40.7558,22467.0
2021-04-12 11:30:00,46.04,46.05,45.97,45.98,19961.0,40.7646,40.7735,40.7027,40.7115,19961.0
2021-04-12 12:00:00,45.97,46.04,45.95,46.0,18455.0,40.7027,40.7646,40.685,40.7292,18455.0
2021-04-12 12:30:00,45.99,46.05,45.92,45.92,19288.0,40.7204,40.7735,40.6584,40.6584,19288.0
2021-04-12 13:00:00,45.93,45.94,45.81,45.83,23392.0,40.6672,40.6761,40.561,40.5787,23392.0
2021-04-12 13:30:00,45.84,45.88,45.8,45.83,23642.0,40.5876,40.623,40.5521,40.5787,23642.0
2021-04-12 14:00:00,45.83,45.88,45.8,45.85,25761.0,40.5787,40.623,40.5521,40.5964,25761.0
2021-04-12 14:30:00,45.85,45.93,45.82,45.89,25111.0,40.5964,40.6672,40.5699,40.6318,25111.0
2021-04-12 15:00:00,45.93,45.99,45.84,45.84,18546.0,40.6672,40.7204,40.5876,40.5876,18546.0
2021-04-12 15:30:00,45.84,45.96,45.81,45.83,95025.0,40.5876,40.6938,40.561,40.5787,95025.0
2021-04-13 09:30:00,45.59,45.86,45.59,45.86,17784.0,40.3662,40.6053,40.3662,40.6053,17784.0
2021-04-13 10:00:00,45.88,46.2,45.88,46.12,17766.0,40.623,40.9063,40.623,40.8355,17766.0
2021-04-13 10:30:00,46.13,46.3,46.12,46.18,19151.0,40.8443,40.9949,40.8355,40.8886,19151.0
2021-04-13 11:00:00,46.18,46.3,46.14,46.3,27835.0,40.8886,40.9949,40.8532,40.9949,27835.0
2021-04-13 11:30:00,46.33,46.66,46.3,46.58,46199.0,41.0214,41.3136,40.9949,41.2428,46199.0
2021-04-13 12:00:00,46.58,46.8,46.54,46.77,36149.0,41.2428,41.4376,41.2074,41.411,36149.0
2021-04-13 12:30:00,46.78,46.91,46.75,46.84,35641.0,41.4199,41.535,41.3933,41.473,35641.0
2021-04-13 13:00:00,46.84,46.85,46.75,46.78,38529.0,41.473,41.4818,41.3933,41.4199,38529.0
2021-04-13 13:30:00,46.78,46.79,46.69,46.74,39538.0,41.4199,41.4287,41.3402,41.3844,39538.0
2021-04-13 14:00:00,46.75,46.77,46.66,46.76,33078.0,41.3933,41.411,41.3136,41.4021,33078.0
2021-04-13 14:30:00,46.77,46.86,46.72,46.86,32059.0,41.411,41.4907,41.3667,41.4907,32059.0
2021-04-13 15:00:00,46.86,46.89,46.72,46.76,38799.0,41.4907,41.5172,41.3667,41.4021,38799.0
2021-04-13 15:30:00,46.77,46.78,46.54,46.65,107693.0,41.411,41.4199,41.2074,41.3047,107693.0
2021-04-14 09:30:00,46.7,46.84,46.44,46.83,26143.0,41.349,41.473,41.1188,41.4641,26143.0
2021-04-14 10:00:00,46.86,47.05,46.82,47.03,65146.0,41.4907,41.6589,41.4553,41.6412,65146.0
2021-04-14 10:30:00,47.02,47.09,46.83,46.89,40672.0,41.6324,41.6943,41.4641,41.5172,40672.0
2021-04-14 11:00:00,46.88,47.04,46.88,46.98,24166.0,41.5084,41.6501,41.5084,41.5969,24166.0
2021-04-14 11:30:00,46.97,46.97,46.68,46.7,20543.0,41.5881,41.5881,41.3313,41.349,20543.0
2021-04-14 12:00:00,46.7,46.83,46.7,46.75,22280.0,41.349,41.4641,41.349,41.3933,22280.0
2021-04-14 12:30:00,46.76,46.87,46.74,46.84,16961.0,41.4021,41.4995,41.3844,41.473,16961.0
2021-04-14 13:00:00,46.83,46.92,46.78,46.9,16760.0,41.4641,41.5438,41.4199,41.5261,16760.0
2021-04-14 13:30:00,46.93,46.97,46.81,46.82,19485.0,41.5527,41.5881,41.4464,41.4553,19485.0
2021-04-14 14:00:00,46.83,46.91,46.74,46.85,25403.0,41.4641,41.535,41.3844,41.4818,25403.0
2021-04-14 14:30:00,46.86,46.89,46.76,46.82,16380.0,41.4907,41.5172,41.4021,41.4553,16380.0
2021-04-14 15:00:00,46.81,46.89,46.74,46.84,28092.0,41.4464,41.5172,41.3844,41.473,28092.0
2021-04-14 15:30:00,46.84,46.94,46.8,46.87,226711.0,41.473,41.5615,41.4376,41.4995,226711.0
2021-04-15 09:30:00,46.87,47.15,46.87,47.14,31011.0,41.4995,41.7475,41.4995,41.7386,31011.0
2021-04-15 10:00:00,47.16,47.25,46.97,46.97,18874.0,41.7563,41.836,41.5881,41.5881,18874.0
2021-04-15 10:30:00,47.0,47.02,46.8,46.9,28178.0,41.6146,41.6324,41.4376,41.5261,28178.0
2021-04-15 11:00:00,46.9,47.3,46.89,47.29,43992.0,41.5261,41.8803,41.5172,41.8714,43992.0
2021-04-15 11:30:00,47.29,47.37,47.08,47.13,26812.0,41.8714,41.9422,41.6855,41.7297,26812.0
2021-04-15 12:00:00,47.13,47.23,47.13,47.21,13838.0,41.7297,41.8183,41.7297,41.8006,13838.0
2021-04-15 12:30:00,47.21,47.24,46.98,47.1,23266.0,41.8006,41.8271,41.5969,41.7032,23266.0
2021-04-15 13:00:00,47.11,47.11,46.94,46.97,28943.0,41.712,41.712,41.5615,41.5881,28943.0
2021-04-15 13:30:00,46.96,47.15,46.9,47.08,24026.0,41.5792,41.7475,41.5261,41.6855,24026.0
2021-04-15 14:00:00,47.07,47.1,46.86,46.99,35814.0,41.6766,41.7032,41.4907,41.6058,35814.0
2021-04-15 14:30:00,47.01,47.04,46.91,46.93,26730.0,41.6235,41.6501,41.535,41.5527,26730.0
2021-04-15 15:00:00,46.97,47.12,46.93,47.11,33390.0,41.5881,41.7209,41.5527,41.712,33390.0
2021-04-15 15:30:00,47.12,47.27,47.09,47.13,249742.0,41.7209,41.8537,41.6943,41.7297,249742.0
2021-04-16 09:30:00,47.42,47.46,47.24,47.38,33858.0,41.9865,42.0219,41.8271,41.9511,33858.0
2021-04-16 10:00:00,47.33,47.34,47.06,47.09,32535.0,41.9068,41.9157,41.6678,41.6943,32535.0
2021-04-16 10:30:00,47.08,47.41,47.08,47.34,81758.0,41.6855,41.9777,41.6855,41.9157,81758.0
2021-04-16 11:00:00,47.38,47.45,47.05,47.1,73474.0,41.9511,42.0131,41.6589,41.7032,73474.0
2021-04-16 11:30:00,47.1,47.19,47.03,47.18,22495.0,41.7032,41.7829,41.6412,41.774,22495.0
2021-04-16 12:00:00,47.19,47.21,47.17,47.19,43047.0,41.7829,41.8006,41.7652,41.7829,43047.0
2021-04-16 12:30:00,47.19,47.24,47.16,47.2,31118.0,41.7829,41.8271,41.7563,41.7917,31118.0
2021-04-16 13:00:00,47.2,47.23,47.16,47.2,30790.0,41.7917,41.8183,41.7563,41.7917,30790.0
2021-04-16 13:30:00,47.21,47.26,47.19,47.22,38849.0,41.8006,41.8449,41.7829,41.8094,38849.0
2021-04-16 14:00:00,47.22,47.26,47.11,47.21,64057.0,41.8094,41.8449,41.712,41.8006,64057.0
2021-04-16 14:30:00,47.22,47.3,47.22,47.25,39138.0,41.8094,41.8803,41.8094,41.836,39138.0
2021-04-16 15:00:00,47.27,47.3,47.25,47.28,40170.0,41.8537,41.8803,41.836,41.8626,40170.0
2021-04-16 15:30:00,47.29,47.33,47.16,47.23,264471.0,41.8714,41.9068,41.7563,41.8183,264471.0
2021-04-19 09:30:00,47.21,47.24,46.95,47.1,31059.0,41.8006,41.8271,41.5704,41.7032,31059.0
2021-04-19 10:00:00,47.13,47.41,47.11,47.32,25898.0,41.7297,41.9777,41.712,41.898,25898.0
2021-04-19 10:30:00,47.36,47.52,47.34,47.47,31769.0,41.9334,42.0751,41.9157,42.0308,31769.0
2021-04-19 11:00:00,47.49,47.57,47.4,47.57,20093.0,42.0485,42.1193,41.9688,42.1193,20093.0
2021-04-19 11:30:00,47.58,47.62,47.39,47.43,37854.0,42.1282,42.1636,41.96,41.9954,37854.0
2021-04-19 12:00:00,47.43,47.46,47.32,47.45,27933.0,41.9954,42.0219,41.898,42.0131,27933.0
2021-04-19 12:30:00,47.47,47.47,47.38,47.39,25521.0,42.0308,42.0308,41.9511,41.96,25521.0
2021-04-19 13:00:00,47.39,47.49,47.36,47.46,27255.0,41.96,42.0485,41.9334,42.0219,27255.0
2021-04-19 13:30:00,47.46,47.49,47.3,47.33,32422.0,42.0219,42.0485,41.8803,41.9068,32422.0
2021-04-19 14:00:00,47.32,47.42,47.31,47.41,19987.0,41.898,41.9865,41.8891,41.9777,19987.0
2021-04-19 14:30:00,47.42,47.54,47.42,47.43,24038.0,41.9865,42.0928,41.9865,41.9954,24038.0
2021-04-19 15:00:00,47.44,47.44,47.19,47.21,49921.0,42.0042,42.0042,41.7829,41.8006,49921.0
2021-04-19 15:30:00,47.21,47.36,47.16,47.36,206974.0,41.8006,41.9334,41.7563,41.9334,206974.0
2021-04-20 09:30:00,47.4,47.69,47.38,47.64,28805.0,41.9688,42.2256,41.9511,42.1813,28805.0
2021-04-20 10:00:00,47.63,47.79,47.6,47.61,23427.0,42.1725,42.3141,42.1459,42.1547,23427.0
2021-04-20 10:30:00,47.64,47.71,47.59,47.69,25726.0,42.1813,42.2433,42.137,42.2256,25726.0
2021-04-20 11:00:00,47.7,48.1,47.69,48.09,45209.0,42.2344,42.5886,42.2256,42.5798,45209.0
2021-04-20 11:30:00,48.07,48.08,47.93,47.93,21279.0,42.562,42.5709,42.4381,42.4381,21279.0
2021-04-20 12:00:00,47.93,48.18,47.93,48.13,18146.0,42.4381,42.6594,42.4381,42.6152,18146.0
2021-04-20 12:30:00,48.13,48.14,47.99,48.12,21956.0,42.6152,42.624,42.4912,42.6063,21956.0
2021-04-20 13:00:00,48.1,48.11,47.9,47.95,19075.0,42.5886,42.5975,42.4115,42.4558,19075.0
2021-04-20 13:30:00,47.95,48.0,47.93,47.96,14706.0,42.4558,42.5001,42.4381,42.4646,14706.0
2021-04-20 14:00:00,47.96,47.99,47.83,47.86,21195.0,42.4646,42.4912,42.3495,42.3761,21195.0
2021-04-20 14:30:00,47.85,47.85,47.74,47.82,22392.0,42.3673,42.3673,42.2699,42.3407,22392.0
2021-04-20 15:00:00,47.82,47.94,47.81,47.82,45253.0,42.3407,42.4469,42.3318,42.3407,45253.0
2021-04-20 15:30:00,47.83,48.01,47.82,47.85,293728.0,42.3495,42.5089,42.3407,42.3673,293728.0
2021-04-21 09:30:00,47.97,48.1,47.7,47.84,42993.0,42.4735,42.5886,42.2344,42.3584,42993.0
2021-04-21 10:00:00,47.86,47.9,47.59,47.69,23570.0,42.3761,42.4115,42.137,42.2256,23570.0
2021-04-21 10:30:00,47.7,47.71,47.42,47.47,19575.0,42.2344,42.2433,41.9865,42.0308,19575.0
2021-04-21 11:00:00,47.48,47.62,47.47,47.54,26756.0,42.0396,42.1636,42.0308,42.0928,26756.0
2021-04-21 11:30:00,47.57,47.7,47.57,47.7,18300.0,42.1193,42.2344,42.1193,42.2344,18300.0
2021-04-21 12:00:00,47.72,47.85,47.72,47.82,16440.0,42.2521,42.3673,42.2521,42.3407,16440.0
2021-04-21 12:30:00,47.81,47.84,47.67,47.75,17724.0,42.3318,42.3584,42.2079,42.2787,17724.0
2021-04-21 13:00:00,47.75,47.85,47.73,47.84,13688.0,42.2787,42.3673,42.261,42.3584,13688.0
2021-04-21 13:30:00,47.83,47.86,47.8,47.83,15769.0,42.3495,42.3761,42.323,42.3495,15769.0
2021-04-21 14:00:00,47.84,47.94,47.81,47.91,15672.0,42.3584,42.4469,42.3318,42.4204,15672.0
2021-04-21 14:30:00,47.9,47.91,47.8,47.83,27375.0,42.4115,42.4204,42.323,42.3495,27375.0
2021-04-21 15:00:00,47.84,47.98,47.83,47.96,20014.0,42.3584,42.4824,42.3495,42.4646,20014.0
2021-04-21 15:30:00,47.95,47.97,47.75,47.84,109590.0,42.4558,42.4735,42.2787,42.3584,109590.0
2021-04-22 09:30:00,47.82,48.05,47.63,48.03,32264.0,42.3407,42.5443,42.1725,42.5266,32264.0
2021-04-22 10:00:00,48.02,48.04,47.92,47.94,13979.0,42.5178,42.5355,42.4292,42.4469,13979.0
2021-04-22 10:30:00,47.98,48.09,47.94,48.0,12026.0,42.4824,42.5798,42.4469,42.5001,12026.0
2021-04-22 11:00:00,48.04,48.24,48.02,48.22,19936.0,42.5355,42.7126,42.5178,42.6949,19936.0
2021-04-22 11:30:00,48.22,48.34,48.21,48.26,21248.0,42.6949,42.8011,42.686,42.7303,21248.0
2021-04-22 12:00:00,48.27,48.49,48.25,48.46,22006.0,42.7391,42.9339,42.7214,42.9074,22006.0
2021-04-22 12:30:00,48.47,48.49,48.38,48.41,16394.0,42.9162,42.9339,42.8365,42.8631,16394.0
2021-04-22 13:00:00,48.41,48.48,48.23,48.33,19897.0,42.8631,42.9251,42.7037,42.7923,19897.0
2021-04-22 13:30:00,48.32,48.37,48.15,48.17,23391.0,42.7834,42.8277,42.6329,42.6506,23391.0
2021-04-22 14:00:00,48.16,48.16,48.0,48.09,23312.0,42.6417,42.6417,42.5001,42.5798,23312.0
2021-04-22 14:30:00,48.1,48.13,48.01,48.01,23289.0,42.5886,42.6152,42.5089,42.5089,23289.0
2021-04-22 15:00:00,48.03,48.03,47.82,47.86,33178.0,42.5266,42.5266,42.3407,42.3761,33178.0
2021-04-22 15:30:00,47.88,47.96,47.79,47.88,126609.0,42.3938,42.4646,42.3141,42.3938,126609.0
2021-04-23 09:30:00,47.96,48.12,47.77,48.05,23096.0,42.4646,42.6063,42.2964,42.5443,23096.0
2021-04-23 10:00:00,48.05,48.2,48.02,48.08,21944.0,42.5443,42.6771,42.5178,42.5709,21944.0
2021-04-23 10:30:00,48.1,48.38,48.1,48.37,17471.0,42.5886,42.8365,42.5886,42.8277,17471.0
2021-04-23 11:00:00,48.39,48.41,48.25,48.32,14719.0,42.8454,42.8631,42.7214,42.7834,14719.0
2021-04-23 11:30:00,48.31,48.39,48.26,48.38,22288.0,42.7745,42.8454,42.7303,42.8365,22288.0
2021-04-23 12:00:00,48.37,48.39,48.27,48.37,18303.0,42.8277,42.8454,42.7391,42.8277,18303.0
2021-04-23 12:30:00,48.38,48.39,48.25,48.26,12212.0,42.8365,42.8454,42.7214,42.7303,12212.0
2021-04-23 13:00:00,48.24,48.28,48.17,48.19,9200.0,42.7126,42.748,42.6506,42.6683,9200.0
2021-04-23 13:30:00,48.19,48.25,48.17,48.17,14535.0,42.6683,42.7214,42.6506,42.6506,14535.0
2021-04-23 14:00:00,48.14,48.2,48.06,48.08,14972.0,42.624,42.6771,42.5532,42.5709,14972.0
2021-04-23 14:30:00,48.07,48.13,48.01,48.07,21917.0,42.562,42.6152,42.5089,42.562,21917.0
2021-04-23 15:00:00,48.08,48.16,48.07,48.12,20745.0,42.5709,42.6417,42.562,42.6063,20745.0
2021-04-23 15:30:00,48.13,48.15,47.91,47.96,86334.0,42.6152,42.6329,42.4204,42.4646,86334.0
2021-04-26 09:30:00,48.17,48.17,47.77,47.97,44748.0,42.6506,42.6506,42.2964,42.4735,44748.0
2021-04-26 10:00:00,47.93,47.94,47.6,47.64,23064.0,42.4381,42.4469,42.1459,42.1813,23064.0
2021-04-26 10:30:00,47.62,47.64,47.51,47.59,19348.0,42.1636,42.1813,42.0662,42.137,19348.0
2021-04-26 11:00:00,47.56,47.56,47.31,47.44,27514.0,42.1105,42.1105,41.8891,42.0042,27514.0
2021-04-26 11:30:00,47.44,47.51,47.35,47.42,12217.0,42.0042,42.0662,41.9245,41.9865,12217.0
2021-04-26 12:00:00,47.42,47.48,47.4,47.4,11912.0,41.9865,42.0396,41.9688,41.9688,11912.0
2021-04-26 12:30:00,47.39,47.45,47.36,47.37,11625.0,41.96,42.0131,41.9334,41.9422,11625.0
2021-04-26 13:00:00,47.4,47.45,47.34,47.43,12051.0,41.9688,42.0131,41.9157,41.9954,12051.0
2021-04-26 13:30:00,47.43,47.49,47.41,47.49,12584.0,41.9954,42.0485,41.9777,42.0485,12584.0
2021-04-26 14:00:00,47.48,47.48,47.37,47.45,15585.0,42.0396,42.0396,41.9422,42.0131,15585.0
2021-04-26 14:30:00,47.46,47.54,47.46,47.52,14271.0,42.0219,42.0928,42.0219,42.0751,14271.0
2021-04-26 15:00:00,47.51,47.61,47.49,47.49,22578.0,42.0662,42.1547,42.0485,42.0485,22578.0
2021-04-26 15:30:00,47.47,47.64,47.45,47.55,85413.0,42.0308,42.1813,42.0131,42.1016,85413.0
2021-04-27 09:30:00,47.29,47.52,47.12,47.27,36487.0,41.8714,42.0751,41.7209,41.8537,36487.0
2021-04-27 10:00:00,47.31,47.39,47.11,47.25,18729.0,41.8891,41.96,41.712,41.836,18729.0
2021-04-27 10:30:00,47.23,47.23,47.06,47.06,20874.0,41.8183,41.8183,41.6678,41.6678,20874.0
2021-04-27 11:00:00,47.06,47.15,47.04,47.15,11842.0,41.6678,41.7475,41.6501,41.7475,11842.0
2021-04-27 11:30:00,47.15,47.27,47.14,47.26,19747.0,41.7475,41.8537,41.7386,41.8449,19747.0
2021-04-27 12:00:00,47.23,47.24,47.16,47.24,15789.0,41.8183,41.8271,41.7563,41.8271,15789.0
2021-04-27 12:30:00,47.23,47.24,47.1,47.15,15439.0,41.8183,41.8271,41.7032,41.7475,15439.0
2021-04-27 13:00:00,47.15,47.2,47.13,47.16,12233.0,41.7475,41.7917,41.7297,41.7563,12233.0
2021-04-27 13:30:00,47.16,47.18,47.0,47.07,14246.0,41.7563,41.774,41.6146,41.6766,14246.0
2021-04-27 14:00:00,47.08,47.09,46.95,46.96,12573.0,41.6855,41.6943,41.5704,41.5792,12573.0
2021-04-27 14:30:00,46.95,46.95,46.8,46.82,12083.0,41.5704,41.5704,41.4376,41.4553,12083.0
2021-04-27 15:00:00,46.81,46.83,46.66,46.69,30937.0,41.4464,41.4641,41.3136,41.3402,30937.0
2021-04-27 15:30:00,46.7,46.72,46.58,46.7,96506.0,41.349,41.3667,41.2428,41.349,96506.0
2021-04-28 09:30:00,46.8,46.85,46.63,46.83,22671.0,41.4376,41.4818,41.287,41.4641,22671.0
2021-04-28 10:00:00,46.83,46.9,46.62,46.72,12877.0,41.4641,41.5261,41.2782,41.3667,12877.0
2021-04-28 10:30:00,46.73,46.94,46.73,46.84,52856.0,41.3756,41.5615,41.3756,41.473,52856.0
2021-04-28 11:00:00,46.84,47.04,46.83,46.93,12242.0,41.473,41.6501,41.4641,41.5527,12242.0
2021-04-28 11:30:00,46.92,46.95,46.75,46.78,16442.0,41.5438,41.5704,41.3933,41.4199,16442.0
2021-04-28 12:00:00,46.75,46.8,46.7,46.77,17396.0,41.3933,41.4376,41.349,41.411,17396.0
2021-04-28 12:30:00,46.76,46.77,46.68,46.69,20070.0,41.4021,41.411,41.3313,41.3402,20070.0
2021-04-28 13:00:00,46.7,46.71,46.63,46.69,11785.0,41.349,41.3579,41.287,41.3402,11785.0
2021-04-28 13:30:00,46.71,46.74,46.66,46.72,18612.0,41.3579,41.3844,41.3136,41.3667,18612.0
2021-04-28 14:00:00,46.77,46.78,46.65,46.66,18557.0,41.411,41.4199,41.3047,41.3136,18557.0
2021-04-28 14:30:00,46.66,46.74,46.61,46.61,21854.0,41.3136,41.3844,41.2693,41.2693,21854.0
2021-04-28 15:00:00,46.63,46.74,46.58,46.61,17715.0,41.287,41.3844,41.2428,41.2693,17715.0
2021-04-28 15:30:00,46.63,46.68,46.54,46.57,70248.0,41.287,41.3313,41.2074,41.2339,70248.0
2021-04-29 09:30:00,46.74,47.24,46.6,47.04,19804.0,41.3844,41.8271,41.2605,41.6501,19804.0
2021-04-29 10:00:00,47.05,47.22,47.0,47.13,29411.0,41.6589,41.8094,41.6146,41.7297,29411.0
2021-04-29 10:30:00,47.12,47.3,47.1,47.1,36900.0,41.7209,41.8803,41.7032,41.7032,36900.0
2021-04-29 11:00:00,47.13,47.13,46.9,46.93,16105.0,41.7297,41.7297,41.5261,41.5527,16105.0
2021-04-29 11:30:00,46.94,46.97,46.85,46.87,15015.0,41.5615,41.5881,41.4818,41.4995,15015.0
2021-04-29 12:00:00,46.89,47.1,46.85,46.93,22737.0,41.5172,41.7032,41.4818,41.5527,22737.0
2021-04-29 12:30:00,46.97,46.98,46.82,46.85,10919.0,41.5881,41.5969,41.4553,41.4818,10919.0
2021-04-29 13:00:00,46.86,46.88,46.78,46.81,15828.0,41.4907,41.5084,41.4199,41.4464,15828.0
2021-04-29 13:30:00,46.79,46.87,46.69,46.69,14894.0,41.4287,41.4995,41.3402,41.3402,14894.0
2021-04-29 14:00:00,46.68,46.74,46.65,46.74,14697.0,41.3313,41.3844,41.3047,41.3844,14697.0
2021-04-29 14:30:00,46.74,46.81,46.72,46.78,21488.0,41.3844,41.4464,41.3667,41.4199,21488.0
2021-04-29 15:00:00,46.79,46.86,46.78,46.83,24084.0,41.4287,41.4907,41.4199,41.4641,24084.0
2021-04-29 15:30:00,46.83,46.93,46.75,46.77,149429.0,41.4641,41.5527,41.3933,41.411,149429.0
2021-04-30 09:30:00,46.94,47.03,46.56,46.6,42714.0,41.5615,41.6412,41.2251,41.2605,42714.0
2021-04-30 10:00:00,46.64,46.88,46.56,46.87,16279.0,41.2959,41.5084,41.2251,41.4995,16279.0
2021-04-30 10:30:00,46.87,46.96,46.76,46.96,20730.0,41.4995,41.5792,41.4021,41.5792,20730.0
2021-04-30 11:00:00,46.95,47.0,46.88,46.88,15981.0,41.5704,41.6146,41.5084,41.5084,15981.0
2021-04-30 11:30:00,46.87,46.92,46.78,46.91,14600.0,41.4995,41.5438,41.4199,41.535,14600.0
2021-04-30 12:00:00,46.94,46.95,46.81,46.82,17713.0,41.5615,41.5704,41.4464,41.4553,17713.0
2021-04-30 12:30:00,46.83,46.89,46.8,46.86,15258.0,41.4641,41.5172,41.4376,41.4907,15258.0
2021-04-30 13:00:00,46.85,46.87,46.77,46.87,20305.0,41.4818,41.4995,41.411,41.4995,20305.0
2021-04-30 13:30:00,46.87,46.89,46.73,46.76,23159.0,41.4995,41.5172,41.3756,41.4021,23159.0
2021-04-30 14:00:00,46.79,46.96,46.76,46.94,24887.0,41.4287,41.5792,41.4021,41.5615,24887.0
2021-04-30 14:30:00,46.93,46.98,46.84,46.91,26552.0,41.5527,41.5969,41.473,41.535,26552.0
2021-04-30 15:00:00,46.92,47.08,46.92,47.05,45942.0,41.5438,41.6855,41.5438,41.6589,45942.0
2021-04-30 15:30:00,47.05,47.17,46.9,47.13,342075.0,41.6589,41.7652,41.5261,41.7297,342075.0
2021-05-03 09:30:00,47.1,47.13,46.77,46.83,49628.0,41.7032,41.7297,41.411,41.4641,49628.0
2021-05-03 10:00:00,46.83,47.13,46.61,47.08,28361.0,41.4641,41.7297,41.2693,41.6855,28361.0
2021-05-03 10:30:00,47.09,47.16,46.99,47.11,33208.0,41.6943,41.7563,41.6058,41.712,33208.0
2021-05-03 11:00:00,47.13,47.43,47.09,47.38,36707.0,41.7297,41.9954,41.6943,41.9511,36707.0
2021-05-03 11:30:00,47.38,47.44,47.29,47.43,21487.0,41.9511,42.0042,41.8714,41.9954,21487.0
2021-05-03 12:00:00,47.44,47.45,47.36,47.36,11279.0,42.0042,42.0131,41.9334,41.9334,11279.0
2021-05-03 12:30:00,47.38,47.43,47.35,47.37,16032.0,41.9511,41.9954,41.9245,41.9422,16032.0
2021-05-03 13:00:00,47.36,47.48,47.35,47.48,16284.0,41.9334,42.0396,41.9245,42.0396,16284.0
2021-05-03 13:30:00,47.48,47.56,47.44,47.52,20653.0,42.0396,42.1105,42.0042,42.0751,20653.0
2021-05-03 14:00:00,47.52,47.56,47.35,47.35,28658.0,42.0751,42.1105,41.9245,41.9245,28658.0
2021-05-03 14:30:00,47.37,47.41,47.31,47.37,19330.0,41.9422,41.9777,41.8891,41.9422,19330.0
2021-05-03 15:00:00,47.38,47.38,47.2,47.27,25161.0,41.9511,41.9511,41.7917,41.8537,25161.0
2021-05-03 15:30:00,47.27,47.28,46.98,47.02,98067.0,41.8537,41.8626,41.5969,41.6324,98067.0
2021-05-04 09:30:00,46.91,47.3,46.75,46.88,53283.0,41.535,41.8803,41.3933,41.5084,53283.0
2021-05-04 10:00:00,46.9,47.0,46.73,46.8,62629.0,41.5261,41.6146,41.3756,41.4376,62629.0
2021-05-04 10:30:00,46.77,46.92,46.5,46.84,30143.0,41.411,41.5438,41.1719,41.473,30143.0
2021-05-04 11:00:00,46.84,46.86,46.51,46.54,19359.0,41.473,41.4907,41.1808,41.2074,19359.0
2021-05-04 11:30:00,46.56,46.66,46.51,46.55,19024.0,41.2251,41.3136,41.1808,41.2162,19024.0
2021-05-04 12:00:00,46.59,46.81,46.58,46.8,20215.0,41.2516,41.4464,41.2428,41.4376,20215.0
2021-05-04 12:30:00,46.77,46.79,46.66,46.67,15636.0,41.411,41.4287,41.3136,41.3225,15636.0
2021-05-04 13:00:00,46.67,46.7,46.61,46.68,10504.0,41.3225,41.349,41.2693,41.3313,10504.0
2021-05-04 13:30:00,46.69,46.73,46.64,46.7,12577.0,41.3402,41.3756,41.2959,41.349,12577.0
2021-05-04 14:00:00,46.72,46.77,46.65,46.72,16104.0,41.3667,41.411,41.3047,41.3667,16104.0
2021-05-04 14:30:00,46.72,46.8,46.71,46.71,15064.0,41.3667,41.4376,41.3579,41.3579,15064.0
2021-05-04 15:00:00,46.7,46.8,46.65,46.8,24726.0,41.349,41.4376,41.3047,41.4376,24726.0
2021-05-04 15:30:00,46.8,46.96,46.78,46.93,118015.0,41.4376,41.5792,41.4199,41.5527,118015.0
2021-05-05 09:30:00,46.85,46.87,45.69,45.7,45778.0,41.4818,41.4995,40.4547,40.4636,45778.0
2021-05-05 10:00:00,45.7,46.02,45.65,45.71,52804.0,40.4636,40.7469,40.4193,40.4725,52804.0
2021-05-05 10:30:00,45.72,45.77,45.47,45.47,45183.0,40.4813,40.5256,40.26,40.26,45183.0
2021-05-05 11:00:00,45.48,45.54,45.3,45.44,35516.0,40.2688,40.3219,40.1094,40.2334,35516.0
2021-05-05 11:30:00,45.47,45.52,45.37,45.44,24252.0,40.26,40.3042,40.1714,40.2334,24252.0
2021-05-05 12:00:00,45.45,45.55,45.33,45.54,24911.0,40.2422,40.3308,40.136,40.3219,24911.0
2021-05-05 12:30:00,45.54,45.74,45.51,45.69,20423.0,40.3219,40.499,40.2954,40.4547,20423.0
2021-05-05 13:00:00,45.68,45.71,45.61,45.64,17622.0,40.4459,40.4725,40.3839,40.4105,17622.0
2021-05-05 13:30:00,45.65,45.74,45.58,45.67,40162.0,40.4193,40.499,40.3574,40.437,40162.0
2021-05-05 14:00:00,45.66,45.67,45.42,45.49,33940.0,40.4282,40.437,40.2157,40.2777,33940.0
2021-05-05 14:30:00,45.49,45.56,45.42,45.52,20588.0,40.2777,40.3396,40.2157,40.3042,20588.0
2021-05-05 15:00:00,45.52,45.66,45.51,45.64,42511.0,40.3042,40.4282,40.2954,40.4105,42511.0
2021-05-05 15:30:00,45.65,45.83,45.53,45.78,84480.0,40.4193,40.5787,40.3131,40.5344,84480.0
2021-05-06 09:30:00,45.91,46.91,45.71,46.03,39484.0,40.6495,41.535,40.4725,40.7558,39484.0
2021-05-06 10:00:00,46.03,46.34,46.02,46.05,37779.0,40.7558,41.0303,40.7469,40.7735,37779.0
2021-05-06 10:30:00,46.02,46.11,45.94,45.95,24286.0,40.7469,40.8266,40.6761,40.685,24286.0
2021-05-06 11:00:00,45.92,46.39,45.92,46.39,27270.0,40.6584,41.0745,40.6584,41.0745,27270.0
2021-05-06 11:30:00,46.33,46.6,46.28,46.47,22899.0,41.0214,41.2605,40.9771,41.1454,22899.0
2021-05-06 12:00:00,46.5,46.53,46.16,46.21,26393.0,41.1719,41.1985,40.8709,40.9152,26393.0
2021-05-06 12:30:00,46.23,46.26,46.09,46.13,18617.0,40.9329,40.9594,40.8089,40.8443,18617.0
2021-05-06 13:00:00,46.14,46.25,46.12,46.24,25586.0,40.8532,40.9506,40.8355,40.9417,25586.0
2021-05-06 13:30:00,46.26,46.43,46.23,46.25,38883.0,40.9594,41.11,40.9329,40.9506,38883.0
2021-05-06 14:00:00,46.25,46.28,46.16,46.24,24264.0,40.9506,40.9771,40.8709,40.9417,24264.0
2021-05-06 14:30:00,46.23,46.24,46.14,46.15,32551.0,40.9329,40.9417,40.8532,40.862,32551.0
2021-05-06 15:00:00,46.16,46.17,46.07,46.13,32024.0,40.8709,40.8797,40.7912,40.8443,32024.0
2021-05-06 15:30:00,46.13,46.32,46.1,46.32,191706.0,40.8443,41.0126,40.8178,41.0126,191706.0
2021-05-07 09:30:00,46.13,46.55,46.13,46.49,35757.0,40.8443,41.2162,40.8443,41.1631,35757.0
2021-05-07 10:00:00,46.53,46.95,46.53,46.84,23075.0,41.1985,41.5704,41.1985,41.473,23075.0
2021-05-07 10:30:00,46.89,46.93,46.8,46.82,18441.0,41.5172,41.5527,41.4376,41.4553,18441.0
2021-05-07 11:00:00,46.83,46.96,46.77,46.89,17330.0,41.4641,41.5792,41.411,41.5172,17330.0
2021-05-07 11:30:00,46.94,47.08,46.93,47.0,22032.0,41.5615,41.6855,41.5527,41.6146,22032.0
2021-05-07 12:00:00,47.0,47.04,46.82,46.85,22567.0,41.6146,41.6501,41.4553,41.4818,22567.0
2021-05-07 12:30:00,46.84,46.86,46.65,46.69,15743.0,41.473,41.4907,41.3047,41.3402,15743.0
2021-05-07 13:00:00,46.69,46.7,46.61,46.63,12548.0,41.3402,41.349,41.2693,41.287,12548.0
2021-05-07 13:30:00,46.63,46.75,46.63,46.73,9915.0,41.287,41.3933,41.287,41.3756,9915.0
2021-05-07 14:00:00,46.71,46.78,46.71,46.73,13409.0,41.3579,41.4199,41.3579,41.3756,13409.0
2021-05-07 14:30:00,46.74,46.77,46.69,46.71,15954.0,41.3844,41.411,41.3402,41.3579,15954.0
2021-05-07 15:00:00,46.74,46.75,46.6,46.61,16629.0,41.3844,41.3933,41.2605,41.2693,16629.0
2021-05-07 15:30:00,46.63,46.74,46.62,46.62,91874.0,41.287,41.3844,41.2782,41.2782,91874.0
2021-05-10 09:30:00,46.88,46.97,46.7,46.86,22840.0,41.5084,41.5881,41.349,41.4907,22840.0
2021-05-10 10:00:00,46.88,46.93,46.8,46.91,17928.0,41.5084,41.5527,41.4376,41.535,17928.0
2021-05-10 10:30:00,46.93,47.08,46.86,46.88,16962.0,41.5527,41.6855,41.4907,41.5084,16962.0
2021-05-10 11:00:00,46.87,47.0,46.83,46.85,19110.0,41.4995,41.6146,41.4641,41.4818,19110.0
2021-05-10 11:30:00,46.85,46.9,46.74,46.76,15660.0,41.4818,41.5261,41.3844,41.4021,15660.0
2021-05-10 12:00:00,46.75,46.75,46.56,46.56,18174.0,41.3933,41.3933,41.2251,41.2251,18174.0
2021-05-10 12:30:00,46.59,46.64,46.44,46.48,19352.0,41.2516,41.2959,41.1188,41.1542,19352.0
2021-05-10 13:00:00,46.49,46.66,46.48,46.64,21072.0,41.1631,41.3136,41.1542,41.2959,21072.0
2021-05-10 13:30:00,46.66,46.75,46.62,46.7,8782.0,41.3136,41.3933,41.2782,41.349,8782.0
2021-05-10 14:00:00,46.7,46.7,46.54,46.62,17056.0,41.349,41.349,41.2074,41.2782,17056.0
2021-05-10 14:30:00,46.6,46.73,46.53,46.73,18025.0,41.2605,41.3756,41.1985,41.3756,18025.0
2021-05-10 15:00:00,46.73,46.79,46.67,46.78,16935.0,41.3756,41.4287,41.3225,41.4199,16935.0
2021-05-10 15:30:00,46.77,46.91,46.67,46.75,84525.0,41.411,41.535,41.3225,41.3933,84525.0
2021-05-11 09:30:00,46.64,46.64,45.92,46.31,57915.0,41.2959,41.2959,40.6584,41.0037,57915.0
2021-05-11 10:00:00,46.37,46.98,46.37,46.76,38308.0,41.0568,41.5969,41.0568,41.4021,38308.0
2021-05-11 10:30:00,46.73,46.81,46.62,46.66,51348.0,41.3756,41.4464,41.2782,41.3136,51348.0
2021-05-11 11:00:00,46.66,46.82,46.57,46.82,27634.0,41.3136,41.4553,41.2339,41.4553,27634.0
2021-05-11 11:30:00,46.86,46.93,46.78,46.87,23370.0,41.4907,41.5527,41.4199,41.4995,23370.0
2021-05-11 12:00:00,46.84,46.84,46.68,46.72,22542.0,41.473,41.473,41.3313,41.3667,22542.0
2021-05-11 12:30:00,46.72,46.74,46.59,46.67,23939.0,41.3667,41.3844,41.2516,41.3225,23939.0
2021-05-11 13:00:00,46.66,46.75,46.63,46.7,24471.0,41.3136,41.3933,41.287,41.349,24471.0
2021-05-11 13:30:00,46.72,46.82,46.72,46.8,27349.0,41.3667,41.4553,41.3667,41.4376,27349.0
2021-05-11 14:00:00,46.8,46.85,46.7,46.74,32631.0,41.4376,41.4818,41.349,41.3844,32631.0
2021-05-11 14:30:00,46.76,46.76,46.48,46.56,31693.0,41.4021,41.4021,41.1542,41.2251,31693.0
2021-05-11 15:00:00,46.56,46.67,46.52,46.57,37247.0,41.2251,41.3225,41.1896,41.2339,37247.0
2021-05-11 15:30:00,46.55,46.76,46.39,46.73,142777.0,41.2162,41.4021,41.0745,41.3756,142777.0
2021-05-12 09:30:00,46.64,46.64,46.16,46.2,24433.0,41.2959,41.2959,40.8709,40.9063,24433.0
2021-05-12 10:00:00,46.16,46.3,46.07,46.21,18312.0,40.8709,40.9949,40.7912,40.9152,18312.0
2021-05-12 10:30:00,46.19,46.19,45.86,45.94,15615.0,40.8975,40.8975,40.6053,40.6761,15615.0
2021-05-12 11:00:00,45.98,46.04,45.86,46.01,15043.0,40.7115,40.7646,40.6053,40.7381,15043.0
2021-05-12 11:30:00,46.06,46.16,45.91,46.01,18865.0,40.7824,40.8709,40.6495,40.7381,18865.0
2021-05-12 12:00:00,46.01,46.06,45.94,46.0,11604.0,40.7381,40.7824,40.6761,40.7292,11604.0
2021-05-12 12:30:00,46.0,46.0,45.89,45.97,17032.0,40.7292,40.7292,40.6318,40.7027,17032.0
2021-05-12 13:00:00,46.0,46.0,45.75,45.76,17310.0,40.7292,40.7292,40.5079,40.5167,17310.0
2021-05-12 13:30:00,45.74,45.75,45.64,45.69,13988.0,40.499,40.5079,40.4105,40.4547,13988.0
2021-05-12 14:00:00,45.69,45.69,45.47,45.51,17395.0,40.4547,40.4547,40.26,40.2954,17395.0
2021-05-12 14:30:00,45.49,45.69,45.47,45.61,19573.0,40.2777,40.4547,40.26,40.3839,19573.0
2021-05-12 15:00:00,45.63,45.63,45.43,45.45,34646.0,40.4016,40.4016,40.2245,40.2422,34646.0
2021-05-12 15:30:00,45.45,45.49,45.29,45.33,144457.0,40.2422,40.2777,40.1006,40.136,144457.0
2021-05-13 09:30:00,45.14,45.44,44.92,45.3,41213.0,40.1859,40.453,39.99,40.3283,41213.0
2021-05-13 10:00:00,45.41,45.86,45.39,45.82,15223.0,40.4262,40.8269,40.4084,40.7912,15223.0
2021-05-13 10:30:00,45.84,45.88,45.66,45.87,26327.0,40.8091,40.8447,40.6488,40.8358,26327.0
2021-05-13 11:00:00,45.88,45.92,45.77,45.85,16414.0,40.8447,40.8803,40.7467,40.818,16414.0
2021-05-13 11:30:00,45.8,45.93,45.72,45.84,28908.0,40.7734,40.8892,40.7022,40.8091,28908.0
2021-05-13 12:00:00,45.85,45.88,45.78,45.8,22553.0,40.818,40.8447,40.7556,40.7734,22553.0
2021-05-13 12:30:00,45.8,45.96,45.75,45.88,15485.0,40.7734,40.9159,40.7289,40.8447,15485.0
2021-05-13 13:00:00,45.89,45.92,45.7,45.77,13302.0,40.8536,40.8803,40.6844,40.7467,13302.0
2021-05-13 13:30:00,45.76,45.82,45.67,45.75,15781.0,40.7378,40.7912,40.6577,40.7289,15781.0
2021-05-13 14:00:00,45.78,46.07,45.78,46.04,25950.0,40.7556,41.0138,40.7556,40.9871,25950.0
2021-05-13 14:30:00,46.03,46.06,45.8,46.06,30506.0,40.9782,41.0049,40.7734,41.0049,30506.0
2021-05-13 15:00:00,46.07,46.13,46.02,46.13,27551.0,41.0138,41.0672,40.9693,41.0672,27551.0
2021-05-13 15:30:00,46.13,46.13,45.91,45.92,112455.0,41.0672,41.0672,40.8714,40.8803,112455.0
2021-05-14 09:30:00,46.23,46.38,46.09,46.22,16733.0,41.1562,41.2898,41.0316,41.1473,16733.0
2021-05-14 10:00:00,46.23,46.3,46.12,46.23,14869.0,41.1562,41.2186,41.0583,41.1562,14869.0
2021-05-14 10:30:00,46.2,46.31,46.05,46.31,8018.0,41.1295,41.2275,40.996,41.2275,8018.0
2021-05-14 11:00:00,46.27,46.42,46.24,46.34,13908.0,41.1919,41.3254,41.1652,41.2542,13908.0
2021-05-14 11:30:00,46.34,46.44,46.28,46.44,16246.0,41.2542,41.3432,41.2008,41.3432,16246.0
2021-05-14 12:00:00,46.4,46.5,46.36,46.46,21978.0,41.3076,41.3966,41.272,41.361,21978.0
2021-05-14 12:30:00,46.48,46.51,46.35,46.38,52114.0,41.3788,41.4055,41.2631,41.2898,52114.0
2021-05-14 13:00:00,46.35,46.58,46.35,46.56,33590.0,41.2631,41.4678,41.2631,41.45,33590.0
2021-05-14 13:30:00,46.55,46.62,46.46,46.49,19201.0,41.4411,41.5034,41.361,41.3877,19201.0
2021-05-14 14:00:00,46.5,46.52,46.28,46.41,43483.0,41.3966,41.4144,41.2008,41.3165,43483.0
2021-05-14 14:30:00,46.43,46.6,46.42,46.55,17020.0,41.3343,41.4856,41.3254,41.4411,17020.0
2021-05-14 15:00:00,46.53,46.57,46.41,46.44,16305.0,41.4233,41.4589,41.3165,41.3432,16305.0
2021-05-14 15:30:00,46.41,46.47,46.33,46.4,72424.0,41.3165,41.3699,41.2453,41.3076,72424.0
2021-05-17 09:30:00,46.41,46.6,46.29,46.59,27316.0,41.3165,41.4856,41.2097,41.4767,27316.0
2021-05-17 10:00:00,46.62,46.63,46.5,46.53,32249.0,41.5034,41.5123,41.3966,41.4233,32249.0
2021-05-17 10:30:00,46.49,46.5,46.35,46.36,27645.0,41.3877,41.3966,41.2631,41.272,27645.0
2021-05-17 11:00:00,46.37,46.4,46.14,46.14,17171.0,41.2809,41.3076,41.0761,41.0761,17171.0
2021-05-17 11:30:00,46.16,46.25,46.08,46.21,44972.0,41.0939,41.1741,41.0227,41.1384,44972.0
2021-05-17 12:00:00,46.2,46.36,46.2,46.35,51449.0,41.1295,41.272,41.1295,41.2631,51449.0
2021-05-17 12:30:00,46.34,46.41,46.29,46.4,13042.0,41.2542,41.3165,41.2097,41.3076,13042.0
2021-05-17 13:00:00,46.4,46.47,46.32,46.4,12980.0,41.3076,41.3699,41.2364,41.3076,12980.0
2021-05-17 13:30:00,46.4,46.45,46.32,46.45,21498.0,41.3076,41.3521,41.2364,41.3521,21498.0
2021-05-17 14:00:00,46.46,46.51,46.39,46.48,17512.0,41.361,41.4055,41.2987,41.3788,17512.0
2021-05-17 14:30:00,46.49,46.52,46.4,46.4,18961.0,41.3877,41.4144,41.3076,41.3076,18961.0
2021-05-17 15:00:00,46.44,46.49,46.4,46.44,25075.0,41.3432,41.3877,41.3076,41.3432,25075.0
2021-05-17 15:30:00,46.44,46.44,46.2,46.21,101700.0,41.3432,41.3432,41.1295,41.1384,101700.0
2021-05-18 09:30:00,45.95,46.16,45.63,46.06,53815.0,40.907,41.0939,40.6221,41.0049,53815.0
2021-05-18 10:00:00,46.07,46.36,46.07,46.34,30657.0,41.0138,41.272,41.0138,41.2542,30657.0
2021-05-18 10:30:00,46.33,46.61,46.33,46.57,32232.0,41.2453,41.4945,41.2453,41.4589,32232.0
2021-05-18 11:00:00,46.54,46.55,46.41,46.45,20910.0,41.4322,41.4411,41.3165,41.3521,20910.0
2021-05-18 11:30:00,46.45,46.54,46.38,46.39,20365.0,41.3521,41.4322,41.2898,41.2987,20365.0
2021-05-18 12:00:00,46.4,46.54,46.4,46.46,13941.0,41.3076,41.4322,41.3076,41.361,13941.0
2021-05-18 12:30:00,46.45,46.53,46.42,46.48,16869.0,41.3521,41.4233,41.3254,41.3788,16869.0
2021-05-18 13:00:00,46.49,46.53,46.48,46.5,13105.0,41.3877,41.4233,41.3788,41.3966,13105.0
2021-05-18 13:30:00,46.51,46.57,46.47,46.51,10429.0,41.4055,41.4589,41.3699,41.4055,10429.0
2021-05-18 14:00:00,46.49,46.5,46.33,46.41,14379.0,41.3877,41.3966,41.2453,41.3165,14379.0
2021-05-18 14:30:00,46.42,46.46,46.35,46.41,20170.0,41.3254,41.361,41.2631,41.3165,20170.0
2021-05-18 15:00:00,46.41,46.49,46.33,46.42,29209.0,41.3165,41.3877,41.2453,41.3254,29209.0
2021-05-18 15:30:00,46.4,46.5,46.25,46.26,91509.0,41.3076,41.3966,41.1741,41.183,91509.0
2021-05-19 09:30:00,45.94,46.26,45.77,46.26,21649.0,40.8981,41.183,40.7467,41.183,21649.0
2021-05-19 10:00:00,46.28,46.3,45.93,46.19,17151.0,41.2008,41.2186,40.8892,41.1206,17151.0
2021-05-19 10:30:00,46.2,46.36,46.02,46.12,21750.0,41.1295,41.272,40.9693,41.0583,21750.0
2021-05-19 11:00:00,46.12,46.27,46.08,46.21,14568.0,41.0583,41.1919,41.0227,41.1384,14568.0
2021-05-19 11:30:00,46.2,46.21,46.07,46.2,25032.0,41.1295,41.1384,41.0138,41.1295,25032.0
2021-05-19 12:00:00,46.2,46.3,46.2,46.22,11940.0,41.1295,41.2186,41.1295,41.1473,11940.0
2021-05-19 12:30:00,46.23,46.34,46.2,46.27,12466.0,41.1562,41.2542,41.1295,41.1919,12466.0
2021-05-19 13:00:00,46.31,46.4,46.26,46.31,11423.0,41.2275,41.3076,41.183,41.2275,11423.0
2021-05-19 13:30:00,46.32,46.34,46.25,46.32,9618.0,41.2364,41.2542,41.1741,41.2364,9618.0
2021-05-19 14:00:00,46.3,46.38,46.16,46.34,22562.0,41.2186,41.2898,41.0939,41.2542,22562.0
2021-05-19 14:30:00,46.35,46.37,46.19,46.26,22525.0,41.2631,41.2809,41.1206,41.183,22525.0
2021-05-19 15:00:00,46.22,46.4,46.19,46.35,27638.0,41.1473,41.3076,41.1206,41.2631,27638.0
2021-05-19 15:30:00,46.37,46.45,46.23,46.42,84192.0,41.2809,41.3521,41.1562,41.3254,84192.0
2021-05-20 09:30:00,46.3,46.8,46.3,46.56,87615.0,41.2186,41.6637,41.2186,41.45,87615.0
2021-05-20 10:00:00,46.57,46.87,46.46,46.79,62171.0,41.4589,41.726,41.361,41.6548,62171.0
2021-05-20 10:30:00,46.78,46.91,46.75,46.91,13657.0,41.6459,41.7616,41.6192,41.7616,13657.0
2021-05-20 11:00:00,46.91,47.0,46.82,46.88,29269.0,41.7616,41.8417,41.6815,41.7349,29269.0
2021-05-20 11:30:00,46.88,46.92,46.84,46.88,36974.0,41.7349,41.7705,41.6993,41.7349,36974.0
2021-05-20 12:00:00,46.87,47.1,46.87,47.09,19010.0,41.726,41.9308,41.726,41.9219,19010.0
2021-05-20 12:30:00,47.08,47.12,47.06,47.11,8834.0,41.913,41.9486,41.8952,41.9397,8834.0
2021-05-20 13:00:00,47.11,47.15,47.05,47.07,10451.0,41.9397,41.9753,41.8863,41.9041,10451.0
2021-05-20 13:30:00,47.08,47.17,47.05,47.11,18716.0,41.913,41.9931,41.8863,41.9397,18716.0
2021-05-20 14:00:00,47.11,47.15,47.05,47.07,12647.0,41.9397,41.9753,41.8863,41.9041,12647.0
2021-05-20 14:30:00,47.08,47.08,46.89,46.9,15009.0,41.913,41.913,41.7438,41.7527,15009.0
2021-05-20 15:00:00,46.89,47.02,46.85,47.01,42890.0,41.7438,41.8595,41.7082,41.8506,42890.0
2021-05-20 15:30:00,47.0,47.03,46.8,46.87,186270.0,41.8417,41.8684,41.6637,41.726,186270.0
2021-05-21 09:30:00,46.93,47.3,46.86,46.99,29858.0,41.7794,42.1088,41.7171,41.8328,29858.0
2021-05-21 10:00:00,46.99,47.07,46.94,47.03,11321.0,41.8328,41.9041,41.7883,41.8684,11321.0
2021-05-21 10:30:00,47.03,47.05,46.85,46.86,11292.0,41.8684,41.8863,41.7082,41.7171,11292.0
2021-05-21 11:00:00,46.89,47.01,46.79,46.79,16716.0,41.7438,41.8506,41.6548,41.6548,16716.0
2021-05-21 11:30:00,46.8,46.87,46.69,46.74,29587.0,41.6637,41.726,41.5658,41.6103,29587.0
2021-05-21 12:00:00,46.72,46.73,46.61,46.73,15397.0,41.5925,41.6014,41.4945,41.6014,15397.0
2021-05-21 12:30:00,46.71,46.73,46.6,46.66,16112.0,41.5836,41.6014,41.4856,41.5391,16112.0
2021-05-21 13:00:00,46.69,46.74,46.66,46.74,13642.0,41.5658,41.6103,41.5391,41.6103,13642.0
2021-05-21 13:30:00,46.74,46.88,46.73,46.87,22759.0,41.6103,41.7349,41.6014,41.726,22759.0
2021-05-21 14:00:00,46.88,46.93,46.76,46.78,20937.0,41.7349,41.7794,41.6281,41.6459,20937.0
2021-05-21 14:30:00,46.8,46.91,46.71,46.88,27524.0,41.6637,41.7616,41.5836,41.7349,27524.0
2021-05-21 15:00:00,46.89,47.04,46.88,46.96,26096.0,41.7438,41.8774,41.7349,41.8061,26096.0
2021-05-21 15:30:00,46.97,47.06,46.89,47.02,176864.0,41.815,41.8952,41.7438,41.8595,176864.0
2021-05-24 09:30:00,47.08,47.43,47.08,47.38,20336.0,41.913,42.2245,41.913,42.18,20336.0
2021-05-24 10:00:00,47.38,47.55,47.33,47.39,19625.0,42.18,42.3314,42.1355,42.1889,19625.0
2021-05-24 10:30:00,47.4,47.43,47.27,47.42,20453.0,42.1978,42.2245,42.0821,42.2156,20453.0
2021-05-24 11:00:00,47.42,47.46,47.31,47.43,12029.0,42.2156,42.2513,42.1177,42.2245,12029.0
2021-05-24 11:30:00,47.43,47.43,47.32,47.36,12273.0,42.2245,42.2245,42.1266,42.1622,12273.0
2021-05-24 12:00:00,47.37,47.46,47.35,47.44,10237.0,42.1711,42.2513,42.1533,42.2335,10237.0
2021-05-24 12:30:00,47.44,47.47,47.34,47.45,25523.0,42.2335,42.2602,42.1444,42.2424,25523.0
2021-05-24 13:00:00,47.44,47.49,47.38,47.43,15624.0,42.2335,42.278,42.18,42.2245,15624.0
2021-05-24 13:30:00,47.43,47.56,47.43,47.53,14209.0,42.2245,42.3403,42.2245,42.3136,14209.0
2021-05-24 14:00:00,47.56,47.57,47.5,47.53,17705.0,42.3403,42.3492,42.2869,42.3136,17705.0
2021-05-24 14:30:00,47.53,47.61,47.53,47.6,21641.0,42.3136,42.3848,42.3136,42.3759,21641.0
2021-05-24 15:00:00,47.59,47.64,47.55,47.59,29325.0,42.367,42.4115,42.3314,42.367,29325.0
2021-05-24 15:30:00,47.58,47.61,47.46,47.51,78529.0,42.3581,42.3848,42.2513,42.2958,78529.0
2021-05-25 09:30:00,47.55,47.55,47.16,47.17,33241.0,42.3314,42.3314,41.9842,41.9931,33241.0
2021-05-25 10:00:00,47.13,47.28,47.13,47.18,14990.0,41.9575,42.091,41.9575,42.002,14990.0
2021-05-25 10:30:00,47.18,47.32,47.08,47.29,16250.0,42.002,42.1266,41.913,42.0999,16250.0
2021-05-25 11:00:00,47.31,47.38,47.23,47.35,14382.0,42.1177,42.18,42.0465,42.1533,14382.0
2021-05-25 11:30:00,47.37,47.37,47.28,47.35,12433.0,42.1711,42.1711,42.091,42.1533,12433.0
2021-05-25 12:00:00,47.36,47.47,47.35,47.44,11245.0,42.1622,42.2602,42.1533,42.2335,11245.0
2021-05-25 12:30:00,47.45,47.48,47.4,47.47,15826.0,42.2424,42.2691,42.1978,42.2602,15826.0
2021-05-25 13:00:00,47.47,47.47,47.34,47.36,16317.0,42.2602,42.2602,42.1444,42.1622,16317.0
2021-05-25 13:30:00,47.35,47.36,47.24,47.3,10754.0,42.1533,42.1622,42.0554,42.1088,10754.0
2021-05-25 14:00:00,47.3,47.34,47.25,47.27,14520.0,42.1088,42.1444,42.0643,42.0821,14520.0
2021-05-25 14:30:00,47.27,47.35,47.23,47.32,17801.0,42.0821,42.1533,42.0465,42.1266,17801.0
2021-05-25 15:00:00,47.31,47.35,47.24,47.34,24780.0,42.1177,42.1533,42.0554,42.1444,24780.0
2021-05-25 15:30:00,47.33,47.36,47.15,47.26,98580.0,42.1355,42.1622,41.9753,42.0732,98580.0
2021-05-26 09:30:00,47.25,47.33,46.85,47.23,31187.0,42.0643,42.1355,41.7082,42.0465,31187.0
2021-05-26 10:00:00,47.24,47.26,47.09,47.12,16824.0,42.0554,42.0732,41.9219,41.9486,16824.0
2021-05-26 10:30:00,47.11,47.21,47.09,47.18,18949.0,41.9397,42.0287,41.9219,42.002,18949.0
2021-05-26 11:00:00,47.2,47.35,47.2,47.35,9628.0,42.0198,42.1533,42.0198,42.1533,9628.0
2021-05-26 11:30:00,47.37,47.48,47.36,47.44,8411.0,42.1711,42.2691,42.1622,42.2335,8411.0
2021-05-26 12:00:00,47.45,47.48,47.44,47.48,7348.0,42.2424,42.2691,42.2335,42.2691,7348.0
2021-05-26 12:30:00,47.48,47.59,47.47,47.59,4934.0,42.2691,42.367,42.2602,42.367,4934.0
2021-05-26 13:00:00,47.6,47.65,47.5,47.59,27408.0,42.3759,42.4204,42.2869,42.367,27408.0
2021-05-26 13:30:00,47.58,47.67,47.58,47.66,6516.0,42.3581,42.4382,42.3581,42.4293,6516.0
2021-05-26 14:00:00,47.66,47.72,47.65,47.7,10577.0,42.4293,42.4827,42.4204,42.4649,10577.0
2021-05-26 14:30:00,47.69,47.75,47.67,47.73,11227.0,42.456,42.5094,42.4382,42.4916,11227.0
2021-05-26 15:00:00,47.71,47.73,47.54,47.58,15084.0,42.4738,42.4916,42.3225,42.3581,15084.0
2021-05-26 15:30:00,47.55,47.7,47.52,47.63,118496.0,42.3314,42.4649,42.3047,42.4026,118496.0
2021-05-27 09:30:00,47.8,47.88,47.41,47.72,36376.0,42.5539,42.6252,42.2067,42.4827,36376.0
2021-05-27 10:00:00,47.72,47.87,47.71,47.84,27693.0,42.4827,42.6163,42.4738,42.5896,27693.0
2021-05-27 10:30:00,47.84,47.91,47.74,47.91,34818.0,42.5896,42.6519,42.5005,42.6519,34818.0
2021-05-27 11:00:00,47.91,47.96,47.78,47.96,36120.0,42.6519,42.6964,42.5361,42.6964,36120.0
2021-05-27 11:30:00,47.96,48.19,47.95,48.17,38636.0,42.6964,42.9011,42.6875,42.8833,38636.0
2021-05-27 12:00:00,48.17,48.23,48.11,48.23,31472.0,42.8833,42.9367,42.8299,42.9367,31472.0
2021-05-27 12:30:00,48.23,48.29,48.18,48.25,32525.0,42.9367,42.9902,42.8922,42.9546,32525.0
2021-05-27 13:00:00,48.26,48.3,48.19,48.28,27145.0,42.9635,42.9991,42.9011,42.9813,27145.0
2021-05-27 13:30:00,48.29,48.37,48.29,48.33,25833.0,42.9902,43.0614,42.9902,43.0258,25833.0
2021-05-27 14:00:00,48.33,48.36,48.15,48.26,33475.0,43.0258,43.0525,42.8655,42.9635,33475.0
2021-05-27 14:30:00,48.26,48.27,48.16,48.21,28620.0,42.9635,42.9724,42.8744,42.9189,28620.0
2021-05-27 15:00:00,48.19,48.24,48.14,48.14,28922.0,42.9011,42.9457,42.8566,42.8566,28922.0
2021-05-27 15:30:00,48.14,48.14,47.53,47.62,365305.0,42.8566,42.8566,42.3136,42.3937,365305.0
2021-05-28 09:30:00,47.92,48.2,47.92,48.04,27079.0,42.6608,42.91,42.6608,42.7676,27079.0
2021-05-28 10:00:00,48.08,48.1,47.92,47.94,17367.0,42.8032,42.821,42.6608,42.6786,17367.0
2021-05-28 10:30:00,47.96,48.0,47.69,47.74,21746.0,42.6964,42.732,42.456,42.5005,21746.0
2021-05-28 11:00:00,47.77,47.81,47.69,47.78,14124.0,42.5272,42.5628,42.456,42.5361,14124.0
2021-05-28 11:30:00,47.8,47.8,47.65,47.66,17537.0,42.5539,42.5539,42.4204,42.4293,17537.0
2021-05-28 12:00:00,47.64,47.66,47.57,47.63,21273.0,42.4115,42.4293,42.3492,42.4026,21273.0
2021-05-28 12:30:00,47.63,47.71,47.61,47.62,10618.0,42.4026,42.4738,42.3848,42.3937,10618.0
2021-05-28 13:00:00,47.62,47.74,47.62,47.69,16518.0,42.3937,42.5005,42.3937,42.456,16518.0
2021-05-28 13:30:00,47.69,47.69,47.62,47.69,14545.0,42.456,42.456,42.3937,42.456,14545.0
2021-05-28 14:00:00,47.69,47.76,47.68,47.73,9948.0,42.456,42.5183,42.4471,42.4916,9948.0
2021-05-28 14:30:00,47.74,47.79,47.71,47.71,9772.0,42.5005,42.545,42.4738,42.4738,9772.0
2021-05-28 15:00:00,47.72,47.75,47.7,47.75,10552.0,42.4827,42.5094,42.4649,42.5094,10552.0
2021-05-28 15:30:00,47.74,47.88,47.7,47.81,122021.0,42.5005,42.6252,42.4649,42.5628,122021.0
2021-06-01 09:30:00,48.01,48.15,47.85,47.88,72069.0,42.7409,42.8655,42.5985,42.6252,72069.0
2021-06-01 10:00:00,47.87,48.01,47.86,47.93,40405.0,42.6163,42.7409,42.6074,42.6697,40405.0
2021-06-01 10:30:00,47.95,48.09,47.89,48.08,35474.0,42.6875,42.8121,42.6341,42.8032,35474.0
2021-06-01 11:00:00,48.07,48.07,47.78,47.83,26825.0,42.7943,42.7943,42.5361,42.5806,26825.0
2021-06-01 11:30:00,47.83,47.87,47.72,47.72,54363.0,42.5806,42.6163,42.4827,42.4827,54363.0
2021-06-01 12:00:00,47.71,47.82,47.68,47.78,18032.0,42.4738,42.5717,42.4471,42.5361,18032.0
2021-06-01 12:30:00,47.78,47.79,47.59,47.6,21340.0,42.5361,42.545,42.367,42.3759,21340.0
2021-06-01 13:00:00,47.6,47.61,47.52,47.52,22552.0,42.3759,42.3848,42.3047,42.3047,22552.0
2021-06-01 13:30:00,47.52,47.52,47.4,47.51,18305.0,42.3047,42.3047,42.1978,42.2958,18305.0
2021-06-01 14:00:00,47.51,47.56,47.47,47.53,23066.0,42.2958,42.3403,42.2602,42.3136,23066.0
2021-06-01 14:30:00,47.54,47.55,47.47,47.51,18464.0,42.3225,42.3314,42.2602,42.2958,18464.0
2021-06-01 15:00:00,47.51,47.51,47.41,47.41,14603.0,42.2958,42.2958,42.2067,42.2067,14603.0
2021-06-01 15:30:00,47.4,47.47,47.35,47.43,127038.0,42.1978,42.2602,42.1533,42.2245,127038.0
2021-06-02 09:30:00,47.4,47.4,47.1,47.11,32356.0,42.1978,42.1978,41.9308,41.9397,32356.0
2021-06-02 10:00:00,47.12,47.19,47.0,47.03,27930.0,41.9486,42.0109,41.8417,41.8684,27930.0
2021-06-02 10:30:00,47.02,47.13,46.96,47.02,16547.0,41.8595,41.9575,41.8061,41.8595,16547.0
2021-06-02 11:00:00,47.05,47.3,47.03,47.3,10312.0,41.8863,42.1088,41.8684,42.1088,10312.0
2021-06-02 11:30:00,47.29,47.29,47.16,47.26,24323.0,42.0999,42.0999,41.9842,42.0732,24323.0
2021-06-02 12:00:00,47.27,47.4,47.26,47.39,18218.0,42.0821,42.1978,42.0732,42.1889,18218.0
2021-06-02 12:30:00,47.36,47.41,47.35,47.39,24421.0,42.1622,42.2067,42.1533,42.1889,24421.0
2021-06-02 13:00:00,47.4,47.44,47.35,47.41,19553.0,42.1978,42.2335,42.1533,42.2067,19553.0
2021-06-02 13:30:00,47.41,47.42,47.3,47.31,20598.0,42.2067,42.2156,42.1088,42.1177,20598.0
2021-06-02 14:00:00,47.3,47.32,47.15,47.17,16606.0,42.1088,42.1266,41.9753,41.9931,16606.0
2021-06-02 14:30:00,47.16,47.18,47.07,47.08,13334.0,41.9842,42.002,41.9041,41.913,13334.0
2021-06-02 15:00:00,47.08,47.08,46.93,46.97,25307.0,41.913,41.913,41.7794,41.815,25307.0
2021-06-02 15:30:00,46.98,47.23,46.97,47.19,110715.0,41.8239,42.0465,41.815,42.0109,110715.0
2021-06-03 09:30:00,47.17,47.22,46.88,47.07,17273.0,41.9931,42.0376,41.7349,41.9041,17273.0
2021-06-03 10:00:00,47.05,47.21,47.02,47.2,13773.0,41.8863,42.0287,41.8595,42.0198,13773.0
2021-06-03 10:30:00,47.19,47.29,47.13,47.27,8434.0,42.0109,42.0999,41.9575,42.0821,8434.0
2021-06-03 11:00:00,47.31,47.44,47.28,47.36,9183.0,42.1177,42.2335,42.091,42.1622,9183.0
2021-06-03 11:30:00,47.35,47.36,47.3,47.36,11973.0,42.1533,42.1622,42.1088,42.1622,11973.0
2021-06-03 12:00:00,47.35,47.38,47.34,47.36,7688.0,42.1533,42.18,42.1444,42.1622,7688.0
2021-06-03 12:30:00,47.36,47.39,47.29,47.31,14756.0,42.1622,42.1889,42.0999,42.1177,14756.0
2021-06-03 13:00:00,47.3,47.31,47.18,47.24,24430.0,42.1088,42.1177,42.002,42.0554,24430.0
2021-06-03 13:30:00,47.23,47.33,47.22,47.3,18170.0,42.0465,42.1355,42.0376,42.1088,18170.0
2021-06-03 14:00:00,47.3,47.33,47.25,47.29,25860.0,42.1088,42.1355,42.0643,42.0999,25860.0
2021-06-03 14:30:00,47.29,47.33,47.27,47.27,34638.0,42.0999,42.1355,42.0821,42.0821,34638.0
2021-06-03 15:00:00,47.27,47.31,47.23,47.23,32563.0,42.0821,42.1177,42.0465,42.0465,32563.0
2021-06-03 15:30:00,47.23,47.27,47.15,47.17,190801.0,42.0465,42.0821,41.9753,41.9931,190801.0
2021-06-04 09:30:00,47.29,47.38,47.17,47.2,37682.0,42.0999,42.18,41.9931,42.0198,37682.0
2021-06-04 10:00:00,47.25,47.33,47.12,47.16,23632.0,42.0643,42.1355,41.9486,41.9842,23632.0
2021-06-04 10:30:00,47.16,47.3,47.11,47.28,15244.0,41.9842,42.1088,41.9397,42.091,15244.0
2021-06-04 11:00:00,47.32,47.55,47.31,47.55,24235.0,42.1266,42.3314,42.1177,42.3314,24235.0
2021-06-04 11:30:00,47.59,47.63,47.53,47.62,14701.0,42.367,42.4026,42.3136,42.3937,14701.0
2021-06-04 12:00:00,47.61,47.62,47.48,47.51,9101.0,42.3848,42.3937,42.2691,42.2958,9101.0
2021-06-04 12:30:00,47.53,47.58,47.52,47.54,8123.0,42.3136,42.3581,42.3047,42.3225,8123.0
2021-06-04 13:00:00,47.54,47.56,47.47,47.49,9255.0,42.3225,42.3403,42.2602,42.278,9255.0
2021-06-04 13:30:00,47.49,47.52,47.4,47.44,14562.0,42.278,42.3047,42.1978,42.2335,14562.0
2021-06-04 14:00:00,47.46,47.51,47.44,47.49,17001.0,42.2513,42.2958,42.2335,42.278,17001.0
2021-06-04 14:30:00,47.51,47.51,47.37,47.43,14491.0,42.2958,42.2958,42.1711,42.2245,14491.0
2021-06-04 15:00:00,47.42,47.42,47.35,47.37,15459.0,42.2156,42.2156,42.1533,42.1711,15459.0
2021-06-04 15:30:00,47.37,47.42,47.31,47.35,111424.0,42.1711,42.2156,42.1177,42.1533,111424.0
2021-06-07 09:30:00,47.35,47.5,47.23,47.46,27936.0,42.1533,42.2869,42.0465,42.2513,27936.0
2021-06-07 10:00:00,47.46,47.57,47.43,47.57,21086.0,42.2513,42.3492,42.2245,42.3492,21086.0
2021-06-07 10:30:00,47.56,47.63,47.48,47.59,19837.0,42.3403,42.4026,42.2691,42.367,19837.0
2021-06-07 11:00:00,47.61,47.68,47.55,47.55,18881.0,42.3848,42.4471,42.3314,42.3314,18881.0
2021-06-07 11:30:00,47.5,47.59,47.48,47.57,10967.0,42.2869,42.367,42.2691,42.3492,10967.0
2021-06-07 12:00:00,47.57,47.61,47.54,47.56,11378.0,42.3492,42.3848,42.3225,42.3403,11378.0
2021-06-07 12:30:00,47.56,47.6,47.54,47.57,11253.0,42.3403,42.3759,42.3225,42.3492,11253.0
2021-06-07 13:00:00,47.55,47.64,47.54,47.55,13359.0,42.3314,42.4115,42.3225,42.3314,13359.0
2021-06-07 13:30:00,47.56,47.58,47.51,47.57,13298.0,42.3403,42.3581,42.2958,42.3492,13298.0
2021-06-07 14:00:00,47.55,47.67,47.53,47.64,18976.0,42.3314,42.4382,42.3136,42.4115,18976.0
2021-06-07 14:30:00,47.65,47.69,47.61,47.65,14606.0,42.4204,42.456,42.3848,42.4204,14606.0
2021-06-07 15:00:00,47.65,47.66,47.55,47.57,18027.0,42.4204,42.4293,42.3314,42.3492,18027.0
2021-06-07 15:30:00,47.56,47.6,47.51,47.54,91009.0,42.3403,42.3759,42.2958,42.3225,91009.0
2021-06-08 09:30:00,47.73,47.79,47.3,47.33,23006.0,42.4916,42.545,42.1088,42.1355,23006.0
2021-06-08 10:00:00,47.34,47.39,47.24,47.37,21203.0,42.1444,42.1889,42.0554,42.1711,21203.0
2021-06-08 10:30:00,47.37,47.54,47.31,47.44,29032.0,42.1711,42.3225,42.1177,42.2335,29032.0
2021-06-08 11:00:00,47.44,47.5,47.26,47.29,10652.0,42.2335,42.2869,42.0732,42.0999,10652.0
2021-06-08 11:30:00,47.31,47.34,47.17,47.21,23795.0,42.1177,42.1444,41.9931,42.0287,23795.0
2021-06-08 12:00:00,47.21,47.34,47.21,47.27,13551.0,42.0287,42.1444,42.0287,42.0821,13551.0
2021-06-08 12:30:00,47.28,47.34,47.27,47.29,9442.0,42.091,42.1444,42.0821,42.0999,9442.0
2021-06-08 13:00:00,47.3,47.3,47.22,47.26,11843.0,42.1088,42.1088,42.0376,42.0732,11843.0
2021-06-08 13:30:00,47.26,47.32,47.25,47.31,12817.0,42.0732,42.1266,42.0643,42.1177,12817.0
2021-06-08 14:00:00,47.29,47.34,47.28,47.29,20573.0,42.0999,42.1444,42.091,42.0999,20573.0
2021-06-08 14:30:00,47.3,47.31,47.27,47.28,26599.0,42.1088,42.1177,42.0821,42.091,26599.0
2021-06-08 15:00:00,47.29,47.33,47.28,47.31,33876.0,42.0999,42.1355,42.091,42.1177,33876.0
2021-06-08 15:30:00,47.3,47.36,47.24,47.25,82120.0,42.1088,42.1622,42.0554,42.0643,82120.0
2021-06-09 09:30:00,47.36,47.51,47.2,47.44,39048.0,42.1622,42.2958,42.0198,42.2335,39048.0
2021-06-09 10:00:00,47.44,47.48,47.27,47.4,29177.0,42.2335,42.2691,42.0821,42.1978,29177.0
2021-06-09 10:30:00,47.41,47.44,47.35,47.43,22582.0,42.2067,42.2335,42.1533,42.2245,22582.0
2021-06-09 11:00:00,47.45,47.5,47.4,47.46,26439.0,42.2424,42.2869,42.1978,42.2513,26439.0
2021-06-09 11:30:00,47.46,47.48,47.37,47.4,18486.0,42.2513,42.2691,42.1711,42.1978,18486.0
2021-06-09 12:00:00,47.4,47.47,47.38,47.41,14877.0,42.1978,42.2602,42.18,42.2067,14877.0
2021-06-09 12:30:00,47.42,47.57,47.42,47.56,8511.0,42.2156,42.3492,42.2156,42.3403,8511.0
2021-06-09 13:00:00,47.56,47.56,47.48,47.55,11924.0,42.3403,42.3403,42.2691,42.3314,11924.0
2021-06-09 13:30:00,47.55,47.63,47.51,47.62,9697.0,42.3314,42.4026,42.2958,42.3937,9697.0
2021-06-09 14:00:00,47.6,47.61,47.53,47.58,13642.0,42.3759,42.3848,42.3136,42.3581,13642.0
2021-06-09 14:30:00,47.57,47.6,47.53,47.54,11866.0,42.3492,42.3759,42.3136,42.3225,11866.0
2021-06-09 15:00:00,47.54,47.56,47.48,47.49,29453.0,42.3225,42.3403,42.2691,42.278,29453.0
2021-06-09 15:30:00,47.48,47.55,47.44,47.51,86723.0,42.2691,42.3314,42.2335,42.2958,86723.0
2021-06-10 09:30:00,47.63,47.84,47.49,47.82,18876.0,42.4026,42.5896,42.278,42.5717,18876.0
2021-06-10 10:00:00,47.83,48.04,47.81,47.95,12745.0,42.5806,42.7676,42.5628,42.6875,12745.0
2021-06-10 10:30:00,47.97,48.02,47.77,47.78,15107.0,42.7053,42.7498,42.5272,42.5361,15107.0
2021-06-10 11:00:00,47.78,47.89,47.78,47.83,11193.0,42.5361,42.6341,42.5361,42.5806,11193.0
2021-06-10 11:30:00,47.85,47.98,47.85,47.95,10423.0,42.5985,42.7142,42.5985,42.6875,10423.0
2021-06-10 12:00:00,47.96,47.99,47.95,47.98,8368.0,42.6964,42.7231,42.6875,42.7142,8368.0
2021-06-10 12:30:00,47.96,47.97,47.91,47.93,6103.0,42.6964,42.7053,42.6519,42.6697,6103.0
2021-06-10 13:00:00,47.93,48.0,47.92,47.92,9490.0,42.6697,42.732,42.6608,42.6608,9490.0
2021-06-10 13:30:00,47.92,47.99,47.89,47.99,8875.0,42.6608,42.7231,42.6341,42.7231,8875.0
2021-06-10 14:00:00,47.97,48.0,47.88,47.89,13756.0,42.7053,42.732,42.6252,42.6341,13756.0
2021-06-10 14:30:00,47.88,47.88,47.83,47.88,15268.0,42.6252,42.6252,42.5806,42.6252,15268.0
2021-06-10 15:00:00,47.87,47.93,47.79,47.93,21416.0,42.6163,42.6697,42.545,42.6697,21416.0
2021-06-10 15:30:00,47.95,48.05,47.92,47.99,59319.0,42.6875,42.7765,42.6608,42.7231,59319.0
2021-06-11 09:30:00,48.16,48.45,48.0,48.21,33146.0,42.8744,43.1326,42.732,42.9189,33146.0
2021-06-11 10:00:00,48.23,48.33,48.17,48.2,24720.0,42.9367,43.0258,42.8833,42.91,24720.0
2021-06-11 10:30:00,48.2,48.24,48.14,48.21,25791.0,42.91,42.9457,42.8566,42.9189,25791.0
2021-06-11 11:00:00,48.21,48.34,48.18,48.27,30791.0,42.9189,43.0347,42.8922,42.9724,30791.0
2021-06-11 11:30:00,48.28,48.36,48.25,48.32,9490.0,42.9813,43.0525,42.9546,43.0169,9490.0
2021-06-11 12:00:00,48.32,48.36,48.28,48.34,14172.0,43.0169,43.0525,42.9813,43.0347,14172.0
2021-06-11 12:30:00,48.32,48.34,48.26,48.31,14905.0,43.0169,43.0347,42.9635,43.008,14905.0
2021-06-11 13:00:00,48.29,48.3,48.24,48.29,21139.0,42.9902,42.9991,42.9457,42.9902,21139.0
2021-06-11 13:30:00,48.29,48.31,48.24,48.3,25841.0,42.9902,43.008,42.9457,42.9991,25841.0
2021-06-11 14:00:00,48.3,48.34,48.27,48.32,24249.0,42.9991,43.0347,42.9724,43.0169,24249.0
2021-06-11 14:30:00,48.32,48.47,48.3,48.46,25390.0,43.0169,43.1504,42.9991,43.1415,25390.0
2021-06-11 15:00:00,48.46,48.54,48.43,48.52,44739.0,43.1415,43.2127,43.1148,43.1949,44739.0
2021-06-11 15:30:00,48.53,48.93,48.51,48.87,259869.0,43.2038,43.5599,43.186,43.5065,259869.0
2021-06-14 09:30:00,48.97,49.05,48.68,48.73,51228.0,43.5955,43.6668,43.3374,43.3819,51228.0
2021-06-14 10:00:00,48.75,48.75,48.47,48.5,21899.0,43.3997,43.3997,43.1504,43.1771,21899.0
2021-06-14 10:30:00,48.51,48.57,48.29,48.36,31151.0,43.186,43.2394,42.9902,43.0525,31151.0
2021-06-14 11:00:00,48.38,48.4,48.16,48.18,19997.0,43.0703,43.0881,42.8744,42.8922,19997.0
2021-06-14 11:30:00,48.18,48.32,48.18,48.28,17520.0,42.8922,43.0169,42.8922,42.9813,17520.0
2021-06-14 12:00:00,48.28,48.39,48.27,48.36,20765.0,42.9813,43.0792,42.9724,43.0525,20765.0
2021-06-14 12:30:00,48.37,48.44,48.34,48.42,16619.0,43.0614,43.1237,43.0347,43.1059,16619.0
2021-06-14 13:00:00,48.42,48.48,48.39,48.43,15934.0,43.1059,43.1593,43.0792,43.1148,15934.0
2021-06-14 13:30:00,48.42,48.5,48.42,48.44,14877.0,43.1059,43.1771,43.1059,43.1237,14877.0
2021-06-14 14:00:00,48.46,48.53,48.41,48.49,15667.0,43.1415,43.2038,43.097,43.1682,15667.0
2021-06-14 14:30:00,48.49,48.59,48.48,48.53,15818.0,43.1682,43.2572,43.1593,43.2038,15818.0
2021-06-14 15:00:00,48.53,48.6,48.5,48.59,23519.0,43.2038,43.2661,43.1771,43.2572,23519.0
2021-06-14 15:30:00,48.6,48.68,48.54,48.65,95011.0,43.2661,43.3374,43.2127,43.3107,95011.0
2021-06-15 09:30:00,48.77,48.77,48.55,48.59,13200.0,43.4175,43.4175,43.2216,43.2572,13200.0
2021-06-15 10:00:00,48.59,48.7,48.54,48.7,14426.0,43.2572,43.3552,43.2127,43.3552,14426.0
2021-06-15 10:30:00,48.72,48.89,48.72,48.87,23614.0,43.373,43.5243,43.373,43.5065,23614.0
2021-06-15 11:00:00,48.88,48.92,48.83,48.86,30329.0,43.5154,43.551,43.4709,43.4976,30329.0
2021-06-15 11:30:00,48.85,48.89,48.79,48.84,12484.0,43.4887,43.5243,43.4353,43.4798,12484.0
2021-06-15 12:00:00,48.85,48.91,48.85,48.89,12998.0,43.4887,43.5421,43.4887,43.5243,12998.0
2021-06-15 12:30:00,48.89,48.96,48.82,48.94,37918.0,43.5243,43.5866,43.462,43.5688,37918.0
2021-06-15 13:00:00,48.95,49.01,48.84,48.86,39257.0,43.5777,43.6311,43.4798,43.4976,39257.0
2021-06-15 13:30:00,48.86,49.09,48.84,49.07,27653.0,43.4976,43.7024,43.4798,43.6846,27653.0
2021-06-15 14:00:00,49.06,49.22,49.06,49.17,29356.0,43.6757,43.8181,43.6757,43.7736,29356.0
2021-06-15 14:30:00,49.16,49.31,49.15,49.2,27354.0,43.7647,43.8982,43.7558,43.8003,27354.0
2021-06-15 15:00:00,49.19,49.22,49.1,49.12,20275.0,43.7914,43.8181,43.7113,43.7291,20275.0
2021-06-15 15:30:00,49.11,49.12,49.02,49.11,105035.0,43.7202,43.7291,43.64,43.7202,105035.0
2021-06-16 09:30:00,49.12,49.36,49.11,49.27,23795.0,43.7291,43.9427,43.7202,43.8626,23795.0
2021-06-16 10:00:00,49.27,49.28,48.98,49.03,20178.0,43.8626,43.8715,43.6044,43.6489,20178.0
2021-06-16 10:30:00,49.04,49.04,48.83,48.9,33865.0,43.6579,43.6579,43.4709,43.5332,33865.0
2021-06-16 11:00:00,48.9,48.92,48.71,48.81,72195.0,43.5332,43.551,43.3641,43.4531,72195.0
2021-06-16 11:30:00,48.81,48.82,48.52,48.54,55360.0,43.4531,43.462,43.1949,43.2127,55360.0
2021-06-16 12:00:00,48.54,48.69,48.4,48.6,38969.0,43.2127,43.3463,43.0881,43.2661,38969.0
2021-06-16 12:30:00,48.59,48.66,48.47,48.48,14188.0,43.2572,43.3196,43.1504,43.1593,14188.0
2021-06-16 13:00:00,48.48,48.67,48.48,48.57,20551.0,43.1593,43.3285,43.1593,43.2394,20551.0
2021-06-16 13:30:00,48.58,48.6,48.38,48.4,17054.0,43.2483,43.2661,43.0703,43.0881,17054.0
2021-06-16 14:00:00,48.38,48.38,48.04,48.12,26690.0,43.0703,43.0703,42.7676,42.8388,26690.0
2021-06-16 14:30:00,48.11,48.13,47.9,48.03,27785.0,42.8299,42.8477,42.643,42.7587,27785.0
2021-06-16 15:00:00,48.02,48.1,47.94,48.07,29711.0,42.7498,42.821,42.6786,42.7943,29711.0
2021-06-16 15:30:00,48.06,48.16,48.01,48.09,111573.0,42.7854,42.8744,42.7409,42.8121,111573.0
2021-06-17 09:30:00,48.09,48.23,47.94,48.03,19990.0,42.8121,42.9367,42.6786,42.7587,19990.0
2021-06-17 10:00:00,48.03,48.25,47.98,48.22,10894.0,42.7587,42.9546,42.7142,42.9278,10894.0
2021-06-17 10:30:00,48.25,48.43,48.17,48.4,31782.0,42.9546,43.1148,42.8833,43.0881,31782.0
2021-06-17 11:00:00,48.42,48.56,48.37,48.56,13266.0,43.1059,43.2305,43.0614,43.2305,13266.0
2021-06-17 11:30:00,48.58,48.77,48.55,48.69,13963.0,43.2483,43.4175,43.2216,43.3463,13963.0
2021-06-17 12:00:00,48.69,48.82,48.63,48.69,14833.0,43.3463,43.462,43.2928,43.3463,14833.0
2021-06-17 12:30:00,48.67,48.72,48.59,48.65,16168.0,43.3285,43.373,43.2572,43.3107,16168.0
2021-06-17 13:00:00,48.74,48.85,48.73,48.81,12750.0,43.3908,43.4887,43.3819,43.4531,12750.0
2021-06-17 13:30:00,48.81,48.81,48.62,48.65,15357.0,43.4531,43.4531,43.2839,43.3107,15357.0
2021-06-17 14:00:00,48.65,48.65,48.56,48.62,10078.0,43.3107,43.3107,43.2305,43.2839,10078.0
2021-06-17 14:30:00,48.6,48.7,48.57,48.59,12131.0,43.2661,43.3552,43.2394,43.2572,12131.0
2021-06-17 15:00:00,48.58,48.67,48.54,48.61,12965.0,43.2483,43.3285,43.2127,43.275,12965.0
2021-06-17 15:30:00,48.62,48.81,48.61,48.79,113835.0,43.2839,43.4531,43.275,43.4353,113835.0
2021-06-18 09:30:00,48.6,48.6,48.13,48.35,235476.0,43.2661,43.2661,42.8477,43.0436,235476.0
2021-06-18 10:00:00,48.34,48.34,47.89,47.9,29231.0,43.0347,43.0347,42.6341,42.643,29231.0
2021-06-18 10:30:00,47.85,47.98,47.69,47.8,24370.0,42.5985,42.7142,42.456,42.5539,24370.0
2021-06-18 11:00:00,47.8,47.8,47.63,47.71,18368.0,42.5539,42.5539,42.4026,42.4738,18368.0
2021-06-18 11:30:00,47.69,47.91,47.69,47.91,12915.0,42.456,42.6519,42.456,42.6519,12915.0
2021-06-18 12:00:00,47.9,47.99,47.8,47.85,22773.0,42.643,42.7231,42.5539,42.5985,22773.0
2021-06-18 12:30:00,47.86,47.86,47.72,47.73,12267.0,42.6074,42.6074,42.4827,42.4916,12267.0
2021-06-18 13:00:00,47.74,47.75,47.51,47.51,16826.0,42.5005,42.5094,42.2958,42.2958,16826.0
2021-06-18 13:30:00,47.53,47.53,47.28,47.38,26478.0,42.3136,42.3136,42.091,42.18,26478.0
2021-06-18 14:00:00,47.39,47.44,47.22,47.22,42685.0,42.1889,42.2335,42.0376,42.0376,42685.0
2021-06-18 14:30:00,47.23,47.3,47.2,47.22,18499.0,42.0465,42.1088,42.0198,42.0376,18499.0
2021-06-18 15:00:00,47.23,47.27,47.16,47.16,46991.0,42.0465,42.0821,41.9842,41.9842,46991.0
2021-06-18 15:30:00,47.15,47.17,46.57,46.6,195181.0,41.9753,41.9931,41.4589,41.4856,195181.0
2021-06-21 09:30:00,46.64,46.9,46.05,46.43,36800.0,41.5213,41.7527,40.996,41.3343,36800.0
2021-06-21 10:00:00,46.38,46.98,46.37,46.98,24823.0,41.2898,41.8239,41.2809,41.8239,24823.0
2021-06-21 10:30:00,47.0,47.35,46.99,47.25,39065.0,41.8417,42.1533,41.8328,42.0643,39065.0
2021-06-21 11:00:00,47.27,47.46,47.2,47.39,18209.0,42.0821,42.2513,42.0198,42.1889,18209.0
2021-06-21 11:30:00,47.36,47.54,47.36,47.51,20090.0,42.1622,42.3225,42.1622,42.2958,20090.0
2021-06-21 12:00:00,47.5,47.58,47.43,47.55,14245.0,42.2869,42.3581,42.2245,42.3314,14245.0
2021-06-21 12:30:00,47.56,47.69,47.54,47.63,16345.0,42.3403,42.456,42.3225,42.4026,16345.0
2021-06-21 13:00:00,47.65,47.65,47.47,47.47,11968.0,42.4204,42.4204,42.2602,42.2602,11968.0
2021-06-21 13:30:00,47.48,47.58,47.48,47.52,13977.0,42.2691,42.3581,42.2691,42.3047,13977.0
2021-06-21 14:00:00,47.51,47.58,47.42,47.44,26685.0,42.2958,42.3581,42.2156,42.2335,26685.0
2021-06-21 14:30:00,47.41,47.58,47.41,47.55,11107.0,42.2067,42.3581,42.2067,42.3314,11107.0
2021-06-21 15:00:00,47.54,47.59,47.48,47.49,15584.0,42.3225,42.367,42.2691,42.278,15584.0
2021-06-21 15:30:00,47.5,47.52,47.39,47.49,94995.0,42.2869,42.3047,42.1889,42.278,94995.0
2021-06-22 09:30:00,47.32,47.49,47.15,47.15,29463.0,42.1266,42.278,41.9753,41.9753,29463.0
2021-06-22 10:00:00,47.15,47.28,47.05,47.16,29427.0,41.9753,42.091,41.8863,41.9842,29427.0
2021-06-22 10:30:00,47.16,47.16,46.97,46.97,49229.0,41.9842,41.9842,41.815,41.815,49229.0
2021-06-22 11:00:00,46.99,47.13,46.94,46.97,36433.0,41.8328,41.9575,41.7883,41.815,36433.0
2021-06-22 11:30:00,46.98,46.99,46.78,46.88,46712.0,41.8239,41.8328,41.6459,41.7349,46712.0
2021-06-22 12:00:00,46.88,46.89,46.77,46.79,32153.0,41.7349,41.7438,41.637,41.6548,32153.0
2021-06-22 12:30:00,46.79,46.8,46.71,46.72,31941.0,41.6548,41.6637,41.5836,41.5925,31941.0
2021-06-22 13:00:00,46.71,46.96,46.71,46.94,13295.0,41.5836,41.8061,41.5836,41.7883,13295.0
2021-06-22 13:30:00,46.94,47.04,46.91,46.95,18946.0,41.7883,41.8774,41.7616,41.7972,18946.0
2021-06-22 14:00:00,46.94,46.94,46.87,46.9,14779.0,41.7883,41.7883,41.726,41.7527,14779.0
2021-06-22 14:30:00,46.9,47.0,46.9,46.98,12590.0,41.7527,41.8417,41.7527,41.8239,12590.0
2021-06-22 15:00:00,46.98,47.09,46.97,47.05,16996.0,41.8239,41.9219,41.815,41.8863,16996.0
2021-06-22 15:30:00,47.05,47.08,46.79,46.79,88553.0,41.8863,41.913,41.6548,41.6548,88553.0
2021-06-23 09:30:00,46.71,46.93,46.27,46.27,19434.0,41.5836,41.7794,41.1919,41.1919,19434.0
2021-06-23 10:00:00,46.33,46.39,46.23,46.24,11088.0,41.2453,41.2987,41.1562,41.1652,11088.0
2021-06-23 10:30:00,46.17,46.43,46.16,46.4,12706.0,41.1028,41.3343,41.0939,41.3076,12706.0
2021-06-23 11:00:00,46.37,46.37,46.17,46.21,11279.0,41.2809,41.2809,41.1028,41.1384,11279.0
2021-06-23 11:30:00,46.2,46.23,46.08,46.09,11258.0,41.1295,41.1562,41.0227,41.0316,11258.0
2021-06-23 12:00:00,46.09,46.14,45.97,46.13,17298.0,41.0316,41.0761,40.9248,41.0672,17298.0
2021-06-23 12:30:00,46.14,46.19,46.11,46.15,11516.0,41.0761,41.1206,41.0494,41.085,11516.0
2021-06-23 13:00:00,46.15,46.25,46.07,46.24,19568.0,41.085,41.1741,41.0138,41.1652,19568.0
2021-06-23 13:30:00,46.25,46.28,46.18,46.28,14940.0,41.1741,41.2008,41.1117,41.2008,14940.0
2021-06-23 14:00:00,46.29,46.29,46.18,46.22,16904.0,41.2097,41.2097,41.1117,41.1473,16904.0
2021-06-23 14:30:00,46.21,46.24,46.14,46.24,15949.0,41.1384,41.1652,41.0761,41.1652,15949.0
2021-06-23 15:00:00,46.23,46.29,46.2,46.28,22122.0,41.1562,41.2097,41.1295,41.2008,22122.0
2021-06-23 15:30:00,46.33,46.39,46.01,46.02,180226.0,41.2453,41.2987,40.9604,40.9693,180226.0
2021-06-24 09:30:00,46.31,46.31,46.07,46.23,24502.0,41.2275,41.2275,41.0138,41.1562,24502.0
2021-06-24 10:00:00,46.24,46.31,46.18,46.22,10443.0,41.1652,41.2275,41.1117,41.1473,10443.0
2021-06-24 10:30:00,46.22,46.27,46.0,46.0,16842.0,41.1473,41.1919,40.9515,40.9515,16842.0
2021-06-24 11:00:00,46.03,46.11,45.83,45.86,15231.0,40.9782,41.0494,40.8001,40.8269,15231.0
2021-06-24 11:30:00,45.85,45.92,45.78,45.8,12900.0,40.818,40.8803,40.7556,40.7734,12900.0
2021-06-24 12:00:00,45.82,45.93,45.8,45.92,16193.0,40.7912,40.8892,40.7734,40.8803,16193.0
2021-06-24 12:30:00,45.92,45.98,45.9,45.95,10672.0,40.8803,40.9337,40.8625,40.907,10672.0
2021-06-24 13:00:00,45.96,46.02,45.89,45.89,15606.0,40.9159,40.9693,40.8536,40.8536,15606.0
2021-06-24 13:30:00,45.88,45.92,45.82,45.9,30670.0,40.8447,40.8803,40.7912,40.8625,30670.0
2021-06-24 14:00:00,45.9,46.15,45.88,46.12,27299.0,40.8625,41.085,40.8447,41.0583,27299.0
2021-06-24 14:30:00,46.13,46.21,46.08,46.21,9888.0,41.0672,41.1384,41.0227,41.1384,9888.0
2021-06-24 15:00:00,46.18,46.21,46.11,46.18,14521.0,41.1117,41.1384,41.0494,41.1117,14521.0
2021-06-24 15:30:00,46.18,46.21,46.13,46.17,93068.0,41.1117,41.1384,41.0672,41.1028,93068.0
2021-06-25 09:30:00,46.15,46.41,46.1,46.32,33575.0,41.085,41.3165,41.0405,41.2364,33575.0
2021-06-25 10:00:00,46.31,46.53,46.31,46.36,22894.0,41.2275,41.4233,41.2275,41.272,22894.0
2021-06-25 10:30:00,46.34,46.45,46.31,46.33,16498.0,41.2542,41.3521,41.2275,41.2453,16498.0
2021-06-25 11:00:00,46.32,46.34,46.25,46.28,10909.0,41.2364,41.2542,41.1741,41.2008,10909.0
2021-06-25 11:30:00,46.28,46.37,46.28,46.36,9831.0,41.2008,41.2809,41.2008,41.272,9831.0
2021-06-25 12:00:00,46.37,46.55,46.37,46.55,11261.0,41.2809,41.4411,41.2809,41.4411,11261.0
2021-06-25 12:30:00,46.54,46.62,46.51,46.62,12507.0,41.4322,41.5034,41.4055,41.5034,12507.0
2021-06-25 13:00:00,46.61,46.66,46.56,46.65,13691.0,41.4945,41.5391,41.45,41.5302,13691.0
2021-06-25 13:30:00,46.62,46.66,46.59,46.63,17420.0,41.5034,41.5391,41.4767,41.5123,17420.0
2021-06-25 14:00:00,46.58,46.64,46.57,46.61,14338.0,41.4678,41.5213,41.4589,41.4945,14338.0
2021-06-25 14:30:00,46.6,46.61,46.5,46.56,17126.0,41.4856,41.4945,41.3966,41.45,17126.0
2021-06-25 15:00:00,46.56,46.64,46.53,46.59,30463.0,41.45,41.5213,41.4233,41.4767,30463.0
2021-06-25 15:30:00,46.6,46.93,46.55,46.82,218477.0,41.4856,41.7794,41.4411,41.6815,218477.0
2021-06-28 09:30:00,46.98,47.38,46.91,47.33,45071.0,41.8239,42.18,41.7616,42.1355,45071.0
2021-06-28 10:00:00,47.31,47.44,47.29,47.44,15883.0,42.1177,42.2335,42.0999,42.2335,15883.0
2021-06-28 10:30:00,47.45,47.47,47.34,47.4,24460.0,42.2424,42.2602,42.1444,42.1978,24460.0
2021-06-28 11:00:00,47.4,47.52,47.3,47.31,14825.0,42.1978,42.3047,42.1088,42.1177,14825.0
2021-06-28 11:30:00,47.32,47.32,47.22,47.3,14418.0,42.1266,42.1266,42.0376,42.1088,14418.0
2021-06-28 12:00:00,47.31,47.34,47.15,47.16,14880.0,42.1177,42.1444,41.9753,41.9842,14880.0
2021-06-28 12:30:00,47.14,47.16,46.95,46.98,20215.0,41.9664,41.9842,41.7972,41.8239,20215.0
2021-06-28 13:00:00,46.98,47.05,46.94,46.98,16189.0,41.8239,41.8863,41.7883,41.8239,16189.0
2021-06-28 13:30:00,46.99,47.12,46.98,47.12,15923.0,41.8328,41.9486,41.8239,41.9486,15923.0
2021-06-28 14:00:00,47.13,47.16,47.03,47.03,16955.0,41.9575,41.9842,41.8684,41.8684,16955.0
2021-06-28 14:30:00,47.03,47.04,46.88,46.88,16621.0,41.8684,41.8774,41.7349,41.7349,16621.0
2021-06-28 15:00:00,46.87,46.96,46.82,46.93,17219.0,41.726,41.8061,41.6815,41.7794,17219.0
2021-06-28 15:30:00,46.94,46.95,46.85,46.88,76678.0,41.7883,41.7972,41.7082,41.7349,76678.0
2021-06-29 09:30:00,46.73,47.14,46.62,46.95,14422.0,41.6014,41.9664,41.5034,41.7972,14422.0
2021-06-29 10:00:00,46.9,47.23,46.88,47.12,19053.0,41.7527,42.0465,41.7349,41.9486,19053.0
2021-06-29 10:30:00,47.12,47.13,46.91,46.91,13276.0,41.9486,41.9575,41.7616,41.7616,13276.0
2021-06-29 11:00:00,46.93,47.0,46.88,46.94,13935.0,41.7794,41.8417,41.7349,41.7883,13935.0
2021-06-29 11:30:00,46.95,46.95,46.75,46.76,9885.0,41.7972,41.7972,41.6192,41.6281,9885.0
2021-06-29 12:00:00,46.73,46.77,46.64,46.67,11551.0,41.6014,41.637,41.5213,41.548,11551.0
2021-06-29 12:30:00,46.66,46.71,46.57,46.59,20183.0,41.5391,41.5836,41.4589,41.4767,20183.0
2021-06-29 13:00:00,46.62,46.66,46.39,46.41,15258.0,41.5034,41.5391,41.2987,41.3165,15258.0
2021-06-29 13:30:00,46.43,46.43,46.2,46.2,20536.0,41.3343,41.3343,41.1295,41.1295,20536.0
2021-06-29 14:00:00,46.2,46.36,46.2,46.32,18147.0,41.1295,41.272,41.1295,41.2364,18147.0
2021-06-29 14:30:00,46.3,46.33,46.18,46.22,13897.0,41.2186,41.2453,41.1117,41.1473,13897.0
2021-06-29 15:00:00,46.22,46.27,46.17,46.26,20135.0,41.1473,41.1919,41.1028,41.183,20135.0
2021-06-29 15:30:00,46.26,46.26,46.11,46.12,107161.0,41.183,41.183,41.0494,41.0583,107161.0
2021-06-30 09:30:00,46.12,46.38,46.1,46.22,34898.0,41.0583,41.2898,41.0405,41.1473,34898.0
2021-06-30 10:00:00,46.26,46.27,45.94,46.02,28351.0,41.183,41.1919,40.8981,40.9693,28351.0
2021-06-30 10:30:00,46.03,46.06,45.84,45.92,29298.0,40.9782,41.0049,40.8091,40.8803,29298.0
2021-06-30 11:00:00,45.95,45.99,45.71,45.88,23713.0,40.907,40.9426,40.6933,40.8447,23713.0
2021-06-30 11:30:00,45.88,46.12,45.88,46.02,25949.0,40.8447,41.0583,40.8447,40.9693,25949.0
2021-06-30 12:00:00,46.03,46.08,45.98,46.03,13943.0,40.9782,41.0227,40.9337,40.9782,13943.0
2021-06-30 12:30:00,46.04,46.09,45.92,45.96,12717.0,40.9871,41.0316,40.8803,40.9159,12717.0
2021-06-30 13:00:00,45.95,45.95,45.77,45.82,14040.0,40.907,40.907,40.7467,40.7912,14040.0
2021-06-30 13:30:00,45.84,45.84,45.76,45.83,14836.0,40.8091,40.8091,40.7378,40.8001,14836.0
2021-06-30 14:00:00,45.83,45.86,45.75,45.76,11943.0,40.8001,40.8269,40.7289,40.7378,11943.0
2021-06-30 14:30:00,45.76,45.87,45.72,45.85,17258.0,40.7378,40.8358,40.7022,40.818,17258.0
2021-06-30 15:00:00,45.86,45.86,45.69,45.77,21802.0,40.8269,40.8269,40.6755,40.7467,21802.0
2021-06-30 15:30:00,45.78,45.92,45.7,45.7,190332.0,40.7556,40.8803,40.6844,40.6844,190332.0
2021-07-01 09:30:00,45.73,45.98,45.67,45.95,37993.0,40.7111,40.9337,40.6577,40.907,37993.0
2021-07-01 10:00:00,45.96,46.12,45.88,46.04,37179.0,40.9159,41.0583,40.8447,40.9871,37179.0
2021-07-01 10:30:00,46.03,46.11,45.9,46.01,31039.0,40.9782,41.0494,40.8625,40.9604,31039.0
2021-07-01 11:00:00,46.03,46.36,46.01,46.34,29014.0,40.9782,41.272,40.9604,41.2542,29014.0
2021-07-01 11:30:00,46.35,46.55,46.33,46.49,27749.0,41.2631,41.4411,41.2453,41.3877,27749.0
2021-07-01 12:00:00,46.52,46.58,46.48,46.5,17862.0,41.4144,41.4678,41.3788,41.3966,17862.0
2021-07-01 12:30:00,46.5,46.65,46.49,46.64,16652.0,41.3966,41.5302,41.3877,41.5213,16652.0
2021-07-01 13:00:00,46.64,46.65,46.56,46.6,13512.0,41.5213,41.5302,41.45,41.4856,13512.0
2021-07-01 13:30:00,46.6,46.62,46.56,46.59,20167.0,41.4856,41.5034,41.45,41.4767,20167.0
2021-07-01 14:00:00,46.59,46.6,46.49,46.6,19280.0,41.4767,41.4856,41.3877,41.4856,19280.0
2021-07-01 14:30:00,46.6,46.67,46.58,46.66,19611.0,41.4856,41.548,41.4678,41.5391,19611.0
2021-07-01 15:00:00,46.66,46.77,46.63,46.65,26918.0,41.5391,41.637,41.5123,41.5302,26918.0
2021-07-01 15:30:00,46.66,46.68,46.48,46.49,93969.0,41.5391,41.5569,41.3788,41.3877,93969.0
2021-07-02 09:30:00,46.54,46.93,46.42,46.67,34979.0,41.4322,41.7794,41.3254,41.548,34979.0
2021-07-02 10:00:00,46.65,46.8,46.63,46.75,17704.0,41.5302,41.6637,41.5123,41.6192,17704.0
2021-07-02 10:30:00,46.8,46.97,46.76,46.93,26765.0,41.6637,41.815,41.6281,41.7794,26765.0
2021-07-02 11:00:00,46.91,47.01,46.87,46.98,8759.0,41.7616,41.8506,41.726,41.8239,8759.0
2021-07-02 11:30:00,46.98,47.15,46.97,47.13,23018.0,41.8239,41.9753,41.815,41.9575,23018.0
2021-07-02 12:00:00,47.12,47.17,47.09,47.13,21132.0,41.9486,41.9931,41.9219,41.9575,21132.0
2021-07-02 12:30:00,47.13,47.24,47.11,47.19,14233.0,41.9575,42.0554,41.9397,42.0109,14233.0
2021-07-02 13:00:00,47.18,47.21,47.14,47.15,11494.0,42.002,42.0287,41.9664,41.9753,11494.0
2021-07-02 13:30:00,47.15,47.19,47.1,47.15,15699.0,41.9753,42.0109,41.9308,41.9753,15699.0
2021-07-02 14:00:00,47.15,47.15,47.06,47.13,12800.0,41.9753,41.9753,41.8952,41.9575,12800.0
2021-07-02 14:30:00,47.13,47.22,47.12,47.18,13050.0,41.9575,42.0376,41.9486,42.002,13050.0
2021-07-02 15:00:00,47.19,47.26,47.08,47.13,23245.0,42.0109,42.0732,41.913,41.9575,23245.0
2021-07-02 15:30:00,47.11,47.3,47.08,47.24,81106.0,41.9397,42.1088,41.913,42.0554,81106.0
2021-07-06 09:30:00,47.19,47.59,47.11,47.11,35345.0,42.0109,42.367,41.9397,41.9397,35345.0
2021-07-06 10:00:00,47.13,47.33,47.05,47.2,38204.0,41.9575,42.1355,41.8863,42.0198,38204.0
2021-07-06 10:30:00,47.19,47.24,47.03,47.04,25826.0,42.0109,42.0554,41.8684,41.8774,25826.0
2021-07-06 11:00:00,47.04,47.07,46.76,46.79,16836.0,41.8774,41.9041,41.6281,41.6548,16836.0
2021-07-06 11:30:00,46.83,46.97,46.82,46.91,15908.0,41.6904,41.815,41.6815,41.7616,15908.0
2021-07-06 12:00:00,46.91,47.04,46.86,46.92,17816.0,41.7616,41.8774,41.7171,41.7705,17816.0
2021-07-06 12:30:00,46.93,47.06,46.89,47.06,17605.0,41.7794,41.8952,41.7438,41.8952,17605.0
2021-07-06 13:00:00,47.09,47.11,47.02,47.03,12158.0,41.9219,41.9397,41.8595,41.8684,12158.0
2021-07-06 13:30:00,47.04,47.04,46.96,47.01,12424.0,41.8774,41.8774,41.8061,41.8506,12424.0
2021-07-06 14:00:00,47.01,47.16,47.0,47.15,13029.0,41.8506,41.9842,41.8417,41.9753,13029.0
2021-07-06 14:30:00,47.17,47.21,47.13,47.17,14884.0,41.9931,42.0287,41.9575,41.9931,14884.0
2021-07-06 15:00:00,47.15,47.27,47.14,47.23,16253.0,41.9753,42.0821,41.9664,42.0465,16253.0
2021-07-06 15:30:00,47.23,47.58,47.23,47.51,131600.0,42.0465,42.3581,42.0465,42.2958,131600.0
2021-07-07 09:30:00,47.35,47.57,47.18,47.41,27177.0,42.1533,42.3492,42.002,42.2067,27177.0
2021-07-07 10:00:00,47.46,47.48,47.37,47.42,12525.0,42.2513,42.2691,42.1711,42.2156,12525.0
2021-07-07 10:30:00,47.47,47.89,47.47,47.87,13284.0,42.2602,42.6341,42.2602,42.6163,13284.0
2021-07-07 11:00:00,47.85,47.86,47.73,47.81,10777.0,42.5985,42.6074,42.4916,42.5628,10777.0
2021-07-07 11:30:00,47.82,47.99,47.8,47.89,15231.0,42.5717,42.7231,42.5539,42.6341,15231.0
2021-07-07 12:00:00,47.89,47.95,47.86,47.95,11928.0,42.6341,42.6875,42.6074,42.6875,11928.0
2021-07-07 12:30:00,47.96,48.03,47.94,47.99,11870.0,42.6964,42.7587,42.6786,42.7231,11870.0
2021-07-07 13:00:00,47.98,48.08,47.97,48.02,10796.0,42.7142,42.8032,42.7053,42.7498,10796.0
2021-07-07 13:30:00,48.02,48.22,48.02,48.17,13251.0,42.7498,42.9278,42.7498,42.8833,13251.0
2021-07-07 14:00:00,48.16,48.18,48.07,48.09,13266.0,42.8744,42.8922,42.7943,42.8121,13266.0
2021-07-07 14:30:00,48.09,48.13,48.06,48.09,12098.0,42.8121,42.8477,42.7854,42.8121,12098.0
2021-07-07 15:00:00,48.11,48.16,48.06,48.15,14680.0,42.8299,42.8744,42.7854,42.8655,14680.0
2021-07-07 15:30:00,48.15,48.35,48.12,48.24,74501.0,42.8655,43.0436,42.8388,42.9457,74501.0
2021-07-08 09:30:00,47.92,48.34,47.92,48.22,24566.0,42.6608,43.0347,42.6608,42.9278,24566.0
2021-07-08 10:00:00,48.22,48.22,47.81,47.88,19180.0,42.9278,42.9278,42.5628,42.6252,19180.0
2021-07-08 10:30:00,47.9,47.9,47.61,47.61,40798.0,42.643,42.643,42.3848,42.3848,40798.0
2021-07-08 11:00:00,47.61,47.76,47.55,47.73,33496.0,42.3848,42.5183,42.3314,42.4916,33496.0
2021-07-08 11:30:00,47.74,47.84,47.7,47.77,9359.0,42.5005,42.5896,42.4649,42.5272,9359.0
2021-07-08 12:00:00,47.8,47.82,47.65,47.67,6974.0,42.5539,42.5717,42.4204,42.4382,6974.0
2021-07-08 12:30:00,47.67,47.7,47.6,47.68,5787.0,42.4382,42.4649,42.3759,42.4471,5787.0
2021-07-08 13:00:00,47.68,47.69,47.53,47.65,51052.0,42.4471,42.456,42.3136,42.4204,51052.0
2021-07-08 13:30:00,47.65,47.75,47.63,47.69,26546.0,42.4204,42.5094,42.4026,42.456,26546.0
2021-07-08 14:00:00,47.67,47.76,47.61,47.73,27937.0,42.4382,42.5183,42.3848,42.4916,27937.0
2021-07-08 14:30:00,47.73,47.74,47.57,47.69,22489.0,42.4916,42.5005,42.3492,42.456,22489.0
2021-07-08 15:00:00,47.68,47.74,47.47,47.59,35268.0,42.4471,42.5005,42.2602,42.367,35268.0
2021-07-08 15:30:00,47.59,47.6,47.29,47.52,182755.0,42.367,42.3759,42.0999,42.3047,182755.0
2021-07-09 09:30:00,47.78,47.8,47.58,47.75,13013.0,42.5361,42.5539,42.3581,42.5094,13013.0
2021-07-09 10:00:00,47.77,47.88,47.74,47.8,9219.0,42.5272,42.6252,42.5005,42.5539,9219.0
2021-07-09 10:30:00,47.81,47.82,47.45,47.45,15546.0,42.5628,42.5717,42.2424,42.2424,15546.0
2021-07-09 11:00:00,47.45,47.54,47.44,47.53,12551.0,42.2424,42.3225,42.2335,42.3136,12551.0
2021-07-09 11:30:00,47.53,47.71,47.51,47.67,15721.0,42.3136,42.4738,42.2958,42.4382,15721.0
2021-07-09 12:00:00,47.7,47.72,47.56,47.56,13865.0,42.4649,42.4827,42.3403,42.3403,13865.0
2021-07-09 12:30:00,47.57,47.6,47.5,47.51,11486.0,42.3492,42.3759,42.2869,42.2958,11486.0
2021-07-09 13:00:00,47.54,47.64,47.53,47.57,13687.0,42.3225,42.4115,42.3136,42.3492,13687.0
2021-07-09 13:30:00,47.59,47.66,47.51,47.64,12353.0,42.367,42.4293,42.2958,42.4115,12353.0
2021-07-09 14:00:00,47.65,47.77,47.62,47.73,13093.0,42.4204,42.5272,42.3937,42.4916,13093.0
2021-07-09 14:30:00,47.74,47.86,47.72,47.82,18644.0,42.5005,42.6074,42.4827,42.5717,18644.0
2021-07-09 15:00:00,47.85,47.93,47.75,47.82,21368.0,42.5985,42.6697,42.5094,42.5717,21368.0
2021-07-09 15:30:00,47.81,47.98,47.74,47.93,78472.0,42.5628,42.7142,42.5005,42.6697,78472.0
2021-07-12 09:30:00,47.72,47.89,47.52,47.69,40113.0,42.4827,42.6341,42.3047,42.456,40113.0
2021-07-12 10:00:00,47.69,47.8,47.61,47.73,30121.0,42.456,42.5539,42.3848,42.4916,30121.0
2021-07-12 10:30:00,47.74,47.78,47.68,47.78,22614.0,42.5005,42.5361,42.4471,42.5361,22614.0
2021-07-12 11:00:00,47.78,47.88,47.73,47.88,14039.0,42.5361,42.6252,42.4916,42.6252,14039.0
2021-07-12 11:30:00,47.88,47.9,47.78,47.81,10246.0,42.6252,42.643,42.5361,42.5628,10246.0
2021-07-12 12:00:00,47.85,47.94,47.82,47.93,9980.0,42.5985,42.6786,42.5717,42.6697,9980.0
2021-07-12 12:30:00,47.95,48.12,47.94,48.12,5461.0,42.6875,42.8388,42.6786,42.8388,5461.0
2021-07-12 13:00:00,48.11,48.13,48.02,48.13,7312.0,42.8299,42.8477,42.7498,42.8477,7312.0
2021-07-12 13:30:00,48.15,48.19,47.8,47.83,36102.0,42.8655,42.9011,42.5539,42.5806,36102.0
2021-07-12 14:00:00,47.83,47.84,47.53,47.53,36965.0,42.5806,42.5896,42.3136,42.3136,36965.0
2021-07-12 14:30:00,47.54,47.68,47.44,47.44,50474.0,42.3225,42.4471,42.2335,42.2335,50474.0
2021-07-12 15:00:00,47.43,47.55,47.39,47.44,80906.0,42.2245,42.3314,42.1889,42.2335,80906.0
2021-07-12 15:30:00,47.46,47.6,47.43,47.56,185594.0,42.2513,42.3759,42.2245,42.3403,185594.0
2021-07-13 09:30:00,47.23,47.48,47.15,47.44,22727.0,42.0465,42.2691,41.9753,42.2335,22727.0
2021-07-13 10:00:00,47.44,47.6,47.36,47.59,13008.0,42.2335,42.3759,42.1622,42.367,13008.0
2021-07-13 10:30:00,47.61,47.64,47.34,47.44,19173.0,42.3848,42.4115,42.1444,42.2335,19173.0
2021-07-13 11:00:00,47.44,47.44,47.27,47.3,32033.0,42.2335,42.2335,42.0821,42.1088,32033.0
2021-07-13 11:30:00,47.28,47.37,47.19,47.23,21055.0,42.091,42.1711,42.0109,42.0465,21055.0
2021-07-13 12:00:00,47.22,47.33,47.18,47.31,19161.0,42.0376,42.1355,42.002,42.1177,19161.0
2021-07-13 12:30:00,47.31,47.4,47.31,47.4,13088.0,42.1177,42.1978,42.1177,42.1978,13088.0
2021-07-13 13:00:00,47.39,47.47,47.36,47.45,10542.0,42.1889,42.2602,42.1622,42.2424,10542.0
2021-07-13 13:30:00,47.47,47.6,47.47,47.55,8754.0,42.2602,42.3759,42.2602,42.3314,8754.0
2021-07-13 14:00:00,47.53,47.53,47.32,47.32,19560.0,42.3136,42.3136,42.1266,42.1266,19560.0
2021-07-13 14:30:00,47.3,47.34,47.26,47.31,10700.0,42.1088,42.1444,42.0732,42.1177,10700.0
2021-07-13 15:00:00,47.3,47.31,47.05,47.13,29346.0,42.1088,42.1177,41.8863,41.9575,29346.0
2021-07-13 15:30:00,47.14,47.21,47.07,47.08,85176.0,41.9664,42.0287,41.9041,41.913,85176.0
2021-07-14 09:30:00,47.32,47.4,47.15,47.15,15572.0,42.1266,42.1978,41.9753,41.9753,15572.0
2021-07-14 10:00:00,47.16,47.19,46.97,47.19,18791.0,41.9842,42.0109,41.815,42.0109,18791.0
2021-07-14 10:30:00,47.23,47.34,47.21,47.34,17129.0,42.0465,42.1444,42.0287,42.1444,17129.0
2021-07-14 11:00:00,47.32,47.32,47.03,47.12,16997.0,42.1266,42.1266,41.8684,41.9486,16997.0
2021-07-14 11:30:00,47.13,47.21,47.09,47.21,15238.0,41.9575,42.0287,41.9219,42.0287,15238.0
2021-07-14 12:00:00,47.23,47.35,47.23,47.32,12469.0,42.0465,42.1533,42.0465,42.1266,12469.0
2021-07-14 12:30:00,47.3,47.31,47.25,47.3,7083.0,42.1088,42.1177,42.0643,42.1088,7083.0
2021-07-14 13:00:00,47.29,47.38,47.29,47.32,9818.0,42.0999,42.18,42.0999,42.1266,9818.0
2021-07-14 13:30:00,47.32,47.34,47.23,47.34,22028.0,42.1266,42.1444,42.0465,42.1444,22028.0
2021-07-14 14:00:00,47.33,47.34,47.21,47.26,33107.0,42.1355,42.1444,42.0287,42.0732,33107.0
2021-07-14 14:30:00,47.28,47.28,47.15,47.21,15131.0,42.091,42.091,41.9753,42.0287,15131.0
2021-07-14 15:00:00,47.21,47.26,47.14,47.19,37977.0,42.0287,42.0732,41.9664,42.0109,37977.0
2021-07-14 15:30:00,47.2,47.31,47.11,47.12,114978.0,42.0198,42.1177,41.9397,41.9486,114978.0
2021-07-15 09:30:00,46.89,47.31,46.84,46.9,24253.0,41.7438,42.1177,41.6993,41.7527,24253.0
2021-07-15 10:00:00,46.94,47.26,46.94,47.15,18272.0,41.7883,42.0732,41.7883,41.9753,18272.0
2021-07-15 10:30:00,47.15,47.19,47.06,47.07,17801.0,41.9753,42.0109,41.8952,41.9041,17801.0
2021-07-15 11:00:00,47.08,47.11,47.0,47.05,18621.0,41.913,41.9397,41.8417,41.8863,18621.0
2021-07-15 11:30:00,47.05,47.33,47.05,47.33,23596.0,41.8863,42.1355,41.8863,42.1355,23596.0
2021-07-15 12:00:00,47.33,47.41,47.32,47.37,14761.0,42.1355,42.2067,42.1266,42.1711,14761.0
2021-07-15 12:30:00,47.36,47.54,47.35,47.47,13074.0,42.1622,42.3225,42.1533,42.2602,13074.0
2021-07-15 13:00:00,47.49,47.51,47.36,47.4,20571.0,42.278,42.2958,42.1622,42.1978,20571.0
2021-07-15 13:30:00,47.39,47.42,47.34,47.39,16769.0,42.1889,42.2156,42.1444,42.1889,16769.0
2021-07-15 14:00:00,47.4,47.42,47.31,47.4,18921.0,42.1978,42.2156,42.1177,42.1978,18921.0
2021-07-15 14:30:00,47.4,47.41,47.27,47.3,27528.0,42.1978,42.2067,42.0821,42.1088,27528.0
2021-07-15 15:00:00,47.32,47.48,47.31,47.45,38765.0,42.1266,42.2691,42.1177,42.2424,38765.0
2021-07-15 15:30:00,47.46,47.69,47.46,47.65,114630.0,42.2513,42.456,42.2513,42.4204,114630.0
2021-07-16 09:30:00,47.94,48.04,47.64,47.98,24228.0,42.6786,42.7676,42.4115,42.7142,24228.0
2021-07-16 10:00:00,48.01,48.08,47.85,47.9,22951.0,42.7409,42.8032,42.5985,42.643,22951.0
2021-07-16 10:30:00,47.91,48.16,47.91,48.05,24472.0,42.6519,42.8744,42.6519,42.7765,24472.0
2021-07-16 11:00:00,48.04,48.16,47.98,48.12,14578.0,42.7676,42.8744,42.7142,42.8388,14578.0
2021-07-16 11:30:00,48.11,48.22,48.1,48.19,14127.0,42.8299,42.9278,42.821,42.9011,14127.0
2021-07-16 12:00:00,48.2,48.34,48.19,48.32,16049.0,42.91,43.0347,42.9011,43.0169,16049.0
2021-07-16 12:30:00,48.31,48.44,48.27,48.29,19386.0,43.008,43.1237,42.9724,42.9902,19386.0
2021-07-16 13:00:00,48.31,48.45,48.3,48.37,15094.0,43.008,43.1326,42.9991,43.0614,15094.0
2021-07-16 13:30:00,48.36,48.41,48.29,48.38,12383.0,43.0525,43.097,42.9902,43.0703,12383.0
2021-07-16 14:00:00,48.4,48.41,48.31,48.34,22066.0,43.0881,43.097,43.008,43.0347,22066.0
2021-07-16 14:30:00,48.34,48.54,48.34,48.53,15595.0,43.0347,43.2127,43.0347,43.2038,15595.0
2021-07-16 15:00:00,48.53,48.53,48.33,48.39,27038.0,43.2038,43.2038,43.0258,43.0792,27038.0
2021-07-16 15:30:00,48.39,48.39,48.12,48.25,120435.0,43.0792,43.0792,42.8388,42.9546,120435.0
2021-07-19 09:30:00,48.02,48.2,47.9,47.96,40080.0,42.7498,42.91,42.643,42.6964,40080.0
2021-07-19 10:00:00,47.96,47.98,47.54,47.73,23974.0,42.6964,42.7142,42.3225,42.4916,23974.0
2021-07-19 10:30:00,47.77,47.77,47.52,47.63,21565.0,42.5272,42.5272,42.3047,42.4026,21565.0
2021-07-19 11:00:00,47.65,47.79,47.62,47.65,24448.0,42.4204,42.545,42.3937,42.4204,24448.0
2021-07-19 11:30:00,47.65,47.66,47.45,47.55,25991.0,42.4204,42.4293,42.2424,42.3314,25991.0
2021-07-19 12:00:00,47.53,47.53,47.07,47.15,18783.0,42.3136,42.3136,41.9041,41.9753,18783.0
2021-07-19 12:30:00,47.15,47.17,47.02,47.11,10455.0,41.9753,41.9931,41.8595,41.9397,10455.0
2021-07-19 13:00:00,47.1,47.26,47.07,47.11,12525.0,41.9308,42.0732,41.9041,41.9397,12525.0
2021-07-19 13:30:00,47.12,47.25,46.96,47.2,24057.0,41.9486,42.0643,41.8061,42.0198,24057.0
2021-07-19 14:00:00,47.22,47.34,47.19,47.32,13913.0,42.0376,42.1444,42.0109,42.1266,13913.0
2021-07-19 14:30:00,47.32,47.32,46.94,46.99,21520.0,42.1266,42.1266,41.7883,41.8328,21520.0
2021-07-19 15:00:00,47.0,47.19,46.94,47.11,25321.0,41.8417,42.0109,41.7883,41.9397,25321.0
2021-07-19 15:30:00,47.1,47.47,47.08,47.44,134608.0,41.9308,42.2602,41.913,42.2335,134608.0
2021-07-20 09:30:00,47.58,48.44,47.49,48.42,27884.0,42.3581,43.1237,42.278,43.1059,27884.0
2021-07-20 10:00:00,48.4,48.56,48.2,48.2,34837.0,43.0881,43.2305,42.91,42.91,34837.0
2021-07-20 10:30:00,48.2,48.37,48.11,48.23,28712.0,42.91,43.0614,42.8299,42.9367,28712.0
2021-07-20 11:00:00,48.24,48.53,48.22,48.31,55280.0,42.9457,43.2038,42.9278,43.008,55280.0
2021-07-20 11:30:00,48.3,48.5,48.24,48.5,16547.0,42.9991,43.1771,42.9457,43.1771,16547.0
2021-07-20 12:00:00,48.52,48.52,48.39,48.4,19682.0,43.1949,43.1949,43.0792,43.0881,19682.0
2021-07-20 12:30:00,48.39,48.47,48.34,48.41,25368.0,43.0792,43.1504,43.0347,43.097,25368.0
2021-07-20 13:00:00,48.43,48.48,48.38,48.42,20433.0,43.1148,43.1593,43.0703,43.1059,20433.0
2021-07-20 13:30:00,48.44,48.61,48.44,48.53,23387.0,43.1237,43.275,43.1237,43.2038,23387.0
2021-07-20 14:00:00,48.54,48.57,48.2,48.23,44590.0,43.2127,43.2394,42.91,42.9367,44590.0
2021-07-20 14:30:00,48.25,48.31,48.08,48.11,54492.0,42.9546,43.008,42.8032,42.8299,54492.0
2021-07-20 15:00:00,48.12,48.15,47.86,47.87,57474.0,42.8388,42.8655,42.6074,42.6163,57474.0
2021-07-20 15:30:00,47.86,48.17,47.81,47.93,253082.0,42.6074,42.8833,42.5628,42.6697,253082.0
2021-07-21 09:30:00,47.92,48.23,47.82,48.12,21843.0,42.6608,42.9367,42.5717,42.8388,21843.0
2021-07-21 10:00:00,48.12,48.15,47.96,48.15,22397.0,42.8388,42.8655,42.6964,42.8655,22397.0
2021-07-21 10:30:00,48.2,48.35,48.09,48.1,19990.0,42.91,43.0436,42.8121,42.821,19990.0
2021-07-21 11:00:00,48.11,48.13,47.97,47.98,15091.0,42.8299,42.8477,42.7053,42.7142,15091.0
2021-07-21 11:30:00,47.98,48.03,47.9,48.02,16721.0,42.7142,42.7587,42.643,42.7498,16721.0
2021-07-21 12:00:00,48.0,48.02,47.86,47.86,16555.0,42.732,42.7498,42.6074,42.6074,16555.0
2021-07-21 12:30:00,47.88,47.92,47.84,47.87,16121.0,42.6252,42.6608,42.5896,42.6163,16121.0
2021-07-21 13:00:00,47.88,47.88,47.69,47.74,16410.0,42.6252,42.6252,42.456,42.5005,16410.0
2021-07-21 13:30:00,47.75,47.85,47.75,47.82,16569.0,42.5094,42.5985,42.5094,42.5717,16569.0
2021-07-21 14:00:00,47.83,47.83,47.64,47.67,18965.0,42.5806,42.5806,42.4115,42.4382,18965.0
2021-07-21 14:30:00,47.68,47.88,47.68,47.86,28742.0,42.4471,42.6252,42.4471,42.6074,28742.0
2021-07-21 15:00:00,47.87,47.87,47.69,47.7,25604.0,42.6163,42.6163,42.456,42.4649,25604.0
2021-07-21 15:30:00,47.7,47.7,47.47,47.48,122040.0,42.4649,42.4649,42.2602,42.2691,122040.0
2021-07-22 09:30:00,47.49,47.7,47.44,47.46,11895.0,42.278,42.4649,42.2335,42.2513,11895.0
2021-07-22 10:00:00,47.45,47.53,47.26,47.35,12547.0,42.2424,42.3136,42.0732,42.1533,12547.0
2021-07-22 10:30:00,47.37,47.56,47.33,47.55,12185.0,42.1711,42.3403,42.1355,42.3314,12185.0
2021-07-22 11:00:00,47.57,47.61,47.5,47.55,8665.0,42.3492,42.3848,42.2869,42.3314,8665.0
2021-07-22 11:30:00,47.55,47.56,47.32,47.39,6199.0,42.3314,42.3403,42.1266,42.1889,6199.0
2021-07-22 12:00:00,47.37,47.37,47.25,47.29,9430.0,42.1711,42.1711,42.0643,42.0999,9430.0
2021-07-22 12:30:00,47.26,47.54,47.26,47.54,7935.0,42.0732,42.3225,42.0732,42.3225,7935.0
2021-07-22 13:00:00,47.53,47.55,47.47,47.55,9735.0,42.3136,42.3314,42.2602,42.3314,9735.0
2021-07-22 13:30:00,47.53,47.54,47.46,47.51,9806.0,42.3136,42.3225,42.2513,42.2958,9806.0
2021-07-22 14:00:00,47.52,47.55,47.35,47.36,27098.0,42.3047,42.3314,42.1533,42.1622,27098.0
2021-07-22 14:30:00,47.35,47.55,47.34,47.53,9746.0,42.1533,42.3314,42.1444,42.3136,9746.0
2021-07-22 15:00:00,47.54,47.54,47.44,47.44,11373.0,42.3225,42.3225,42.2335,42.2335,11373.0
2021-07-22 15:30:00,47.44,47.47,47.37,47.42,100340.0,42.2335,42.2602,42.1711,42.2156,100340.0
2021-07-23 09:30:00,47.41,47.89,47.41,47.85,15960.0,42.2067,42.6341,42.2067,42.5985,15960.0
2021-07-23 10:00:00,47.89,47.98,47.74,47.93,17395.0,42.6341,42.7142,42.5005,42.6697,17395.0
2021-07-23 10:30:00,47.95,48.08,47.9,48.04,13529.0,42.6875,42.8032,42.643,42.7676,13529.0
2021-07-23 11:00:00,48.07,48.24,48.06,48.22,11554.0,42.7943,42.9457,42.7854,42.9278,11554.0
2021-07-23 11:30:00,48.23,48.25,48.01,48.01,13995.0,42.9367,42.9546,42.7409,42.7409,13995.0
2021-07-23 12:00:00,48.0,48.37,48.0,48.35,24489.0,42.732,43.0614,42.732,43.0436,24489.0
2021-07-23 12:30:00,48.35,48.5,48.29,48.44,22967.0,43.0436,43.1771,42.9902,43.1237,22967.0
2021-07-23 13:00:00,48.45,48.5,48.42,48.46,13153.0,43.1326,43.1771,43.1059,43.1415,13153.0
2021-07-23 13:30:00,48.45,48.5,48.38,48.38,15975.0,43.1326,43.1771,43.0703,43.0703,15975.0
2021-07-23 14:00:00,48.4,48.44,48.29,48.29,20659.0,43.0881,43.1237,42.9902,42.9902,20659.0
2021-07-23 14:30:00,48.28,48.42,48.26,48.39,17881.0,42.9813,43.1059,42.9635,43.0792,17881.0
2021-07-23 15:00:00,48.42,48.48,48.4,48.48,36834.0,43.1059,43.1593,43.0881,43.1593,36834.0
2021-07-23 15:30:00,48.48,48.68,48.44,48.65,82023.0,43.1593,43.3374,43.1237,43.3107,82023.0
2021-07-26 09:30:00,48.44,48.73,48.22,48.34,35996.0,43.1237,43.3819,42.9278,43.0347,35996.0
2021-07-26 10:00:00,48.33,48.54,48.23,48.44,46723.0,43.0258,43.2127,42.9367,43.1237,46723.0
2021-07-26 10:30:00,48.44,48.6,48.42,48.56,30207.0,43.1237,43.2661,43.1059,43.2305,30207.0
2021-07-26 11:00:00,48.51,48.63,48.4,48.55,16219.0,43.186,43.2928,43.0881,43.2216,16219.0
2021-07-26 11:30:00,48.55,48.62,48.52,48.55,19412.0,43.2216,43.2839,43.1949,43.2216,19412.0
2021-07-26 12:00:00,48.53,48.62,48.46,48.6,18346.0,43.2038,43.2839,43.1415,43.2661,18346.0
2021-07-26 12:30:00,48.6,48.68,48.57,48.68,23249.0,43.2661,43.3374,43.2394,43.3374,23249.0
2021-07-26 13:00:00,48.68,48.79,48.68,48.75,23087.0,43.3374,43.4353,43.3374,43.3997,23087.0
2021-07-26 13:30:00,48.77,48.86,48.74,48.76,18958.0,43.4175,43.4976,43.3908,43.4086,18958.0
2021-07-26 14:00:00,48.76,48.82,48.7,48.75,24802.0,43.4086,43.462,43.3552,43.3997,24802.0
2021-07-26 14:30:00,48.75,48.75,48.55,48.66,16770.0,43.3997,43.3997,43.2216,43.3196,16770.0
2021-07-26 15:00:00,48.67,48.7,48.58,48.66,32786.0,43.3285,43.3552,43.2483,43.3196,32786.0
2021-07-26 15:30:00,48.66,48.79,48.64,48.78,106351.0,43.3196,43.4353,43.3018,43.4264,106351.0
2021-07-27 09:30:00,48.76,48.95,48.52,48.83,31005.0,43.4086,43.5777,43.1949,43.4709,31005.0
2021-07-27 10:00:00,48.83,49.08,48.81,48.98,19218.0,43.4709,43.6935,43.4531,43.6044,19218.0
2021-07-27 10:30:00,48.98,49.21,48.98,49.13,24057.0,43.6044,43.8092,43.6044,43.738,24057.0
2021-07-27 11:00:00,49.1,49.54,49.07,49.51,33016.0,43.7113,44.103,43.6846,44.0763,33016.0
2021-07-27 11:30:00,49.51,49.7,49.42,49.58,18849.0,44.0763,44.2454,43.9961,44.1386,18849.0
2021-07-27 12:00:00,49.61,49.72,49.52,49.58,26537.0,44.1653,44.2632,44.0852,44.1386,26537.0
2021-07-27 12:30:00,49.57,49.8,49.57,49.77,31263.0,44.1297,44.3344,44.1297,44.3077,31263.0
2021-07-27 13:00:00,49.78,49.78,49.64,49.64,29750.0,44.3166,44.3166,44.192,44.192,29750.0
2021-07-27 13:30:00,49.61,49.61,49.43,49.5,11378.0,44.1653,44.1653,44.005,44.0674,11378.0
2021-07-27 14:00:00,49.47,49.68,49.47,49.63,19034.0,44.0407,44.2276,44.0407,44.1831,19034.0
2021-07-27 14:30:00,49.64,49.64,49.48,49.49,18894.0,44.192,44.192,44.0496,44.0585,18894.0
2021-07-27 15:00:00,49.5,49.55,49.38,49.45,35498.0,44.0674,44.1119,43.9605,44.0229,35498.0
2021-07-27 15:30:00,49.46,49.6,49.4,49.54,75624.0,44.0318,44.1564,43.9783,44.103,75624.0
2021-07-28 09:30:00,49.69,49.81,49.32,49.68,56220.0,44.2365,44.3433,43.9071,44.2276,56220.0
2021-07-28 10:00:00,49.69,49.81,49.52,49.81,32312.0,44.2365,44.3433,44.0852,44.3433,32312.0
2021-07-28 10:30:00,49.8,49.86,49.54,49.58,35885.0,44.3344,44.3879,44.103,44.1386,35885.0
2021-07-28 11:00:00,49.55,49.56,49.43,49.53,25505.0,44.1119,44.1208,44.005,44.0941,25505.0
2021-07-28 11:30:00,49.53,49.62,49.48,49.5,20329.0,44.0941,44.1742,44.0496,44.0674,20329.0
2021-07-28 12:00:00,49.51,49.53,49.36,49.37,28190.0,44.0763,44.0941,43.9427,43.9516,28190.0
2021-07-28 12:30:00,49.37,49.46,49.36,49.43,24654.0,43.9516,44.0318,43.9427,44.005,24654.0
2021-07-28 13:00:00,49.43,49.56,49.36,49.48,21879.0,44.005,44.1208,43.9427,44.0496,21879.0
2021-07-28 13:30:00,49.47,49.59,49.4,49.58,18667.0,44.0407,44.1475,43.9783,44.1386,18667.0
2021-07-28 14:00:00,49.57,49.81,49.42,49.8,29483.0,44.1297,44.3433,43.9961,44.3344,29483.0
2021-07-28 14:30:00,49.79,49.87,49.73,49.82,28679.0,44.3255,44.3968,44.2721,44.3522,28679.0
2021-07-28 15:00:00,49.81,49.86,49.73,49.75,30164.0,44.3433,44.3879,44.2721,44.2899,30164.0
2021-07-28 15:30:00,49.76,49.92,49.72,49.74,84842.0,44.2988,44.4413,44.2632,44.281,84842.0
2021-07-29 09:30:00,49.77,49.92,49.65,49.85,32092.0,44.3077,44.4413,44.2009,44.379,32092.0
2021-07-29 10:00:00,49.79,49.82,49.39,49.54,12281.0,44.3255,44.3522,43.9694,44.103,12281.0
2021-07-29 10:30:00,49.54,49.73,49.46,49.65,8790.0,44.103,44.2721,44.0318,44.2009,8790.0
2021-07-29 11:00:00,49.62,49.71,49.51,49.55,8979.0,44.1742,44.2543,44.0763,44.1119,8979.0
2021-07-29 11:30:00,49.55,49.63,49.48,49.63,19349.0,44.1119,44.1831,44.0496,44.1831,19349.0
2021-07-29 12:00:00,49.63,49.78,49.58,49.62,15563.0,44.1831,44.3166,44.1386,44.1742,15563.0
2021-07-29 12:30:00,49.6,49.74,49.6,49.7,10694.0,44.1564,44.281,44.1564,44.2454,10694.0
2021-07-29 13:00:00,49.7,49.73,49.64,49.65,10904.0,44.2454,44.2721,44.192,44.2009,10904.0
2021-07-29 13:30:00,49.63,49.65,49.51,49.55,15090.0,44.1831,44.2009,44.0763,44.1119,15090.0
2021-07-29 14:00:00,49.56,49.61,49.51,49.57,14969.0,44.1208,44.1653,44.0763,44.1297,14969.0
2021-07-29 14:30:00,49.58,49.77,49.58,49.71,13469.0,44.1386,44.3077,44.1386,44.2543,13469.0
2021-07-29 15:00:00,49.71,49.79,49.65,49.74,14249.0,44.2543,44.3255,44.2009,44.281,14249.0
2021-07-29 15:30:00,49.73,49.73,49.55,49.65,91847.0,44.2721,44.2721,44.1119,44.2009,91847.0
2021-07-30 09:30:00,49.56,49.97,49.56,49.87,15502.0,44.1208,44.4858,44.1208,44.3968,15502.0
2021-07-30 10:00:00,49.79,49.81,49.58,49.71,38251.0,44.3255,44.3433,44.1386,44.2543,38251.0
2021-07-30 10:30:00,49.73,49.85,49.68,49.76,11588.0,44.2721,44.379,44.2276,44.2988,11588.0
2021-07-30 11:00:00,49.77,49.88,49.74,49.87,13396.0,44.3077,44.4057,44.281,44.3968,13396.0
2021-07-30 11:30:00,49.84,49.96,49.8,49.84,12221.0,44.3701,44.4769,44.3344,44.3701,12221.0
2021-07-30 12:00:00,49.85,49.88,49.7,49.76,15204.0,44.379,44.4057,44.2454,44.2988,15204.0
2021-07-30 12:30:00,49.76,49.85,49.75,49.79,11483.0,44.2988,44.379,44.2899,44.3255,11483.0
2021-07-30 13:00:00,49.8,49.8,49.63,49.63,14244.0,44.3344,44.3344,44.1831,44.1831,14244.0
2021-07-30 13:30:00,49.65,49.72,49.62,49.64,15312.0,44.2009,44.2632,44.1742,44.192,15312.0
2021-07-30 14:00:00,49.64,49.64,49.3,49.31,24799.0,44.192,44.192,43.8893,43.8982,24799.0
2021-07-30 14:30:00,49.31,49.42,49.26,49.3,14595.0,43.8982,43.9961,43.8537,43.8893,14595.0
2021-07-30 15:00:00,49.29,49.47,49.28,49.36,15748.0,43.8804,44.0407,43.8715,43.9427,15748.0
2021-07-30 15:30:00,49.4,49.41,49.09,49.12,104502.0,43.9783,43.9872,43.7024,43.7291,104502.0
2021-08-02 09:30:00,49.34,49.36,49.07,49.09,19060.0,43.9249,43.9427,43.6846,43.7024,19060.0
2021-08-02 10:00:00,49.06,49.32,49.0,49.29,21637.0,43.6757,43.9071,43.6222,43.8804,21637.0
2021-08-02 10:30:00,49.33,49.33,49.11,49.21,20981.0,43.916,43.916,43.7202,43.8092,20981.0
2021-08-02 11:00:00,49.26,49.47,49.26,49.43,11031.0,43.8537,44.0407,43.8537,44.005,11031.0
2021-08-02 11:30:00,49.43,49.49,49.33,49.38,13650.0,44.005,44.0585,43.916,43.9605,13650.0
2021-08-02 12:00:00,49.4,49.4,49.23,49.28,11505.0,43.9783,43.9783,43.827,43.8715,11505.0
2021-08-02 12:30:00,49.26,49.36,49.24,49.32,24200.0,43.8537,43.9427,43.8359,43.9071,24200.0
2021-08-02 13:00:00,49.3,49.33,49.19,49.21,12434.0,43.8893,43.916,43.7914,43.8092,12434.0
2021-08-02 13:30:00,49.22,49.25,49.05,49.25,12751.0,43.8181,43.8448,43.6668,43.8448,12751.0
2021-08-02 14:00:00,49.25,49.3,49.21,49.21,11938.0,43.8448,43.8893,43.8092,43.8092,11938.0
2021-08-02 14:30:00,49.24,49.24,49.15,49.24,12365.0,43.8359,43.8359,43.7558,43.8359,12365.0
2021-08-02 15:00:00,49.25,49.34,49.16,49.32,15028.0,43.8448,43.9249,43.7647,43.9071,15028.0
2021-08-02 15:30:00,49.31,49.49,49.27,49.47,104274.0,43.8982,44.0585,43.8626,44.0407,104274.0
2021-08-03 09:30:00,49.47,49.93,49.37,49.92,25955.0,44.0407,44.4502,43.9516,44.4413,25955.0
2021-08-03 10:00:00,49.92,49.97,49.58,49.58,25670.0,44.4413,44.4858,44.1386,44.1386,25670.0
2021-08-03 10:30:00,49.55,49.91,49.53,49.88,32212.0,44.1119,44.4324,44.0941,44.4057,32212.0
2021-08-03 11:00:00,49.86,49.86,49.63,49.68,38268.0,44.3879,44.3879,44.1831,44.2276,38268.0
2021-08-03 11:30:00,49.67,49.79,49.58,49.64,19210.0,44.2187,44.3255,44.1386,44.192,19210.0
2021-08-03 12:00:00,49.63,49.63,49.43,49.44,13242.0,44.1831,44.1831,44.005,44.014,13242.0
2021-08-03 12:30:00,49.43,49.45,49.3,49.33,14488.0,44.005,44.0229,43.8893,43.916,14488.0
2021-08-03 13:00:00,49.33,49.53,49.32,49.47,19318.0,43.916,44.0941,43.9071,44.0407,19318.0
2021-08-03 13:30:00,49.49,49.51,49.42,49.49,12385.0,44.0585,44.0763,43.9961,44.0585,12385.0
2021-08-03 14:00:00,49.49,49.57,49.43,49.46,21431.0,44.0585,44.1297,44.005,44.0318,21431.0
2021-08-03 14:30:00,49.47,49.52,49.46,49.48,22469.0,44.0407,44.0852,44.0318,44.0496,22469.0
2021-08-03 15:00:00,49.48,49.63,49.47,49.5,70007.0,44.0496,44.1831,44.0407,44.0674,70007.0
2021-08-03 15:30:00,49.5,49.73,49.48,49.65,88451.0,44.0674,44.2721,44.0496,44.2009,88451.0
2021-08-04 09:30:00,49.23,49.37,48.85,49.25,34659.0,43.827,43.9516,43.4887,43.8448,34659.0
2021-08-04 10:00:00,49.25,49.38,49.18,49.18,35544.0,43.8448,43.9605,43.7825,43.7825,35544.0
2021-08-04 10:30:00,49.19,49.4,49.17,49.22,36494.0,43.7914,43.9783,43.7736,43.8181,36494.0
2021-08-04 11:00:00,49.19,49.26,49.09,49.1,18021.0,43.7914,43.8537,43.7024,43.7113,18021.0
2021-08-04 11:30:00,49.11,49.23,49.0,49.22,7751.0,43.7202,43.827,43.6222,43.8181,7751.0
2021-08-04 12:00:00,49.25,49.25,49.09,49.1,11681.0,43.8448,43.8448,43.7024,43.7113,11681.0
2021-08-04 12:30:00,49.11,49.23,49.1,49.21,10502.0,43.7202,43.827,43.7113,43.8092,10502.0
2021-08-04 13:00:00,49.21,49.3,49.2,49.29,29096.0,43.8092,43.8893,43.8003,43.8804,29096.0
2021-08-04 13:30:00,49.28,49.38,49.2,49.36,27289.0,43.8715,43.9605,43.8003,43.9427,27289.0
2021-08-04 14:00:00,49.37,49.5,49.26,49.49,26483.0,43.9516,44.0674,43.8537,44.0585,26483.0
2021-08-04 14:30:00,49.49,49.63,49.48,49.6,26378.0,44.0585,44.1831,44.0496,44.1564,26378.0
2021-08-04 15:00:00,49.64,49.76,49.54,49.75,38133.0,44.192,44.2988,44.103,44.2899,38133.0
2021-08-04 15:30:00,49.75,49.88,49.65,49.78,160350.0,44.2899,44.4057,44.2009,44.3166,160350.0
2021-08-05 09:30:00,49.82,50.29,49.43,50.14,104205.0,44.3522,44.7707,44.005,44.6371,104205.0
2021-08-05 10:00:00,50.15,50.37,49.87,50.1,41438.0,44.646,44.8419,44.3968,44.6015,41438.0
2021-08-05 10:30:00,50.09,50.22,49.88,50.04,35674.0,44.5926,44.7083,44.4057,44.5481,35674.0
2021-08-05 11:00:00,50.04,50.14,49.91,50.14,21732.0,44.5481,44.6371,44.4324,44.6371,21732.0
2021-08-05 11:30:00,50.16,50.28,49.96,50.28,24251.0,44.6549,44.7618,44.4769,44.7618,24251.0
2021-08-05 12:00:00,50.3,50.34,50.21,50.34,25199.0,44.7796,44.8152,44.6994,44.8152,25199.0
2021-08-05 12:30:00,50.36,50.46,50.31,50.46,11217.0,44.833,44.922,44.7885,44.922,11217.0
2021-08-05 13:00:00,50.46,50.49,50.36,50.47,5476.0,44.922,44.9487,44.833,44.9309,5476.0
2021-08-05 13:30:00,50.5,50.68,50.42,50.62,17337.0,44.9576,45.1179,44.8864,45.0644,17337.0
2021-08-05 14:00:00,50.64,50.69,50.58,50.6,12746.0,45.0823,45.1268,45.0288,45.0466,12746.0
2021-08-05 14:30:00,50.61,50.71,50.6,50.6,13336.0,45.0555,45.1446,45.0466,45.0466,13336.0
2021-08-05 15:00:00,50.62,50.81,50.62,50.81,15295.0,45.0644,45.2336,45.0644,45.2336,15295.0
2021-08-05 15:30:00,50.82,51.16,50.81,51.15,82355.0,45.2425,45.5452,45.2336,45.5363,82355.0
2021-08-06 09:30:00,51.36,51.42,50.91,51.13,36170.0,45.7232,45.7766,45.3226,45.5185,36170.0
2021-08-06 10:00:00,51.15,51.34,50.97,51.0,41086.0,45.5363,45.7054,45.376,45.4027,41086.0
2021-08-06 10:30:00,51.01,51.22,50.98,50.99,10690.0,45.4116,45.5986,45.3849,45.3938,10690.0
2021-08-06 11:00:00,51.03,51.24,51.0,51.1,19665.0,45.4294,45.6164,45.4027,45.4918,19665.0
2021-08-06 11:30:00,51.07,51.09,50.87,50.89,27421.0,45.4651,45.4829,45.287,45.3048,27421.0
2021-08-06 12:00:00,50.89,51.16,50.89,51.14,13944.0,45.3048,45.5452,45.3048,45.5274,13944.0
2021-08-06 12:30:00,51.12,51.22,51.08,51.15,16733.0,45.5096,45.5986,45.474,45.5363,16733.0
2021-08-06 13:00:00,51.15,51.16,50.97,50.98,20911.0,45.5363,45.5452,45.376,45.3849,20911.0
2021-08-06 13:30:00,50.97,51.02,50.85,50.85,32091.0,45.376,45.4205,45.2692,45.2692,32091.0
2021-08-06 14:00:00,50.87,50.88,50.74,50.86,21785.0,45.287,45.2959,45.1713,45.2781,21785.0
2021-08-06 14:30:00,50.87,50.9,50.66,50.67,25755.0,45.287,45.3137,45.1001,45.109,25755.0
2021-08-06 15:00:00,50.68,50.77,50.58,50.66,62773.0,45.1179,45.198,45.0288,45.1001,62773.0
2021-08-06 15:30:00,50.68,50.73,50.45,50.46,109207.0,45.1179,45.1624,44.9131,44.922,109207.0
2021-08-09 09:30:00,50.52,50.57,50.14,50.16,18418.0,44.9754,45.0199,44.6371,44.6549,18418.0
2021-08-09 10:00:00,50.08,50.2,50.07,50.11,15902.0,44.5837,44.6905,44.5748,44.6104,15902.0
2021-08-09 10:30:00,50.13,50.18,49.93,49.98,22479.0,44.6282,44.6727,44.4502,44.4947,22479.0
2021-08-09 11:00:00,49.96,49.98,49.84,49.87,14834.0,44.4769,44.4947,44.3701,44.3968,14834.0
2021-08-09 11:30:00,49.85,50.17,49.85,50.15,24023.0,44.379,44.6638,44.379,44.646,24023.0
2021-08-09 12:00:00,50.13,50.19,49.98,50.03,9983.0,44.6282,44.6816,44.4947,44.5392,9983.0
2021-08-09 12:30:00,50.04,50.07,49.98,50.0,11952.0,44.5481,44.5748,44.4947,44.5125,11952.0
2021-08-09 13:00:00,50.0,50.08,49.99,50.04,20124.0,44.5125,44.5837,44.5036,44.5481,20124.0
2021-08-09 13:30:00,50.03,50.08,49.94,50.06,22856.0,44.5392,44.5837,44.4591,44.5659,22856.0
2021-08-09 14:00:00,50.07,50.1,49.94,49.97,38820.0,44.5748,44.6015,44.4591,44.4858,38820.0
2021-08-09 14:30:00,49.97,49.97,49.89,49.91,16914.0,44.4858,44.4858,44.4146,44.4324,16914.0
2021-08-09 15:00:00,49.91,49.91,49.78,49.9,24561.0,44.4324,44.4324,44.3166,44.4235,24561.0
2021-08-09 15:30:00,49.9,50.08,49.83,49.98,138844.0,44.4235,44.5837,44.3611,44.4947,138844.0
2021-08-10 09:30:00,49.76,49.85,49.59,49.73,31685.0,44.2988,44.379,44.1475,44.2721,31685.0
2021-08-10 10:00:00,49.74,49.79,49.6,49.65,22229.0,44.281,44.3255,44.1564,44.2009,22229.0
2021-08-10 10:30:00,49.65,49.77,49.62,49.68,26539.0,44.2009,44.3077,44.1742,44.2276,26539.0
2021-08-10 11:00:00,49.68,49.78,49.64,49.76,25751.0,44.2276,44.3166,44.192,44.2988,25751.0
2021-08-10 11:30:00,49.75,49.97,49.74,49.94,159030.0,44.2899,44.4858,44.281,44.4591,159030.0
2021-08-10 12:00:00,49.93,49.93,49.76,49.82,12881.0,44.4502,44.4502,44.2988,44.3522,12881.0
2021-08-10 12:30:00,49.81,49.83,49.67,49.7,16975.0,44.3433,44.3611,44.2187,44.2454,16975.0
2021-08-10 13:00:00,49.7,49.72,49.56,49.62,19442.0,44.2454,44.2632,44.1208,44.1742,19442.0
2021-08-10 13:30:00,49.6,49.67,49.58,49.65,24195.0,44.1564,44.2187,44.1386,44.2009,24195.0
2021-08-10 14:00:00,49.68,49.76,49.6,49.71,23729.0,44.2276,44.2988,44.1564,44.2543,23729.0
2021-08-10 14:30:00,49.72,49.83,49.72,49.79,11611.0,44.2632,44.3611,44.2632,44.3255,11611.0
2021-08-10 15:00:00,49.78,49.82,49.68,49.74,24036.0,44.3166,44.3522,44.2276,44.281,24036.0
2021-08-10 15:30:00,49.75,49.76,49.51,49.65,117225.0,44.2899,44.2988,44.0763,44.2009,117225.0
2021-08-11 09:30:00,49.86,49.86,49.59,49.65,24189.0,44.3879,44.3879,44.1475,44.2009,24189.0
2021-08-11 10:00:00,49.65,49.72,49.6,49.66,18885.0,44.2009,44.2632,44.1564,44.2098,18885.0
2021-08-11 10:30:00,49.66,49.73,49.52,49.72,17482.0,44.2098,44.2721,44.0852,44.2632,17482.0
2021-08-11 11:00:00,49.74,49.86,49.52,49.52,29116.0,44.281,44.3879,44.0852,44.0852,29116.0
2021-08-11 11:30:00,49.49,49.59,49.46,49.49,26412.0,44.0585,44.1475,44.0318,44.0585,26412.0
2021-08-11 12:00:00,49.5,49.52,49.28,49.31,21010.0,44.0674,44.0852,43.8715,43.8982,21010.0
2021-08-11 12:30:00,49.3,49.31,49.16,49.16,16579.0,43.8893,43.8982,43.7647,43.7647,16579.0
2021-08-11 13:00:00,49.16,49.24,49.1,49.11,22826.0,43.7647,43.8359,43.7113,43.7202,22826.0
2021-08-11 13:30:00,49.11,49.25,49.06,49.25,37775.0,43.7202,43.8448,43.6757,43.8448,37775.0
2021-08-11 14:00:00,49.24,49.24,49.1,49.13,37075.0,43.8359,43.8359,43.7113,43.738,37075.0
2021-08-11 14:30:00,49.15,49.2,49.04,49.05,23390.0,43.7558,43.8003,43.6579,43.6668,23390.0
2021-08-11 15:00:00,49.05,49.11,48.93,48.98,36409.0,43.6668,43.7202,43.5599,43.6044,36409.0
2021-08-11 15:30:00,48.99,49.42,48.97,49.13,301745.0,43.6133,43.9961,43.5955,43.738,301745.0
2021-08-12 09:30:00,48.91,49.04,48.67,48.76,48638.0,43.7823,43.8986,43.5674,43.648,48638.0
2021-08-12 10:00:00,48.77,48.81,48.51,48.7,72260.0,43.6569,43.6927,43.4242,43.5943,72260.0
2021-08-12 10:30:00,48.69,48.87,48.54,48.7,79072.0,43.5853,43.7465,43.451,43.5943,79072.0
2021-08-12 11:00:00,48.7,48.7,48.53,48.53,27070.0,43.5943,43.5943,43.4421,43.4421,27070.0
2021-08-12 11:30:00,48.54,48.67,48.44,48.51,23610.0,43.451,43.5674,43.3615,43.4242,23610.0
2021-08-12 12:00:00,48.53,48.63,48.5,48.5,35670.0,43.4421,43.5316,43.4152,43.4152,35670.0
2021-08-12 12:30:00,48.5,48.65,48.49,48.57,80356.0,43.4152,43.5495,43.4063,43.4779,80356.0
2021-08-12 13:00:00,48.6,48.68,48.57,48.59,19190.0,43.5048,43.5764,43.4779,43.4958,19190.0
2021-08-12 13:30:00,48.59,48.59,48.48,48.51,49339.0,43.4958,43.4958,43.3973,43.4242,49339.0
2021-08-12 14:00:00,48.51,48.68,48.48,48.68,44608.0,43.4242,43.5764,43.3973,43.5764,44608.0
2021-08-12 14:30:00,48.69,49.02,48.68,48.8,61274.0,43.5853,43.8807,43.5764,43.6838,61274.0
2021-08-12 15:00:00,48.8,48.82,48.72,48.77,64747.0,43.6838,43.7017,43.6122,43.6569,64747.0
2021-08-12 15:30:00,48.78,48.78,48.5,48.64,310609.0,43.6659,43.6659,43.4152,43.5406,310609.0
2021-08-13 09:30:00,48.55,48.89,48.32,48.86,50756.0,43.46,43.7644,43.2541,43.7375,50756.0
2021-08-13 10:00:00,48.86,49.01,48.82,48.96,39521.0,43.7375,43.8718,43.7017,43.827,39521.0
2021-08-13 10:30:00,48.96,48.99,48.84,48.99,23192.0,43.827,43.8539,43.7196,43.8539,23192.0
2021-08-13 11:00:00,48.99,48.99,48.85,48.9,29926.0,43.8539,43.8539,43.7285,43.7733,29926.0
2021-08-13 11:30:00,48.91,48.95,48.84,48.89,18168.0,43.7823,43.8181,43.7196,43.7644,18168.0
2021-08-13 12:00:00,48.87,48.88,48.75,48.76,16950.0,43.7465,43.7554,43.639,43.648,16950.0
2021-08-13 12:30:00,48.76,48.79,48.67,48.69,13255.0,43.648,43.6748,43.5674,43.5853,13255.0
2021-08-13 13:00:00,48.7,48.78,48.68,48.78,18038.0,43.5943,43.6659,43.5764,43.6659,18038.0
2021-08-13 13:30:00,48.76,48.88,48.76,48.79,13020.0,43.648,43.7554,43.648,43.6748,13020.0
2021-08-13 14:00:00,48.82,48.95,48.8,48.91,23092.0,43.7017,43.8181,43.6838,43.7823,23092.0
2021-08-13 14:30:00,48.92,49.01,48.86,49.01,23701.0,43.7912,43.8718,43.7375,43.8718,23701.0
2021-08-13 15:00:00,49.0,49.2,48.99,49.19,69781.0,43.8628,44.0419,43.8539,44.0329,69781.0
2021-08-13 15:30:00,49.21,49.31,49.16,49.28,165376.0,44.0508,44.1403,44.006,44.1135,165376.0
2021-08-16 09:30:00,49.35,49.46,49.16,49.37,45169.0,44.1761,44.2746,44.006,44.194,45169.0
2021-08-16 10:00:00,49.37,49.66,49.36,49.51,75948.0,44.194,44.4536,44.1851,44.3194,75948.0
2021-08-16 10:30:00,49.53,49.59,49.41,49.47,36787.0,44.3373,44.391,44.2298,44.2835,36787.0
2021-08-16 11:00:00,49.46,49.62,49.41,49.45,32917.0,44.2746,44.4178,44.2298,44.2656,32917.0
2021-08-16 11:30:00,49.43,49.44,49.29,49.34,24326.0,44.2477,44.2567,44.1224,44.1672,24326.0
2021-08-16 12:00:00,49.35,49.44,49.33,49.39,18336.0,44.1761,44.2567,44.1582,44.2119,18336.0
2021-08-16 12:30:00,49.4,49.44,49.35,49.43,19312.0,44.2209,44.2567,44.1761,44.2477,19312.0
2021-08-16 13:00:00,49.42,49.49,49.35,49.37,22317.0,44.2388,44.3015,44.1761,44.194,22317.0
2021-08-16 13:30:00,49.37,49.39,49.28,49.33,15494.0,44.194,44.2119,44.1135,44.1582,15494.0
2021-08-16 14:00:00,49.36,49.42,49.32,49.4,19928.0,44.1851,44.2388,44.1493,44.2209,19928.0
2021-08-16 14:30:00,49.4,49.41,49.31,49.38,21221.0,44.2209,44.2298,44.1403,44.203,21221.0
2021-08-16 15:00:00,49.37,49.46,49.33,49.36,25072.0,44.194,44.2746,44.1582,44.1851,25072.0
2021-08-16 15:30:00,49.36,49.61,49.33,49.56,198657.0,44.1851,44.4089,44.1582,44.3641,198657.0
2021-08-17 09:30:00,49.44,49.47,49.24,49.34,38342.0,44.2567,44.2835,44.0777,44.1672,38342.0
2021-08-17 10:00:00,49.34,49.44,49.2,49.23,33640.0,44.1672,44.2567,44.0419,44.0687,33640.0
2021-08-17 10:30:00,49.21,49.26,49.05,49.12,24578.0,44.0508,44.0956,43.9076,43.9702,24578.0
2021-08-17 11:00:00,49.15,49.22,49.1,49.16,20078.0,43.9971,44.0598,43.9523,44.006,20078.0
2021-08-17 11:30:00,49.18,49.3,48.98,49.06,34094.0,44.024,44.1314,43.8449,43.9165,34094.0
2021-08-17 12:00:00,49.05,49.09,48.97,48.99,16597.0,43.9076,43.9434,43.836,43.8539,16597.0
2021-08-17 12:30:00,48.98,49.0,48.84,48.91,22146.0,43.8449,43.8628,43.7196,43.7823,22146.0
2021-08-17 13:00:00,48.91,48.96,48.82,48.93,20477.0,43.7823,43.827,43.7017,43.8002,20477.0
2021-08-17 13:30:00,48.96,49.16,48.96,49.15,25189.0,43.827,44.006,43.827,43.9971,25189.0
2021-08-17 14:00:00,49.15,49.22,48.99,49.0,30238.0,43.9971,44.0598,43.8539,43.8628,30238.0
2021-08-17 14:30:00,48.99,49.18,48.87,49.18,31427.0,43.8539,44.024,43.7465,44.024,31427.0
2021-08-17 15:00:00,49.17,49.3,49.11,49.21,37550.0,44.015,44.1314,43.9613,44.0508,37550.0
2021-08-17 15:30:00,49.2,49.44,49.15,49.33,201165.0,44.0419,44.2567,43.9971,44.1582,201165.0
2021-08-18 09:30:00,49.34,49.41,49.12,49.24,27626.0,44.1672,44.2298,43.9702,44.0777,27626.0
2021-08-18 10:00:00,49.19,49.19,48.92,48.95,30946.0,44.0329,44.0329,43.7912,43.8181,30946.0
2021-08-18 10:30:00,48.96,49.0,48.76,48.8,17243.0,43.827,43.8628,43.648,43.6838,17243.0
2021-08-18 11:00:00,48.76,48.8,48.66,48.8,13299.0,43.648,43.6838,43.5585,43.6838,13299.0
2021-08-18 11:30:00,48.78,48.85,48.76,48.83,18509.0,43.6659,43.7285,43.648,43.7106,18509.0
2021-08-18 12:00:00,48.83,48.87,48.76,48.78,19934.0,43.7106,43.7465,43.648,43.6659,19934.0
2021-08-18 12:30:00,48.78,48.78,48.71,48.76,17864.0,43.6659,43.6659,43.6032,43.648,17864.0
2021-08-18 13:00:00,48.75,48.86,48.71,48.84,16685.0,43.639,43.7375,43.6032,43.7196,16685.0
2021-08-18 13:30:00,48.86,48.96,48.83,48.91,16052.0,43.7375,43.827,43.7106,43.7823,16052.0
2021-08-18 14:00:00,48.92,48.99,48.82,48.95,20194.0,43.7912,43.8539,43.7017,43.8181,20194.0
2021-08-18 14:30:00,48.97,49.01,48.84,48.91,35212.0,43.836,43.8718,43.7196,43.7823,35212.0
2021-08-18 15:00:00,48.91,48.97,48.76,48.77,26235.0,43.7823,43.836,43.648,43.6569,26235.0
2021-08-18 15:30:00,48.77,48.87,48.68,48.86,142298.0,43.6569,43.7465,43.5764,43.7375,142298.0
2021-08-19 09:30:00,48.75,49.13,48.63,49.11,56484.0,43.639,43.9792,43.5316,43.9613,56484.0
2021-08-19 10:00:00,49.11,49.18,48.81,48.92,91441.0,43.9613,44.024,43.6927,43.7912,91441.0
2021-08-19 10:30:00,48.92,49.01,48.74,48.99,30164.0,43.7912,43.8718,43.6301,43.8539,30164.0
2021-08-19 11:00:00,48.98,49.08,48.88,49.02,38255.0,43.8449,43.9344,43.7554,43.8807,38255.0
2021-08-19 11:30:00,49.02,49.07,48.87,48.89,30251.0,43.8807,43.9255,43.7465,43.7644,30251.0
2021-08-19 12:00:00,48.88,48.94,48.7,48.74,30636.0,43.7554,43.8091,43.5943,43.6301,30636.0
2021-08-19 12:30:00,48.75,48.79,48.72,48.73,21852.0,43.639,43.6748,43.6122,43.6211,21852.0
2021-08-19 13:00:00,48.73,48.77,48.64,48.66,17192.0,43.6211,43.6569,43.5406,43.5585,17192.0
2021-08-19 13:30:00,48.66,48.76,48.6,48.66,18050.0,43.5585,43.648,43.5048,43.5585,18050.0
2021-08-19 14:00:00,48.66,48.76,48.62,48.68,24278.0,43.5585,43.648,43.5227,43.5764,24278.0
2021-08-19 14:30:00,48.66,48.87,48.62,48.83,34406.0,43.5585,43.7465,43.5227,43.7106,34406.0
2021-08-19 15:00:00,48.86,48.98,48.84,48.94,53871.0,43.7375,43.8449,43.7196,43.8091,53871.0
2021-08-19 15:30:00,48.94,48.97,48.67,48.8,200051.0,43.8091,43.836,43.5674,43.6838,200051.0
2021-08-20 09:30:00,48.95,49.04,48.5,48.9,40807.0,43.8181,43.8986,43.4152,43.7733,40807.0
2021-08-20 10:00:00,48.92,49.13,48.91,49.11,50253.0,43.7912,43.9792,43.7823,43.9613,50253.0
2021-08-20 10:30:00,49.11,49.17,49.02,49.03,51657.0,43.9613,44.015,43.8807,43.8897,51657.0
2021-08-20 11:00:00,49.03,49.14,48.96,48.99,36159.0,43.8897,43.9881,43.827,43.8539,36159.0
2021-08-20 11:30:00,49.0,49.09,48.98,49.03,37864.0,43.8628,43.9434,43.8449,43.8897,37864.0
2021-08-20 12:00:00,49.02,49.11,48.99,49.1,35871.0,43.8807,43.9613,43.8539,43.9523,35871.0
2021-08-20 12:30:00,49.09,49.16,49.05,49.11,25873.0,43.9434,44.006,43.9076,43.9613,25873.0
2021-08-20 13:00:00,49.11,49.15,49.05,49.05,23974.0,43.9613,43.9971,43.9076,43.9076,23974.0
2021-08-20 13:30:00,49.04,49.13,49.03,49.09,24131.0,43.8986,43.9792,43.8897,43.9434,24131.0
2021-08-20 14:00:00,49.1,49.14,49.06,49.12,31967.0,43.9523,43.9881,43.9165,43.9702,31967.0
2021-08-20 14:30:00,49.11,49.13,49.02,49.04,46621.0,43.9613,43.9792,43.8807,43.8986,46621.0
2021-08-20 15:00:00,49.04,49.24,49.0,49.2,67670.0,43.8986,44.0777,43.8628,44.0419,67670.0
2021-08-20 15:30:00,49.2,49.21,48.99,49.13,263784.0,44.0419,44.0508,43.8539,43.9792,263784.0
2021-08-23 09:30:00,49.28,49.29,48.86,48.96,156320.0,44.1135,44.1224,43.7375,43.827,156320.0
2021-08-23 10:00:00,48.97,49.04,48.87,48.95,65424.0,43.836,43.8986,43.7465,43.8181,65424.0
2021-08-23 10:30:00,48.93,49.03,48.81,48.88,28141.0,43.8002,43.8897,43.6927,43.7554,28141.0
2021-08-23 11:00:00,48.86,48.94,48.82,48.89,26671.0,43.7375,43.8091,43.7017,43.7644,26671.0
2021-08-23 11:30:00,48.9,48.94,48.82,48.85,23217.0,43.7733,43.8091,43.7017,43.7285,23217.0
2021-08-23 12:00:00,48.83,48.84,48.71,48.78,18114.0,43.7106,43.7196,43.6032,43.6659,18114.0
2021-08-23 12:30:00,48.77,48.79,48.71,48.75,25110.0,43.6569,43.6748,43.6032,43.639,25110.0
2021-08-23 13:00:00,48.74,48.89,48.68,48.71,27644.0,43.6301,43.7644,43.5764,43.6032,27644.0
2021-08-23 13:30:00,48.7,48.72,48.6,48.62,22623.0,43.5943,43.6122,43.5048,43.5227,22623.0
2021-08-23 14:00:00,48.62,48.63,48.48,48.49,25386.0,43.5227,43.5316,43.3973,43.4063,25386.0
2021-08-23 14:30:00,48.48,48.64,48.45,48.64,31382.0,43.3973,43.5406,43.3705,43.5406,31382.0
2021-08-23 15:00:00,48.64,48.72,48.57,48.58,39327.0,43.5406,43.6122,43.4779,43.4869,39327.0
2021-08-23 15:30:00,48.58,48.71,48.4,48.45,229347.0,43.4869,43.6032,43.3257,43.3705,229347.0
2021-08-24 09:30:00,48.44,48.44,47.74,47.82,37185.0,43.3615,43.3615,42.7349,42.8065,37185.0
2021-08-24 10:00:00,47.87,48.49,47.86,48.36,31723.0,42.8513,43.4063,42.8423,43.2899,31723.0
2021-08-24 10:30:00,48.33,48.51,48.24,48.41,21447.0,43.2631,43.4242,43.1825,43.3347,21447.0
2021-08-24 11:00:00,48.42,48.53,48.36,48.49,21017.0,43.3436,43.4421,43.2899,43.4063,21017.0
2021-08-24 11:30:00,48.48,48.62,48.43,48.56,19901.0,43.3973,43.5227,43.3526,43.469,19901.0
2021-08-24 12:00:00,48.58,48.61,48.53,48.55,19789.0,43.4869,43.5137,43.4421,43.46,19789.0
2021-08-24 12:30:00,48.55,48.59,48.5,48.52,15971.0,43.46,43.4958,43.4152,43.4331,15971.0
2021-08-24 13:00:00,48.49,48.66,48.48,48.62,16132.0,43.4063,43.5585,43.3973,43.5227,16132.0
2021-08-24 13:30:00,48.58,48.66,48.55,48.58,14172.0,43.4869,43.5585,43.46,43.4869,14172.0
2021-08-24 14:00:00,48.59,48.67,48.58,48.62,18449.0,43.4958,43.5674,43.4869,43.5227,18449.0
2021-08-24 14:30:00,48.61,48.73,48.6,48.7,19029.0,43.5137,43.6211,43.5048,43.5943,19029.0
2021-08-24 15:00:00,48.69,48.71,48.59,48.69,33865.0,43.5853,43.6032,43.4958,43.5853,33865.0
2021-08-24 15:30:00,48.68,48.77,48.65,48.72,137434.0,43.5764,43.6569,43.5495,43.6122,137434.0
2021-08-25 09:30:00,48.75,48.78,48.52,48.65,23754.0,43.639,43.6659,43.4331,43.5495,23754.0
2021-08-25 10:00:00,48.67,48.82,48.59,48.73,9941.0,43.5674,43.7017,43.4958,43.6211,9941.0
2021-08-25 10:30:00,48.75,48.83,48.66,48.78,14940.0,43.639,43.7106,43.5585,43.6659,14940.0
2021-08-25 11:00:00,48.8,48.91,48.68,48.87,20234.0,43.6838,43.7823,43.5764,43.7465,20234.0
2021-08-25 11:30:00,48.88,48.91,48.79,48.82,21631.0,43.7554,43.7823,43.6748,43.7017,21631.0
2021-08-25 12:00:00,48.83,48.89,48.8,48.88,18649.0,43.7106,43.7644,43.6838,43.7554,18649.0
2021-08-25 12:30:00,48.87,48.91,48.83,48.91,17404.0,43.7465,43.7823,43.7106,43.7823,17404.0
2021-08-25 13:00:00,48.91,48.96,48.83,48.87,16999.0,43.7823,43.827,43.7106,43.7465,16999.0
2021-08-25 13:30:00,48.87,48.97,48.87,48.91,14414.0,43.7465,43.836,43.7465,43.7823,14414.0
2021-08-25 14:00:00,48.92,49.01,48.9,48.99,22836.0,43.7912,43.8718,43.7733,43.8539,22836.0
2021-08-25 14:30:00,48.99,49.0,48.91,48.92,13329.0,43.8539,43.8628,43.7823,43.7912,13329.0
2021-08-25 15:00:00,48.93,49.0,48.9,48.96,17331.0,43.8002,43.8628,43.7733,43.827,17331.0
2021-08-25 15:30:00,48.96,48.98,48.74,48.76,106997.0,43.827,43.8449,43.6301,43.648,106997.0
2021-08-26 09:30:00,48.68,48.86,48.46,48.5,23236.0,43.5764,43.7375,43.3794,43.4152,23236.0
2021-08-26 10:00:00,48.49,48.82,48.49,48.82,42888.0,43.4063,43.7017,43.4063,43.7017,42888.0
2021-08-26 10:30:00,48.8,48.8,48.6,48.64,17502.0,43.6838,43.6838,43.5048,43.5406,17502.0
2021-08-26 11:00:00,48.63,48.81,48.61,48.68,16431.0,43.5316,43.6927,43.5137,43.5764,16431.0
2021-08-26 11:30:00,48.68,48.76,48.63,48.66,22550.0,43.5764,43.648,43.5316,43.5585,22550.0
2021-08-26 12:00:00,48.66,48.69,48.58,48.59,17427.0,43.5585,43.5853,43.4869,43.4958,17427.0
2021-08-26 12:30:00,48.6,48.7,48.56,48.67,15505.0,43.5048,43.5943,43.469,43.5674,15505.0
2021-08-26 13:00:00,48.69,48.76,48.67,48.71,17884.0,43.5853,43.648,43.5674,43.6032,17884.0
2021-08-26 13:30:00,48.72,48.79,48.72,48.75,15302.0,43.6122,43.6748,43.6122,43.639,15302.0
2021-08-26 14:00:00,48.73,48.79,48.69,48.74,23229.0,43.6211,43.6748,43.5853,43.6301,23229.0
2021-08-26 14:30:00,48.74,48.86,48.73,48.82,23400.0,43.6301,43.7375,43.6211,43.7017,23400.0
2021-08-26 15:00:00,48.82,48.86,48.72,48.73,22507.0,43.7017,43.7375,43.6122,43.6211,22507.0
2021-08-26 15:30:00,48.73,48.8,48.64,48.66,109939.0,43.6211,43.6838,43.5406,43.5585,109939.0
2021-08-27 09:30:00,48.76,48.96,48.66,48.87,46621.0,43.648,43.827,43.5585,43.7465,46621.0
2021-08-27 10:00:00,48.85,49.05,48.78,48.92,56541.0,43.7285,43.9076,43.6659,43.7912,56541.0
2021-08-27 10:30:00,48.86,48.97,48.76,48.92,21280.0,43.7375,43.836,43.648,43.7912,21280.0
2021-08-27 11:00:00,48.95,49.01,48.84,48.92,17708.0,43.8181,43.8718,43.7196,43.7912,17708.0
2021-08-27 11:30:00,48.96,49.03,48.89,48.89,24400.0,43.827,43.8897,43.7644,43.7644,24400.0
2021-08-27 12:00:00,48.9,49.11,48.89,49.11,144864.0,43.7733,43.9613,43.7644,43.9613,144864.0
2021-08-27 12:30:00,49.1,49.14,49.04,49.07,16307.0,43.9523,43.9881,43.8986,43.9255,16307.0
2021-08-27 13:00:00,49.05,49.09,48.93,48.95,18188.0,43.9076,43.9434,43.8002,43.8181,18188.0
2021-08-27 13:30:00,48.94,48.94,48.88,48.88,19464.0,43.8091,43.8091,43.7554,43.7554,19464.0
2021-08-27 14:00:00,48.88,48.99,48.86,48.95,78348.0,43.7554,43.8539,43.7375,43.8181,78348.0
2021-08-27 14:30:00,48.95,48.97,48.86,48.91,29366.0,43.8181,43.836,43.7375,43.7823,29366.0
2021-08-27 15:00:00,48.93,49.01,48.9,48.92,26455.0,43.8002,43.8718,43.7733,43.7912,26455.0
2021-08-27 15:30:00,48.92,48.97,48.7,48.72,196420.0,43.7912,43.836,43.5943,43.6122,196420.0
2021-08-30 09:30:00,48.93,49.24,48.83,49.24,31256.0,43.8002,44.0777,43.7106,44.0777,31256.0
2021-08-30 10:00:00,49.25,49.38,49.24,49.25,51697.0,44.0866,44.203,44.0777,44.0866,51697.0
2021-08-30 10:30:00,49.31,49.41,49.24,49.33,26519.0,44.1403,44.2298,44.0777,44.1582,26519.0
2021-08-30 11:00:00,49.34,49.73,49.27,49.7,50958.0,44.1672,44.5163,44.1045,44.4894,50958.0
2021-08-30 11:30:00,49.7,49.75,49.56,49.67,54323.0,44.4894,44.5342,44.3641,44.4626,54323.0
2021-08-30 12:00:00,49.68,49.76,49.63,49.75,48414.0,44.4715,44.5431,44.4268,44.5342,48414.0
2021-08-30 12:30:00,49.76,49.84,49.71,49.8,42534.0,44.5431,44.6148,44.4984,44.5789,42534.0
2021-08-30 13:00:00,49.82,49.88,49.77,49.86,39443.0,44.5969,44.6506,44.5521,44.6327,39443.0
2021-08-30 13:30:00,49.88,49.9,49.82,49.9,81498.0,44.6506,44.6685,44.5969,44.6685,81498.0
2021-08-30 14:00:00,49.91,50.0,49.88,49.97,45822.0,44.6774,44.758,44.6506,44.7311,45822.0
2021-08-30 14:30:00,49.97,50.04,49.97,50.02,43529.0,44.7311,44.7938,44.7311,44.7759,43529.0
2021-08-30 15:00:00,50.03,50.14,49.96,49.96,48043.0,44.7848,44.8833,44.7222,44.7222,48043.0
2021-08-30 15:30:00,49.96,50.06,49.92,49.97,235376.0,44.7222,44.8117,44.6864,44.7311,235376.0
2021-08-31 09:30:00,50.07,50.18,49.89,50.05,56023.0,44.8206,44.9191,44.6595,44.8027,56023.0
2021-08-31 10:00:00,50.03,50.18,49.99,50.07,36027.0,44.7848,44.9191,44.749,44.8206,36027.0
2021-08-31 10:30:00,50.06,50.12,49.93,49.95,40403.0,44.8117,44.8654,44.6953,44.7132,40403.0
2021-08-31 11:00:00,49.96,49.99,49.75,49.79,26784.0,44.7222,44.749,44.5342,44.57,26784.0
2021-08-31 11:30:00,49.8,49.83,49.65,49.7,27887.0,44.5789,44.6058,44.4447,44.4894,27887.0
2021-08-31 12:00:00,49.7,49.71,49.62,49.66,22324.0,44.4894,44.4984,44.4178,44.4536,22324.0
2021-08-31 12:30:00,49.65,49.7,49.56,49.68,141151.0,44.4447,44.4894,44.3641,44.4715,141151.0
2021-08-31 13:00:00,49.68,49.82,49.64,49.68,43860.0,44.4715,44.5969,44.4357,44.4715,43860.0
2021-08-31 13:30:00,49.67,49.81,49.61,49.78,63883.0,44.4626,44.5879,44.4089,44.561,63883.0
2021-08-31 14:00:00,49.78,49.85,49.76,49.82,114065.0,44.561,44.6237,44.5431,44.5969,114065.0
2021-08-31 14:30:00,49.82,49.84,49.67,49.74,137094.0,44.5969,44.6148,44.4626,44.5252,137094.0
2021-08-31 15:00:00,49.75,49.8,49.64,49.74,85597.0,44.5342,44.5789,44.4357,44.5252,85597.0
2021-08-31 15:30:00,49.75,49.78,49.63,49.63,421178.0,44.5342,44.561,44.4268,44.4268,421178.0
2021-09-01 09:30:00,49.83,50.12,49.7,50.09,56834.0,44.6058,44.8654,44.4894,44.8385,56834.0
2021-09-01 10:00:00,50.09,50.31,50.07,50.2,18902.0,44.8385,45.0355,44.8206,44.937,18902.0
2021-09-01 10:30:00,50.18,50.2,50.01,50.01,24960.0,44.9191,44.937,44.7669,44.7669,24960.0
2021-09-01 11:00:00,50.01,50.09,49.84,50.09,26958.0,44.7669,44.8385,44.6148,44.8385,26958.0
2021-09-01 11:30:00,50.1,50.4,50.09,50.39,56856.0,44.8475,45.116,44.8385,45.1071,56856.0
2021-09-01 12:00:00,50.4,50.44,50.32,50.35,17957.0,45.116,45.1519,45.0444,45.0713,17957.0
2021-09-01 12:30:00,50.36,50.5,50.34,50.46,17734.0,45.0802,45.2056,45.0623,45.1698,17734.0
2021-09-01 13:00:00,50.47,50.7,50.45,50.68,31252.0,45.1787,45.3846,45.1608,45.3667,31252.0
2021-09-01 13:30:00,50.69,50.72,50.65,50.67,22514.0,45.3756,45.4025,45.3398,45.3577,22514.0
2021-09-01 14:00:00,50.66,50.71,50.58,50.6,25173.0,45.3488,45.3935,45.2772,45.2951,25173.0
2021-09-01 14:30:00,50.58,50.64,50.48,50.48,29493.0,45.2772,45.3309,45.1877,45.1877,29493.0
2021-09-01 15:00:00,50.49,50.55,50.4,50.42,42894.0,45.1966,45.2503,45.116,45.1339,42894.0
2021-09-01 15:30:00,50.43,50.43,50.3,50.41,128006.0,45.1429,45.1429,45.0265,45.125,128006.0
2021-09-02 09:30:00,50.46,50.59,50.24,50.43,39964.0,45.1698,45.2861,44.9728,45.1429,39964.0
2021-09-02 10:00:00,50.42,50.42,50.24,50.3,41240.0,45.1339,45.1339,44.9728,45.0265,41240.0
2021-09-02 10:30:00,50.31,50.31,50.07,50.13,19457.0,45.0355,45.0355,44.8206,44.8744,19457.0
2021-09-02 11:00:00,50.12,50.17,50.03,50.12,24217.0,44.8654,44.9102,44.7848,44.8654,24217.0
2021-09-02 11:30:00,50.09,50.26,50.09,50.19,22903.0,44.8385,44.9907,44.8385,44.9281,22903.0
2021-09-02 12:00:00,50.19,50.21,50.12,50.16,17564.0,44.9281,44.946,44.8654,44.9012,17564.0
2021-09-02 12:30:00,50.15,50.24,50.11,50.22,14617.0,44.8923,44.9728,44.8564,44.9549,14617.0
2021-09-02 13:00:00,50.22,50.26,50.15,50.19,17971.0,44.9549,44.9907,44.8923,44.9281,17971.0
2021-09-02 13:30:00,50.18,50.19,50.08,50.08,16026.0,44.9191,44.9281,44.8296,44.8296,16026.0
2021-09-02 14:00:00,50.08,50.29,50.08,50.26,25148.0,44.8296,45.0176,44.8296,44.9907,25148.0
2021-09-02 14:30:00,50.25,50.27,50.11,50.22,20599.0,44.9818,44.9997,44.8564,44.9549,20599.0
2021-09-02 15:00:00,50.22,50.28,50.13,50.15,27867.0,44.9549,45.0086,44.8744,44.8923,27867.0
2021-09-02 15:30:00,50.15,50.39,50.12,50.39,110056.0,44.8923,45.1071,44.8654,45.1071,110056.0
2021-09-03 09:30:00,50.14,50.21,49.46,49.53,49883.0,44.8833,44.946,44.2746,44.3373,49883.0
2021-09-03 10:00:00,49.54,49.96,49.54,49.72,71333.0,44.3462,44.7222,44.3462,44.5073,71333.0
2021-09-03 10:30:00,49.74,49.92,49.65,49.79,34994.0,44.5252,44.6864,44.4447,44.57,34994.0
2021-09-03 11:00:00,49.77,49.91,49.7,49.87,24916.0,44.5521,44.6774,44.4894,44.6416,24916.0
2021-09-03 11:30:00,49.87,49.88,49.75,49.84,24605.0,44.6416,44.6506,44.5342,44.6148,24605.0
2021-09-03 12:00:00,49.83,49.89,49.79,49.79,24338.0,44.6058,44.6595,44.57,44.57,24338.0
2021-09-03 12:30:00,49.78,49.81,49.71,49.71,20183.0,44.561,44.5879,44.4984,44.4984,20183.0
2021-09-03 13:00:00,49.71,49.79,49.71,49.73,17796.0,44.4984,44.57,44.4984,44.5163,17796.0
2021-09-03 13:30:00,49.73,49.82,49.73,49.76,17159.0,44.5163,44.5969,44.5163,44.5431,17159.0
2021-09-03 14:00:00,49.74,49.77,49.69,49.74,19398.0,44.5252,44.5521,44.4805,44.5252,19398.0
2021-09-03 14:30:00,49.74,49.83,49.69,49.8,30939.0,44.5252,44.6058,44.4805,44.5789,30939.0
2021-09-03 15:00:00,49.8,49.8,49.59,49.64,45971.0,44.5789,44.5789,44.391,44.4357,45971.0
2021-09-03 15:30:00,49.65,49.65,49.41,49.43,160715.0,44.4447,44.4447,44.2298,44.2477,160715.0
2021-09-07 09:30:00,49.24,49.41,48.66,48.71,56305.0,44.0777,44.2298,43.5585,43.6032,56305.0
2021-09-07 10:00:00,48.74,48.88,48.68,48.79,27319.0,43.6301,43.7554,43.5764,43.6748,27319.0
2021-09-07 10:30:00,48.79,48.85,48.68,48.76,24159.0,43.6748,43.7285,43.5764,43.648,24159.0
2021-09-07 11:00:00,48.75,48.98,48.75,48.82,31884.0,43.639,43.8449,43.639,43.7017,31884.0
2021-09-07 11:30:00,48.84,48.87,48.74,48.82,24576.0,43.7196,43.7465,43.6301,43.7017,24576.0
2021-09-07 12:00:00,48.84,49.02,48.74,49.02,71529.0,43.7196,43.8807,43.6301,43.8807,71529.0
2021-09-07 12:30:00,49.04,49.22,49.01,49.12,56946.0,43.8986,44.0598,43.8718,43.9702,56946.0
2021-09-07 13:00:00,49.12,49.24,49.12,49.23,22819.0,43.9702,44.0777,43.9702,44.0687,22819.0
2021-09-07 13:30:00,49.23,49.39,49.2,49.35,28068.0,44.0687,44.2119,44.0419,44.1761,28068.0
2021-09-07 14:00:00,49.35,49.37,49.14,49.14,25137.0,44.1761,44.194,43.9881,43.9881,25137.0
2021-09-07 14:30:00,49.14,49.18,49.09,49.17,20196.0,43.9881,44.024,43.9434,44.015,20196.0
2021-09-07 15:00:00,49.17,49.18,49.04,49.04,24448.0,44.015,44.024,43.8986,43.8986,24448.0
2021-09-07 15:30:00,49.03,49.06,48.94,48.99,109422.0,43.8897,43.9165,43.8091,43.8539,109422.0
2021-09-08 09:30:00,49.0,49.52,48.85,49.52,43311.0,43.8628,44.3283,43.7285,44.3283,43311.0
2021-09-08 10:00:00,49.59,49.75,49.43,49.56,35140.0,44.391,44.5342,44.2477,44.3641,35140.0
2021-09-08 10:30:00,49.55,50.05,49.51,49.99,59912.0,44.3552,44.8027,44.3194,44.749,59912.0
2021-09-08 11:00:00,50.03,50.19,49.98,50.02,59098.0,44.7848,44.9281,44.7401,44.7759,59098.0
2021-09-08 11:30:00,50.02,50.17,50.02,50.17,36148.0,44.7759,44.9102,44.7759,44.9102,36148.0
2021-09-08 12:00:00,50.16,50.29,50.16,50.23,42550.0,44.9012,45.0176,44.9012,44.9639,42550.0
2021-09-08 12:30:00,50.23,50.33,50.22,50.26,27746.0,44.9639,45.0534,44.9549,44.9907,27746.0
2021-09-08 13:00:00,50.27,50.36,50.23,50.32,45146.0,44.9997,45.0802,44.9639,45.0444,45146.0
2021-09-08 13:30:00,50.31,50.42,50.31,50.32,38276.0,45.0355,45.1339,45.0355,45.0444,38276.0
2021-09-08 14:00:00,50.32,50.48,50.32,50.44,45144.0,45.0444,45.1877,45.0444,45.1519,45144.0
2021-09-08 14:30:00,50.43,50.55,50.39,50.52,35828.0,45.1429,45.2503,45.1071,45.2235,35828.0
2021-09-08 15:00:00,50.52,50.55,50.4,50.41,49995.0,45.2235,45.2503,45.116,45.125,49995.0
2021-09-08 15:30:00,50.41,50.6,50.39,50.54,208689.0,45.125,45.2951,45.1071,45.2414,208689.0
2021-09-09 09:30:00,50.39,50.64,50.36,50.41,51908.0,45.1071,45.3309,45.0802,45.125,51908.0
2021-09-09 10:00:00,50.42,50.55,50.3,50.4,42736.0,45.1339,45.2503,45.0265,45.116,42736.0
2021-09-09 10:30:00,50.41,50.45,50.31,50.39,49583.0,45.125,45.1608,45.0355,45.1071,49583.0
2021-09-09 11:00:00,50.39,50.39,50.15,50.32,40669.0,45.1071,45.1071,44.8923,45.0444,40669.0
2021-09-09 11:30:00,50.34,50.39,50.29,50.32,39747.0,45.0623,45.1071,45.0176,45.0444,39747.0
2021-09-09 12:00:00,50.3,50.41,50.28,50.37,30625.0,45.0265,45.125,45.0086,45.0892,30625.0
2021-09-09 12:30:00,50.34,50.42,50.34,50.36,22791.0,45.0623,45.1339,45.0623,45.0802,22791.0
2021-09-09 13:00:00,50.36,50.49,50.36,50.38,22767.0,45.0802,45.1966,45.0802,45.0981,22767.0
2021-09-09 13:30:00,50.38,50.4,50.33,50.35,34050.0,45.0981,45.116,45.0534,45.0713,34050.0
2021-09-09 14:00:00,50.34,50.4,50.28,50.35,43263.0,45.0623,45.116,45.0086,45.0713,43263.0
2021-09-09 14:30:00,50.35,50.44,50.34,50.37,25598.0,45.0713,45.1519,45.0623,45.0892,25598.0
2021-09-09 15:00:00,50.38,50.41,50.34,50.36,42202.0,45.0981,45.125,45.0623,45.0802,42202.0
2021-09-09 15:30:00,50.35,50.39,50.12,50.13,160500.0,45.0713,45.1071,44.8654,44.8744,160500.0
2021-09-10 09:30:00,50.14,50.14,49.14,49.16,43925.0,44.8833,44.8833,43.9881,44.006,43925.0
2021-09-10 10:00:00,49.12,49.31,49.08,49.21,25991.0,43.9702,44.1403,43.9344,44.0508,25991.0
2021-09-10 10:30:00,49.19,49.25,48.99,49.12,34390.0,44.0329,44.0866,43.8539,43.9702,34390.0
2021-09-10 11:00:00,49.12,49.3,49.11,49.16,17734.0,43.9702,44.1314,43.9613,44.006,17734.0
2021-09-10 11:30:00,49.17,49.19,49.03,49.07,16839.0,44.015,44.0329,43.8897,43.9255,16839.0
2021-09-10 12:00:00,49.06,49.16,49.01,49.01,12878.0,43.9165,44.006,43.8718,43.8718,12878.0
2021-09-10 12:30:00,49.02,49.08,48.97,48.98,15282.0,43.8807,43.9344,43.836,43.8449,15282.0
2021-09-10 13:00:00,48.98,49.0,48.82,48.84,16052.0,43.8449,43.8628,43.7017,43.7196,16052.0
2021-09-10 13:30:00,48.85,48.92,48.81,48.83,10645.0,43.7285,43.7912,43.6927,43.7106,10645.0
2021-09-10 14:00:00,48.83,48.9,48.81,48.87,16789.0,43.7106,43.7733,43.6927,43.7465,16789.0
2021-09-10 14:30:00,48.86,48.87,48.76,48.82,28205.0,43.7375,43.7465,43.648,43.7017,28205.0
2021-09-10 15:00:00,48.83,48.94,48.83,48.87,44954.0,43.7106,43.8091,43.7106,43.7465,44954.0
2021-09-10 15:30:00,48.88,48.88,48.49,48.52,192855.0,43.7554,43.7554,43.4063,43.4331,192855.0
2021-09-13 09:30:00,48.92,48.99,48.61,48.7,51129.0,43.7912,43.8539,43.5137,43.5943,51129.0
2021-09-13 10:00:00,48.67,48.69,48.28,48.44,45640.0,43.5674,43.5853,43.2183,43.3615,45640.0
2021-09-13 10:30:00,48.46,48.48,48.23,48.35,36925.0,43.3794,43.3973,43.1735,43.281,36925.0
2021-09-13 11:00:00,48.31,48.42,48.25,48.26,30658.0,43.2452,43.3436,43.1915,43.2004,30658.0
2021-09-13 11:30:00,48.26,48.29,48.07,48.09,35784.0,43.2004,43.2273,43.0303,43.0482,35784.0
2021-09-13 12:00:00,48.09,48.09,47.85,47.86,32672.0,43.0482,43.0482,42.8334,42.8423,32672.0
2021-09-13 12:30:00,47.85,47.9,47.73,47.75,25819.0,42.8334,42.8781,42.726,42.7439,25819.0
2021-09-13 13:00:00,47.75,47.76,47.62,47.64,23708.0,42.7439,42.7528,42.6275,42.6454,23708.0
2021-09-13 13:30:00,47.64,47.86,47.61,47.84,27708.0,42.6454,42.8423,42.6186,42.8244,27708.0
2021-09-13 14:00:00,47.85,47.86,47.64,47.65,34582.0,42.8334,42.8423,42.6454,42.6544,34582.0
2021-09-13 14:30:00,47.63,47.7,47.59,47.61,34574.0,42.6365,42.6991,42.6006,42.6186,34574.0
2021-09-13 15:00:00,47.6,47.8,47.53,47.8,51036.0,42.6096,42.7886,42.5469,42.7886,51036.0
2021-09-13 15:30:00,47.81,47.91,47.74,47.79,201264.0,42.7976,42.8871,42.7349,42.7797,201264.0
2021-09-14 09:30:00,48.08,48.15,47.71,47.75,26803.0,43.0393,43.1019,42.7081,42.7439,26803.0
2021-09-14 10:00:00,47.75,47.98,47.73,47.97,34148.0,42.7439,42.9498,42.726,42.9408,34148.0
2021-09-14 10:30:00,47.93,48.12,47.93,48.02,37100.0,42.905,43.0751,42.905,42.9856,37100.0
2021-09-14 11:00:00,48.03,48.16,48.0,48.13,29195.0,42.9945,43.1109,42.9677,43.084,29195.0
2021-09-14 11:30:00,48.13,48.17,47.83,47.84,23714.0,43.084,43.1198,42.8155,42.8244,23714.0
2021-09-14 12:00:00,47.84,47.88,47.78,47.81,23457.0,42.8244,42.8602,42.7707,42.7976,23457.0
2021-09-14 12:30:00,47.8,47.82,47.66,47.79,25192.0,42.7886,42.8065,42.6633,42.7797,25192.0
2021-09-14 13:00:00,47.78,47.8,47.69,47.76,27537.0,42.7707,42.7886,42.6902,42.7528,27537.0
2021-09-14 13:30:00,47.77,47.82,47.69,47.8,21959.0,42.7618,42.8065,42.6902,42.7886,21959.0
2021-09-14 14:00:00,47.82,47.88,47.66,47.7,29719.0,42.8065,42.8602,42.6633,42.6991,29719.0
2021-09-14 14:30:00,47.69,47.72,47.61,47.72,25712.0,42.6902,42.717,42.6186,42.717,25712.0
2021-09-14 15:00:00,47.72,47.72,47.53,47.53,29028.0,42.717,42.717,42.5469,42.5469,29028.0
2021-09-14 15:30:00,47.54,47.68,47.46,47.62,136514.0,42.5559,42.6812,42.4843,42.6275,136514.0
2021-09-15 09:30:00,47.61,47.63,47.06,47.3,61252.0,42.6186,42.6365,42.1262,42.3411,61252.0
2021-09-15 10:00:00,47.29,47.29,47.04,47.16,35990.0,42.3321,42.3321,42.1083,42.2157,35990.0
2021-09-15 10:30:00,47.17,47.34,47.16,47.29,33364.0,42.2247,42.3769,42.2157,42.3321,33364.0
2021-09-15 11:00:00,47.32,47.34,47.22,47.31,26994.0,42.359,42.3769,42.2694,42.35,26994.0
2021-09-15 11:30:00,47.32,47.35,47.23,47.32,30529.0,42.359,42.3858,42.2784,42.359,30529.0
2021-09-15 12:00:00,47.3,47.39,47.24,47.35,20015.0,42.3411,42.4216,42.2873,42.3858,20015.0
2021-09-15 12:30:00,47.36,47.48,47.32,47.42,16150.0,42.3948,42.5022,42.359,42.4485,16150.0
2021-09-15 13:00:00,47.43,47.55,47.42,47.53,17009.0,42.4574,42.5648,42.4485,42.5469,17009.0
2021-09-15 13:30:00,47.55,47.58,47.41,47.42,19837.0,42.5648,42.5917,42.4395,42.4485,19837.0
2021-09-15 14:00:00,47.43,47.43,47.25,47.28,32520.0,42.4574,42.4574,42.2963,42.3231,32520.0
2021-09-15 14:30:00,47.28,47.48,47.24,47.37,51297.0,42.3231,42.5022,42.2873,42.4037,51297.0
2021-09-15 15:00:00,47.38,47.38,47.26,47.37,36888.0,42.4127,42.4127,42.3052,42.4037,36888.0
2021-09-15 15:30:00,47.37,47.46,47.29,47.4,161137.0,42.4037,42.4843,42.3321,42.4306,161137.0
2021-09-16 09:30:00,47.56,47.73,47.25,47.26,33247.0,42.5738,42.726,42.2963,42.3052,33247.0
2021-09-16 10:00:00,47.24,47.26,46.96,47.01,23479.0,42.2873,42.3052,42.0367,42.0815,23479.0
2021-09-16 10:30:00,46.99,46.99,46.8,46.94,30752.0,42.0636,42.0636,41.8935,42.0188,30752.0
2021-09-16 11:00:00,46.93,47.25,46.92,47.25,41026.0,42.0098,42.2963,42.0009,42.2963,41026.0
2021-09-16 11:30:00,47.24,47.25,47.07,47.15,29367.0,42.2873,42.2963,42.1352,42.2068,29367.0
2021-09-16 12:00:00,47.14,47.17,47.02,47.09,42795.0,42.1978,42.2247,42.0904,42.1531,42795.0
2021-09-16 12:30:00,47.1,47.17,47.06,47.12,30405.0,42.162,42.2247,42.1262,42.1799,30405.0
2021-09-16 13:00:00,47.12,47.16,47.08,47.1,18242.0,42.1799,42.2157,42.1441,42.162,18242.0
2021-09-16 13:30:00,47.11,47.11,47.0,47.03,28898.0,42.171,42.171,42.0725,42.0994,28898.0
2021-09-16 14:00:00,47.04,47.14,46.98,47.0,26637.0,42.1083,42.1978,42.0546,42.0725,26637.0
2021-09-16 14:30:00,47.02,47.04,46.96,46.99,58183.0,42.0904,42.1083,42.0367,42.0636,58183.0
2021-09-16 15:00:00,47.0,47.1,46.97,46.97,47776.0,42.0725,42.162,42.0456,42.0456,47776.0
2021-09-16 15:30:00,46.98,47.03,46.79,46.82,189182.0,42.0546,42.0994,41.8845,41.9114,189182.0
2021-09-17 09:30:00,46.79,46.86,46.25,46.31,128736.0,41.8845,41.9472,41.4011,41.4548,128736.0
2021-09-17 10:00:00,46.3,46.46,46.3,46.37,35835.0,41.4459,41.5891,41.4459,41.5086,35835.0
2021-09-17 10:30:00,46.37,46.51,46.33,46.5,29494.0,41.5086,41.6339,41.4727,41.6249,29494.0
2021-09-17 11:00:00,46.5,46.57,46.4,46.4,32172.0,41.6249,41.6876,41.5354,41.5354,32172.0
2021-09-17 11:30:00,46.39,46.54,46.35,46.54,39779.0,41.5265,41.6607,41.4906,41.6607,39779.0
2021-09-17 12:00:00,46.55,46.58,46.42,46.42,38871.0,41.6697,41.6965,41.5533,41.5533,38871.0
2021-09-17 12:30:00,46.43,46.74,46.38,46.7,101904.0,41.5623,41.8398,41.5175,41.804,101904.0
2021-09-17 13:00:00,46.71,46.8,46.66,46.7,36198.0,41.8129,41.8935,41.7681,41.804,36198.0
2021-09-17 13:30:00,46.7,46.74,46.51,46.58,48169.0,41.804,41.8398,41.6339,41.6965,48169.0
2021-09-17 14:00:00,46.59,46.66,46.57,46.57,34978.0,41.7055,41.7681,41.6876,41.6876,34978.0
2021-09-17 14:30:00,46.55,46.61,46.51,46.55,40691.0,41.6697,41.7234,41.6339,41.6697,40691.0
2021-09-17 15:00:00,46.55,46.59,46.41,46.44,40345.0,41.6697,41.7055,41.5444,41.5712,40345.0
2021-09-17 15:30:00,46.43,46.8,46.33,46.44,303612.0,41.5623,41.8935,41.4727,41.5712,303612.0
2021-09-20 09:30:00,46.26,47.02,46.26,46.71,94125.0,41.4101,42.0904,41.4101,41.8129,94125.0
2021-09-20 10:00:00,46.7,47.13,46.68,47.13,57509.0,41.804,42.1889,41.7861,42.1889,57509.0
2021-09-20 10:30:00,47.13,47.25,47.02,47.07,41837.0,42.1889,42.2963,42.0904,42.1352,41837.0
2021-09-20 11:00:00,47.05,47.4,47.05,47.4,30580.0,42.1173,42.4306,42.1173,42.4306,30580.0
2021-09-20 11:30:00,47.39,47.39,47.26,47.31,38665.0,42.4216,42.4216,42.3052,42.35,38665.0
2021-09-20 12:00:00,47.31,47.42,47.24,47.4,24723.0,42.35,42.4485,42.2873,42.4306,24723.0
2021-09-20 12:30:00,47.39,47.45,47.22,47.23,23550.0,42.4216,42.4753,42.2694,42.2784,23550.0
2021-09-20 13:00:00,47.23,47.24,47.06,47.18,48410.0,42.2784,42.2873,42.1262,42.2336,48410.0
2021-09-20 13:30:00,47.18,47.34,47.17,47.27,24690.0,42.2336,42.3769,42.2247,42.3142,24690.0
2021-09-20 14:00:00,47.28,47.31,47.15,47.21,39148.0,42.3231,42.35,42.2068,42.2605,39148.0
2021-09-20 14:30:00,47.21,47.25,47.12,47.18,58409.0,42.2605,42.2963,42.1799,42.2336,58409.0
2021-09-20 15:00:00,47.18,47.27,46.91,47.15,44725.0,42.2336,42.3142,41.9919,42.2068,44725.0
2021-09-20 15:30:00,47.15,47.48,47.13,47.35,219426.0,42.2068,42.5022,42.1889,42.3858,219426.0
2021-09-21 09:30:00,47.67,47.91,47.37,47.52,54276.0,42.6723,42.8871,42.4037,42.538,54276.0
2021-09-21 10:00:00,47.53,47.65,47.39,47.46,42610.0,42.5469,42.6544,42.4216,42.4843,42610.0
2021-09-21 10:30:00,47.44,47.46,47.26,47.44,34378.0,42.4664,42.4843,42.3052,42.4664,34378.0
2021-09-21 11:00:00,47.43,47.43,47.27,47.35,30901.0,42.4574,42.4574,42.3142,42.3858,30901.0
2021-09-21 11:30:00,47.35,47.55,47.34,47.52,34855.0,42.3858,42.5648,42.3769,42.538,34855.0
2021-09-21 12:00:00,47.52,47.56,47.44,47.44,27640.0,42.538,42.5738,42.4664,42.4664,27640.0
2021-09-21 12:30:00,47.45,47.48,47.37,47.41,19619.0,42.4753,42.5022,42.4037,42.4395,19619.0
2021-09-21 13:00:00,47.41,47.42,47.23,47.23,28754.0,42.4395,42.4485,42.2784,42.2784,28754.0
2021-09-21 13:30:00,47.24,47.29,47.12,47.16,29277.0,42.2873,42.3321,42.1799,42.2157,29277.0
2021-09-21 14:00:00,47.16,47.18,47.03,47.07,26603.0,42.2157,42.2336,42.0994,42.1352,26603.0
2021-09-21 14:30:00,47.07,47.14,46.95,47.0,34819.0,42.1352,42.1978,42.0277,42.0725,34819.0
2021-09-21 15:00:00,47.02,47.19,47.02,47.1,33484.0,42.0904,42.2426,42.0904,42.162,33484.0
2021-09-21 15:30:00,47.11,47.16,47.0,47.12,219517.0,42.171,42.2157,42.0725,42.1799,219517.0
2021-09-22 09:30:00,47.02,47.2,46.82,46.9,24804.0,42.0904,42.2515,41.9114,41.983,24804.0
2021-09-22 10:00:00,46.92,47.28,46.92,47.26,25404.0,42.0009,42.3231,42.0009,42.3052,25404.0
2021-09-22 10:30:00,47.27,47.35,47.21,47.3,10385.0,42.3142,42.3858,42.2605,42.3411,10385.0
2021-09-22 11:00:00,47.38,47.5,47.37,47.4,22330.0,42.4127,42.5201,42.4037,42.4306,22330.0
2021-09-22 11:30:00,47.39,47.5,47.37,47.43,15102.0,42.4216,42.5201,42.4037,42.4574,15102.0
2021-09-22 12:00:00,47.42,47.45,47.3,47.31,7908.0,42.4485,42.4753,42.3411,42.35,7908.0
2021-09-22 12:30:00,47.33,47.38,47.33,47.38,8357.0,42.3679,42.4127,42.3679,42.4127,8357.0
2021-09-22 13:00:00,47.37,47.37,47.26,47.27,8147.0,42.4037,42.4037,42.3052,42.3142,8147.0
2021-09-22 13:30:00,47.25,47.3,47.19,47.29,10999.0,42.2963,42.3411,42.2426,42.3321,10999.0
2021-09-22 14:00:00,47.27,47.37,47.18,47.32,11718.0,42.3142,42.4037,42.2336,42.359,11718.0
2021-09-22 14:30:00,47.34,47.36,47.15,47.22,15091.0,42.3769,42.3948,42.2068,42.2694,15091.0
2021-09-22 15:00:00,47.19,47.32,47.18,47.24,16568.0,42.2426,42.359,42.2336,42.2873,16568.0
2021-09-22 15:30:00,47.24,47.24,47.0,47.08,55759.0,42.2873,42.2873,42.0725,42.1441,55759.0
2021-09-23 09:30:00,47.32,47.48,47.08,47.29,43676.0,42.359,42.5022,42.1441,42.3321,43676.0
2021-09-23 10:00:00,47.28,47.48,47.23,47.42,9762.0,42.3231,42.5022,42.2784,42.4485,9762.0
2021-09-23 10:30:00,47.43,47.45,47.32,47.37,15506.0,42.4574,42.4753,42.359,42.4037,15506.0
2021-09-23 11:00:00,47.37,47.45,47.35,47.43,11429.0,42.4037,42.4753,42.3858,42.4574,11429.0
2021-09-23 11:30:00,47.46,47.5,47.39,47.44,12044.0,42.4843,42.5201,42.4216,42.4664,12044.0
2021-09-23 12:00:00,47.46,47.46,47.29,47.35,13514.0,42.4843,42.4843,42.3321,42.3858,13514.0
2021-09-23 12:30:00,47.37,47.42,47.35,47.42,11367.0,42.4037,42.4485,42.3858,42.4485,11367.0
2021-09-23 13:00:00,47.44,47.48,47.35,47.36,8917.0,42.4664,42.5022,42.3858,42.3948,8917.0
2021-09-23 13:30:00,47.36,47.46,47.35,47.45,6561.0,42.3948,42.4843,42.3858,42.4753,6561.0
2021-09-23 14:00:00,47.47,47.5,47.37,47.39,22375.0,42.4932,42.5201,42.4037,42.4216,22375.0
2021-09-23 14:30:00,47.4,47.44,47.32,47.38,10728.0,42.4306,42.4664,42.359,42.4127,10728.0
2021-09-23 15:00:00,47.39,47.39,47.14,47.15,19348.0,42.4216,42.4216,42.1978,42.2068,19348.0
2021-09-23 15:30:00,47.15,47.15,46.96,47.09,129852.0,42.2068,42.2068,42.0367,42.1531,129852.0
2021-09-24 09:30:00,47.18,47.4,47.05,47.12,27064.0,42.2336,42.4306,42.1173,42.1799,27064.0
2021-09-24 10:00:00,47.17,47.28,47.11,47.11,15062.0,42.2247,42.3231,42.171,42.171,15062.0
2021-09-24 10:30:00,47.08,47.14,46.94,47.07,17164.0,42.1441,42.1978,42.0188,42.1352,17164.0
2021-09-24 11:00:00,47.07,47.31,47.06,47.29,23285.0,42.1352,42.35,42.1262,42.3321,23285.0
2021-09-24 11:30:00,47.27,47.31,47.23,47.25,16854.0,42.3142,42.35,42.2784,42.2963,16854.0
2021-09-24 12:00:00,47.24,47.32,47.24,47.28,21304.0,42.2873,42.359,42.2873,42.3231,21304.0
2021-09-24 12:30:00,47.29,47.36,47.2,47.21,14827.0,42.3321,42.3948,42.2515,42.2605,14827.0
2021-09-24 13:00:00,47.22,47.22,47.12,47.17,16640.0,42.2694,42.2694,42.1799,42.2247,16640.0
2021-09-24 13:30:00,47.18,47.21,47.17,47.18,10937.0,42.2336,42.2605,42.2247,42.2336,10937.0
2021-09-24 14:00:00,47.18,47.2,47.13,47.19,13224.0,42.2336,42.2515,42.1889,42.2426,13224.0
2021-09-24 14:30:00,47.19,47.27,47.18,47.27,14112.0,42.2426,42.3142,42.2336,42.3142,14112.0
2021-09-24 15:00:00,47.26,47.31,47.18,47.28,17218.0,42.3052,42.35,42.2336,42.3231,17218.0
2021-09-24 15:30:00,47.29,47.34,47.15,47.17,86024.0,42.3321,42.3769,42.2068,42.2247,86024.0
2021-09-27 09:30:00,47.03,47.28,46.75,47.23,33499.0,42.0994,42.3231,41.8487,42.2784,33499.0
2021-09-27 10:00:00,47.2,47.5,47.17,47.28,28939.0,42.2515,42.5201,42.2247,42.3231,28939.0
2021-09-27 10:30:00,47.3,47.42,47.16,47.22,20176.0,42.3411,42.4485,42.2157,42.2694,20176.0
2021-09-27 11:00:00,47.23,47.33,47.18,47.26,15766.0,42.2784,42.3679,42.2336,42.3052,15766.0
2021-09-27 11:30:00,47.25,47.26,47.17,47.19,23241.0,42.2963,42.3052,42.2247,42.2426,23241.0
2021-09-27 12:00:00,47.23,47.25,47.18,47.19,11731.0,42.2784,42.2963,42.2336,42.2426,11731.0
2021-09-27 12:30:00,47.18,47.18,46.98,46.99,9526.0,42.2336,42.2336,42.0546,42.0636,9526.0
2021-09-27 13:00:00,46.99,47.02,46.91,46.94,11256.0,42.0636,42.0904,41.9919,42.0188,11256.0
2021-09-27 13:30:00,46.95,46.96,46.88,46.91,12481.0,42.0277,42.0367,41.9651,41.9919,12481.0
2021-09-27 14:00:00,46.91,46.92,46.84,46.92,17545.0,41.9919,42.0009,41.9293,42.0009,17545.0
2021-09-27 14:30:00,46.93,46.97,46.81,46.81,24738.0,42.0098,42.0456,41.9024,41.9024,24738.0
2021-09-27 15:00:00,46.8,46.8,46.65,46.68,19095.0,41.8935,41.8935,41.7592,41.7861,19095.0
2021-09-27 15:30:00,46.68,46.68,46.44,46.48,122045.0,41.7861,41.7861,41.5712,41.607,122045.0
2021-09-28 09:30:00,46.27,46.43,46.06,46.38,51956.0,41.419,41.5623,41.2311,41.5175,51956.0
2021-09-28 10:00:00,46.35,46.51,46.25,46.36,23608.0,41.4906,41.6339,41.4011,41.4996,23608.0
2021-09-28 10:30:00,46.36,46.46,46.24,46.27,60709.0,41.4996,41.5891,41.3922,41.419,60709.0
2021-09-28 11:00:00,46.3,46.49,46.24,46.33,38654.0,41.4459,41.616,41.3922,41.4727,38654.0
2021-09-28 11:30:00,46.33,46.36,46.26,46.32,27506.0,41.4727,41.4996,41.4101,41.4638,27506.0
2021-09-28 12:00:00,46.31,46.32,46.24,46.3,28230.0,41.4548,41.4638,41.3922,41.4459,28230.0
2021-09-28 12:30:00,46.27,46.3,46.18,46.2,49836.0,41.419,41.4459,41.3385,41.3564,49836.0
2021-09-28 13:00:00,46.2,46.3,46.17,46.28,13295.0,41.3564,41.4459,41.3295,41.428,13295.0
2021-09-28 13:30:00,46.26,46.32,46.19,46.27,17303.0,41.4101,41.4638,41.3474,41.419,17303.0
2021-09-28 14:00:00,46.25,46.31,46.23,46.3,19898.0,41.4011,41.4548,41.3832,41.4459,19898.0
2021-09-28 14:30:00,46.3,46.37,46.2,46.33,23825.0,41.4459,41.5086,41.3564,41.4727,23825.0
2021-09-28 15:00:00,46.32,46.41,46.3,46.3,31219.0,41.4638,41.5444,41.4459,41.4459,31219.0
2021-09-28 15:30:00,46.3,46.4,46.23,46.3,188863.0,41.4459,41.5354,41.3832,41.4459,188863.0
2021-09-29 09:30:00,46.43,46.67,46.42,46.56,47082.0,41.5623,41.7771,41.5533,41.6786,47082.0
2021-09-29 10:00:00,46.6,46.81,46.59,46.8,14469.0,41.7144,41.9024,41.7055,41.8935,14469.0
2021-09-29 10:30:00,46.78,46.86,46.7,46.83,23977.0,41.8756,41.9472,41.804,41.9203,23977.0
2021-09-29 11:00:00,46.87,47.07,46.77,47.07,23958.0,41.9561,42.1352,41.8666,42.1352,23958.0
2021-09-29 11:30:00,47.07,47.22,47.04,47.21,31685.0,42.1352,42.2694,42.1083,42.2605,31685.0
2021-09-29 12:00:00,47.19,47.24,47.12,47.21,21355.0,42.2426,42.2873,42.1799,42.2605,21355.0
2021-09-29 12:30:00,47.2,47.23,47.12,47.17,20669.0,42.2515,42.2784,42.1799,42.2247,20669.0
2021-09-29 13:00:00,47.19,47.19,47.0,47.01,12517.0,42.2426,42.2426,42.0725,42.0815,12517.0
2021-09-29 13:30:00,47.0,47.01,46.89,46.91,15247.0,42.0725,42.0815,41.974,41.9919,15247.0
2021-09-29 14:00:00,46.92,47.04,46.89,47.03,15278.0,42.0009,42.1083,41.974,42.0994,15278.0
2021-09-29 14:30:00,47.03,47.15,47.01,47.07,17900.0,42.0994,42.2068,42.0815,42.1352,17900.0
2021-09-29 15:00:00,47.05,47.09,46.97,47.0,22021.0,42.1173,42.1531,42.0456,42.0725,22021.0
2021-09-29 15:30:00,46.98,47.02,46.77,46.83,87080.0,42.0546,42.0904,41.8666,41.9203,87080.0
2021-09-30 09:30:00,47.08,47.11,46.87,47.04,17349.0,42.1441,42.171,41.9561,42.1083,17349.0
2021-09-30 10:00:00,46.93,47.01,46.82,46.9,11463.0,42.0098,42.0815,41.9114,41.983,11463.0
2021-09-30 10:30:00,47.0,47.05,46.79,46.86,12575.0,42.0725,42.1173,41.8845,41.9472,12575.0
2021-09-30 11:00:00,46.83,46.88,46.72,46.78,9641.0,41.9203,41.9651,41.8219,41.8756,9641.0
2021-09-30 11:30:00,46.78,46.78,46.56,46.63,16529.0,41.8756,41.8756,41.6786,41.7413,16529.0
2021-09-30 12:00:00,46.62,46.67,46.42,46.46,14156.0,41.7323,41.7771,41.5533,41.5891,14156.0
2021-09-30 12:30:00,46.43,46.55,46.41,46.45,15249.0,41.5623,41.6697,41.5444,41.5802,15249.0
2021-09-30 13:00:00,46.49,46.61,46.43,46.47,14839.0,41.616,41.7234,41.5623,41.5981,14839.0
2021-09-30 13:30:00,46.47,46.52,46.4,46.45,15765.0,41.5981,41.6428,41.5354,41.5802,15765.0
2021-09-30 14:00:00,46.44,46.54,46.38,46.41,22838.0,41.5712,41.6607,41.5175,41.5444,22838.0
2021-09-30 14:30:00,46.44,46.58,46.42,46.43,24280.0,41.5712,41.6965,41.5533,41.5623,24280.0
2021-09-30 15:00:00,46.42,46.52,46.37,46.4,28958.0,41.5533,41.6428,41.5086,41.5354,28958.0
2021-09-30 15:30:00,46.41,46.51,46.08,46.09,119038.0,41.5444,41.6339,41.249,41.2579,119038.0
2021-10-01 09:30:00,46.28,46.28,45.81,45.93,23403.0,41.428,41.428,41.0073,41.1147,23403.0
2021-10-01 10:00:00,45.94,46.12,45.82,45.99,19033.0,41.1236,41.2848,41.0162,41.1684,19033.0
2021-10-01 10:30:00,46.0,46.22,45.97,46.22,16881.0,41.1773,41.3743,41.1505,41.3743,16881.0
2021-10-01 11:00:00,46.22,46.58,46.16,46.41,27820.0,41.3743,41.6965,41.3206,41.5444,27820.0
2021-10-01 11:30:00,46.41,46.8,46.4,46.71,30956.0,41.5444,41.8935,41.5354,41.8129,30956.0
2021-10-01 12:00:00,46.72,46.73,46.54,46.58,20677.0,41.8219,41.8308,41.6607,41.6965,20677.0
2021-10-01 12:30:00,46.57,46.66,46.49,46.6,16434.0,41.6876,41.7681,41.616,41.7144,16434.0
2021-10-01 13:00:00,46.58,46.59,46.44,46.45,13260.0,41.6965,41.7055,41.5712,41.5802,13260.0
2021-10-01 13:30:00,46.45,46.69,46.45,46.61,16362.0,41.5802,41.795,41.5802,41.7234,16362.0
2021-10-01 14:00:00,46.59,46.65,46.57,46.63,23416.0,41.7055,41.7592,41.6876,41.7413,23416.0
2021-10-01 14:30:00,46.63,46.64,46.53,46.56,10180.0,41.7413,41.7502,41.6518,41.6786,10180.0
2021-10-01 15:00:00,46.57,46.65,46.55,46.59,12080.0,41.6876,41.7592,41.6697,41.7055,12080.0
2021-10-01 15:30:00,46.57,46.57,46.16,46.25,92394.0,41.6876,41.6876,41.3206,41.4011,92394.0
2021-10-04 09:30:00,46.22,46.75,46.09,46.53,33827.0,41.3743,41.8487,41.2579,41.6518,33827.0
2021-10-04 10:00:00,46.55,46.57,46.31,46.38,43360.0,41.6697,41.6876,41.4548,41.5175,43360.0
2021-10-04 10:30:00,46.33,46.51,46.26,46.31,31267.0,41.4727,41.6339,41.4101,41.4548,31267.0
2021-10-04 11:00:00,46.31,46.45,46.25,46.35,19195.0,41.4548,41.5802,41.4011,41.4906,19195.0
2021-10-04 11:30:00,46.37,46.48,46.22,46.47,23521.0,41.5086,41.607,41.3743,41.5981,23521.0
2021-10-04 12:00:00,46.46,46.67,46.45,46.65,21800.0,41.5891,41.7771,41.5802,41.7592,21800.0
2021-10-04 12:30:00,46.64,46.74,46.58,46.7,10973.0,41.7502,41.8398,41.6965,41.804,10973.0
2021-10-04 13:00:00,46.69,46.81,46.65,46.73,7842.0,41.795,41.9024,41.7592,41.8308,7842.0
2021-10-04 13:30:00,46.75,46.79,46.69,46.7,9710.0,41.8487,41.8845,41.795,41.804,9710.0
2021-10-04 14:00:00,46.69,46.85,46.68,46.85,21659.0,41.795,41.9382,41.7861,41.9382,21659.0
2021-10-04 14:30:00,46.86,46.92,46.83,46.87,13424.0,41.9472,42.0009,41.9203,41.9561,13424.0
2021-10-04 15:00:00,46.85,46.97,46.83,46.96,22469.0,41.9382,42.0456,41.9203,42.0367,22469.0
2021-10-04 15:30:00,46.97,47.16,46.85,46.92,101298.0,42.0456,42.2157,41.9382,42.0009,101298.0
2021-10-05 09:30:00,46.94,46.94,46.67,46.89,26661.0,42.0188,42.0188,41.7771,41.974,26661.0
2021-10-05 10:00:00,46.9,47.2,46.9,47.09,21586.0,41.983,42.2515,41.983,42.1531,21586.0
2021-10-05 10:30:00,47.12,47.16,46.9,47.07,45671.0,42.1799,42.2157,41.983,42.1352,45671.0
2021-10-05 11:00:00,47.07,47.13,46.94,47.1,25705.0,42.1352,42.1889,42.0188,42.162,25705.0
2021-10-05 11:30:00,47.09,47.09,46.95,47.07,8749.0,42.1531,42.1531,42.0277,42.1352,8749.0
2021-10-05 12:00:00,47.07,47.13,47.05,47.1,14207.0,42.1352,42.1889,42.1173,42.162,14207.0
2021-10-05 12:30:00,47.08,47.08,46.97,47.0,17304.0,42.1441,42.1441,42.0456,42.0725,17304.0
2021-10-05 13:00:00,46.99,47.05,46.95,47.01,41149.0,42.0636,42.1173,42.0277,42.0815,41149.0
2021-10-05 13:30:00,47.02,47.04,46.95,46.95,9976.0,42.0904,42.1083,42.0277,42.0277,9976.0
2021-10-05 14:00:00,46.96,46.98,46.91,46.97,20174.0,42.0367,42.0546,41.9919,42.0456,20174.0
2021-10-05 14:30:00,47.0,47.0,46.73,46.75,37777.0,42.0725,42.0725,41.8308,41.8487,37777.0
2021-10-05 15:00:00,46.74,46.86,46.66,46.85,27636.0,41.8398,41.9472,41.7681,41.9382,27636.0
2021-10-05 15:30:00,46.84,46.96,46.78,46.83,104065.0,41.9293,42.0367,41.8756,41.9203,104065.0
2021-10-06 09:30:00,46.46,46.67,46.38,46.4,20666.0,41.5891,41.7771,41.5175,41.5354,20666.0
2021-10-06 10:00:00,46.39,46.54,46.26,46.43,12263.0,41.5265,41.6607,41.4101,41.5623,12263.0
2021-10-06 10:30:00,46.44,46.45,46.24,46.35,21772.0,41.5712,41.5802,41.3922,41.4906,21772.0
2021-10-06 11:00:00,46.34,46.49,46.27,46.36,18872.0,41.4817,41.616,41.419,41.4996,18872.0
2021-10-06 11:30:00,46.32,46.32,46.16,46.23,17066.0,41.4638,41.4638,41.3206,41.3832,17066.0
2021-10-06 12:00:00,46.25,46.27,46.15,46.26,14768.0,41.4011,41.419,41.3116,41.4101,14768.0
2021-10-06 12:30:00,46.25,46.35,46.23,46.27,13721.0,41.4011,41.4906,41.3832,41.419,13721.0
2021-10-06 13:00:00,46.28,46.42,46.26,46.41,17218.0,41.428,41.5533,41.4101,41.5444,17218.0
2021-10-06 13:30:00,46.41,46.55,46.39,46.54,31703.0,41.5444,41.6697,41.5265,41.6607,31703.0
2021-10-06 14:00:00,46.55,46.7,46.5,46.66,36470.0,41.6697,41.804,41.6249,41.7681,36470.0
2021-10-06 14:30:00,46.66,46.73,46.59,46.59,41685.0,41.7681,41.8308,41.7055,41.7055,41685.0
2021-10-06 15:00:00,46.62,46.73,46.58,46.72,32753.0,41.7323,41.8308,41.6965,41.8219,32753.0
2021-10-06 15:30:00,46.73,46.96,46.65,46.96,133209.0,41.8308,42.0367,41.7592,42.0367,133209.0
2021-10-07 09:30:00,46.98,47.32,46.93,47.24,28962.0,42.0546,42.359,42.0098,42.2873,28962.0
2021-10-07 10:00:00,47.27,47.38,47.18,47.18,21883.0,42.3142,42.4127,42.2336,42.2336,21883.0
2021-10-07 10:30:00,47.17,47.24,47.07,47.15,10579.0,42.2247,42.2873,42.1352,42.2068,10579.0
2021-10-07 11:00:00,47.13,47.18,46.94,46.95,17703.0,42.1889,42.2336,42.0188,42.0277,17703.0
2021-10-07 11:30:00,46.97,47.1,46.95,47.06,15842.0,42.0456,42.162,42.0277,42.1262,15842.0
2021-10-07 12:00:00,47.07,47.1,46.99,47.06,13584.0,42.1352,42.162,42.0636,42.1262,13584.0
2021-10-07 12:30:00,47.06,47.14,47.01,47.14,15446.0,42.1262,42.1978,42.0815,42.1978,15446.0
2021-10-07 13:00:00,47.13,47.17,47.06,47.16,14580.0,42.1889,42.2247,42.1262,42.2157,14580.0
2021-10-07 13:30:00,47.15,47.18,47.11,47.15,14768.0,42.2068,42.2336,42.171,42.2068,14768.0
2021-10-07 14:00:00,47.15,47.15,47.04,47.04,21764.0,42.2068,42.2068,42.1083,42.1083,21764.0
2021-10-07 14:30:00,47.03,47.05,46.92,46.92,17039.0,42.0994,42.1173,42.0009,42.0009,17039.0
2021-10-07 15:00:00,46.91,46.98,46.87,46.92,19806.0,41.9919,42.0546,41.9561,42.0009,19806.0
2021-10-07 15:30:00,46.91,46.96,46.78,46.96,126910.0,41.9919,42.0367,41.8756,42.0367,126910.0
2021-10-08 09:30:00,46.89,46.89,46.44,46.54,25806.0,41.974,41.974,41.5712,41.6607,25806.0
2021-10-08 10:00:00,46.52,46.54,45.96,45.99,31136.0,41.6428,41.6607,41.1415,41.1684,31136.0
2021-10-08 10:30:00,45.98,46.24,45.76,46.24,42826.0,41.1594,41.3922,40.9625,41.3922,42826.0
2021-10-08 11:00:00,46.24,46.44,46.19,46.44,17355.0,41.3922,41.5712,41.3474,41.5712,17355.0
2021-10-08 11:30:00,46.43,46.45,46.21,46.32,44577.0,41.5623,41.5802,41.3653,41.4638,44577.0
2021-10-08 12:00:00,46.3,46.37,46.26,46.32,7333.0,41.4459,41.5086,41.4101,41.4638,7333.0
2021-10-08 12:30:00,46.31,46.34,46.26,46.29,4927.0,41.4548,41.4817,41.4101,41.4369,4927.0
2021-10-08 13:00:00,46.27,46.37,46.27,46.33,7255.0,41.419,41.5086,41.419,41.4727,7255.0
2021-10-08 13:30:00,46.32,46.42,46.3,46.42,8390.0,41.4638,41.5533,41.4459,41.5533,8390.0
2021-10-08 14:00:00,46.41,46.52,46.4,46.52,11737.0,41.5444,41.6428,41.5354,41.6428,11737.0
2021-10-08 14:30:00,46.56,46.57,46.52,46.54,60437.0,41.6786,41.6876,41.6428,41.6607,60437.0
2021-10-08 15:00:00,46.54,46.58,46.46,46.48,5707.0,41.6607,41.6965,41.5891,41.607,5707.0
2021-10-08 15:30:00,46.47,46.48,46.23,46.35,62769.0,41.5981,41.607,41.3832,41.4906,62769.0
2021-10-11 09:30:00,46.35,46.48,46.26,46.34,29660.0,41.4906,41.607,41.4101,41.4817,29660.0
2021-10-11 10:00:00,46.35,46.43,46.29,46.37,10524.0,41.4906,41.5623,41.4369,41.5086,10524.0
2021-10-11 10:30:00,46.38,46.45,46.33,46.44,10772.0,41.5175,41.5802,41.4727,41.5712,10772.0
2021-10-11 11:00:00,46.41,46.43,46.16,46.2,13027.0,41.5444,41.5623,41.3206,41.3564,13027.0
2021-10-11 11:30:00,46.2,46.46,46.2,46.42,12022.0,41.3564,41.5891,41.3564,41.5533,12022.0
2021-10-11 12:00:00,46.42,46.42,46.22,46.32,27834.0,41.5533,41.5533,41.3743,41.4638,27834.0
2021-10-11 12:30:00,46.34,46.41,46.26,46.27,19275.0,41.4817,41.5444,41.4101,41.419,19275.0
2021-10-11 13:00:00,46.27,46.42,46.25,46.29,13961.0,41.419,41.5533,41.4011,41.4369,13961.0
2021-10-11 13:30:00,46.29,46.36,46.28,46.35,19923.0,41.4369,41.4996,41.428,41.4906,19923.0
2021-10-11 14:00:00,46.35,46.45,46.33,46.35,16496.0,41.4906,41.5802,41.4727,41.4906,16496.0
2021-10-11 14:30:00,46.37,46.42,46.36,46.42,11097.0,41.5086,41.5533,41.4996,41.5533,11097.0
2021-10-11 15:00:00,46.41,46.45,46.36,46.4,19289.0,41.5444,41.5802,41.4996,41.5354,19289.0
2021-10-11 15:30:00,46.39,46.44,46.22,46.25,93519.0,41.5265,41.5712,41.3743,41.4011,93519.0
2021-10-12 09:30:00,46.25,46.44,46.17,46.35,14662.0,41.4011,41.5712,41.3295,41.4906,14662.0
2021-10-12 10:00:00,46.31,46.36,46.19,46.3,36039.0,41.4548,41.4996,41.3474,41.4459,36039.0
2021-10-12 10:30:00,46.3,46.43,46.28,46.36,24224.0,41.4459,41.5623,41.428,41.4996,24224.0
2021-10-12 11:00:00,46.36,46.39,46.26,46.3,30329.0,41.4996,41.5265,41.4101,41.4459,30329.0
2021-10-12 11:30:00,46.31,46.41,46.28,46.34,27516.0,41.4548,41.5444,41.428,41.4817,27516.0
2021-10-12 12:00:00,46.34,46.36,46.28,46.33,23874.0,41.4817,41.4996,41.428,41.4727,23874.0
2021-10-12 12:30:00,46.33,46.38,46.2,46.31,19341.0,41.4727,41.5175,41.3564,41.4548,19341.0
2021-10-12 13:00:00,46.31,46.4,46.29,46.36,19292.0,41.4548,41.5354,41.4369,41.4996,19292.0
2021-10-12 13:30:00,46.37,46.39,46.27,46.33,116056.0,41.5086,41.5265,41.419,41.4727,116056.0
2021-10-12 14:00:00,46.35,46.43,46.35,46.36,10413.0,41.4906,41.5623,41.4906,41.4996,10413.0
2021-10-12 14:30:00,46.38,46.42,46.29,46.29,13459.0,41.5175,41.5533,41.4369,41.4369,13459.0
2021-10-12 15:00:00,46.29,46.34,46.26,46.29,21996.0,41.4369,41.4817,41.4101,41.4369,21996.0
2021-10-12 15:30:00,46.29,46.3,46.09,46.24,106220.0,41.4369,41.4459,41.2579,41.3922,106220.0
2021-10-13 09:30:00,46.24,46.39,46.18,46.24,18764.0,41.3922,41.5265,41.3385,41.3922,18764.0
2021-10-13 10:00:00,46.15,46.22,45.93,45.95,18787.0,41.3116,41.3743,41.1147,41.1326,18787.0
2021-10-13 10:30:00,45.94,46.09,45.94,46.03,10978.0,41.1236,41.2579,41.1236,41.2042,10978.0
2021-10-13 11:00:00,46.01,46.09,45.94,46.09,17029.0,41.1863,41.2579,41.1236,41.2579,17029.0
2021-10-13 11:30:00,46.08,46.27,46.08,46.26,9706.0,41.249,41.419,41.249,41.4101,9706.0
2021-10-13 12:00:00,46.27,46.32,46.27,46.32,5934.0,41.419,41.4638,41.419,41.4638,5934.0
2021-10-13 12:30:00,46.31,46.31,46.21,46.28,8860.0,41.4548,41.4548,41.3653,41.428,8860.0
2021-10-13 13:00:00,46.28,46.42,46.25,46.42,8789.0,41.428,41.5533,41.4011,41.5533,8789.0
2021-10-13 13:30:00,46.41,46.5,46.41,46.45,10260.0,41.5444,41.6249,41.5444,41.5802,10260.0
2021-10-13 14:00:00,46.42,46.51,46.35,46.38,15144.0,41.5533,41.6339,41.4906,41.5175,15144.0
2021-10-13 14:30:00,46.39,46.39,46.18,46.26,17621.0,41.5265,41.5265,41.3385,41.4101,17621.0
2021-10-13 15:00:00,46.25,46.28,46.2,46.26,15528.0,41.4011,41.428,41.3564,41.4101,15528.0
2021-10-13 15:30:00,46.25,46.44,46.2,46.43,65998.0,41.4011,41.5712,41.3564,41.5623,65998.0
2021-10-14 09:30:00,46.48,46.73,46.4,46.59,18752.0,41.607,41.8308,41.5354,41.7055,18752.0
2021-10-14 10:00:00,46.62,46.8,46.56,46.65,35214.0,41.7323,41.8935,41.6786,41.7592,35214.0
2021-10-14 10:30:00,46.66,46.74,46.6,46.71,19637.0,41.7681,41.8398,41.7144,41.8129,19637.0
2021-10-14 11:00:00,46.7,46.79,46.64,46.72,8927.0,41.804,41.8845,41.7502,41.8219,8927.0
2021-10-14 11:30:00,46.78,46.89,46.74,46.89,12808.0,41.8756,41.974,41.8398,41.974,12808.0
2021-10-14 12:00:00,46.88,46.99,46.85,46.94,11735.0,41.9651,42.0636,41.9382,42.0188,11735.0
2021-10-14 12:30:00,46.95,47.16,46.94,47.16,18541.0,42.0277,42.2157,42.0188,42.2157,18541.0
2021-10-14 13:00:00,47.16,47.16,47.08,47.11,9690.0,42.2157,42.2157,42.1441,42.171,9690.0
2021-10-14 13:30:00,47.11,47.22,47.1,47.18,9128.0,42.171,42.2694,42.162,42.2336,9128.0
2021-10-14 14:00:00,47.15,47.19,47.07,47.08,13619.0,42.2068,42.2426,42.1352,42.1441,13619.0
2021-10-14 14:30:00,47.08,47.11,47.0,47.0,10474.0,42.1441,42.171,42.0725,42.0725,10474.0
2021-10-14 15:00:00,47.02,47.11,46.99,47.08,17292.0,42.0904,42.171,42.0636,42.1441,17292.0
2021-10-14 15:30:00,47.07,47.15,46.99,47.12,77030.0,42.1352,42.2068,42.0636,42.1799,77030.0
2021-10-15 09:30:00,47.24,47.58,46.97,47.58,35911.0,42.2873,42.5917,42.0456,42.5917,35911.0
2021-10-15 10:00:00,47.6,47.74,47.54,47.64,28844.0,42.6096,42.7349,42.5559,42.6454,28844.0
2021-10-15 10:30:00,47.64,47.69,47.56,47.6,36128.0,42.6454,42.6902,42.5738,42.6096,36128.0
2021-10-15 11:00:00,47.6,47.65,47.49,47.51,25072.0,42.6096,42.6544,42.5111,42.529,25072.0
2021-10-15 11:30:00,47.51,47.51,47.39,47.47,28363.0,42.529,42.529,42.4216,42.4932,28363.0
2021-10-15 12:00:00,47.46,47.51,47.41,47.47,40009.0,42.4843,42.529,42.4395,42.4932,40009.0
2021-10-15 12:30:00,47.48,47.54,47.45,47.48,19856.0,42.5022,42.5559,42.4753,42.5022,19856.0
2021-10-15 13:00:00,47.47,47.51,47.4,47.41,19676.0,42.4932,42.529,42.4306,42.4395,19676.0
2021-10-15 13:30:00,47.41,47.47,47.36,47.38,20862.0,42.4395,42.4932,42.3948,42.4127,20862.0
2021-10-15 14:00:00,47.39,47.47,47.38,47.43,20141.0,42.4216,42.4932,42.4127,42.4574,20141.0
2021-10-15 14:30:00,47.43,47.48,47.41,47.44,28943.0,42.4574,42.5022,42.4395,42.4664,28943.0
2021-10-15 15:00:00,47.45,47.51,47.41,47.44,27906.0,42.4753,42.529,42.4395,42.4664,27906.0
2021-10-15 15:30:00,47.44,47.56,47.44,47.46,135773.0,42.4664,42.5738,42.4664,42.4843,135773.0
2021-10-18 09:30:00,47.08,47.16,46.4,46.76,103960.0,42.1441,42.2157,41.5354,41.8577,103960.0
2021-10-18 10:00:00,46.73,47.0,46.71,46.92,39042.0,41.8308,42.0725,41.8129,42.0009,39042.0
2021-10-18 10:30:00,46.91,47.23,46.87,47.23,33271.0,41.9919,42.2784,41.9561,42.2784,33271.0
2021-10-18 11:00:00,47.25,47.4,47.23,47.36,16647.0,42.2963,42.4306,42.2784,42.3948,16647.0
2021-10-18 11:30:00,47.36,47.53,47.36,47.49,11577.0,42.3948,42.5469,42.3948,42.5111,11577.0
2021-10-18 12:00:00,47.47,47.6,47.45,47.48,23819.0,42.4932,42.6096,42.4753,42.5022,23819.0
2021-10-18 12:30:00,47.47,47.54,47.32,47.37,19233.0,42.4932,42.5559,42.359,42.4037,19233.0
2021-10-18 13:00:00,47.37,47.41,47.34,47.34,14083.0,42.4037,42.4395,42.3769,42.3769,14083.0
2021-10-18 13:30:00,47.32,47.33,46.94,46.94,17537.0,42.359,42.3679,42.0188,42.0188,17537.0
2021-10-18 14:00:00,46.94,47.01,46.89,46.91,28240.0,42.0188,42.0815,41.974,41.9919,28240.0
2021-10-18 14:30:00,46.91,47.09,46.88,47.06,18797.0,41.9919,42.1531,41.9651,42.1262,18797.0
2021-10-18 15:00:00,47.06,47.08,46.97,46.99,21305.0,42.1262,42.1441,42.0456,42.0636,21305.0
2021-10-18 15:30:00,46.98,46.98,46.72,46.72,189445.0,42.0546,42.0546,41.8219,41.8219,189445.0
2021-10-19 09:30:00,47.0,47.23,46.86,47.16,28567.0,42.0725,42.2784,41.9472,42.2157,28567.0
2021-10-19 10:00:00,47.17,47.47,47.13,47.27,20040.0,42.2247,42.4932,42.1889,42.3142,20040.0
2021-10-19 10:30:00,47.28,47.28,47.13,47.13,19008.0,42.3231,42.3231,42.1889,42.1889,19008.0
2021-10-19 11:00:00,47.13,47.27,47.13,47.24,18739.0,42.1889,42.3142,42.1889,42.2873,18739.0
2021-10-19 11:30:00,47.23,47.25,47.13,47.21,16642.0,42.2784,42.2963,42.1889,42.2605,16642.0
2021-10-19 12:00:00,47.23,47.4,47.23,47.39,11132.0,42.2784,42.4306,42.2784,42.4216,11132.0
2021-10-19 12:30:00,47.39,47.4,47.34,47.34,16674.0,42.4216,42.4306,42.3769,42.3769,16674.0
2021-10-19 13:00:00,47.33,47.33,47.19,47.2,13141.0,42.3679,42.3679,42.2426,42.2515,13141.0
2021-10-19 13:30:00,47.2,47.21,47.11,47.12,14212.0,42.2515,42.2605,42.171,42.1799,14212.0
2021-10-19 14:00:00,47.13,47.31,47.12,47.31,19038.0,42.1889,42.35,42.1799,42.35,19038.0
2021-10-19 14:30:00,47.3,47.3,47.18,47.26,28546.0,42.3411,42.3411,42.2336,42.3052,28546.0
2021-10-19 15:00:00,47.25,47.28,47.15,47.22,31782.0,42.2963,42.3231,42.2068,42.2694,31782.0
2021-10-19 15:30:00,47.23,47.26,47.03,47.09,176555.0,42.2784,42.3052,42.0994,42.1531,176555.0
2021-10-20 09:30:00,47.22,48.0,47.17,47.91,51485.0,42.2694,42.9677,42.2247,42.8871,51485.0
2021-10-20 10:00:00,47.92,47.98,47.72,47.94,59928.0,42.896,42.9498,42.717,42.914,59928.0
2021-10-20 10:30:00,47.94,48.0,47.87,47.95,17450.0,42.914,42.9677,42.8513,42.9229,17450.0
2021-10-20 11:00:00,47.95,48.05,47.93,47.93,25242.0,42.9229,43.0124,42.905,42.905,25242.0
2021-10-20 11:30:00,47.94,47.94,47.84,47.86,16017.0,42.914,42.914,42.8244,42.8423,16017.0
2021-10-20 12:00:00,47.86,47.98,47.86,47.93,17934.0,42.8423,42.9498,42.8423,42.905,17934.0
2021-10-20 12:30:00,47.92,48.0,47.91,47.95,16827.0,42.896,42.9677,42.8871,42.9229,16827.0
2021-10-20 13:00:00,47.96,47.96,47.83,47.85,18580.0,42.9319,42.9319,42.8155,42.8334,18580.0
2021-10-20 13:30:00,47.84,47.84,47.7,47.71,17794.0,42.8244,42.8244,42.6991,42.7081,17794.0
2021-10-20 14:00:00,47.71,47.75,47.54,47.55,23176.0,42.7081,42.7439,42.5559,42.5648,23176.0
2021-10-20 14:30:00,47.55,47.59,47.45,47.45,28207.0,42.5648,42.6006,42.4753,42.4753,28207.0
2021-10-20 15:00:00,47.46,47.51,47.33,47.36,46783.0,42.4843,42.529,42.3679,42.3948,46783.0
2021-10-20 15:30:00,47.36,47.43,47.14,47.3,187114.0,42.3948,42.4574,42.1978,42.3411,187114.0
2021-10-21 09:30:00,47.18,47.39,46.83,46.88,23859.0,42.2336,42.4216,41.9203,41.9651,23859.0
2021-10-21 10:00:00,46.89,47.1,46.88,47.05,38536.0,41.974,42.162,41.9651,42.1173,38536.0
2021-10-21 10:30:00,47.07,47.21,46.95,46.97,46492.0,42.1352,42.2605,42.0277,42.0456,46492.0
2021-10-21 11:00:00,46.96,47.19,46.93,47.15,24909.0,42.0367,42.2426,42.0098,42.2068,24909.0
2021-10-21 11:30:00,47.16,47.26,47.06,47.19,26059.0,42.2157,42.3052,42.1262,42.2426,26059.0
2021-10-21 12:00:00,47.24,47.33,47.15,47.15,24059.0,42.2873,42.3679,42.2068,42.2068,24059.0
2021-10-21 12:30:00,47.16,47.17,46.95,46.97,24468.0,42.2157,42.2247,42.0277,42.0456,24468.0
2021-10-21 13:00:00,46.98,46.98,46.88,46.9,17822.0,42.0546,42.0546,41.9651,41.983,17822.0
2021-10-21 13:30:00,46.91,46.91,46.72,46.77,29466.0,41.9919,41.9919,41.8219,41.8666,29466.0
2021-10-21 14:00:00,46.77,46.85,46.73,46.82,26307.0,41.8666,41.9382,41.8308,41.9114,26307.0
2021-10-21 14:30:00,46.81,46.83,46.7,46.73,27166.0,41.9024,41.9203,41.804,41.8308,27166.0
2021-10-21 15:00:00,46.73,46.81,46.69,46.69,42539.0,41.8308,41.9024,41.795,41.795,42539.0
2021-10-21 15:30:00,46.7,46.73,46.57,46.61,230510.0,41.804,41.8308,41.6876,41.7234,230510.0
2021-10-22 09:30:00,46.72,47.2,46.72,47.09,18655.0,41.8219,42.2515,41.8219,42.1531,18655.0
2021-10-22 10:00:00,47.07,47.27,47.04,47.22,25406.0,42.1352,42.3142,42.1083,42.2694,25406.0
2021-10-22 10:30:00,47.22,47.33,47.13,47.25,27823.0,42.2694,42.3679,42.1889,42.2963,27823.0
2021-10-22 11:00:00,47.25,47.25,47.05,47.23,22051.0,42.2963,42.2963,42.1173,42.2784,22051.0
2021-10-22 11:30:00,47.22,47.26,47.07,47.1,17041.0,42.2694,42.3052,42.1352,42.162,17041.0
2021-10-22 12:00:00,47.09,47.09,47.0,47.05,8793.0,42.1531,42.1531,42.0725,42.1173,8793.0
2021-10-22 12:30:00,47.04,47.05,46.92,47.03,25017.0,42.1083,42.1173,42.0009,42.0994,25017.0
2021-10-22 13:00:00,47.03,47.12,46.97,47.12,21168.0,42.0994,42.1799,42.0456,42.1799,21168.0
2021-10-22 13:30:00,47.12,47.12,47.0,47.04,20620.0,42.1799,42.1799,42.0725,42.1083,20620.0
2021-10-22 14:00:00,47.03,47.08,46.96,47.07,14294.0,42.0994,42.1441,42.0367,42.1352,14294.0
2021-10-22 14:30:00,47.08,47.14,47.07,47.09,19609.0,42.1441,42.1978,42.1352,42.1531,19609.0
2021-10-22 15:00:00,47.1,47.11,46.93,47.01,28415.0,42.162,42.171,42.0098,42.0815,28415.0
2021-10-22 15:30:00,47.01,47.12,46.88,46.92,173802.0,42.0815,42.1799,41.9651,42.0009,173802.0
2021-10-25 09:30:00,46.96,47.41,46.75,47.31,41971.0,42.0367,42.4395,41.8487,42.35,41971.0
2021-10-25 10:00:00,47.36,47.4,47.23,47.28,23281.0,42.3948,42.4306,42.2784,42.3231,23281.0
2021-10-25 10:30:00,47.3,47.4,47.23,47.38,21762.0,42.3411,42.4306,42.2784,42.4127,21762.0
2021-10-25 11:00:00,47.37,47.42,47.26,47.29,25104.0,42.4037,42.4485,42.3052,42.3321,25104.0
2021-10-25 11:30:00,47.29,47.38,47.29,47.35,18010.0,42.3321,42.4127,42.3321,42.3858,18010.0
2021-10-25 12:00:00,47.36,47.42,47.32,47.41,12418.0,42.3948,42.4485,42.359,42.4395,12418.0
2021-10-25 12:30:00,47.4,47.42,47.31,47.42,22027.0,42.4306,42.4485,42.35,42.4485,22027.0
2021-10-25 13:00:00,47.42,47.54,47.41,47.46,14381.0,42.4485,42.5559,42.4395,42.4843,14381.0
2021-10-25 13:30:00,47.47,47.48,47.33,47.34,16204.0,42.4932,42.5022,42.3679,42.3769,16204.0
2021-10-25 14:00:00,47.34,47.35,47.21,47.21,22529.0,42.3769,42.3858,42.2605,42.2605,22529.0
2021-10-25 14:30:00,47.21,47.22,47.1,47.12,29236.0,42.2605,42.2694,42.162,42.1799,29236.0
2021-10-25 15:00:00,47.12,47.15,47.04,47.13,26780.0,42.1799,42.2068,42.1083,42.1889,26780.0
2021-10-25 15:30:00,47.12,47.19,46.97,47.04,220414.0,42.1799,42.2426,42.0456,42.1083,220414.0
2021-10-26 09:30:00,47.16,47.41,47.05,47.4,21014.0,42.2157,42.4395,42.1173,42.4306,21014.0
2021-10-26 10:00:00,47.42,47.43,47.24,47.34,19300.0,42.4485,42.4574,42.2873,42.3769,19300.0
2021-10-26 10:30:00,47.4,47.55,47.37,47.5,24559.0,42.4306,42.5648,42.4037,42.5201,24559.0
2021-10-26 11:00:00,47.49,47.54,47.36,47.42,17119.0,42.5111,42.5559,42.3948,42.4485,17119.0
2021-10-26 11:30:00,47.41,47.46,47.31,47.33,18677.0,42.4395,42.4843,42.35,42.3679,18677.0
2021-10-26 12:00:00,47.34,47.5,47.34,47.43,20848.0,42.3769,42.5201,42.3769,42.4574,20848.0
2021-10-26 12:30:00,47.43,47.58,47.37,47.57,18203.0,42.4574,42.5917,42.4037,42.5827,18203.0
2021-10-26 13:00:00,47.57,47.6,47.49,47.53,23160.0,42.5827,42.6096,42.5111,42.5469,23160.0
2021-10-26 13:30:00,47.53,47.53,47.25,47.26,31564.0,42.5469,42.5469,42.2963,42.3052,31564.0
2021-10-26 14:00:00,47.27,47.42,47.27,47.34,23010.0,42.3142,42.4485,42.3142,42.3769,23010.0
2021-10-26 14:30:00,47.35,47.36,47.23,47.23,22731.0,42.3858,42.3948,42.2784,42.2784,22731.0
2021-10-26 15:00:00,47.24,47.24,47.12,47.15,38150.0,42.2873,42.2873,42.1799,42.2068,38150.0
2021-10-26 15:30:00,47.16,47.22,46.96,47.0,225050.0,42.2157,42.2694,42.0367,42.0725,225050.0
2021-10-27 09:30:00,47.29,47.49,47.1,47.36,25006.0,42.3321,42.5111,42.162,42.3948,25006.0
2021-10-27 10:00:00,47.38,47.38,47.07,47.08,25209.0,42.4127,42.4127,42.1352,42.1441,25209.0
2021-10-27 10:30:00,47.11,47.13,47.0,47.07,21158.0,42.171,42.1889,42.0725,42.1352,21158.0
2021-10-27 11:00:00,47.06,47.12,46.94,46.95,18623.0,42.1262,42.1799,42.0188,42.0277,18623.0
2021-10-27 11:30:00,46.95,47.01,46.88,46.94,16075.0,42.0277,42.0815,41.9651,42.0188,16075.0
2021-10-27 12:00:00,46.94,46.98,46.91,46.91,11542.0,42.0188,42.0546,41.9919,41.9919,11542.0
2021-10-27 12:30:00,46.91,46.91,46.65,46.67,15437.0,41.9919,41.9919,41.7592,41.7771,15437.0
2021-10-27 13:00:00,46.69,46.72,46.61,46.69,21912.0,41.795,41.8219,41.7234,41.795,21912.0
2021-10-27 13:30:00,46.68,46.69,46.57,46.61,24560.0,41.7861,41.795,41.6876,41.7234,24560.0
2021-10-27 14:00:00,46.62,46.66,46.6,46.66,20133.0,41.7323,41.7681,41.7144,41.7681,20133.0
2021-10-27 14:30:00,46.66,46.72,46.55,46.59,30136.0,41.7681,41.8219,41.6697,41.7055,30136.0
2021-10-27 15:00:00,46.59,46.64,46.53,46.62,34002.0,41.7055,41.7502,41.6518,41.7323,34002.0
2021-10-27 15:30:00,46.61,46.71,46.52,46.61,103158.0,41.7234,41.8129,41.6428,41.7234,103158.0
2021-10-28 09:30:00,46.59,47.07,46.45,46.89,23577.0,41.7055,42.1352,41.5802,41.974,23577.0
2021-10-28 10:00:00,46.9,46.97,46.8,46.83,44648.0,41.983,42.0456,41.8935,41.9203,44648.0
2021-10-28 10:30:00,46.84,47.09,46.84,47.08,32939.0,41.9293,42.1531,41.9293,42.1441,32939.0
2021-10-28 11:00:00,47.06,47.18,47.03,47.03,22302.0,42.1262,42.2336,42.0994,42.0994,22302.0
2021-10-28 11:30:00,47.04,47.16,46.95,46.98,23100.0,42.1083,42.2157,42.0277,42.0546,23100.0
2021-10-28 12:00:00,46.98,47.1,46.97,47.06,17418.0,42.0546,42.162,42.0456,42.1262,17418.0
2021-10-28 12:30:00,47.07,47.07,46.97,46.97,14391.0,42.1352,42.1352,42.0456,42.0456,14391.0
2021-10-28 13:00:00,46.98,47.01,46.93,47.0,34989.0,42.0546,42.0815,42.0098,42.0725,34989.0
2021-10-28 13:30:00,46.99,47.08,46.9,47.02,19013.0,42.0636,42.1441,41.983,42.0904,19013.0
2021-10-28 14:00:00,47.01,47.14,47.0,47.08,23044.0,42.0815,42.1978,42.0725,42.1441,23044.0
2021-10-28 14:30:00,47.08,47.18,47.04,47.13,25871.0,42.1441,42.2336,42.1083,42.1889,25871.0
2021-10-28 15:00:00,47.12,47.17,46.98,47.0,29626.0,42.1799,42.2247,42.0546,42.0725,29626.0
2021-10-28 15:30:00,47.0,47.45,46.99,47.39,114732.0,42.0725,42.4753,42.0636,42.4216,114732.0
2021-10-29 09:30:00,47.39,47.7,47.19,47.64,24271.0,42.4216,42.6991,42.2426,42.6454,24271.0
2021-10-29 10:00:00,47.68,47.8,47.67,47.76,42918.0,42.6812,42.7886,42.6723,42.7528,42918.0
2021-10-29 10:30:00,47.78,47.78,47.58,47.64,58770.0,42.7707,42.7707,42.5917,42.6454,58770.0
2021-10-29 11:00:00,47.64,47.67,47.32,47.32,26050.0,42.6454,42.6723,42.359,42.359,26050.0
2021-10-29 11:30:00,47.33,47.41,47.2,47.21,21390.0,42.3679,42.4395,42.2515,42.2605,21390.0
2021-10-29 12:00:00,47.21,47.27,47.16,47.18,28896.0,42.2605,42.3142,42.2157,42.2336,28896.0
2021-10-29 12:30:00,47.18,47.32,47.18,47.27,21395.0,42.2336,42.359,42.2336,42.3142,21395.0
2021-10-29 13:00:00,47.26,47.26,47.12,47.2,21857.0,42.3052,42.3052,42.1799,42.2515,21857.0
2021-10-29 13:30:00,47.18,47.23,47.14,47.18,24568.0,42.2336,42.2784,42.1978,42.2336,24568.0
2021-10-29 14:00:00,47.17,47.23,47.1,47.12,32609.0,42.2247,42.2784,42.162,42.1799,32609.0
2021-10-29 14:30:00,47.13,47.21,47.08,47.17,28017.0,42.1889,42.2605,42.1441,42.2247,28017.0
2021-10-29 15:00:00,47.16,47.18,46.97,47.09,32358.0,42.2157,42.2336,42.0456,42.1531,32358.0
2021-10-29 15:30:00,47.09,47.24,47.03,47.07,183505.0,42.1531,42.2873,42.0994,42.1352,183505.0
2021-11-01 09:30:00,46.01,46.56,45.99,46.23,67828.0,41.1863,41.6786,41.1684,41.3832,67828.0
2021-11-01 10:00:00,46.22,46.68,46.06,46.07,42975.0,41.3743,41.7861,41.2311,41.24,42975.0
2021-11-01 10:30:00,46.05,46.36,45.95,46.12,44674.0,41.2221,41.4996,41.1326,41.2848,44674.0
2021-11-01 11:00:00,46.13,46.45,46.07,46.41,45432.0,41.2937,41.5802,41.24,41.5444,45432.0
2021-11-01 11:30:00,46.41,46.44,46.23,46.36,57112.0,41.5444,41.5712,41.3832,41.4996,57112.0
2021-11-01 12:00:00,46.36,46.38,46.12,46.16,24950.0,41.4996,41.5175,41.2848,41.3206,24950.0
2021-11-01 12:30:00,46.17,46.42,46.16,46.4,37253.0,41.3295,41.5533,41.3206,41.5354,37253.0
2021-11-01 13:00:00,46.41,46.43,46.33,46.37,30540.0,41.5444,41.5623,41.4727,41.5086,30540.0
2021-11-01 13:30:00,46.37,46.44,46.35,46.36,24315.0,41.5086,41.5712,41.4906,41.4996,24315.0
2021-11-01 14:00:00,46.37,46.61,46.36,46.61,34593.0,41.5086,41.7234,41.4996,41.7234,34593.0
2021-11-01 14:30:00,46.61,46.82,46.61,46.78,31162.0,41.7234,41.9114,41.7234,41.8756,31162.0
2021-11-01 15:00:00,46.78,46.83,46.67,46.79,46964.0,41.8756,41.9203,41.7771,41.8845,46964.0
2021-11-01 15:30:00,46.8,47.08,46.75,47.08,221892.0,41.8935,42.1441,41.8487,42.1441,221892.0
2021-11-02 09:30:00,47.2,47.59,47.19,47.44,43167.0,42.2515,42.6006,42.2426,42.4664,43167.0
2021-11-02 10:00:00,47.43,47.57,47.24,47.24,35679.0,42.4574,42.5827,42.2873,42.2873,35679.0
2021-11-02 10:30:00,47.24,47.27,46.74,46.87,54216.0,42.2873,42.3142,41.8398,41.9561,54216.0
2021-11-02 11:00:00,46.86,47.06,46.81,47.01,25913.0,41.9472,42.1262,41.9024,42.0815,25913.0
2021-11-02 11:30:00,47.02,47.12,46.97,47.05,30109.0,42.0904,42.1799,42.0456,42.1173,30109.0
2021-11-02 12:00:00,47.03,47.2,47.02,47.2,28078.0,42.0994,42.2515,42.0904,42.2515,28078.0
2021-11-02 12:30:00,47.17,47.37,47.17,47.33,32262.0,42.2247,42.4037,42.2247,42.3679,32262.0
2021-11-02 13:00:00,47.3,47.33,47.15,47.18,25443.0,42.3411,42.3679,42.2068,42.2336,25443.0
2021-11-02 13:30:00,47.17,47.21,47.1,47.14,30808.0,42.2247,42.2605,42.162,42.1978,30808.0
2021-11-02 14:00:00,47.12,47.3,47.12,47.25,28283.0,42.1799,42.3411,42.1799,42.2963,28283.0
2021-11-02 14:30:00,47.25,47.49,47.22,47.45,20227.0,42.2963,42.5111,42.2694,42.4753,20227.0
2021-11-02 15:00:00,47.45,47.45,47.2,47.27,21991.0,42.4753,42.4753,42.2515,42.3142,21991.0
2021-11-02 15:30:00,47.25,47.33,47.16,47.29,98634.0,42.2963,42.3679,42.2157,42.3321,98634.0
2021-11-03 09:30:00,47.19,47.46,47.1,47.18,21732.0,42.2426,42.4843,42.162,42.2336,21732.0
2021-11-03 10:00:00,47.21,47.4,46.92,46.93,34683.0,42.2605,42.4306,42.0009,42.0098,34683.0
2021-11-03 10:30:00,46.95,47.23,46.9,47.09,34726.0,42.0277,42.2784,41.983,42.1531,34726.0
2021-11-03 11:00:00,47.07,47.09,46.75,46.79,25702.0,42.1352,42.1531,41.8487,41.8845,25702.0
2021-11-03 11:30:00,46.8,46.91,46.73,46.81,20197.0,41.8935,41.9919,41.8308,41.9024,20197.0
2021-11-03 12:00:00,46.81,46.95,46.78,46.87,18950.0,41.9024,42.0277,41.8756,41.9561,18950.0
2021-11-03 12:30:00,46.86,46.93,46.82,46.86,27423.0,41.9472,42.0098,41.9114,41.9472,27423.0
2021-11-03 13:00:00,46.88,46.91,46.78,46.89,18349.0,41.9651,41.9919,41.8756,41.974,18349.0
2021-11-03 13:30:00,46.88,46.88,46.68,46.73,31143.0,41.9651,41.9651,41.7861,41.8308,31143.0
2021-11-03 14:00:00,46.78,46.82,46.63,46.76,36235.0,41.8756,41.9114,41.7413,41.8577,36235.0
2021-11-03 14:30:00,46.76,47.25,46.75,47.1,44262.0,41.8577,42.2963,41.8487,42.162,44262.0
2021-11-03 15:00:00,47.1,47.11,46.95,47.08,40090.0,42.162,42.171,42.0277,42.1441,40090.0
2021-11-03 15:30:00,47.06,47.37,47.03,47.26,215314.0,42.1262,42.4037,42.0994,42.3052,215314.0
2021-11-04 09:30:00,47.27,47.53,47.13,47.13,12811.0,42.3142,42.5469,42.1889,42.1889,12811.0
2021-11-04 10:00:00,47.13,47.31,47.06,47.16,16047.0,42.1889,42.35,42.1262,42.2157,16047.0
2021-11-04 10:30:00,47.15,47.17,47.06,47.13,49102.0,42.2068,42.2247,42.1262,42.1889,49102.0
2021-11-04 11:00:00,47.15,47.49,47.15,47.48,23423.0,42.2068,42.5111,42.2068,42.5022,23423.0
2021-11-04 11:30:00,47.46,47.46,47.28,47.36,15401.0,42.4843,42.4843,42.3231,42.3948,15401.0
2021-11-04 12:00:00,47.36,47.36,47.26,47.34,16148.0,42.3948,42.3948,42.3052,42.3769,16148.0
2021-11-04 12:30:00,47.37,47.43,47.25,47.27,58739.0,42.4037,42.4574,42.2963,42.3142,58739.0
2021-11-04 13:00:00,47.27,47.33,46.99,46.99,16867.0,42.3142,42.3679,42.0636,42.0636,16867.0
2021-11-04 13:30:00,46.99,47.0,46.87,46.91,27405.0,42.0636,42.0725,41.9561,41.9919,27405.0
2021-11-04 14:00:00,46.92,47.02,46.86,46.9,23377.0,42.0009,42.0904,41.9472,41.983,23377.0
2021-11-04 14:30:00,46.92,46.98,46.88,46.98,30472.0,42.0009,42.0546,41.9651,42.0546,30472.0
2021-11-04 15:00:00,46.99,47.13,46.97,46.98,28252.0,42.0636,42.1889,42.0456,42.0546,28252.0
2021-11-04 15:30:00,46.98,47.09,46.93,46.99,127871.0,42.0546,42.1531,42.0098,42.0636,127871.0
2021-11-05 09:30:00,47.16,47.74,47.16,47.57,19443.0,42.2157,42.7349,42.2157,42.5827,19443.0
2021-11-05 10:00:00,47.51,47.66,47.36,47.36,13771.0,42.529,42.6633,42.3948,42.3948,13771.0
2021-11-05 10:30:00,47.36,47.74,47.36,47.68,25938.0,42.3948,42.7349,42.3948,42.6812,25938.0
2021-11-05 11:00:00,47.68,47.74,47.53,47.59,12032.0,42.6812,42.7349,42.5469,42.6006,12032.0
2021-11-05 11:30:00,47.58,47.63,47.47,47.47,7655.0,42.5917,42.6365,42.4932,42.4932,7655.0
2021-11-05 12:00:00,47.44,47.54,47.32,47.44,14579.0,42.4664,42.5559,42.359,42.4664,14579.0
2021-11-05 12:30:00,47.45,47.57,47.43,47.53,9639.0,42.4753,42.5827,42.4574,42.5469,9639.0
2021-11-05 13:00:00,47.58,47.61,47.52,47.55,7801.0,42.5917,42.6186,42.538,42.5648,7801.0
2021-11-05 13:30:00,47.54,47.62,47.48,47.56,10358.0,42.5559,42.6275,42.5022,42.5738,10358.0
2021-11-05 14:00:00,47.58,47.66,47.58,47.65,13853.0,42.5917,42.6633,42.5917,42.6544,13853.0
2021-11-05 14:30:00,47.65,47.68,47.44,47.45,19944.0,42.6544,42.6812,42.4664,42.4753,19944.0
2021-11-05 15:00:00,47.46,47.57,47.45,47.55,20285.0,42.4843,42.5827,42.4753,42.5648,20285.0
2021-11-05 15:30:00,47.56,47.73,47.55,47.63,59587.0,42.5738,42.726,42.5648,42.6365,59587.0
2021-11-08 09:30:00,47.81,47.82,47.06,47.16,20840.0,42.7976,42.8065,42.1262,42.2157,20840.0
2021-11-08 10:00:00,47.16,47.37,47.1,47.29,12384.0,42.2157,42.4037,42.162,42.3321,12384.0
2021-11-08 10:30:00,47.32,47.38,47.14,47.16,9736.0,42.359,42.4127,42.1978,42.2157,9736.0
2021-11-08 11:00:00,47.18,47.26,47.14,47.21,12877.0,42.2336,42.3052,42.1978,42.2605,12877.0
2021-11-08 11:30:00,47.21,47.25,47.12,47.12,8277.0,42.2605,42.2963,42.1799,42.1799,8277.0
2021-11-08 12:00:00,47.14,47.14,47.01,47.06,8105.0,42.1978,42.1978,42.0815,42.1262,8105.0
2021-11-08 12:30:00,47.02,47.06,46.97,47.0,6774.0,42.0904,42.1262,42.0456,42.0725,6774.0
2021-11-08 13:00:00,47.0,47.1,46.98,47.05,9407.0,42.0725,42.162,42.0546,42.1173,9407.0
2021-11-08 13:30:00,47.06,47.21,47.04,47.21,8329.0,42.1262,42.2605,42.1083,42.2605,8329.0
2021-11-08 14:00:00,47.21,47.28,47.11,47.13,11859.0,42.2605,42.3231,42.171,42.1889,11859.0
2021-11-08 14:30:00,47.13,47.16,47.06,47.11,10543.0,42.1889,42.2157,42.1262,42.171,10543.0
2021-11-08 15:00:00,47.13,47.25,47.1,47.18,13048.0,42.1889,42.2963,42.162,42.2336,13048.0
2021-11-08 15:30:00,47.19,47.53,47.16,47.46,92062.0,42.2426,42.5469,42.2157,42.4843,92062.0
2021-11-09 09:30:00,47.27,47.6,47.0,47.58,22214.0,42.3142,42.6096,42.0725,42.5917,22214.0
2021-11-09 10:00:00,47.56,47.58,47.35,47.37,9061.0,42.5738,42.5917,42.3858,42.4037,9061.0
2021-11-09 10:30:00,47.4,47.44,47.26,47.27,10741.0,42.4306,42.4664,42.3052,42.3142,10741.0
2021-11-09 11:00:00,47.3,47.36,47.2,47.26,11160.0,42.3411,42.3948,42.2515,42.3052,11160.0
2021-11-09 11:30:00,47.29,47.39,47.28,47.37,9171.0,42.3321,42.4216,42.3231,42.4037,9171.0
2021-11-09 12:00:00,47.38,47.46,47.35,47.45,8144.0,42.4127,42.4843,42.3858,42.4753,8144.0
2021-11-09 12:30:00,47.46,47.52,47.43,47.5,8815.0,42.4843,42.538,42.4574,42.5201,8815.0
2021-11-09 13:00:00,47.5,47.52,47.4,47.44,10247.0,42.5201,42.538,42.4306,42.4664,10247.0
2021-11-09 13:30:00,47.46,47.48,47.38,47.39,10883.0,42.4843,42.5022,42.4127,42.4216,10883.0
2021-11-09 14:00:00,47.4,47.41,47.25,47.33,10582.0,42.4306,42.4395,42.2963,42.3679,10582.0
2021-11-09 14:30:00,47.32,47.41,47.3,47.35,14603.0,42.359,42.4395,42.3411,42.3858,14603.0
2021-11-09 15:00:00,47.37,47.38,47.27,47.28,13288.0,42.4037,42.4127,42.3142,42.3231,13288.0
2021-11-09 15:30:00,47.27,47.27,47.11,47.26,65510.0,42.3142,42.3142,42.171,42.3052,65510.0
2021-11-10 09:30:00,46.94,47.41,46.94,47.17,39078.0,42.2568,42.6799,42.2568,42.4638,39078.0
2021-11-10 10:00:00,47.22,47.41,47.21,47.29,18496.0,42.5089,42.6799,42.4999,42.5719,18496.0
2021-11-10 10:30:00,47.3,47.4,47.3,47.39,14211.0,42.5809,42.6709,42.5809,42.6619,14211.0
2021-11-10 11:00:00,47.39,47.43,47.29,47.31,15653.0,42.6619,42.6979,42.5719,42.5899,15653.0
2021-11-10 11:30:00,47.34,47.43,47.31,47.32,15019.0,42.6169,42.6979,42.5899,42.5989,15019.0
2021-11-10 12:00:00,47.31,47.36,47.26,47.31,18253.0,42.5899,42.6349,42.5449,42.5899,18253.0
2021-11-10 12:30:00,47.32,47.35,47.3,47.34,13670.0,42.5989,42.6259,42.5809,42.6169,13670.0
2021-11-10 13:00:00,47.35,47.44,47.31,47.42,19266.0,42.6259,42.7069,42.5899,42.6889,19266.0
2021-11-10 13:30:00,47.44,47.55,47.39,47.54,42978.0,42.7069,42.8059,42.6619,42.7969,42978.0
2021-11-10 14:00:00,47.54,47.56,47.39,47.49,21890.0,42.7969,42.8149,42.6619,42.7519,21890.0
2021-11-10 14:30:00,47.46,47.55,47.41,47.49,16556.0,42.7249,42.8059,42.6799,42.7519,16556.0
2021-11-10 15:00:00,47.47,47.48,47.34,47.35,37550.0,42.7339,42.7429,42.6169,42.6259,37550.0
2021-11-10 15:30:00,47.35,47.41,47.21,47.34,98502.0,42.6259,42.6799,42.4999,42.6169,98502.0
2021-11-11 09:30:00,47.45,47.45,46.9,46.9,27294.0,42.7159,42.7159,42.2208,42.2208,27294.0
2021-11-11 10:00:00,46.91,47.11,46.91,47.02,11735.0,42.2298,42.4098,42.2298,42.3288,11735.0
2021-11-11 10:30:00,47.01,47.03,46.81,46.91,13706.0,42.3198,42.3378,42.1398,42.2298,13706.0
2021-11-11 11:00:00,46.86,46.89,46.73,46.75,14676.0,42.1848,42.2118,42.0677,42.0858,14676.0
2021-11-11 11:30:00,46.77,46.84,46.7,46.79,79748.0,42.1038,42.1668,42.0407,42.1218,79748.0
2021-11-11 12:00:00,46.81,46.83,46.76,46.8,24136.0,42.1398,42.1578,42.0948,42.1308,24136.0
2021-11-11 12:30:00,46.8,46.8,46.71,46.73,12410.0,42.1308,42.1308,42.0497,42.0677,12410.0
2021-11-11 13:00:00,46.72,46.83,46.67,46.79,68755.0,42.0587,42.1578,42.0137,42.1218,68755.0
2021-11-11 13:30:00,46.79,46.82,46.74,46.79,29784.0,42.1218,42.1488,42.0768,42.1218,29784.0
2021-11-11 14:00:00,46.79,46.97,46.79,46.96,10981.0,42.1218,42.2838,42.1218,42.2748,10981.0
2021-11-11 14:30:00,46.95,46.99,46.89,46.93,12927.0,42.2658,42.3018,42.2118,42.2478,12927.0
2021-11-11 15:00:00,46.91,47.0,46.85,46.91,14634.0,42.2298,42.3108,42.1758,42.2298,14634.0
2021-11-11 15:30:00,46.91,46.98,46.81,46.94,59310.0,42.2298,42.2928,42.1398,42.2568,59310.0
2021-11-12 09:30:00,47.0,47.2,46.89,47.15,14868.0,42.3108,42.4909,42.2118,42.4458,14868.0
2021-11-12 10:00:00,47.12,47.14,47.0,47.05,16147.0,42.4188,42.4368,42.3108,42.3558,16147.0
2021-11-12 10:30:00,47.05,47.09,46.94,47.03,11730.0,42.3558,42.3918,42.2568,42.3378,11730.0
2021-11-12 11:00:00,47.03,47.17,47.03,47.12,10490.0,42.3378,42.4638,42.3378,42.4188,10490.0
2021-11-12 11:30:00,47.13,47.29,47.12,47.28,9762.0,42.4278,42.5719,42.4188,42.5629,9762.0
2021-11-12 12:00:00,47.28,47.29,47.2,47.24,10577.0,42.5629,42.5719,42.4909,42.5269,10577.0
2021-11-12 12:30:00,47.24,47.3,47.2,47.3,19521.0,42.5269,42.5809,42.4909,42.5809,19521.0
2021-11-12 13:00:00,47.3,47.3,47.19,47.22,11185.0,42.5809,42.5809,42.4819,42.5089,11185.0
2021-11-12 13:30:00,47.24,47.32,47.23,47.3,8378.0,42.5269,42.5989,42.5179,42.5809,8378.0
2021-11-12 14:00:00,47.29,47.29,47.14,47.14,7451.0,42.5719,42.5719,42.4368,42.4368,7451.0
2021-11-12 14:30:00,47.15,47.2,47.12,47.17,10148.0,42.4458,42.4909,42.4188,42.4638,10148.0
2021-11-12 15:00:00,47.18,47.2,47.12,47.17,10169.0,42.4729,42.4909,42.4188,42.4638,10169.0
2021-11-12 15:30:00,47.18,47.27,47.11,47.14,82813.0,42.4729,42.5539,42.4098,42.4368,82813.0
2021-11-15 09:30:00,47.31,47.31,46.98,47.09,21736.0,42.5899,42.5899,42.2928,42.3918,21736.0
2021-11-15 10:00:00,47.08,47.31,47.06,47.27,12490.0,42.3828,42.5899,42.3648,42.5539,12490.0
2021-11-15 10:30:00,47.3,47.36,47.22,47.26,22108.0,42.5809,42.6349,42.5089,42.5449,22108.0
2021-11-15 11:00:00,47.26,47.39,47.24,47.37,24061.0,42.5449,42.6619,42.5269,42.6439,24061.0
2021-11-15 11:30:00,47.38,47.39,47.28,47.36,11004.0,42.6529,42.6619,42.5629,42.6349,11004.0
2021-11-15 12:00:00,47.38,47.47,47.33,47.47,11734.0,42.6529,42.7339,42.6079,42.7339,11734.0
2021-11-15 12:30:00,47.46,47.46,47.38,47.45,8662.0,42.7249,42.7249,42.6529,42.7159,8662.0
2021-11-15 13:00:00,47.43,47.46,47.39,47.4,11611.0,42.6979,42.7249,42.6619,42.6709,11611.0
2021-11-15 13:30:00,47.41,47.46,47.38,47.46,8023.0,42.6799,42.7249,42.6529,42.7249,8023.0
2021-11-15 14:00:00,47.46,47.47,47.33,47.34,8662.0,42.7249,42.7339,42.6079,42.6169,8662.0
2021-11-15 14:30:00,47.33,47.4,47.28,47.3,8589.0,42.6079,42.6709,42.5629,42.5809,8589.0
2021-11-15 15:00:00,47.3,47.38,47.26,47.34,15178.0,42.5809,42.6529,42.5449,42.6169,15178.0
2021-11-15 15:30:00,47.34,47.55,47.32,47.54,80658.0,42.6169,42.8059,42.5989,42.7969,80658.0
2021-11-16 09:30:00,47.59,47.99,47.47,47.91,56573.0,42.8419,43.202,42.7339,43.13,56573.0
2021-11-16 10:00:00,47.87,47.87,47.57,47.57,26027.0,43.094,43.094,42.8239,42.8239,26027.0
2021-11-16 10:30:00,47.5,47.51,47.34,47.41,20310.0,42.7609,42.7699,42.6169,42.6799,20310.0
2021-11-16 11:00:00,47.39,47.42,47.21,47.3,21472.0,42.6619,42.6889,42.4999,42.5809,21472.0
2021-11-16 11:30:00,47.26,47.3,47.2,47.3,11850.0,42.5449,42.5809,42.4909,42.5809,11850.0
2021-11-16 12:00:00,47.29,47.3,47.07,47.13,17731.0,42.5719,42.5809,42.3738,42.4278,17731.0
2021-11-16 12:30:00,47.16,47.36,47.16,47.3,7766.0,42.4548,42.6349,42.4548,42.5809,7766.0
2021-11-16 13:00:00,47.32,47.38,47.27,47.38,7943.0,42.5989,42.6529,42.5539,42.6529,7943.0
2021-11-16 13:30:00,47.38,47.41,47.31,47.33,10334.0,42.6529,42.6799,42.5899,42.6079,10334.0
2021-11-16 14:00:00,47.31,47.46,47.26,47.45,13387.0,42.5899,42.7249,42.5449,42.7159,13387.0
2021-11-16 14:30:00,47.46,47.54,47.46,47.54,19588.0,42.7249,42.7969,42.7249,42.7969,19588.0
2021-11-16 15:00:00,47.55,47.55,47.39,47.4,17515.0,42.8059,42.8059,42.6619,42.6709,17515.0
2021-11-16 15:30:00,47.4,47.45,47.24,47.31,100488.0,42.6709,42.7159,42.5269,42.5899,100488.0
2021-11-17 09:30:00,47.13,47.19,46.9,47.06,18183.0,42.4278,42.4819,42.2208,42.3648,18183.0
2021-11-17 10:00:00,47.09,47.17,46.83,46.87,14133.0,42.3918,42.4638,42.1578,42.1938,14133.0
2021-11-17 10:30:00,46.88,46.94,46.8,46.81,8869.0,42.2028,42.2568,42.1308,42.1398,8869.0
2021-11-17 11:00:00,46.79,46.91,46.78,46.8,11856.0,42.1218,42.2298,42.1128,42.1308,11856.0
2021-11-17 11:30:00,46.82,46.98,46.8,46.94,17209.0,42.1488,42.2928,42.1308,42.2568,17209.0
2021-11-17 12:00:00,46.93,47.1,46.86,47.09,23668.0,42.2478,42.4008,42.1848,42.3918,23668.0
2021-11-17 12:30:00,47.09,47.15,46.96,47.09,65743.0,42.3918,42.4458,42.2748,42.3918,65743.0
2021-11-17 13:00:00,47.09,47.14,47.0,47.02,16508.0,42.3918,42.4368,42.3108,42.3288,16508.0
2021-11-17 13:30:00,47.02,47.11,47.01,47.09,18611.0,42.3288,42.4098,42.3198,42.3918,18611.0
2021-11-17 14:00:00,47.09,47.13,46.96,46.96,21423.0,42.3918,42.4278,42.2748,42.2748,21423.0
2021-11-17 14:30:00,46.99,47.21,46.93,47.14,22045.0,42.3018,42.4999,42.2478,42.4368,22045.0
2021-11-17 15:00:00,47.15,47.24,47.11,47.16,29821.0,42.4458,42.5269,42.4098,42.4548,29821.0
2021-11-17 15:30:00,47.16,47.39,47.12,47.37,82007.0,42.4548,42.6619,42.4188,42.6439,82007.0
2021-11-18 09:30:00,47.4,47.53,47.23,47.39,17759.0,42.6709,42.7879,42.5179,42.6619,17759.0
2021-11-18 10:00:00,47.36,47.39,47.11,47.16,12519.0,42.6349,42.6619,42.4098,42.4548,12519.0
2021-11-18 10:30:00,47.14,47.21,47.02,47.2,9395.0,42.4368,42.4999,42.3288,42.4909,9395.0
2021-11-18 11:00:00,47.2,47.34,47.18,47.26,12164.0,42.4909,42.6169,42.4729,42.5449,12164.0
2021-11-18 11:30:00,47.28,47.47,47.23,47.41,26091.0,42.5629,42.7339,42.5179,42.6799,26091.0
2021-11-18 12:00:00,47.41,47.54,47.41,47.47,11058.0,42.6799,42.7969,42.6799,42.7339,11058.0
2021-11-18 12:30:00,47.46,47.55,47.42,47.48,13553.0,42.7249,42.8059,42.6889,42.7429,13553.0
2021-11-18 13:00:00,47.46,47.57,47.44,47.46,10731.0,42.7249,42.8239,42.7069,42.7249,10731.0
2021-11-18 13:30:00,47.46,47.56,47.43,47.52,10657.0,42.7249,42.8149,42.6979,42.7789,10657.0
2021-11-18 14:00:00,47.53,47.57,47.45,47.53,14620.0,42.7879,42.8239,42.7159,42.7879,14620.0
2021-11-18 14:30:00,47.5,47.55,47.45,47.55,14506.0,42.7609,42.8059,42.7159,42.8059,14506.0
2021-11-18 15:00:00,47.53,47.55,47.39,47.5,21617.0,42.7879,42.8059,42.6619,42.7609,21617.0
2021-11-18 15:30:00,47.5,47.6,47.42,47.58,90261.0,42.7609,42.8509,42.6889,42.8329,90261.0
2021-11-19 09:30:00,47.53,47.7,47.47,47.58,27836.0,42.7879,42.941,42.7339,42.8329,27836.0
2021-11-19 10:00:00,47.61,47.87,47.52,47.81,15694.0,42.86,43.094,42.7789,43.04,15694.0
2021-11-19 10:30:00,47.83,48.1,47.83,48.02,19240.0,43.058,43.3011,43.058,43.229,19240.0
2021-11-19 11:00:00,48.01,48.19,47.99,48.14,22799.0,43.22,43.3821,43.202,43.3371,22799.0
2021-11-19 11:30:00,48.15,48.24,48.13,48.18,18321.0,43.3461,43.4271,43.3281,43.3731,18321.0
2021-11-19 12:00:00,48.19,48.32,48.18,48.29,16315.0,43.3821,43.4991,43.3731,43.4721,16315.0
2021-11-19 12:30:00,48.29,48.38,48.25,48.34,12943.0,43.4721,43.5531,43.4361,43.5171,12943.0
2021-11-19 13:00:00,48.36,48.4,48.26,48.26,13087.0,43.5351,43.5711,43.4451,43.4451,13087.0
2021-11-19 13:30:00,48.23,48.3,48.23,48.23,10316.0,43.4181,43.4811,43.4181,43.4181,10316.0
2021-11-19 14:00:00,48.23,48.45,48.21,48.41,19549.0,43.4181,43.6161,43.4001,43.5801,19549.0
2021-11-19 14:30:00,48.41,48.42,48.33,48.4,19360.0,43.5801,43.5891,43.5081,43.5711,19360.0
2021-11-19 15:00:00,48.41,48.5,48.4,48.5,26370.0,43.5801,43.6612,43.5711,43.6612,26370.0
2021-11-19 15:30:00,48.5,48.61,48.45,48.57,133386.0,43.6612,43.7602,43.6161,43.7242,133386.0
2021-11-22 09:30:00,48.68,48.91,48.6,48.87,38688.0,43.8232,44.0302,43.7512,43.9942,38688.0
2021-11-22 10:00:00,48.9,48.92,48.65,48.84,32452.0,44.0212,44.0393,43.7962,43.9672,32452.0
2021-11-22 10:30:00,48.85,48.96,48.77,48.96,24370.0,43.9762,44.0753,43.9042,44.0753,24370.0
2021-11-22 11:00:00,48.93,49.15,48.92,49.15,30426.0,44.0483,44.2463,44.0393,44.2463,30426.0
2021-11-22 11:30:00,49.15,49.29,49.09,49.22,23832.0,44.2463,44.3723,44.1923,44.3093,23832.0
2021-11-22 12:00:00,49.27,49.29,49.09,49.14,24520.0,44.3543,44.3723,44.1923,44.2373,24520.0
2021-11-22 12:30:00,49.09,49.2,49.04,49.1,24028.0,44.1923,44.2913,44.1473,44.2013,24028.0
2021-11-22 13:00:00,49.09,49.1,48.83,48.89,26337.0,44.1923,44.2013,43.9582,44.0122,26337.0
2021-11-22 13:30:00,48.89,48.98,48.88,48.97,25381.0,44.0122,44.0933,44.0032,44.0843,25381.0
2021-11-22 14:00:00,48.94,48.94,48.8,48.88,24217.0,44.0573,44.0573,43.9312,44.0032,24217.0
2021-11-22 14:30:00,48.88,49.05,48.88,48.98,28235.0,44.0032,44.1563,44.0032,44.0933,28235.0
2021-11-22 15:00:00,48.97,49.17,48.96,49.05,35369.0,44.0843,44.2643,44.0753,44.1563,35369.0
2021-11-22 15:30:00,49.04,49.1,48.72,48.75,142345.0,44.1473,44.2013,43.8592,43.8862,142345.0
2021-11-23 09:30:00,48.56,48.76,48.22,48.41,24762.0,43.7152,43.8952,43.4091,43.5801,24762.0
2021-11-23 10:00:00,48.44,48.56,48.34,48.46,19443.0,43.6071,43.7152,43.5171,43.6251,19443.0
2021-11-23 10:30:00,48.44,48.6,48.44,48.59,21564.0,43.6071,43.7512,43.6071,43.7422,21564.0
2021-11-23 11:00:00,48.58,48.66,48.51,48.62,13747.0,43.7332,43.8052,43.6702,43.7692,13747.0
2021-11-23 11:30:00,48.61,48.77,48.61,48.65,11425.0,43.7602,43.9042,43.7602,43.7962,11425.0
2021-11-23 12:00:00,48.64,48.69,48.38,48.41,13902.0,43.7872,43.8322,43.5531,43.5801,13902.0
2021-11-23 12:30:00,48.4,48.42,48.26,48.27,13386.0,43.5711,43.5891,43.4451,43.4541,13386.0
2021-11-23 13:00:00,48.28,48.34,48.22,48.28,9556.0,43.4631,43.5171,43.4091,43.4631,9556.0
2021-11-23 13:30:00,48.26,48.29,48.16,48.25,8002.0,43.4451,43.4721,43.3551,43.4361,8002.0
2021-11-23 14:00:00,48.25,48.35,48.2,48.34,9647.0,43.4361,43.5261,43.3911,43.5171,9647.0
2021-11-23 14:30:00,48.32,48.42,48.29,48.34,23806.0,43.4991,43.5891,43.4721,43.5171,23806.0
2021-11-23 15:00:00,48.34,48.41,48.28,48.28,16193.0,43.5171,43.5801,43.4631,43.4631,16193.0
2021-11-23 15:30:00,48.25,48.42,48.24,48.29,77314.0,43.4361,43.5891,43.4271,43.4721,77314.0
2021-11-24 09:30:00,48.12,48.34,48.02,48.14,18610.0,43.3191,43.5171,43.229,43.3371,18610.0
2021-11-24 10:00:00,48.15,48.26,48.13,48.23,13642.0,43.3461,43.4451,43.3281,43.4181,13642.0
2021-11-24 10:30:00,48.23,48.23,48.11,48.14,13622.0,43.4181,43.4181,43.3101,43.3371,13622.0
2021-11-24 11:00:00,48.13,48.19,48.03,48.19,8889.0,43.3281,43.3821,43.238,43.3821,8889.0
2021-11-24 11:30:00,48.16,48.31,48.15,48.21,13492.0,43.3551,43.4901,43.3461,43.4001,13492.0
2021-11-24 12:00:00,48.21,48.27,48.1,48.12,22588.0,43.4001,43.4541,43.3011,43.3191,22588.0
2021-11-24 12:30:00,48.14,48.29,48.07,48.29,11086.0,43.3371,43.4721,43.2741,43.4721,11086.0
2021-11-24 13:00:00,48.27,48.29,48.2,48.25,7935.0,43.4541,43.4721,43.3911,43.4361,7935.0
2021-11-24 13:30:00,48.23,48.25,48.18,48.23,10704.0,43.4181,43.4361,43.3731,43.4181,10704.0
2021-11-24 14:00:00,48.22,48.22,48.04,48.05,15466.0,43.4091,43.4091,43.247,43.2561,15466.0
2021-11-24 14:30:00,48.05,48.15,48.04,48.14,11869.0,43.2561,43.3461,43.247,43.3371,11869.0
2021-11-24 15:00:00,48.11,48.11,47.96,48.02,16029.0,43.3101,43.3101,43.175,43.229,16029.0
2021-11-24 15:30:00,47.99,48.02,47.89,48.01,69721.0,43.202,43.229,43.112,43.22,69721.0
2021-11-26 09:30:00,47.58,47.94,47.55,47.67,37254.0,42.8329,43.157,42.8059,42.914,37254.0
2021-11-26 10:00:00,47.62,47.71,47.46,47.51,29127.0,42.869,42.95,42.7249,42.7699,29127.0
2021-11-26 10:30:00,47.59,47.7,47.46,47.52,27668.0,42.8419,42.941,42.7249,42.7789,27668.0
2021-11-26 11:00:00,47.53,47.53,47.01,47.04,27382.0,42.7879,42.7879,42.3198,42.3468,27382.0
2021-11-26 11:30:00,47.02,47.07,46.72,46.81,24600.0,42.3288,42.3738,42.0587,42.1398,24600.0
2021-11-26 12:00:00,46.82,47.39,46.82,47.34,94921.0,42.1488,42.6619,42.1488,42.6169,94921.0
2021-11-26 12:30:00,47.34,47.4,47.15,47.25,185097.0,42.6169,42.6709,42.4458,42.5359,185097.0
2021-11-29 09:30:00,47.61,47.77,47.28,47.74,62620.0,42.86,43.004,42.5629,42.977,62620.0
2021-11-29 10:00:00,47.71,47.92,47.64,47.85,34229.0,42.95,43.139,42.887,43.076,34229.0
2021-11-29 10:30:00,47.85,47.95,47.62,47.64,45730.0,43.076,43.166,42.869,42.887,45730.0
2021-11-29 11:00:00,47.64,47.94,47.64,47.92,28314.0,42.887,43.157,42.887,43.139,28314.0
2021-11-29 11:30:00,47.95,48.19,47.89,48.13,37112.0,43.166,43.3821,43.112,43.3281,37112.0
2021-11-29 12:00:00,48.11,48.35,48.11,48.28,25504.0,43.3101,43.5261,43.3101,43.4631,25504.0
2021-11-29 12:30:00,48.28,48.46,48.27,48.46,21140.0,43.4631,43.6251,43.4541,43.6251,21140.0
2021-11-29 13:00:00,48.47,48.57,48.47,48.51,29785.0,43.6341,43.7242,43.6341,43.6702,29785.0
2021-11-29 13:30:00,48.52,48.63,48.38,48.58,24293.0,43.6792,43.7782,43.5531,43.7332,24293.0
2021-11-29 14:00:00,48.59,48.62,48.54,48.62,20598.0,43.7422,43.7692,43.6972,43.7692,20598.0
2021-11-29 14:30:00,48.62,48.65,48.43,48.45,25941.0,43.7692,43.7962,43.5981,43.6161,25941.0
2021-11-29 15:00:00,48.49,48.56,48.44,48.47,22189.0,43.6522,43.7152,43.6071,43.6341,22189.0
2021-11-29 15:30:00,48.48,48.52,48.35,48.44,136488.0,43.6432,43.6792,43.5261,43.6071,136488.0
2021-11-30 09:30:00,48.27,48.29,47.8,48.13,27037.0,43.4541,43.4721,43.031,43.3281,27037.0
2021-11-30 10:00:00,48.12,48.37,48.11,48.17,62440.0,43.3191,43.5441,43.3101,43.3641,62440.0
2021-11-30 10:30:00,48.19,48.34,47.9,47.99,57008.0,43.3821,43.5171,43.121,43.202,57008.0
2021-11-30 11:00:00,47.97,48.3,47.88,48.11,32838.0,43.184,43.4811,43.103,43.3101,32838.0
2021-11-30 11:30:00,48.1,48.13,47.64,47.76,26370.0,43.3011,43.3281,42.887,42.995,26370.0
2021-11-30 12:00:00,47.77,47.9,47.68,47.89,18428.0,43.004,43.121,42.923,43.112,18428.0
2021-11-30 12:30:00,47.87,47.88,47.71,47.75,20114.0,43.094,43.103,42.95,42.986,20114.0
2021-11-30 13:00:00,47.74,47.99,47.66,47.98,36070.0,42.977,43.202,42.905,43.193,36070.0
2021-11-30 13:30:00,47.99,48.2,47.97,48.19,34104.0,43.202,43.3911,43.184,43.3821,34104.0
2021-11-30 14:00:00,48.19,48.21,47.97,48.09,41746.0,43.3821,43.4001,43.184,43.2921,41746.0
2021-11-30 14:30:00,48.09,48.18,47.93,47.93,29303.0,43.2921,43.3731,43.148,43.148,29303.0
2021-11-30 15:00:00,47.93,48.0,47.72,47.77,71062.0,43.148,43.211,42.959,43.004,71062.0
2021-11-30 15:30:00,47.78,47.78,47.25,47.27,396729.0,43.013,43.013,42.5359,42.5539,396729.0
2021-12-01 09:30:00,47.7,48.01,47.42,47.77,72022.0,42.941,43.22,42.6889,43.004,72022.0
2021-12-01 10:00:00,47.82,48.27,47.81,48.04,31413.0,43.049,43.4541,43.04,43.247,31413.0
2021-12-01 10:30:00,48.04,48.24,47.99,48.18,27306.0,43.247,43.4271,43.202,43.3731,27306.0
2021-12-01 11:00:00,48.23,48.52,48.18,48.39,22817.0,43.4181,43.6792,43.3731,43.5621,22817.0
2021-12-01 11:30:00,48.36,48.47,48.36,48.4,15711.0,43.5351,43.6341,43.5351,43.5711,15711.0
2021-12-01 12:00:00,48.43,48.69,48.36,48.58,15566.0,43.5981,43.8322,43.5351,43.7332,15566.0
2021-12-01 12:30:00,48.55,48.57,48.36,48.36,16372.0,43.7062,43.7242,43.5351,43.5351,16372.0
2021-12-01 13:00:00,48.38,48.38,48.11,48.19,16919.0,43.5531,43.5531,43.3101,43.3821,16919.0
2021-12-01 13:30:00,48.17,48.18,47.87,47.93,21969.0,43.3641,43.3731,43.094,43.148,21969.0
2021-12-01 14:00:00,47.93,48.09,47.82,48.07,25341.0,43.148,43.2921,43.049,43.2741,25341.0
2021-12-01 14:30:00,48.08,48.08,47.74,47.79,24551.0,43.2831,43.2831,42.977,43.022,24551.0
2021-12-01 15:00:00,47.83,47.87,47.53,47.58,33859.0,43.058,43.094,42.7879,42.8329,33859.0
2021-12-01 15:30:00,47.57,47.64,47.17,47.2,152345.0,42.8239,42.887,42.4638,42.4909,152345.0
2021-12-02 09:30:00,47.38,47.95,47.38,47.89,15394.0,42.6529,43.166,42.6529,43.112,15394.0
2021-12-02 10:00:00,47.85,48.15,47.85,47.98,34663.0,43.076,43.3461,43.076,43.193,34663.0
2021-12-02 10:30:00,48.01,48.18,47.85,48.05,31815.0,43.22,43.3731,43.076,43.2561,31815.0
2021-12-02 11:00:00,48.09,48.16,48.05,48.1,24113.0,43.2921,43.3551,43.2561,43.3011,24113.0
2021-12-02 11:30:00,48.1,48.41,48.1,48.41,34318.0,43.3011,43.5801,43.3011,43.5801,34318.0
2021-12-02 12:00:00,48.39,48.5,48.34,48.48,34698.0,43.5621,43.6612,43.5171,43.6432,34698.0
2021-12-02 12:30:00,48.48,48.64,48.46,48.54,27211.0,43.6432,43.7872,43.6251,43.6972,27211.0
2021-12-02 13:00:00,48.52,48.68,48.47,48.56,21499.0,43.6792,43.8232,43.6341,43.7152,21499.0
2021-12-02 13:30:00,48.54,48.61,48.41,48.55,25912.0,43.6972,43.7602,43.5801,43.7062,25912.0
2021-12-02 14:00:00,48.55,48.73,48.48,48.68,21561.0,43.7062,43.8682,43.6432,43.8232,21561.0
2021-12-02 14:30:00,48.68,48.69,48.57,48.64,28938.0,43.8232,43.8322,43.7242,43.7872,28938.0
2021-12-02 15:00:00,48.65,48.75,48.51,48.59,32974.0,43.7962,43.8862,43.6702,43.7422,32974.0
2021-12-02 15:30:00,48.59,48.79,48.45,48.57,198784.0,43.7422,43.9222,43.6161,43.7242,198784.0
2021-12-03 09:30:00,48.79,48.79,47.86,47.89,53663.0,43.9222,43.9222,43.085,43.112,53663.0
2021-12-03 10:00:00,47.86,48.27,47.86,48.27,33160.0,43.085,43.4541,43.085,43.4541,33160.0
2021-12-03 10:30:00,48.24,48.28,47.87,47.87,61045.0,43.4271,43.4631,43.094,43.094,61045.0
2021-12-03 11:00:00,47.79,48.0,47.65,48.0,36661.0,43.022,43.211,42.896,43.211,36661.0
2021-12-03 11:30:00,47.98,48.35,47.97,48.15,29860.0,43.193,43.5261,43.184,43.3461,29860.0
2021-12-03 12:00:00,48.17,48.53,48.13,48.53,25345.0,43.3641,43.6882,43.3281,43.6882,25345.0
2021-12-03 12:30:00,48.51,48.53,48.4,48.45,16687.0,43.6702,43.6882,43.5711,43.6161,16687.0
2021-12-03 13:00:00,48.44,48.58,48.42,48.46,22057.0,43.6071,43.7332,43.5891,43.6251,22057.0
2021-12-03 13:30:00,48.46,48.47,48.31,48.32,21964.0,43.6251,43.6341,43.4901,43.4991,21964.0
2021-12-03 14:00:00,48.31,48.37,48.17,48.31,21663.0,43.4901,43.5441,43.3641,43.4901,21663.0
2021-12-03 14:30:00,48.33,48.33,48.12,48.2,29230.0,43.5081,43.5081,43.3191,43.3911,29230.0
2021-12-03 15:00:00,48.2,48.36,48.11,48.29,46991.0,43.3911,43.5351,43.3101,43.4721,46991.0
2021-12-03 15:30:00,48.26,48.53,48.17,48.48,188856.0,43.4451,43.6882,43.3641,43.6432,188856.0
2021-12-06 09:30:00,48.83,49.56,48.75,49.55,78278.0,43.9582,44.6154,43.8862,44.6064,78278.0
2021-12-06 10:00:00,49.55,49.92,49.55,49.86,50756.0,44.6064,44.9395,44.6064,44.8855,50756.0
2021-12-06 10:30:00,49.84,49.95,49.76,49.95,43648.0,44.8675,44.9665,44.7954,44.9665,43648.0
2021-12-06 11:00:00,49.94,50.02,49.77,50.02,37068.0,44.9575,45.0295,44.8044,45.0295,37068.0
2021-12-06 11:30:00,50.02,50.02,49.72,49.86,31250.0,45.0295,45.0295,44.7594,44.8855,31250.0
2021-12-06 12:00:00,49.84,49.86,49.69,49.86,29599.0,44.8675,44.8855,44.7324,44.8855,29599.0
2021-12-06 12:30:00,49.85,49.98,49.82,49.87,43511.0,44.8765,44.9935,44.8495,44.8945,43511.0
2021-12-06 13:00:00,49.87,49.98,49.75,49.91,42270.0,44.8945,44.9935,44.7864,44.9305,42270.0
2021-12-06 13:30:00,49.93,49.99,49.83,49.94,40680.0,44.9485,45.0025,44.8585,44.9575,40680.0
2021-12-06 14:00:00,49.94,49.98,49.76,49.77,37894.0,44.9575,44.9935,44.7954,44.8044,37894.0
2021-12-06 14:30:00,49.77,49.89,49.76,49.88,36760.0,44.8044,44.9125,44.7954,44.9035,36760.0
2021-12-06 15:00:00,49.89,49.9,49.65,49.73,39829.0,44.9125,44.9215,44.6964,44.7684,39829.0
2021-12-06 15:30:00,49.75,49.98,49.68,49.9,201106.0,44.7864,44.9935,44.7234,44.9215,201106.0
2021-12-07 09:30:00,49.96,50.18,49.69,50.17,43084.0,44.9755,45.1735,44.7324,45.1645,43084.0
2021-12-07 10:00:00,50.2,50.31,50.08,50.21,29694.0,45.1915,45.2906,45.0835,45.2005,29694.0
2021-12-07 10:30:00,50.23,50.43,50.22,50.38,73379.0,45.2186,45.3986,45.2096,45.3536,73379.0
2021-12-07 11:00:00,50.4,50.44,50.32,50.37,30056.0,45.3716,45.4076,45.2996,45.3446,30056.0
2021-12-07 11:30:00,50.35,50.42,50.29,50.3,30399.0,45.3266,45.3896,45.2726,45.2816,30399.0
2021-12-07 12:00:00,50.31,50.31,50.15,50.18,24621.0,45.2906,45.2906,45.1465,45.1735,24621.0
2021-12-07 12:30:00,50.18,50.18,49.9,50.0,18386.0,45.1735,45.1735,44.9215,45.0115,18386.0
2021-12-07 13:00:00,50.0,50.15,50.0,50.13,28864.0,45.0115,45.1465,45.0115,45.1285,28864.0
2021-12-07 13:30:00,50.13,50.16,49.98,49.99,33295.0,45.1285,45.1555,44.9935,45.0025,33295.0
2021-12-07 14:00:00,49.98,50.09,49.92,50.05,35270.0,44.9935,45.0925,44.9395,45.0565,35270.0
2021-12-07 14:30:00,50.05,50.35,50.03,50.33,31325.0,45.0565,45.3266,45.0385,45.3086,31325.0
2021-12-07 15:00:00,50.34,50.37,50.12,50.16,33948.0,45.3176,45.3446,45.1195,45.1555,33948.0
2021-12-07 15:30:00,50.19,50.19,49.92,50.15,177286.0,45.1825,45.1825,44.9395,45.1465,177286.0
2021-12-08 09:30:00,51.0,51.14,50.72,51.1,70750.0,45.9117,46.0378,45.6597,46.0018,70750.0
2021-12-08 10:00:00,51.11,51.36,51.1,51.2,48792.0,46.0108,46.2358,46.0018,46.0918,48792.0
2021-12-08 10:30:00,51.22,51.24,50.73,50.77,60572.0,46.1098,46.1278,45.6687,45.7047,60572.0
2021-12-08 11:00:00,50.77,50.87,50.51,50.54,74825.0,45.7047,45.7947,45.4706,45.4976,74825.0
2021-12-08 11:30:00,50.54,50.72,50.44,50.64,65097.0,45.4976,45.6597,45.4076,45.5876,65097.0
2021-12-08 12:00:00,50.64,50.76,50.61,50.72,49412.0,45.5876,45.6957,45.5606,45.6597,49412.0
2021-12-08 12:30:00,50.72,50.83,50.64,50.8,48986.0,45.6597,45.7587,45.5876,45.7317,48986.0
2021-12-08 13:00:00,50.8,50.88,50.76,50.79,53933.0,45.7317,45.8037,45.6957,45.7227,53933.0
2021-12-08 13:30:00,50.78,50.8,50.68,50.68,22920.0,45.7137,45.7317,45.6237,45.6237,22920.0
2021-12-08 14:00:00,50.68,50.77,50.68,50.72,46248.0,45.6237,45.7047,45.6237,45.6597,46248.0
2021-12-08 14:30:00,50.71,50.75,50.64,50.64,50662.0,45.6507,45.6867,45.5876,45.5876,50662.0
2021-12-08 15:00:00,50.64,50.74,50.61,50.63,63120.0,45.5876,45.6777,45.5606,45.5786,63120.0
2021-12-08 15:30:00,50.63,50.68,50.44,50.5,279114.0,45.5786,45.6237,45.4076,45.4616,279114.0
2021-12-09 09:30:00,50.61,50.68,50.27,50.57,64979.0,45.5606,45.6237,45.2546,45.5246,64979.0
2021-12-09 10:00:00,50.57,50.59,50.42,50.51,55835.0,45.5246,45.5426,45.3896,45.4706,55835.0
2021-12-09 10:30:00,50.51,50.66,50.47,50.51,62041.0,45.4706,45.6057,45.4346,45.4706,62041.0
2021-12-09 11:00:00,50.52,50.57,50.19,50.42,40596.0,45.4796,45.5246,45.1825,45.3896,40596.0
2021-12-09 11:30:00,50.42,50.52,50.28,50.4,141749.0,45.3896,45.4796,45.2636,45.3716,141749.0
2021-12-09 12:00:00,50.39,50.56,50.38,50.52,26683.0,45.3626,45.5156,45.3536,45.4796,26683.0
2021-12-09 12:30:00,50.51,50.56,50.31,50.38,185644.0,45.4706,45.5156,45.2906,45.3536,185644.0
2021-12-09 13:00:00,50.37,50.38,50.06,50.16,155864.0,45.3446,45.3536,45.0655,45.1555,155864.0
2021-12-09 13:30:00,50.16,50.31,50.12,50.18,179257.0,45.1555,45.2906,45.1195,45.1735,179257.0
2021-12-09 14:00:00,50.18,50.25,50.06,50.14,218171.0,45.1735,45.2366,45.0655,45.1375,218171.0
2021-12-09 14:30:00,50.14,50.23,49.98,50.23,59654.0,45.1375,45.2186,44.9935,45.2186,59654.0
2021-12-09 15:00:00,50.24,50.41,50.23,50.29,48653.0,45.2276,45.3806,45.2186,45.2726,48653.0
2021-12-09 15:30:00,50.29,50.37,50.15,50.16,183763.0,45.2726,45.3446,45.1465,45.1555,183763.0
2021-12-10 09:30:00,50.35,50.67,50.35,50.54,47529.0,45.3266,45.6147,45.3266,45.4976,47529.0
2021-12-10 10:00:00,50.5,50.73,50.46,50.69,51208.0,45.4616,45.6687,45.4256,45.6327,51208.0
2021-12-10 10:30:00,50.7,50.71,50.41,50.51,30173.0,45.6417,45.6507,45.3806,45.4706,30173.0
2021-12-10 11:00:00,50.49,50.71,50.42,50.71,36149.0,45.4526,45.6507,45.3896,45.6507,36149.0
2021-12-10 11:30:00,50.71,50.71,50.26,50.31,40830.0,45.6507,45.6507,45.2456,45.2906,40830.0
2021-12-10 12:00:00,50.31,50.55,50.31,50.43,21771.0,45.2906,45.5066,45.2906,45.3986,21771.0
2021-12-10 12:30:00,50.44,50.44,50.31,50.42,12065.0,45.4076,45.4076,45.2906,45.3896,12065.0
2021-12-10 13:00:00,50.42,50.6,50.42,50.6,16798.0,45.3896,45.5516,45.3896,45.5516,16798.0
2021-12-10 13:30:00,50.6,50.61,50.34,50.35,23176.0,45.5516,45.5606,45.3176,45.3266,23176.0
2021-12-10 14:00:00,50.35,50.52,50.29,50.5,72691.0,45.3266,45.4796,45.2726,45.4616,72691.0
2021-12-10 14:30:00,50.5,50.59,50.33,50.35,28079.0,45.4616,45.5426,45.3086,45.3266,28079.0
2021-12-10 15:00:00,50.34,50.37,50.29,50.35,24082.0,45.3176,45.3446,45.2726,45.3266,24082.0
2021-12-10 15:30:00,50.33,50.46,50.29,50.43,114113.0,45.3086,45.4256,45.2726,45.3986,114113.0
2021-12-13 09:30:00,50.27,50.75,50.27,50.65,60822.0,45.2546,45.6867,45.2546,45.5966,60822.0
2021-12-13 10:00:00,50.66,50.67,50.27,50.31,53828.0,45.6057,45.6147,45.2546,45.2906,53828.0
2021-12-13 10:30:00,50.31,50.43,50.14,50.43,43878.0,45.2906,45.3986,45.1375,45.3986,43878.0
2021-12-13 11:00:00,50.41,50.5,50.18,50.5,45081.0,45.3806,45.4616,45.1735,45.4616,45081.0
2021-12-13 11:30:00,50.5,50.68,50.5,50.62,58714.0,45.4616,45.6237,45.4616,45.5696,58714.0
2021-12-13 12:00:00,50.6,50.79,50.58,50.79,45148.0,45.5516,45.7227,45.5336,45.7227,45148.0
2021-12-13 12:30:00,50.79,50.88,50.64,50.75,29962.0,45.7227,45.8037,45.5876,45.6867,29962.0
2021-12-13 13:00:00,50.76,50.79,50.7,50.78,41754.0,45.6957,45.7227,45.6417,45.7137,41754.0
2021-12-13 13:30:00,50.78,51.05,50.76,51.04,29986.0,45.7137,45.9567,45.6957,45.9477,29986.0
2021-12-13 14:00:00,51.02,51.09,50.98,51.03,32818.0,45.9297,45.9928,45.8937,45.9387,32818.0
2021-12-13 14:30:00,51.01,51.16,50.98,51.11,29399.0,45.9207,46.0558,45.8937,46.0108,29399.0
2021-12-13 15:00:00,51.12,51.24,51.1,51.2,40240.0,46.0198,46.1278,46.0018,46.0918,40240.0
2021-12-13 15:30:00,51.22,51.41,50.96,50.97,211497.0,46.1098,46.2808,45.8757,45.8847,211497.0
2021-12-14 09:30:00,50.93,51.26,50.88,50.97,49531.0,45.8487,46.1458,45.8037,45.8847,49531.0
2021-12-14 10:00:00,50.96,51.18,50.5,50.68,68194.0,45.8757,46.0738,45.4616,45.6237,68194.0
2021-12-14 10:30:00,50.67,50.87,50.55,50.8,42319.0,45.6147,45.7947,45.5066,45.7317,42319.0
2021-12-14 11:00:00,50.83,51.12,50.79,51.09,46143.0,45.7587,46.0198,45.7227,45.9928,46143.0
2021-12-14 11:30:00,51.11,51.22,50.91,51.03,70479.0,46.0108,46.1098,45.8307,45.9387,70479.0
2021-12-14 12:00:00,51.03,51.03,50.75,50.85,18812.0,45.9387,45.9387,45.6867,45.7767,18812.0
2021-12-14 12:30:00,50.86,50.94,50.77,50.79,17080.0,45.7857,45.8577,45.7047,45.7227,17080.0
2021-12-14 13:00:00,50.78,50.79,50.61,50.64,22113.0,45.7137,45.7227,45.5606,45.5876,22113.0
2021-12-14 13:30:00,50.62,50.7,50.53,50.67,19615.0,45.5696,45.6417,45.4886,45.6147,19615.0
2021-12-14 14:00:00,50.68,50.8,50.67,50.78,18765.0,45.6237,45.7317,45.6147,45.7137,18765.0
2021-12-14 14:30:00,50.78,50.85,50.72,50.82,19571.0,45.7137,45.7767,45.6597,45.7497,19571.0
2021-12-14 15:00:00,50.82,50.9,50.77,50.79,28527.0,45.7497,45.8217,45.7047,45.7227,28527.0
2021-12-14 15:30:00,50.78,50.85,50.67,50.78,139089.0,45.7137,45.7767,45.6147,45.7137,139089.0
2021-12-15 09:30:00,50.81,51.14,50.67,50.97,36193.0,45.7407,46.0378,45.6147,45.8847,36193.0
2021-12-15 10:00:00,50.97,51.01,50.7,50.96,39004.0,45.8847,45.9207,45.6417,45.8757,39004.0
2021-12-15 10:30:00,51.01,51.12,50.99,51.07,32094.0,45.9207,46.0198,45.9027,45.9747,32094.0
2021-12-15 11:00:00,51.08,51.26,51.02,51.19,30070.0,45.9837,46.1458,45.9297,46.0828,30070.0
2021-12-15 11:30:00,51.21,51.37,51.12,51.28,39829.0,46.1008,46.2448,46.0198,46.1638,39829.0
2021-12-15 12:00:00,51.26,51.37,51.15,51.31,63588.0,46.1458,46.2448,46.0468,46.1908,63588.0
2021-12-15 12:30:00,51.31,51.38,51.18,51.27,27750.0,46.1908,46.2538,46.0738,46.1548,27750.0
2021-12-15 13:00:00,51.28,51.28,51.18,51.22,19795.0,46.1638,46.1638,46.0738,46.1098,19795.0
2021-12-15 13:30:00,51.22,51.27,51.04,51.13,20959.0,46.1098,46.1548,45.9477,46.0288,20959.0
2021-12-15 14:00:00,51.11,51.3,50.96,51.07,35374.0,46.0108,46.1818,45.8757,45.9747,35374.0
2021-12-15 14:30:00,51.05,51.32,50.9,51.2,88477.0,45.9567,46.1998,45.8217,46.0918,88477.0
2021-12-15 15:00:00,51.22,51.6,51.2,51.6,90893.0,46.1098,46.4519,46.0918,46.4519,90893.0
2021-12-15 15:30:00,51.58,51.59,51.26,51.4,149452.0,46.4339,46.4429,46.1458,46.2718,149452.0
2021-12-16 09:30:00,51.23,51.65,51.16,51.65,59859.0,46.1188,46.4969,46.0558,46.4969,59859.0
2021-12-16 10:00:00,51.66,51.7,51.3,51.3,47899.0,46.5059,46.5419,46.1818,46.1818,47899.0
2021-12-16 10:30:00,51.31,51.38,51.12,51.38,67171.0,46.1908,46.2538,46.0198,46.2538,67171.0
2021-12-16 11:00:00,51.35,51.4,51.2,51.22,39074.0,46.2268,46.2718,46.0918,46.1098,39074.0
2021-12-16 11:30:00,51.23,51.35,51.22,51.27,25524.0,46.1188,46.2268,46.1098,46.1548,25524.0
2021-12-16 12:00:00,51.26,51.46,51.26,51.4,26088.0,46.1458,46.3258,46.1458,46.2718,26088.0
2021-12-16 12:30:00,51.38,51.42,51.22,51.23,19608.0,46.2538,46.2898,46.1098,46.1188,19608.0
2021-12-16 13:00:00,51.24,51.26,50.93,50.97,32619.0,46.1278,46.1458,45.8487,45.8847,32619.0
2021-12-16 13:30:00,50.96,51.05,50.86,51.04,29753.0,45.8757,45.9567,45.7857,45.9477,29753.0
2021-12-16 14:00:00,51.02,51.09,50.78,50.8,27810.0,45.9297,45.9928,45.7137,45.7317,27810.0
2021-12-16 14:30:00,50.75,50.85,50.67,50.76,31676.0,45.6867,45.7767,45.6147,45.6957,31676.0
2021-12-16 15:00:00,50.78,50.88,50.73,50.87,44809.0,45.7137,45.8037,45.6687,45.7947,44809.0
2021-12-16 15:30:00,50.87,51.02,50.75,50.92,176503.0,45.7947,45.9297,45.6867,45.8397,176503.0
2021-12-17 09:30:00,50.85,51.48,50.83,51.19,186243.0,45.7767,46.3438,45.7587,46.0828,186243.0
2021-12-17 10:00:00,51.2,51.41,51.12,51.15,57803.0,46.0918,46.2808,46.0198,46.0468,57803.0
2021-12-17 10:30:00,51.15,51.56,51.15,51.54,84676.0,46.0468,46.4159,46.0468,46.3979,84676.0
2021-12-17 11:00:00,51.57,51.77,51.56,51.63,52817.0,46.4249,46.6049,46.4159,46.4789,52817.0
2021-12-17 11:30:00,51.67,51.92,51.66,51.88,62342.0,46.5149,46.7399,46.5059,46.7039,62342.0
2021-12-17 12:00:00,51.87,51.9,51.77,51.9,68772.0,46.6949,46.7219,46.6049,46.7219,68772.0
2021-12-17 12:30:00,51.89,52.01,51.83,51.98,30678.0,46.7129,46.821,46.6589,46.794,30678.0
2021-12-17 13:00:00,51.96,51.96,51.83,51.87,26295.0,46.776,46.776,46.6589,46.6949,26295.0
2021-12-17 13:30:00,51.86,51.88,51.64,51.82,143862.0,46.6859,46.7039,46.4879,46.6499,143862.0
2021-12-17 14:00:00,51.85,51.88,51.6,51.64,57810.0,46.6769,46.7039,46.4519,46.4879,57810.0
2021-12-17 14:30:00,51.66,51.82,51.61,51.75,38944.0,46.5059,46.6499,46.4609,46.5869,38944.0
2021-12-17 15:00:00,51.76,51.79,51.57,51.61,52302.0,46.5959,46.6229,46.4249,46.4609,52302.0
2021-12-17 15:30:00,51.61,51.76,51.28,51.5,332591.0,46.4609,46.5959,46.1638,46.3618,332591.0
2021-12-20 09:30:00,50.94,51.31,50.92,51.07,129214.0,45.8577,46.1908,45.8397,45.9747,129214.0
2021-12-20 10:00:00,51.05,51.27,50.98,51.05,53376.0,45.9567,46.1548,45.8937,45.9567,53376.0
2021-12-20 10:30:00,51.05,51.25,50.99,51.07,53415.0,45.9567,46.1368,45.9027,45.9747,53415.0
2021-12-20 11:00:00,51.08,51.36,51.07,51.26,61666.0,45.9837,46.2358,45.9747,46.1458,61666.0
2021-12-20 11:30:00,51.26,51.43,51.22,51.39,41096.0,46.1458,46.2988,46.1098,46.2628,41096.0
2021-12-20 12:00:00,51.39,51.46,51.33,51.41,42747.0,46.2628,46.3258,46.2088,46.2808,42747.0
2021-12-20 12:30:00,51.41,51.42,51.25,51.4,36022.0,46.2808,46.2898,46.1368,46.2718,36022.0
2021-12-20 13:00:00,51.39,51.46,51.34,51.44,31043.0,46.2628,46.3258,46.2178,46.3078,31043.0
2021-12-20 13:30:00,51.44,51.54,51.4,51.45,27354.0,46.3078,46.3979,46.2718,46.3168,27354.0
2021-12-20 14:00:00,51.41,51.48,51.33,51.41,33597.0,46.2808,46.3438,46.2088,46.2808,33597.0
2021-12-20 14:30:00,51.42,51.47,51.37,51.42,34990.0,46.2898,46.3348,46.2448,46.2898,34990.0
2021-12-20 15:00:00,51.42,51.5,51.4,51.48,42336.0,46.2898,46.3618,46.2718,46.3438,42336.0
2021-12-20 15:30:00,51.47,51.57,51.38,51.39,237429.0,46.3348,46.4249,46.2538,46.2628,237429.0
2021-12-21 09:30:00,51.71,52.16,51.71,52.05,74665.0,46.5509,46.956,46.5509,46.857,74665.0
2021-12-21 10:00:00,52.08,52.12,51.87,52.02,52600.0,46.884,46.92,46.6949,46.83,52600.0
2021-12-21 10:30:00,52.01,52.1,51.87,51.91,61641.0,46.821,46.902,46.6949,46.7309,61641.0
2021-12-21 11:00:00,51.92,51.92,51.59,51.62,113520.0,46.7399,46.7399,46.4429,46.4699,113520.0
2021-12-21 11:30:00,51.62,51.99,51.58,51.99,24117.0,46.4699,46.803,46.4339,46.803,24117.0
2021-12-21 12:00:00,52.0,52.24,51.97,52.21,42191.0,46.812,47.028,46.785,47.001,42191.0
2021-12-21 12:30:00,52.22,52.36,52.19,52.34,33265.0,47.01,47.136,46.983,47.118,33265.0
2021-12-21 13:00:00,52.34,52.34,52.2,52.23,26959.0,47.118,47.118,46.992,47.019,26959.0
2021-12-21 13:30:00,52.2,52.23,52.11,52.16,16880.0,46.992,47.019,46.911,46.956,16880.0
2021-12-21 14:00:00,52.17,52.17,51.88,51.88,31679.0,46.965,46.965,46.7039,46.7039,31679.0
2021-12-21 14:30:00,51.9,52.07,51.9,51.97,36625.0,46.7219,46.875,46.7219,46.785,36625.0
2021-12-21 15:00:00,51.93,51.96,51.8,51.89,209863.0,46.7489,46.776,46.6319,46.7129,209863.0
2021-12-21 15:30:00,51.88,51.99,51.82,51.97,106980.0,46.7039,46.803,46.6499,46.785,106980.0
2021-12-22 09:30:00,52.05,52.42,51.97,52.11,43272.0,46.857,47.1901,46.785,46.911,43272.0
2021-12-22 10:00:00,52.13,52.49,52.13,52.14,51534.0,46.929,47.2531,46.929,46.938,51534.0
2021-12-22 10:30:00,52.14,52.54,52.13,52.48,41137.0,46.938,47.2981,46.929,47.2441,41137.0
2021-12-22 11:00:00,52.47,52.55,52.28,52.34,18754.0,47.2351,47.3071,47.064,47.118,18754.0
2021-12-22 11:30:00,52.33,52.38,52.27,52.3,17566.0,47.109,47.154,47.055,47.082,17566.0
2021-12-22 12:00:00,52.3,52.39,52.28,52.31,17010.0,47.082,47.163,47.064,47.091,17010.0
2021-12-22 12:30:00,52.31,52.34,52.21,52.27,22126.0,47.091,47.118,47.001,47.055,22126.0
2021-12-22 13:00:00,52.27,52.3,52.14,52.25,16321.0,47.055,47.082,46.938,47.037,16321.0
2021-12-22 13:30:00,52.26,52.38,52.25,52.26,20863.0,47.046,47.154,47.037,47.046,20863.0
2021-12-22 14:00:00,52.27,52.32,52.15,52.23,26243.0,47.055,47.1,46.947,47.019,26243.0
2021-12-22 14:30:00,52.22,52.3,52.13,52.3,16862.0,47.01,47.082,46.929,47.082,16862.0
2021-12-22 15:00:00,52.29,52.44,52.28,52.39,24273.0,47.073,47.2081,47.064,47.163,24273.0
2021-12-22 15:30:00,52.37,52.61,52.37,52.56,94762.0,47.145,47.3611,47.145,47.3161,94762.0
2021-12-23 09:30:00,52.63,52.74,52.41,52.69,85846.0,47.3791,47.4781,47.1811,47.4331,85846.0
2021-12-23 10:00:00,52.66,52.7,52.57,52.58,28172.0,47.4061,47.4421,47.3251,47.3341,28172.0
2021-12-23 10:30:00,52.56,52.61,52.33,52.61,26813.0,47.3161,47.3611,47.109,47.3611,26813.0
2021-12-23 11:00:00,52.61,52.66,52.52,52.61,25278.0,47.3611,47.4061,47.2801,47.3611,25278.0
2021-12-23 11:30:00,52.62,52.68,52.57,52.65,12463.0,47.3701,47.4241,47.3251,47.3971,12463.0
2021-12-23 12:00:00,52.66,52.67,52.39,52.4,24928.0,47.4061,47.4151,47.163,47.1721,24928.0
2021-12-23 12:30:00,52.39,52.41,52.31,52.31,12784.0,47.163,47.1811,47.091,47.091,12784.0
2021-12-23 13:00:00,52.33,52.38,52.12,52.19,31995.0,47.109,47.154,46.92,46.983,31995.0
2021-12-23 13:30:00,52.18,52.3,52.14,52.29,7967.0,46.974,47.082,46.938,47.073,7967.0
2021-12-23 14:00:00,52.3,52.34,52.24,52.24,10955.0,47.082,47.118,47.028,47.028,10955.0
2021-12-23 14:30:00,52.26,52.34,52.23,52.31,16439.0,47.046,47.118,47.019,47.091,16439.0
2021-12-23 15:00:00,52.28,52.28,52.19,52.23,16202.0,47.064,47.064,46.983,47.019,16202.0
2021-12-23 15:30:00,52.23,52.29,52.09,52.22,172597.0,47.019,47.073,46.893,47.01,172597.0
2021-12-27 09:30:00,52.29,52.49,51.98,52.04,19073.0,47.073,47.2531,46.794,46.848,19073.0
2021-12-27 10:00:00,52.12,52.21,52.01,52.15,21354.0,46.92,47.001,46.821,46.947,21354.0
2021-12-27 10:30:00,52.15,52.2,52.07,52.2,12778.0,46.947,46.992,46.875,46.992,12778.0
2021-12-27 11:00:00,52.2,52.26,52.15,52.19,16388.0,46.992,47.046,46.947,46.983,16388.0
2021-12-27 11:30:00,52.19,52.33,52.14,52.33,16809.0,46.983,47.109,46.938,47.109,16809.0
2021-12-27 12:00:00,52.33,52.33,52.22,52.23,10011.0,47.109,47.109,47.01,47.019,10011.0
2021-12-27 12:30:00,52.22,52.25,52.17,52.2,12470.0,47.01,47.037,46.965,46.992,12470.0
2021-12-27 13:00:00,52.2,52.33,52.17,52.33,8567.0,46.992,47.109,46.965,47.109,8567.0
2021-12-27 13:30:00,52.32,52.33,52.22,52.31,9811.0,47.1,47.109,47.01,47.091,9811.0
2021-12-27 14:00:00,52.29,52.29,52.17,52.19,13627.0,47.073,47.073,46.965,46.983,13627.0
2021-12-27 14:30:00,52.2,52.27,52.14,52.22,16170.0,46.992,47.055,46.938,47.01,16170.0
2021-12-27 15:00:00,52.22,52.39,52.21,52.37,25117.0,47.01,47.163,47.001,47.145,25117.0
2021-12-27 15:30:00,52.38,52.56,52.32,52.56,267482.0,47.154,47.3161,47.1,47.3161,267482.0
2021-12-28 09:30:00,52.7,52.75,52.44,52.59,24105.0,47.4421,47.4871,47.2081,47.3431,24105.0
2021-12-28 10:00:00,52.64,52.81,52.5,52.79,18349.0,47.3881,47.5411,47.2621,47.5231,18349.0
2021-12-28 10:30:00,52.82,52.9,52.72,52.84,20588.0,47.5501,47.6222,47.4601,47.5682,20588.0
2021-12-28 11:00:00,52.85,52.94,52.83,52.89,71274.0,47.5772,47.6582,47.5592,47.6132,71274.0
2021-12-28 11:30:00,52.87,52.96,52.82,52.94,15393.0,47.5952,47.6762,47.5501,47.6582,15393.0
2021-12-28 12:00:00,52.93,52.97,52.86,52.86,25540.0,47.6492,47.6852,47.5862,47.5862,25540.0
2021-12-28 12:30:00,52.88,52.91,52.82,52.9,12796.0,47.6042,47.6312,47.5501,47.6222,12796.0
2021-12-28 13:00:00,52.89,53.05,52.86,53.02,53425.0,47.6132,47.7572,47.5862,47.7302,53425.0
2021-12-28 13:30:00,52.99,53.06,52.96,53.05,28399.0,47.7032,47.7662,47.6762,47.7572,28399.0
2021-12-28 14:00:00,53.05,53.13,52.97,52.98,25077.0,47.7572,47.8292,47.6852,47.6942,25077.0
2021-12-28 14:30:00,52.97,53.12,52.95,53.1,22520.0,47.6852,47.8202,47.6672,47.8022,22520.0
2021-12-28 15:00:00,53.11,53.11,53.01,53.04,29687.0,47.8112,47.8112,47.7212,47.7482,29687.0
2021-12-28 15:30:00,53.03,53.08,52.97,53.02,170077.0,47.7392,47.7842,47.6852,47.7302,170077.0
2021-12-29 09:30:00,53.03,53.15,52.81,52.93,22511.0,47.7392,47.8472,47.5411,47.6492,22511.0
2021-12-29 10:00:00,52.94,53.11,52.86,52.88,31015.0,47.6582,47.8112,47.5862,47.6042,31015.0
2021-12-29 10:30:00,52.88,53.08,52.88,53.01,25032.0,47.6042,47.7842,47.6042,47.7212,25032.0
2021-12-29 11:00:00,53.01,53.16,52.99,53.16,18852.0,47.7212,47.8562,47.7032,47.8562,18852.0
2021-12-29 11:30:00,53.17,53.2,53.15,53.18,16145.0,47.8652,47.8922,47.8472,47.8742,16145.0
2021-12-29 12:00:00,53.19,53.22,53.13,53.22,14417.0,47.8832,47.9102,47.8292,47.9102,14417.0
2021-12-29 12:30:00,53.22,53.32,53.21,53.22,16417.0,47.9102,48.0003,47.9012,47.9102,16417.0
2021-12-29 13:00:00,53.23,53.27,53.17,53.24,25630.0,47.9192,47.9553,47.8652,47.9282,25630.0
2021-12-29 13:30:00,53.24,53.32,53.23,53.27,12618.0,47.9282,48.0003,47.9192,47.9553,12618.0
2021-12-29 14:00:00,53.27,53.4,53.25,53.27,19677.0,47.9553,48.0723,47.9372,47.9553,19677.0
2021-12-29 14:30:00,53.27,53.33,53.25,53.27,13393.0,47.9553,48.0093,47.9372,47.9553,13393.0
2021-12-29 15:00:00,53.28,53.41,53.27,53.38,23588.0,47.9643,48.0813,47.9553,48.0543,23588.0
2021-12-29 15:30:00,53.39,53.5,53.33,53.46,74428.0,48.0633,48.1623,48.0093,48.1263,74428.0
2021-12-30 09:30:00,53.57,53.59,53.18,53.39,68169.0,48.2253,48.2433,47.8742,48.0633,68169.0
2021-12-30 10:00:00,53.36,53.4,53.27,53.28,18751.0,48.0363,48.0723,47.9553,47.9643,18751.0
2021-12-30 10:30:00,53.3,53.4,53.26,53.27,15812.0,47.9823,48.0723,47.9462,47.9553,15812.0
2021-12-30 11:00:00,53.3,53.45,53.28,53.41,11504.0,47.9823,48.1173,47.9643,48.0813,11504.0
2021-12-30 11:30:00,53.41,53.45,53.35,53.4,13287.0,48.0813,48.1173,48.0273,48.0723,13287.0
2021-12-30 12:00:00,53.39,53.43,53.23,53.4,31826.0,48.0633,48.0993,47.9192,48.0723,31826.0
2021-12-30 12:30:00,53.4,53.45,53.36,53.4,12480.0,48.0723,48.1173,48.0363,48.0723,12480.0
2021-12-30 13:00:00,53.42,53.46,53.37,53.41,63531.0,48.0903,48.1263,48.0453,48.0813,63531.0
2021-12-30 13:30:00,53.41,53.56,53.41,53.55,26027.0,48.0813,48.2163,48.0813,48.2073,26027.0
2021-12-30 14:00:00,53.56,53.63,53.54,53.58,24230.0,48.2163,48.2793,48.1983,48.2343,24230.0
2021-12-30 14:30:00,53.56,53.65,53.56,53.63,10530.0,48.2163,48.2973,48.2163,48.2793,10530.0
2021-12-30 15:00:00,53.62,53.7,53.58,53.64,21614.0,48.2703,48.3424,48.2343,48.2883,21614.0
2021-12-30 15:30:00,53.63,53.67,53.47,53.48,113137.0,48.2793,48.3153,48.1353,48.1443,113137.0
2021-12-31 09:30:00,53.43,53.77,53.43,53.6,19188.0,48.0993,48.4054,48.0993,48.2523,19188.0
2021-12-31 10:00:00,53.66,53.73,53.56,53.72,9248.0,48.3063,48.3694,48.2163,48.3604,9248.0
2021-12-31 10:30:00,53.72,53.73,53.54,53.7,13282.0,48.3604,48.3694,48.1983,48.3424,13282.0
2021-12-31 11:00:00,53.7,53.71,53.52,53.52,12756.0,48.3424,48.3514,48.1803,48.1803,12756.0
2021-12-31 11:30:00,53.51,53.56,53.37,53.37,13358.0,48.1713,48.2163,48.0453,48.0453,13358.0
2021-12-31 12:00:00,53.38,53.47,53.37,53.43,5941.0,48.0543,48.1353,48.0453,48.0993,5941.0
2021-12-31 12:30:00,53.45,53.63,53.42,53.63,8873.0,48.1173,48.2793,48.0903,48.2793,8873.0
2021-12-31 13:00:00,53.62,53.7,53.58,53.7,8183.0,48.2703,48.3424,48.2343,48.3424,8183.0
2021-12-31 13:30:00,53.71,53.75,53.64,53.75,7118.0,48.3514,48.3874,48.2883,48.3874,7118.0
2021-12-31 14:00:00,53.75,53.82,53.74,53.78,9860.0,48.3874,48.4504,48.3784,48.4144,9860.0
2021-12-31 14:30:00,53.8,53.83,53.74,53.76,10901.0,48.4324,48.4594,48.3784,48.3964,10901.0
2021-12-31 15:00:00,53.77,53.92,53.76,53.88,13597.0,48.4054,48.5404,48.3964,48.5044,13597.0
2021-12-31 15:30:00,53.9,53.93,53.68,53.69,83837.0,48.5224,48.5494,48.3243,48.3333,83837.0
2022-01-03 09:30:00,53.66,53.66,53.15,53.24,27312.0,48.3063,48.3063,47.8472,47.9282,27312.0
2022-01-03 10:00:00,53.25,53.35,53.15,53.17,40985.0,47.9372,48.0273,47.8472,47.8652,40985.0
2022-01-03 10:30:00,53.15,53.16,52.75,52.85,37659.0,47.8472,47.8562,47.4871,47.5772,37659.0
2022-01-03 11:00:00,52.83,52.95,52.65,52.65,28284.0,47.5592,47.6672,47.3971,47.3971,28284.0
2022-01-03 11:30:00,52.67,52.79,52.46,52.76,25129.0,47.4151,47.5231,47.2261,47.4961,25129.0
2022-01-03 12:00:00,52.78,53.0,52.77,52.97,16666.0,47.5141,47.7122,47.5051,47.6852,16666.0
2022-01-03 12:30:00,52.97,52.97,52.76,52.77,21258.0,47.6852,47.6852,47.4961,47.5051,21258.0
2022-01-03 13:00:00,52.78,52.94,52.72,52.9,20154.0,47.5141,47.6582,47.4601,47.6222,20154.0
2022-01-03 13:30:00,52.9,52.96,52.84,52.96,16034.0,47.6222,47.6762,47.5682,47.6762,16034.0
2022-01-03 14:00:00,52.96,52.99,52.91,52.97,20301.0,47.6762,47.7032,47.6312,47.6852,20301.0
2022-01-03 14:30:00,52.97,53.11,52.97,53.02,20855.0,47.6852,47.8112,47.6852,47.7302,20855.0
2022-01-03 15:00:00,53.02,53.05,52.94,53.02,27153.0,47.7302,47.7572,47.6582,47.7302,27153.0
2022-01-03 15:30:00,53.03,53.25,53.0,53.13,126791.0,47.7392,47.9372,47.7122,47.8292,126791.0
2022-01-04 09:30:00,53.03,53.26,52.89,52.92,39368.0,47.7392,47.9462,47.6132,47.6402,39368.0
2022-01-04 10:00:00,52.92,53.08,52.86,52.92,26372.0,47.6402,47.7842,47.5862,47.6402,26372.0
2022-01-04 10:30:00,52.92,53.33,52.92,53.31,37600.0,47.6402,48.0093,47.6402,47.9913,37600.0
2022-01-04 11:00:00,53.32,53.35,53.13,53.22,28963.0,48.0003,48.0273,47.8292,47.9102,28963.0
2022-01-04 11:30:00,53.23,53.24,53.02,53.08,22512.0,47.9192,47.9282,47.7302,47.7842,22512.0
2022-01-04 12:00:00,53.07,53.14,52.97,52.98,20154.0,47.7752,47.8382,47.6852,47.6942,20154.0
2022-01-04 12:30:00,52.98,53.09,52.79,52.86,38229.0,47.6942,47.7932,47.5231,47.5862,38229.0
2022-01-04 13:00:00,52.86,53.1,52.84,52.99,31031.0,47.5862,47.8022,47.5682,47.7032,31031.0
2022-01-04 13:30:00,53.0,53.03,52.84,52.93,28272.0,47.7122,47.7392,47.5682,47.6492,28272.0
2022-01-04 14:00:00,52.98,53.07,52.95,52.99,23853.0,47.6942,47.7752,47.6672,47.7032,23853.0
2022-01-04 14:30:00,53.0,53.08,52.88,52.89,27495.0,47.7122,47.7842,47.6042,47.6132,27495.0
2022-01-04 15:00:00,52.9,53.01,52.86,52.89,27074.0,47.6222,47.7212,47.5862,47.6132,27074.0
2022-01-04 15:30:00,52.9,53.05,52.81,52.88,121124.0,47.6222,47.7572,47.5411,47.6042,121124.0
2022-01-05 09:30:00,52.78,53.07,52.78,52.92,37385.0,47.5141,47.7752,47.5141,47.6402,37385.0
2022-01-05 10:00:00,52.93,53.29,52.8,53.29,62562.0,47.6492,47.9733,47.5321,47.9733,62562.0
2022-01-05 10:30:00,53.3,53.5,53.2,53.27,88492.0,47.9823,48.1623,47.8922,47.9553,88492.0
2022-01-05 11:00:00,53.26,53.28,53.0,53.09,21253.0,47.9462,47.9643,47.7122,47.7932,21253.0
2022-01-05 11:30:00,53.07,53.24,53.06,53.24,20114.0,47.7752,47.9282,47.7662,47.9282,20114.0
2022-01-05 12:00:00,53.24,53.42,53.23,53.33,33172.0,47.9282,48.0903,47.9192,48.0093,33172.0
2022-01-05 12:30:00,53.36,53.38,53.31,53.38,19262.0,48.0363,48.0543,47.9913,48.0543,19262.0
2022-01-05 13:00:00,53.37,53.37,53.18,53.22,18146.0,48.0453,48.0453,47.8742,47.9102,18146.0
2022-01-05 13:30:00,53.2,53.37,53.2,53.34,28964.0,47.8922,48.0453,47.8922,48.0183,28964.0
2022-01-05 14:00:00,53.33,53.33,52.96,53.14,34969.0,48.0093,48.0093,47.6762,47.8382,34969.0
2022-01-05 14:30:00,53.18,53.2,52.97,53.08,36139.0,47.8742,47.8922,47.6852,47.7842,36139.0
2022-01-05 15:00:00,53.07,53.16,52.99,53.14,34491.0,47.7752,47.8562,47.7032,47.8382,34491.0
2022-01-05 15:30:00,53.08,53.15,52.91,52.95,163923.0,47.7842,47.8472,47.6312,47.6672,163923.0
2022-01-06 09:30:00,52.87,53.14,52.54,52.99,91266.0,47.5952,47.8382,47.2981,47.7032,91266.0
2022-01-06 10:00:00,53.0,53.38,52.94,53.12,44801.0,47.7122,48.0543,47.6582,47.8202,44801.0
2022-01-06 10:30:00,53.11,53.11,52.83,52.86,30876.0,47.8112,47.8112,47.5592,47.5862,30876.0
2022-01-06 11:00:00,52.83,53.01,52.72,52.87,21308.0,47.5592,47.7212,47.4601,47.5952,21308.0
2022-01-06 11:30:00,52.88,53.01,52.81,52.85,12250.0,47.6042,47.7212,47.5411,47.5772,12250.0
2022-01-06 12:00:00,52.83,52.92,52.77,52.89,10041.0,47.5592,47.6402,47.5051,47.6132,10041.0
2022-01-06 12:30:00,52.89,52.98,52.84,52.87,16102.0,47.6132,47.6942,47.5682,47.5952,16102.0
2022-01-06 13:00:00,52.86,52.99,52.84,52.96,14779.0,47.5862,47.7032,47.5682,47.6762,14779.0
2022-01-06 13:30:00,52.92,52.95,52.54,52.62,22127.0,47.6402,47.6672,47.2981,47.3701,22127.0
2022-01-06 14:00:00,52.61,52.69,52.48,52.65,29569.0,47.3611,47.4331,47.2441,47.3971,29569.0
2022-01-06 14:30:00,52.67,52.77,52.65,52.65,25663.0,47.4151,47.5051,47.3971,47.3971,25663.0
2022-01-06 15:00:00,52.64,52.65,52.34,52.37,48540.0,47.3881,47.3971,47.118,47.145,48540.0
2022-01-06 15:30:00,52.37,52.37,52.19,52.2,156469.0,47.145,47.145,46.983,46.992,156469.0
2022-01-07 09:30:00,52.03,52.16,51.7,51.94,84539.0,46.839,46.956,46.5419,46.7579,84539.0
2022-01-07 10:00:00,51.95,52.22,51.91,52.09,23238.0,46.7669,47.01,46.7309,46.893,23238.0
2022-01-07 10:30:00,52.05,52.18,51.94,52.08,55206.0,46.857,46.974,46.7579,46.884,55206.0
2022-01-07 11:00:00,52.06,52.25,52.0,52.01,31490.0,46.866,47.037,46.812,46.821,31490.0
2022-01-07 11:30:00,52.01,52.18,51.84,52.18,23454.0,46.821,46.974,46.6679,46.974,23454.0
2022-01-07 12:00:00,52.17,52.17,51.92,52.0,18000.0,46.965,46.965,46.7399,46.812,18000.0
2022-01-07 12:30:00,52.03,52.12,51.89,51.92,33409.0,46.839,46.92,46.7129,46.7399,33409.0
2022-01-07 13:00:00,51.91,51.97,51.86,51.97,30709.0,46.7309,46.785,46.6859,46.785,30709.0
2022-01-07 13:30:00,51.96,52.12,51.95,52.1,13730.0,46.776,46.92,46.7669,46.902,13730.0
2022-01-07 14:00:00,52.11,52.21,52.01,52.21,36584.0,46.911,47.001,46.821,47.001,36584.0
2022-01-07 14:30:00,52.19,52.23,52.11,52.2,22104.0,46.983,47.019,46.911,46.992,22104.0
2022-01-07 15:00:00,52.2,52.23,52.09,52.12,41004.0,46.992,47.019,46.893,46.92,41004.0
2022-01-07 15:30:00,52.11,52.23,52.06,52.18,197192.0,46.911,47.019,46.866,46.974,197192.0
2022-01-10 09:30:00,51.97,52.13,51.93,51.93,39817.0,46.785,46.929,46.7489,46.7489,39817.0
2022-01-10 10:00:00,51.92,52.01,51.7,51.7,115738.0,46.7399,46.821,46.5419,46.5419,115738.0
2022-01-10 10:30:00,51.73,51.86,51.55,51.64,84141.0,46.5689,46.6859,46.4069,46.4879,84141.0
2022-01-10 11:00:00,51.6,51.69,51.46,51.47,88248.0,46.4519,46.5329,46.3258,46.3348,88248.0
2022-01-10 11:30:00,51.46,51.48,51.29,51.44,28291.0,46.3258,46.3438,46.1728,46.3078,28291.0
2022-01-10 12:00:00,51.42,51.45,51.28,51.34,15879.0,46.2898,46.3168,46.1638,46.2178,15879.0
2022-01-10 12:30:00,51.32,51.43,51.18,51.3,32062.0,46.1998,46.2988,46.0738,46.1818,32062.0
2022-01-10 13:00:00,51.28,51.43,51.27,51.36,19149.0,46.1638,46.2988,46.1548,46.2358,19149.0
2022-01-10 13:30:00,51.35,51.51,51.24,51.51,117358.0,46.2268,46.3708,46.1278,46.3708,117358.0
2022-01-10 14:00:00,51.51,51.66,51.51,51.54,29813.0,46.3708,46.5059,46.3708,46.3979,29813.0
2022-01-10 14:30:00,51.53,51.57,51.39,51.46,23020.0,46.3889,46.4249,46.2628,46.3258,23020.0
2022-01-10 15:00:00,51.47,51.53,51.38,51.43,46791.0,46.3348,46.3889,46.2538,46.2988,46791.0
2022-01-10 15:30:00,51.43,51.72,51.36,51.71,194515.0,46.2988,46.5599,46.2358,46.5509,194515.0
2022-01-11 09:30:00,51.8,52.12,51.26,51.33,31361.0,46.6319,46.92,46.1458,46.2088,31361.0
2022-01-11 10:00:00,51.29,51.45,51.23,51.34,25160.0,46.1728,46.3168,46.1188,46.2178,25160.0
2022-01-11 10:30:00,51.34,51.4,51.23,51.31,18949.0,46.2178,46.2718,46.1188,46.1908,18949.0
2022-01-11 11:00:00,51.3,51.33,50.79,50.81,37659.0,46.1818,46.2088,45.7227,45.7407,37659.0
2022-01-11 11:30:00,50.82,51.01,50.82,50.98,21052.0,45.7497,45.9207,45.7497,45.8937,21052.0
2022-01-11 12:00:00,50.98,51.11,50.81,51.1,24048.0,45.8937,46.0108,45.7407,46.0018,24048.0
2022-01-11 12:30:00,51.1,51.18,51.02,51.17,28580.0,46.0018,46.0738,45.9297,46.0648,28580.0
2022-01-11 13:00:00,51.15,51.21,51.11,51.19,22678.0,46.0468,46.1008,46.0108,46.0828,22678.0
2022-01-11 13:30:00,51.2,51.25,51.11,51.17,16521.0,46.0918,46.1368,46.0108,46.0648,16521.0
2022-01-11 14:00:00,51.17,51.17,50.87,50.96,22471.0,46.0648,46.0648,45.7947,45.8757,22471.0
2022-01-11 14:30:00,50.96,51.29,50.95,51.27,32118.0,45.8757,46.1728,45.8667,46.1548,32118.0
2022-01-11 15:00:00,51.27,51.52,51.27,51.48,46390.0,46.1548,46.3798,46.1548,46.3438,46390.0
2022-01-11 15:30:00,51.48,51.52,51.33,51.47,148792.0,46.3438,46.3798,46.2088,46.3348,148792.0
2022-01-12 09:30:00,51.21,51.35,50.96,51.08,79129.0,46.1008,46.2268,45.8757,45.9837,79129.0
2022-01-12 10:00:00,51.07,51.08,50.69,50.7,110301.0,45.9747,45.9837,45.6327,45.6417,110301.0
2022-01-12 10:30:00,50.65,50.92,50.42,50.84,89264.0,45.5966,45.8397,45.3896,45.7677,89264.0
2022-01-12 11:00:00,50.83,50.84,50.65,50.65,67091.0,45.7587,45.7677,45.5966,45.5966,67091.0
2022-01-12 11:30:00,50.66,50.82,50.59,50.81,50029.0,45.6057,45.7497,45.5426,45.7407,50029.0
2022-01-12 12:00:00,50.8,50.8,50.65,50.79,44272.0,45.7317,45.7317,45.5966,45.7227,44272.0
2022-01-12 12:30:00,50.78,50.88,50.75,50.87,44438.0,45.7137,45.8037,45.6867,45.7947,44438.0
2022-01-12 13:00:00,50.86,50.93,50.81,50.82,96545.0,45.7857,45.8487,45.7407,45.7497,96545.0
2022-01-12 13:30:00,50.83,50.83,50.64,50.66,58406.0,45.7587,45.7587,45.5876,45.6057,58406.0
2022-01-12 14:00:00,50.65,50.74,50.62,50.73,60032.0,45.5966,45.6777,45.5696,45.6687,60032.0
2022-01-12 14:30:00,50.74,50.79,50.7,50.76,92611.0,45.6777,45.7227,45.6417,45.6957,92611.0
2022-01-12 15:00:00,50.76,50.76,50.55,50.62,59411.0,45.6957,45.6957,45.5066,45.5696,59411.0
2022-01-12 15:30:00,50.61,50.67,50.44,50.63,351009.0,45.5606,45.6147,45.4076,45.5786,351009.0
2022-01-13 09:30:00,50.39,50.78,50.28,50.71,41421.0,45.3626,45.7137,45.2636,45.6507,41421.0
2022-01-13 10:00:00,50.77,50.84,50.68,50.78,14674.0,45.7047,45.7677,45.6237,45.7137,14674.0
2022-01-13 10:30:00,50.78,50.96,50.77,50.96,15730.0,45.7137,45.8757,45.7047,45.8757,15730.0
2022-01-13 11:00:00,50.97,51.0,50.81,50.84,24169.0,45.8847,45.9117,45.7407,45.7677,24169.0
2022-01-13 11:30:00,50.84,50.92,50.8,50.86,9240.0,45.7677,45.8397,45.7317,45.7857,9240.0
2022-01-13 12:00:00,50.84,50.91,50.75,50.78,19070.0,45.7677,45.8307,45.6867,45.7137,19070.0
2022-01-13 12:30:00,50.78,51.07,50.75,51.04,31354.0,45.7137,45.9747,45.6867,45.9477,31354.0
2022-01-13 13:00:00,51.03,51.13,50.99,51.13,29954.0,45.9387,46.0288,45.9027,46.0288,29954.0
2022-01-13 13:30:00,51.11,51.11,50.94,51.02,18699.0,46.0108,46.0108,45.8577,45.9297,18699.0
2022-01-13 14:00:00,51.02,51.05,50.91,50.95,18223.0,45.9297,45.9567,45.8307,45.8667,18223.0
2022-01-13 14:30:00,50.96,50.99,50.89,50.93,17507.0,45.8757,45.9027,45.8127,45.8487,17507.0
2022-01-13 15:00:00,50.91,50.91,50.72,50.76,25995.0,45.8307,45.8307,45.6597,45.6957,25995.0
2022-01-13 15:30:00,50.78,50.8,50.52,50.68,135805.0,45.7137,45.7317,45.4796,45.6237,135805.0
2022-01-14 09:30:00,50.65,50.81,50.22,50.33,33631.0,45.5966,45.7407,45.2096,45.3086,33631.0
2022-01-14 10:00:00,50.31,50.33,49.8,49.87,33821.0,45.2906,45.3086,44.8315,44.8945,33821.0
2022-01-14 10:30:00,49.83,49.89,49.7,49.8,22162.0,44.8585,44.9125,44.7414,44.8315,22162.0
2022-01-14 11:00:00,49.79,49.79,49.4,49.42,21825.0,44.8225,44.8225,44.4714,44.4894,21825.0
2022-01-14 11:30:00,49.39,49.58,49.24,49.49,18123.0,44.4624,44.6334,44.3273,44.5524,18123.0
2022-01-14 12:00:00,49.49,49.56,49.4,49.46,27860.0,44.5524,44.6154,44.4714,44.5254,27860.0
2022-01-14 12:30:00,49.46,49.49,49.28,49.32,29529.0,44.5254,44.5524,44.3633,44.3993,29529.0
2022-01-14 13:00:00,49.31,49.43,49.29,49.41,30258.0,44.3903,44.4984,44.3723,44.4804,30258.0
2022-01-14 13:30:00,49.42,49.49,49.23,49.3,25272.0,44.4894,44.5524,44.3183,44.3813,25272.0
2022-01-14 14:00:00,49.3,49.42,49.28,49.39,28193.0,44.3813,44.4894,44.3633,44.4624,28193.0
2022-01-14 14:30:00,49.39,49.57,49.39,49.52,33734.0,44.4624,44.6244,44.4624,44.5794,33734.0
2022-01-14 15:00:00,49.53,49.53,49.39,49.42,63112.0,44.5884,44.5884,44.4624,44.4894,63112.0
2022-01-14 15:30:00,49.43,49.54,49.35,49.41,231382.0,44.4984,44.5974,44.4264,44.4804,231382.0
2022-01-18 09:30:00,49.1,49.48,48.71,48.72,110455.0,44.2013,44.5434,43.8502,43.8592,110455.0
2022-01-18 10:00:00,48.73,48.79,48.4,48.66,78622.0,43.8682,43.9222,43.5711,43.8052,78622.0
2022-01-18 10:30:00,48.67,48.83,48.62,48.78,68919.0,43.8142,43.9582,43.7692,43.9132,68919.0
2022-01-18 11:00:00,48.78,48.97,48.68,48.84,35861.0,43.9132,44.0843,43.8232,43.9672,35861.0
2022-01-18 11:30:00,48.84,48.85,48.64,48.7,32671.0,43.9672,43.9762,43.7872,43.8412,32671.0
2022-01-18 12:00:00,48.72,48.74,48.49,48.51,32383.0,43.8592,43.8772,43.6522,43.6702,32383.0
2022-01-18 12:30:00,48.51,48.57,48.33,48.33,37664.0,43.6702,43.7242,43.5081,43.5081,37664.0
2022-01-18 13:00:00,48.32,48.59,48.31,48.56,57972.0,43.4991,43.7422,43.4901,43.7152,57972.0
2022-01-18 13:30:00,48.56,48.61,48.48,48.54,53181.0,43.7152,43.7602,43.6432,43.6972,53181.0
2022-01-18 14:00:00,48.54,48.81,48.49,48.79,30407.0,43.6972,43.9402,43.6522,43.9222,30407.0
2022-01-18 14:30:00,48.79,48.89,48.7,48.82,45872.0,43.9222,44.0122,43.8412,43.9492,45872.0
2022-01-18 15:00:00,48.82,48.87,48.48,48.53,46490.0,43.9492,43.9942,43.6432,43.6882,46490.0
2022-01-18 15:30:00,48.53,48.62,48.39,48.46,198614.0,43.6882,43.7692,43.5621,43.6251,198614.0
2022-01-19 09:30:00,48.86,49.23,48.56,49.16,54285.0,43.9852,44.3183,43.7152,44.2553,54285.0
2022-01-19 10:00:00,49.16,49.18,48.76,48.84,39497.0,44.2553,44.2733,43.8952,43.9672,39497.0
2022-01-19 10:30:00,48.84,49.1,48.79,49.09,45869.0,43.9672,44.2013,43.9222,44.1923,45869.0
2022-01-19 11:00:00,49.06,49.17,48.97,49.12,25463.0,44.1653,44.2643,44.0843,44.2193,25463.0
2022-01-19 11:30:00,49.12,49.16,48.9,49.1,26447.0,44.2193,44.2553,44.0212,44.2013,26447.0
2022-01-19 12:00:00,49.09,49.12,48.98,49.06,16878.0,44.1923,44.2193,44.0933,44.1653,16878.0
2022-01-19 12:30:00,49.04,49.06,48.85,48.88,24979.0,44.1473,44.1653,43.9762,44.0032,24979.0
2022-01-19 13:00:00,48.88,48.97,48.77,48.8,15287.0,44.0032,44.0843,43.9042,43.9312,15287.0
2022-01-19 13:30:00,48.79,48.8,48.52,48.54,19809.0,43.9222,43.9312,43.6792,43.6972,19809.0
2022-01-19 14:00:00,48.54,48.64,48.53,48.57,21669.0,43.6972,43.7872,43.6882,43.7242,21669.0
2022-01-19 14:30:00,48.58,48.69,48.52,48.67,22671.0,43.7332,43.8322,43.6792,43.8142,22671.0
2022-01-19 15:00:00,48.67,48.69,48.54,48.59,33507.0,43.8142,43.8322,43.6972,43.7422,33507.0
2022-01-19 15:30:00,48.59,48.6,48.22,48.26,129008.0,43.7422,43.7512,43.4091,43.4451,129008.0
2022-01-20 09:30:00,48.3,48.69,48.09,48.68,39402.0,43.4811,43.8322,43.2921,43.8232,39402.0
2022-01-20 10:00:00,48.69,48.92,48.61,48.87,30898.0,43.8322,44.0393,43.7602,43.9942,30898.0
2022-01-20 10:30:00,48.87,48.97,48.81,48.9,39342.0,43.9942,44.0843,43.9402,44.0212,39342.0
2022-01-20 11:00:00,48.9,49.02,48.84,49.0,38311.0,44.0212,44.1293,43.9672,44.1113,38311.0
2022-01-20 11:30:00,49.0,49.09,48.81,48.86,27568.0,44.1113,44.1923,43.9402,43.9852,27568.0
2022-01-20 12:00:00,48.9,48.9,48.73,48.81,29209.0,44.0212,44.0212,43.8682,43.9402,29209.0
2022-01-20 12:30:00,48.86,48.92,48.82,48.84,21454.0,43.9852,44.0393,43.9492,43.9672,21454.0
2022-01-20 13:00:00,48.83,48.86,48.72,48.86,19682.0,43.9582,43.9852,43.8592,43.9852,19682.0
2022-01-20 13:30:00,48.87,48.96,48.78,48.83,24463.0,43.9942,44.0753,43.9132,43.9582,24463.0
2022-01-20 14:00:00,48.84,48.91,48.73,48.77,26250.0,43.9672,44.0302,43.8682,43.9042,26250.0
2022-01-20 14:30:00,48.78,48.78,48.59,48.61,49574.0,43.9132,43.9132,43.7422,43.7602,49574.0
2022-01-20 15:00:00,48.63,48.65,48.35,48.38,31463.0,43.7782,43.7962,43.5261,43.5531,31463.0
2022-01-20 15:30:00,48.36,48.4,48.17,48.2,174793.0,43.5351,43.5711,43.3641,43.3911,174793.0
2022-01-21 09:30:00,48.07,48.52,48.0,48.52,45987.0,43.2741,43.6792,43.211,43.6792,45987.0
2022-01-21 10:00:00,48.5,48.6,48.27,48.47,31621.0,43.6612,43.7512,43.4541,43.6341,31621.0
2022-01-21 10:30:00,48.48,48.6,48.23,48.59,29099.0,43.6432,43.7512,43.4181,43.7422,29099.0
2022-01-21 11:00:00,48.63,48.66,48.42,48.52,27099.0,43.7782,43.8052,43.5891,43.6792,27099.0
2022-01-21 11:30:00,48.52,48.52,48.37,48.39,16517.0,43.6792,43.6792,43.5441,43.5621,16517.0
2022-01-21 12:00:00,48.38,48.4,48.28,48.33,14802.0,43.5531,43.5711,43.4631,43.5081,14802.0
2022-01-21 12:30:00,48.32,48.33,48.08,48.14,17017.0,43.4991,43.5081,43.2831,43.3371,17017.0
2022-01-21 13:00:00,48.14,48.22,48.08,48.15,16073.0,43.3371,43.4091,43.2831,43.3461,16073.0
2022-01-21 13:30:00,48.15,48.39,48.15,48.26,21958.0,43.3461,43.5621,43.3461,43.4451,21958.0
2022-01-21 14:00:00,48.27,48.32,48.21,48.22,20681.0,43.4541,43.4991,43.4001,43.4091,20681.0
2022-01-21 14:30:00,48.22,48.36,48.18,48.18,37371.0,43.4091,43.5351,43.3731,43.3731,37371.0
2022-01-21 15:00:00,48.18,48.32,48.07,48.12,38092.0,43.3731,43.4991,43.2741,43.3191,38092.0
2022-01-21 15:30:00,48.12,48.29,48.06,48.12,147461.0,43.3191,43.4721,43.2651,43.3191,147461.0
2022-01-24 09:30:00,48.0,48.25,47.88,47.9,81729.0,43.211,43.4361,43.103,43.121,81729.0
2022-01-24 10:00:00,47.91,47.91,47.51,47.67,70054.0,43.13,43.13,42.7699,42.914,70054.0
2022-01-24 10:30:00,47.67,47.87,47.53,47.55,32395.0,42.914,43.094,42.7879,42.8059,32395.0
2022-01-24 11:00:00,47.55,47.56,47.14,47.54,56039.0,42.8059,42.8149,42.4368,42.7969,56039.0
2022-01-24 11:30:00,47.57,47.6,47.16,47.47,47998.0,42.8239,42.8509,42.4548,42.7339,47998.0
2022-01-24 12:00:00,47.45,47.51,47.22,47.27,29468.0,42.7159,42.7699,42.5089,42.5539,29468.0
2022-01-24 12:30:00,47.27,47.53,47.18,47.39,36819.0,42.5539,42.7879,42.4729,42.6619,36819.0
2022-01-24 13:00:00,47.39,47.39,47.03,47.18,95897.0,42.6619,42.6619,42.3378,42.4729,95897.0
2022-01-24 13:30:00,47.17,47.3,47.0,47.25,49912.0,42.4638,42.5809,42.3108,42.5359,49912.0
2022-01-24 14:00:00,47.26,47.45,46.79,46.82,50953.0,42.5449,42.7159,42.1218,42.1488,50953.0
2022-01-24 14:30:00,46.82,46.97,46.69,46.96,47051.0,42.1488,42.2838,42.0317,42.2748,47051.0
2022-01-24 15:00:00,46.97,47.47,46.96,47.41,41467.0,42.2838,42.7339,42.2748,42.6799,41467.0
2022-01-24 15:30:00,47.41,48.03,47.36,47.82,147754.0,42.6799,43.238,42.6349,43.049,147754.0
2022-01-25 09:30:00,47.58,47.65,46.95,47.03,80222.0,42.8329,42.896,42.2658,42.3378,80222.0
2022-01-25 10:00:00,47.04,47.34,46.76,47.34,70930.0,42.3468,42.6169,42.0948,42.6169,70930.0
2022-01-25 10:30:00,47.33,47.74,47.32,47.37,57597.0,42.6079,42.977,42.5989,42.6439,57597.0
2022-01-25 11:00:00,47.34,47.45,47.05,47.32,77685.0,42.6169,42.7159,42.3558,42.5989,77685.0
2022-01-25 11:30:00,47.35,47.39,47.12,47.2,105954.0,42.6259,42.6619,42.4188,42.4909,105954.0
2022-01-25 12:00:00,47.21,47.6,47.11,47.52,48067.0,42.4999,42.8509,42.4098,42.7789,48067.0
2022-01-25 12:30:00,47.52,47.59,47.23,47.39,55949.0,42.7789,42.8419,42.5179,42.6619,55949.0
2022-01-25 13:00:00,47.38,47.57,47.29,47.56,106551.0,42.6529,42.8239,42.5719,42.8149,106551.0
2022-01-25 13:30:00,47.54,47.8,47.53,47.8,36837.0,42.7969,43.031,42.7879,43.031,36837.0
2022-01-25 14:00:00,47.8,47.98,47.77,47.93,71468.0,43.031,43.193,43.004,43.148,71468.0
2022-01-25 14:30:00,47.94,48.19,47.89,48.18,56014.0,43.157,43.3821,43.112,43.3731,56014.0
2022-01-25 15:00:00,48.19,48.2,47.9,47.92,63685.0,43.3821,43.3911,43.121,43.139,63685.0
2022-01-25 15:30:00,47.91,48.11,47.82,47.87,284013.0,43.13,43.3101,43.049,43.094,284013.0
2022-01-26 09:30:00,48.06,48.85,48.0,48.8,79171.0,43.2651,43.9762,43.211,43.9312,79171.0
2022-01-26 10:00:00,48.8,49.0,48.55,48.65,72063.0,43.9312,44.1113,43.7062,43.7962,72063.0
2022-01-26 10:30:00,48.62,48.9,48.51,48.82,64605.0,43.7692,44.0212,43.6702,43.9492,64605.0
2022-01-26 11:00:00,48.82,49.05,48.77,48.82,52782.0,43.9492,44.1563,43.9042,43.9492,52782.0
2022-01-26 11:30:00,48.83,48.87,48.56,48.67,35007.0,43.9582,43.9942,43.7152,43.8142,35007.0
2022-01-26 12:00:00,48.7,48.71,48.53,48.55,24333.0,43.8412,43.8502,43.6882,43.7062,24333.0
2022-01-26 12:30:00,48.55,48.59,48.35,48.41,32851.0,43.7062,43.7422,43.5261,43.5801,32851.0
2022-01-26 13:00:00,48.42,48.61,48.31,48.44,42492.0,43.5891,43.7602,43.4901,43.6071,42492.0
2022-01-26 13:30:00,48.43,48.58,48.35,48.53,28682.0,43.5981,43.7332,43.5261,43.6882,28682.0
2022-01-26 14:00:00,48.6,48.78,48.39,48.58,43481.0,43.7512,43.9132,43.5621,43.7332,43481.0
2022-01-26 14:30:00,48.58,48.68,48.2,48.38,78608.0,43.7332,43.8232,43.3911,43.5531,78608.0
2022-01-26 15:00:00,48.36,48.44,47.91,48.23,83826.0,43.5351,43.6071,43.13,43.4181,83826.0
2022-01-26 15:30:00,48.25,48.26,47.87,48.1,265354.0,43.4361,43.4451,43.094,43.3011,265354.0
2022-01-27 09:30:00,48.45,48.77,48.18,48.7,38252.0,43.6161,43.9042,43.3731,43.8412,38252.0
2022-01-27 10:00:00,48.73,48.92,48.42,48.42,44394.0,43.8682,44.0393,43.5891,43.5891,44394.0
2022-01-27 10:30:00,48.44,48.64,48.35,48.59,23823.0,43.6071,43.7872,43.5261,43.7422,23823.0
2022-01-27 11:00:00,48.61,48.74,48.38,48.42,38816.0,43.7602,43.8772,43.5531,43.5891,38816.0
2022-01-27 11:30:00,48.42,48.51,48.32,48.47,29630.0,43.5891,43.6702,43.4991,43.6341,29630.0
2022-01-27 12:00:00,48.47,48.48,48.05,48.12,49060.0,43.6341,43.6432,43.2561,43.3191,49060.0
2022-01-27 12:30:00,48.14,48.14,47.8,48.04,26659.0,43.3371,43.3371,43.031,43.247,26659.0
2022-01-27 13:00:00,48.04,48.05,47.83,47.86,24690.0,43.247,43.2561,43.058,43.085,24690.0
2022-01-27 13:30:00,47.88,47.99,47.73,47.83,38681.0,43.103,43.202,42.968,43.058,38681.0
2022-01-27 14:00:00,47.81,48.05,47.6,47.64,44154.0,43.04,43.2561,42.8509,42.887,44154.0
2022-01-27 14:30:00,47.64,47.75,47.46,47.48,45992.0,42.887,42.986,42.7249,42.7429,45992.0
2022-01-27 15:00:00,47.48,47.64,47.22,47.47,76584.0,42.7429,42.887,42.5089,42.7339,76584.0
2022-01-27 15:30:00,47.5,47.55,47.14,47.2,243410.0,42.7609,42.8059,42.4368,42.4909,243410.0
2022-01-28 09:30:00,47.08,47.12,46.32,46.46,75624.0,42.3828,42.4188,41.6987,41.8247,75624.0
2022-01-28 10:00:00,46.48,46.81,46.47,46.81,31739.0,41.8427,42.1398,41.8337,42.1398,31739.0
2022-01-28 10:30:00,46.84,46.98,46.64,46.88,21334.0,42.1668,42.2928,41.9867,42.2028,21334.0
2022-01-28 11:00:00,46.9,47.07,46.8,47.01,21278.0,42.2208,42.3738,42.1308,42.3198,21278.0
2022-01-28 11:30:00,47.1,47.32,47.02,47.3,23343.0,42.4008,42.5989,42.3288,42.5809,23343.0
2022-01-28 12:00:00,47.27,47.45,47.27,47.31,21176.0,42.5539,42.7159,42.5539,42.5899,21176.0
2022-01-28 12:30:00,47.34,47.37,47.11,47.18,22815.0,42.6169,42.6439,42.4098,42.4729,22815.0
2022-01-28 13:00:00,47.19,47.42,47.19,47.24,19271.0,42.4819,42.6889,42.4819,42.5269,19271.0
2022-01-28 13:30:00,47.31,47.41,47.25,47.28,18775.0,42.5899,42.6799,42.5359,42.5629,18775.0
2022-01-28 14:00:00,47.28,47.34,46.87,46.89,25981.0,42.5629,42.6169,42.1938,42.2118,25981.0
2022-01-28 14:30:00,46.88,47.24,46.85,47.23,31649.0,42.2028,42.5269,42.1758,42.5179,31649.0
2022-01-28 15:00:00,47.23,47.36,47.16,47.36,36196.0,42.5179,42.6349,42.4548,42.6349,36196.0
2022-01-28 15:30:00,47.35,47.66,47.21,47.65,253375.0,42.6259,42.905,42.4999,42.896,253375.0
2022-01-31 09:30:00,47.29,47.99,47.12,47.85,45272.0,42.5719,43.202,42.4188,43.076,45272.0
2022-01-31 10:00:00,47.84,47.91,47.67,47.69,29857.0,43.067,43.13,42.914,42.932,29857.0
2022-01-31 10:30:00,47.65,47.7,47.47,47.58,28157.0,42.896,42.941,42.7339,42.8329,28157.0
2022-01-31 11:00:00,47.59,47.94,47.59,47.8,28660.0,42.8419,43.157,42.8419,43.031,28660.0
2022-01-31 11:30:00,47.83,48.16,47.75,48.12,23998.0,43.058,43.3551,42.986,43.3191,23998.0
2022-01-31 12:00:00,48.11,48.28,48.02,48.21,18915.0,43.3101,43.4631,43.229,43.4001,18915.0
2022-01-31 12:30:00,48.2,48.21,48.08,48.11,16671.0,43.3911,43.4001,43.2831,43.3101,16671.0
2022-01-31 13:00:00,48.1,48.23,48.09,48.16,18678.0,43.3011,43.4181,43.2921,43.3551,18678.0
2022-01-31 13:30:00,48.19,48.25,48.09,48.18,18815.0,43.3821,43.4361,43.2921,43.3731,18815.0
2022-01-31 14:00:00,48.19,48.45,48.17,48.43,29667.0,43.3821,43.6161,43.3641,43.5981,29667.0
2022-01-31 14:30:00,48.44,48.49,48.32,48.36,41542.0,43.6071,43.6522,43.4991,43.5351,41542.0
2022-01-31 15:00:00,48.37,48.44,48.23,48.39,50539.0,43.5441,43.6071,43.4181,43.5621,50539.0
2022-01-31 15:30:00,48.38,48.79,48.33,48.73,204677.0,43.5531,43.9222,43.5081,43.8682,204677.0
2022-02-01 09:30:00,48.91,48.93,48.28,48.28,46909.0,44.0302,44.0483,43.4631,43.4631,46909.0
2022-02-01 10:00:00,48.32,48.32,47.62,47.62,48186.0,43.4991,43.4991,42.869,42.869,48186.0
2022-02-01 10:30:00,47.56,48.04,47.46,47.97,44440.0,42.8149,43.247,42.7249,43.184,44440.0
2022-02-01 11:00:00,47.97,48.0,47.71,47.73,26107.0,43.184,43.211,42.95,42.968,26107.0
2022-02-01 11:30:00,47.71,47.89,47.69,47.83,19812.0,42.95,43.112,42.932,43.058,19812.0
2022-02-01 12:00:00,47.8,47.87,47.75,47.84,21317.0,43.031,43.094,42.986,43.067,21317.0
2022-02-01 12:30:00,47.83,47.84,47.58,47.69,15192.0,43.058,43.067,42.8329,42.932,15192.0
2022-02-01 13:00:00,47.69,47.83,47.65,47.8,8947.0,42.932,43.058,42.896,43.031,8947.0
2022-02-01 13:30:00,47.81,47.9,47.79,47.86,24460.0,43.04,43.121,43.022,43.085,24460.0
2022-02-01 14:00:00,47.85,47.85,47.69,47.77,26740.0,43.076,43.076,42.932,43.004,26740.0
2022-02-01 14:30:00,47.78,47.79,47.66,47.79,19579.0,43.013,43.022,42.905,43.022,19579.0
2022-02-01 15:00:00,47.78,47.92,47.77,47.9,35416.0,43.013,43.139,43.004,43.121,35416.0
2022-02-01 15:30:00,47.89,47.97,47.81,47.82,171088.0,43.112,43.184,43.04,43.049,171088.0
2022-02-02 09:30:00,47.91,48.21,47.83,48.13,66561.0,43.13,43.4001,43.058,43.3281,66561.0
2022-02-02 10:00:00,48.16,48.62,48.1,48.56,164986.0,43.3551,43.7692,43.3011,43.7152,164986.0
2022-02-02 10:30:00,48.55,48.61,48.4,48.58,89692.0,43.7062,43.7602,43.5711,43.7332,89692.0
2022-02-02 11:00:00,48.58,48.75,48.34,48.69,38414.0,43.7332,43.8862,43.5171,43.8322,38414.0
2022-02-02 11:30:00,48.69,48.8,48.61,48.66,32636.0,43.8322,43.9312,43.7602,43.8052,32636.0
2022-02-02 12:00:00,48.64,48.67,48.39,48.49,19846.0,43.7872,43.8142,43.5621,43.6522,19846.0
2022-02-02 12:30:00,48.47,48.64,48.47,48.63,30557.0,43.6341,43.7872,43.6341,43.7782,30557.0
2022-02-02 13:00:00,48.64,48.69,48.6,48.69,19922.0,43.7872,43.8322,43.7512,43.8322,19922.0
2022-02-02 13:30:00,48.7,48.88,48.68,48.8,31164.0,43.8412,44.0032,43.8232,43.9312,31164.0
2022-02-02 14:00:00,48.77,48.86,48.68,48.82,33583.0,43.9042,43.9852,43.8232,43.9492,33583.0
2022-02-02 14:30:00,48.83,48.9,48.73,48.73,37928.0,43.9582,44.0212,43.8682,43.8682,37928.0
2022-02-02 15:00:00,48.73,48.85,48.71,48.76,37678.0,43.8682,43.9762,43.8502,43.8952,37678.0
2022-02-02 15:30:00,48.78,48.87,48.66,48.81,306989.0,43.9132,43.9942,43.8052,43.9402,306989.0
2022-02-03 09:30:00,48.61,48.7,48.33,48.49,52861.0,43.7602,43.8412,43.5081,43.6522,52861.0
2022-02-03 10:00:00,48.51,48.62,48.44,48.54,27223.0,43.6702,43.7692,43.6071,43.6972,27223.0
2022-02-03 10:30:00,48.57,48.63,48.19,48.2,32537.0,43.7242,43.7782,43.3821,43.3911,32537.0
2022-02-03 11:00:00,48.21,48.33,48.16,48.19,17459.0,43.4001,43.5081,43.3551,43.3821,17459.0
2022-02-03 11:30:00,48.18,48.2,48.0,48.12,22479.0,43.3731,43.3911,43.211,43.3191,22479.0
2022-02-03 12:00:00,48.1,48.13,47.99,48.07,17828.0,43.3011,43.3281,43.202,43.2741,17828.0
2022-02-03 12:30:00,48.06,48.13,48.01,48.13,12069.0,43.2651,43.3281,43.22,43.3281,12069.0
2022-02-03 13:00:00,48.16,48.19,48.09,48.09,11848.0,43.3551,43.3821,43.2921,43.2921,11848.0
2022-02-03 13:30:00,48.11,48.17,48.06,48.15,15295.0,43.3101,43.3641,43.2651,43.3461,15295.0
2022-02-03 14:00:00,48.15,48.21,48.07,48.12,12296.0,43.3461,43.4001,43.2741,43.3191,12296.0
2022-02-03 14:30:00,48.11,48.11,47.87,47.92,35635.0,43.3101,43.3101,43.094,43.139,35635.0
2022-02-03 15:00:00,47.93,48.09,47.89,48.07,22423.0,43.148,43.2921,43.112,43.2741,22423.0
2022-02-03 15:30:00,48.06,48.1,47.77,47.98,120929.0,43.2651,43.3011,43.004,43.193,120929.0
2022-02-04 09:30:00,47.57,47.82,47.34,47.39,76301.0,42.8239,43.049,42.6169,42.6619,76301.0
2022-02-04 10:00:00,47.42,47.46,46.79,46.82,50103.0,42.6889,42.7249,42.1218,42.1488,50103.0
2022-02-04 10:30:00,46.85,47.02,46.75,46.96,44083.0,42.1758,42.3288,42.0858,42.2748,44083.0
2022-02-04 11:00:00,46.96,47.18,46.9,47.13,28382.0,42.2748,42.4729,42.2208,42.4278,28382.0
2022-02-04 11:30:00,47.13,47.3,47.12,47.19,25504.0,42.4278,42.5809,42.4188,42.4819,25504.0
2022-02-04 12:00:00,47.19,47.3,47.13,47.28,17939.0,42.4819,42.5809,42.4278,42.5629,17939.0
2022-02-04 12:30:00,47.29,47.35,47.26,47.33,19377.0,42.5719,42.6259,42.5449,42.6079,19377.0
2022-02-04 13:00:00,47.35,47.56,47.35,47.48,23733.0,42.6259,42.8149,42.6259,42.7429,23733.0
2022-02-04 13:30:00,47.48,47.53,47.41,47.49,23812.0,42.7429,42.7879,42.6799,42.7519,23812.0
2022-02-04 14:00:00,47.5,47.52,47.41,47.41,19616.0,42.7609,42.7789,42.6799,42.6799,19616.0
2022-02-04 14:30:00,47.42,47.65,47.41,47.65,28609.0,42.6889,42.896,42.6799,42.896,28609.0
2022-02-04 15:00:00,47.65,47.83,47.61,47.72,33055.0,42.896,43.058,42.86,42.959,33055.0
2022-02-04 15:30:00,47.73,47.74,47.27,47.27,195454.0,42.968,42.977,42.5539,42.5539,195454.0
2022-02-07 09:30:00,47.22,47.22,46.94,47.03,63311.0,42.5089,42.5089,42.2568,42.3378,63311.0
2022-02-07 10:00:00,47.14,47.27,47.04,47.18,29719.0,42.4368,42.5539,42.3468,42.4729,29719.0
2022-02-07 10:30:00,47.18,47.41,47.09,47.13,27639.0,42.4729,42.6799,42.3918,42.4278,27639.0
2022-02-07 11:00:00,47.12,47.18,47.0,47.17,21918.0,42.4188,42.4729,42.3108,42.4638,21918.0
2022-02-07 11:30:00,47.18,47.34,47.17,47.33,23487.0,42.4729,42.6169,42.4638,42.6079,23487.0
2022-02-07 12:00:00,47.32,47.32,47.13,47.16,22946.0,42.5989,42.5989,42.4278,42.4548,22946.0
2022-02-07 12:30:00,47.16,47.26,47.14,47.22,27114.0,42.4548,42.5449,42.4368,42.5089,27114.0
2022-02-07 13:00:00,47.22,47.32,47.15,47.24,27891.0,42.5089,42.5989,42.4458,42.5269,27891.0
2022-02-07 13:30:00,47.25,47.34,47.21,47.32,36798.0,42.5359,42.6169,42.4999,42.5989,36798.0
2022-02-07 14:00:00,47.31,47.32,47.22,47.31,33516.0,42.5899,42.5989,42.5089,42.5899,33516.0
2022-02-07 14:30:00,47.29,47.34,47.26,47.29,30581.0,42.5719,42.6169,42.5449,42.5719,30581.0
2022-02-07 15:00:00,47.28,47.3,47.09,47.09,36021.0,42.5629,42.5809,42.3918,42.3918,36021.0
2022-02-07 15:30:00,47.08,47.14,46.87,46.99,199880.0,42.3828,42.4368,42.1938,42.3018,199880.0
2022-02-08 09:30:00,47.11,47.54,47.07,47.44,53993.0,42.4098,42.7969,42.3738,42.7069,53993.0
2022-02-08 10:00:00,47.43,47.47,47.1,47.16,59661.0,42.6979,42.7339,42.4008,42.4548,59661.0
2022-02-08 10:30:00,47.18,47.33,47.17,47.29,26139.0,42.4729,42.6079,42.4638,42.5719,26139.0
2022-02-08 11:00:00,47.28,47.43,47.26,47.35,63600.0,42.5629,42.6979,42.5449,42.6259,63600.0
2022-02-08 11:30:00,47.34,47.46,47.33,47.43,79613.0,42.6169,42.7249,42.6079,42.6979,79613.0
2022-02-08 12:00:00,47.44,47.56,47.37,47.37,52253.0,42.7069,42.8149,42.6439,42.6439,52253.0
2022-02-08 12:30:00,47.38,47.45,47.36,47.42,20158.0,42.6529,42.7159,42.6349,42.6889,20158.0
2022-02-08 13:00:00,47.43,47.5,47.3,47.3,42918.0,42.6979,42.7609,42.5809,42.5809,42918.0
2022-02-08 13:30:00,47.31,47.37,47.27,47.36,28559.0,42.5899,42.6439,42.5539,42.6349,28559.0
2022-02-08 14:00:00,47.35,47.37,47.24,47.25,79227.0,42.6259,42.6439,42.5269,42.5359,79227.0
2022-02-08 14:30:00,47.25,47.33,47.14,47.16,46062.0,42.5359,42.6079,42.4368,42.4548,46062.0
2022-02-08 15:00:00,47.15,47.31,47.11,47.24,40978.0,42.4458,42.5899,42.4098,42.5269,40978.0
2022-02-08 15:30:00,47.25,47.3,47.1,47.17,168706.0,42.5359,42.5809,42.4008,42.4638,168706.0
2022-02-09 09:30:00,47.24,47.52,47.06,47.06,57697.0,42.5269,42.7789,42.3648,42.3648,57697.0
2022-02-09 10:00:00,47.08,47.29,46.98,47.22,57206.0,42.3828,42.5719,42.2928,42.5089,57206.0
2022-02-09 10:30:00,47.21,47.26,47.09,47.19,38691.0,42.4999,42.5449,42.3918,42.4819,38691.0
2022-02-09 11:00:00,47.19,47.19,46.87,47.08,29871.0,42.4819,42.4819,42.1938,42.3828,29871.0
2022-02-09 11:30:00,47.05,47.05,46.82,46.97,40098.0,42.3558,42.3558,42.1488,42.2838,40098.0
2022-02-09 12:00:00,46.98,47.01,46.82,46.82,19374.0,42.2928,42.3198,42.1488,42.1488,19374.0
2022-02-09 12:30:00,46.81,46.84,46.75,46.8,13656.0,42.1398,42.1668,42.0858,42.1308,13656.0
2022-02-09 13:00:00,46.79,46.84,46.76,46.76,14460.0,42.1218,42.1668,42.0948,42.0948,14460.0
2022-02-09 13:30:00,46.76,46.8,46.65,46.69,32357.0,42.0948,42.1308,41.9957,42.0317,32357.0
2022-02-09 14:00:00,46.67,46.78,46.62,46.75,24807.0,42.0137,42.1128,41.9687,42.0858,24807.0
2022-02-09 14:30:00,46.76,46.81,46.71,46.79,38684.0,42.0948,42.1398,42.0497,42.1218,38684.0
2022-02-09 15:00:00,46.79,46.79,46.69,46.74,28822.0,42.1218,42.1218,42.0317,42.0768,28822.0
2022-02-09 15:30:00,46.72,46.93,46.66,46.93,162203.0,42.0587,42.2478,42.0047,42.2478,162203.0
2022-02-10 09:30:00,46.37,46.65,46.0,46.42,51213.0,41.9888,42.2424,41.6538,42.0341,51213.0
2022-02-10 10:00:00,46.42,46.63,46.42,46.54,30701.0,42.0341,42.2242,42.0341,42.1427,30701.0
2022-02-10 10:30:00,46.52,46.67,46.39,46.44,27706.0,42.1246,42.2605,42.0069,42.0522,27706.0
2022-02-10 11:00:00,46.42,46.62,46.32,46.32,17623.0,42.0341,42.2152,41.9435,41.9435,17623.0
2022-02-10 11:30:00,46.31,46.55,46.28,46.46,20793.0,41.9345,42.1518,41.9073,42.0703,20793.0
2022-02-10 12:00:00,46.43,46.51,46.34,46.37,17392.0,42.0431,42.1156,41.9616,41.9888,17392.0
2022-02-10 12:30:00,46.37,46.44,46.16,46.16,21562.0,41.9888,42.0522,41.7986,41.7986,21562.0
2022-02-10 13:00:00,46.17,46.27,46.11,46.13,22026.0,41.8077,41.8983,41.7534,41.7715,22026.0
2022-02-10 13:30:00,46.11,46.15,45.99,46.11,29442.0,41.7534,41.7896,41.6447,41.7534,29442.0
2022-02-10 14:00:00,46.12,46.14,45.75,45.83,32113.0,41.7624,41.7805,41.4274,41.4998,32113.0
2022-02-10 14:30:00,45.85,45.91,45.62,45.67,37867.0,41.5179,41.5723,41.3097,41.3549,37867.0
2022-02-10 15:00:00,45.68,45.87,45.63,45.76,38642.0,41.364,41.536,41.3187,41.4364,38642.0
2022-02-10 15:30:00,45.77,45.82,45.52,45.66,112218.0,41.4455,41.4908,41.2191,41.3459,112218.0
2022-02-11 09:30:00,45.77,46.21,45.77,46.07,47606.0,41.4455,41.8439,41.4455,41.7172,47606.0
2022-02-11 10:00:00,46.0,46.17,45.93,46.05,21718.0,41.6538,41.8077,41.5904,41.699,21718.0
2022-02-11 10:30:00,46.08,46.14,45.88,45.89,29243.0,41.7262,41.7805,41.5451,41.5542,29243.0
2022-02-11 11:00:00,45.91,45.99,45.77,45.82,28333.0,41.5723,41.6447,41.4455,41.4908,28333.0
2022-02-11 11:30:00,45.83,46.11,45.78,46.09,34036.0,41.4998,41.7534,41.4546,41.7353,34036.0
2022-02-11 12:00:00,46.07,46.15,45.94,46.06,21352.0,41.7172,41.7896,41.5994,41.7081,21352.0
2022-02-11 12:30:00,46.06,46.09,45.95,46.05,21517.0,41.7081,41.7353,41.6085,41.699,21517.0
2022-02-11 13:00:00,46.07,46.13,45.95,45.95,21687.0,41.7172,41.7715,41.6085,41.6085,21687.0
2022-02-11 13:30:00,45.92,45.92,45.48,45.58,38084.0,41.5813,41.5813,41.1829,41.2734,38084.0
2022-02-11 14:00:00,45.57,45.83,45.52,45.68,38786.0,41.2644,41.4998,41.2191,41.364,38786.0
2022-02-11 14:30:00,45.65,45.89,45.61,45.8,38168.0,41.3368,41.5542,41.3006,41.4727,38168.0
2022-02-11 15:00:00,45.83,45.95,45.69,45.85,39185.0,41.4998,41.6085,41.3731,41.5179,39185.0
2022-02-11 15:30:00,45.84,45.97,45.6,45.77,131316.0,41.5089,41.6266,41.2916,41.4455,131316.0
2022-02-14 09:30:00,45.78,46.26,45.78,45.94,52333.0,41.4546,41.8892,41.4546,41.5994,52333.0
2022-02-14 10:00:00,45.96,46.0,45.5,45.66,47789.0,41.6175,41.6538,41.201,41.3459,47789.0
2022-02-14 10:30:00,45.64,45.64,45.28,45.35,51673.0,41.3278,41.3278,41.0018,41.0652,51673.0
2022-02-14 11:00:00,45.33,45.37,45.08,45.21,42386.0,41.0471,41.0833,40.8207,40.9384,42386.0
2022-02-14 11:30:00,45.21,45.27,45.0,45.27,46579.0,40.9384,40.9927,40.7482,40.9927,46579.0
2022-02-14 12:00:00,45.26,45.28,45.13,45.26,15568.0,40.9837,41.0018,40.866,40.9837,15568.0
2022-02-14 12:30:00,45.25,45.37,45.13,45.37,17309.0,40.9746,41.0833,40.866,41.0833,17309.0
2022-02-14 13:00:00,45.38,45.48,45.33,45.38,18037.0,41.0923,41.1829,41.0471,41.0923,18037.0
2022-02-14 13:30:00,45.37,45.37,45.06,45.07,21731.0,41.0833,41.0833,40.8026,40.8116,21731.0
2022-02-14 14:00:00,45.06,45.29,44.98,45.14,36479.0,40.8026,41.0108,40.7301,40.875,36479.0
2022-02-14 14:30:00,45.15,45.34,45.14,45.28,23677.0,40.8841,41.0561,40.875,41.0018,23677.0
2022-02-14 15:00:00,45.27,45.4,45.13,45.32,51138.0,40.9927,41.1105,40.866,41.038,51138.0
2022-02-14 15:30:00,45.31,45.37,45.1,45.1,217481.0,41.029,41.0833,40.8388,40.8388,217481.0
2022-02-15 09:30:00,45.52,45.78,45.12,45.13,54655.0,41.2191,41.4546,40.8569,40.866,54655.0
2022-02-15 10:00:00,45.15,45.4,45.15,45.33,34917.0,40.8841,41.1105,40.8841,41.0471,34917.0
2022-02-15 10:30:00,45.32,45.56,45.3,45.37,27382.0,41.038,41.2553,41.0199,41.0833,27382.0
2022-02-15 11:00:00,45.38,45.43,45.11,45.16,25182.0,41.0923,41.1376,40.8479,40.8931,25182.0
2022-02-15 11:30:00,45.17,45.31,45.15,45.3,18982.0,40.9022,41.029,40.8841,41.0199,18982.0
2022-02-15 12:00:00,45.31,45.36,45.25,45.35,21346.0,41.029,41.0742,40.9746,41.0652,21346.0
2022-02-15 12:30:00,45.35,45.41,45.29,45.32,13922.0,41.0652,41.1195,41.0108,41.038,13922.0
2022-02-15 13:00:00,45.32,45.43,45.27,45.42,19585.0,41.038,41.1376,40.9927,41.1286,19585.0
2022-02-15 13:30:00,45.41,45.45,45.37,45.38,21616.0,41.1195,41.1557,41.0833,41.0923,21616.0
2022-02-15 14:00:00,45.36,45.37,45.19,45.24,24545.0,41.0742,41.0833,40.9203,40.9656,24545.0
2022-02-15 14:30:00,45.24,45.29,45.07,45.11,25013.0,40.9656,41.0108,40.8116,40.8479,25013.0
2022-02-15 15:00:00,45.1,45.16,45.04,45.1,37617.0,40.8388,40.8931,40.7845,40.8388,37617.0
2022-02-15 15:30:00,45.09,45.32,44.99,45.29,145127.0,40.8297,41.038,40.7392,41.0108,145127.0
2022-02-16 09:30:00,45.3,45.38,44.97,44.99,25310.0,41.0199,41.0923,40.7211,40.7392,25310.0
2022-02-16 10:00:00,44.97,44.98,44.79,44.83,15919.0,40.7211,40.7301,40.5581,40.5943,15919.0
2022-02-16 10:30:00,44.83,44.9,44.77,44.88,28387.0,40.5943,40.6577,40.54,40.6396,28387.0
2022-02-16 11:00:00,44.89,45.1,44.83,45.09,23793.0,40.6486,40.8388,40.5943,40.8297,23793.0
2022-02-16 11:30:00,45.09,45.16,45.03,45.13,26660.0,40.8297,40.8931,40.7754,40.866,26660.0
2022-02-16 12:00:00,45.14,45.24,45.1,45.22,21619.0,40.875,40.9656,40.8388,40.9475,21619.0
2022-02-16 12:30:00,45.22,45.23,45.11,45.22,30766.0,40.9475,40.9565,40.8479,40.9475,30766.0
2022-02-16 13:00:00,45.21,45.22,44.99,45.06,11939.0,40.9384,40.9475,40.7392,40.8026,11939.0
2022-02-16 13:30:00,45.07,45.07,44.94,44.97,15195.0,40.8116,40.8116,40.6939,40.7211,15195.0
2022-02-16 14:00:00,44.98,45.31,44.92,45.31,24667.0,40.7301,41.029,40.6758,41.029,24667.0
2022-02-16 14:30:00,45.32,45.36,45.22,45.32,22190.0,41.038,41.0742,40.9475,41.038,22190.0
2022-02-16 15:00:00,45.33,45.43,45.26,45.43,28377.0,41.0471,41.1376,40.9837,41.1376,28377.0
2022-02-16 15:30:00,45.41,45.41,45.18,45.19,95588.0,41.1195,41.1195,40.9112,40.9203,95588.0
2022-02-17 09:30:00,45.31,45.47,45.15,45.15,91205.0,41.029,41.1738,40.8841,40.8841,91205.0
2022-02-17 10:00:00,45.18,45.75,45.17,45.68,58988.0,40.9112,41.4274,40.9022,41.364,58988.0
2022-02-17 10:30:00,45.67,45.97,45.67,45.94,61475.0,41.3549,41.6266,41.3549,41.5994,61475.0
2022-02-17 11:00:00,45.92,45.96,45.57,45.61,34624.0,41.5813,41.6175,41.2644,41.3006,34624.0
2022-02-17 11:30:00,45.63,45.85,45.57,45.77,38504.0,41.3187,41.5179,41.2644,41.4455,38504.0
2022-02-17 12:00:00,45.77,45.85,45.7,45.8,27320.0,41.4455,41.5179,41.3821,41.4727,27320.0
2022-02-17 12:30:00,45.79,45.8,45.7,45.73,20422.0,41.4636,41.4727,41.3821,41.4093,20422.0
2022-02-17 13:00:00,45.73,45.96,45.73,45.94,22619.0,41.4093,41.6175,41.4093,41.5994,22619.0
2022-02-17 13:30:00,45.94,46.12,45.9,46.05,32842.0,41.5994,41.7624,41.5632,41.699,32842.0
2022-02-17 14:00:00,46.04,46.07,45.97,45.99,32661.0,41.69,41.7172,41.6266,41.6447,32661.0
2022-02-17 14:30:00,46.0,46.07,45.92,46.0,34009.0,41.6538,41.7172,41.5813,41.6538,34009.0
2022-02-17 15:00:00,46.01,46.09,45.84,46.01,107281.0,41.6628,41.7353,41.5089,41.6628,107281.0
2022-02-17 15:30:00,46.0,46.11,45.92,45.93,183767.0,41.6538,41.7534,41.5813,41.5904,183767.0
2022-02-18 09:30:00,45.54,46.01,45.4,45.79,54398.0,41.2372,41.6628,41.1105,41.4636,54398.0
2022-02-18 10:00:00,45.81,45.9,45.62,45.85,45550.0,41.4817,41.5632,41.3097,41.5179,45550.0
2022-02-18 10:30:00,45.83,46.0,45.8,45.92,43108.0,41.4998,41.6538,41.4727,41.5813,43108.0
2022-02-18 11:00:00,45.95,45.97,45.81,45.84,61359.0,41.6085,41.6266,41.4817,41.5089,61359.0
2022-02-18 11:30:00,45.85,46.01,45.69,45.74,58819.0,41.5179,41.6628,41.3731,41.4183,58819.0
2022-02-18 12:00:00,45.73,45.86,45.69,45.86,33058.0,41.4093,41.527,41.3731,41.527,33058.0
2022-02-18 12:30:00,45.85,45.87,45.59,45.59,52219.0,41.5179,41.536,41.2825,41.2825,52219.0
2022-02-18 13:00:00,45.57,45.85,45.53,45.76,42785.0,41.2644,41.5179,41.2282,41.4364,42785.0
2022-02-18 13:30:00,45.77,45.91,45.74,45.91,35332.0,41.4455,41.5723,41.4183,41.5723,35332.0
2022-02-18 14:00:00,45.91,46.0,45.88,45.96,39915.0,41.5723,41.6538,41.5451,41.6175,39915.0
2022-02-18 14:30:00,45.95,46.0,45.74,45.79,53861.0,41.6085,41.6538,41.4183,41.4636,53861.0
2022-02-18 15:00:00,45.8,45.81,45.44,45.5,98860.0,41.4727,41.4817,41.1467,41.201,98860.0
2022-02-18 15:30:00,45.48,45.56,45.28,45.53,247000.0,41.1829,41.2553,41.0018,41.2282,247000.0
2022-02-22 09:30:00,45.25,45.49,45.05,45.23,45051.0,40.9746,41.192,40.7935,40.9565,45051.0
2022-02-22 10:00:00,45.23,45.47,45.13,45.46,36212.0,40.9565,41.1738,40.866,41.1648,36212.0
2022-02-22 10:30:00,45.48,45.5,45.3,45.42,30410.0,41.1829,41.201,41.0199,41.1286,30410.0
2022-02-22 11:00:00,45.41,45.89,45.39,45.87,38532.0,41.1195,41.5542,41.1014,41.536,38532.0
2022-02-22 11:30:00,45.87,45.88,45.67,45.8,41638.0,41.536,41.5451,41.3549,41.4727,41638.0
2022-02-22 12:00:00,45.78,45.83,45.63,45.64,44804.0,41.4546,41.4998,41.3187,41.3278,44804.0
2022-02-22 12:30:00,45.64,45.64,45.41,45.41,21544.0,41.3278,41.3278,41.1195,41.1195,21544.0
2022-02-22 13:00:00,45.41,45.51,45.31,45.48,25409.0,41.1195,41.2101,41.029,41.1829,25409.0
2022-02-22 13:30:00,45.46,45.5,45.32,45.37,26692.0,41.1648,41.201,41.038,41.0833,26692.0
2022-02-22 14:00:00,45.36,45.46,45.23,45.35,38416.0,41.0742,41.1648,40.9565,41.0652,38416.0
2022-02-22 14:30:00,45.35,45.61,45.34,45.56,34933.0,41.0652,41.3006,41.0561,41.2553,34933.0
2022-02-22 15:00:00,45.57,45.67,45.52,45.62,47721.0,41.2644,41.3549,41.2191,41.3097,47721.0
2022-02-22 15:30:00,45.61,45.65,45.38,45.4,232836.0,41.3006,41.3368,41.0923,41.1105,232836.0
2022-02-23 09:30:00,45.58,45.93,45.44,45.73,31371.0,41.2734,41.5904,41.1467,41.4093,31371.0
2022-02-23 10:00:00,45.71,45.71,45.29,45.33,26976.0,41.3912,41.3912,41.0108,41.0471,26976.0
2022-02-23 10:30:00,45.33,45.41,45.26,45.32,38043.0,41.0471,41.1195,40.9837,41.038,38043.0
2022-02-23 11:00:00,45.3,45.48,45.25,45.39,40249.0,41.0199,41.1829,40.9746,41.1014,40249.0
2022-02-23 11:30:00,45.39,45.44,45.34,45.41,27413.0,41.1014,41.1467,41.0561,41.1195,27413.0
2022-02-23 12:00:00,45.39,45.41,45.28,45.41,23828.0,41.1014,41.1195,41.0018,41.1195,23828.0
2022-02-23 12:30:00,45.41,45.41,45.25,45.28,18180.0,41.1195,41.1195,40.9746,41.0018,18180.0
2022-02-23 13:00:00,45.28,45.28,45.06,45.06,28201.0,41.0018,41.0018,40.8026,40.8026,28201.0
2022-02-23 13:30:00,45.07,45.28,45.01,45.28,20448.0,40.8116,41.0018,40.7573,41.0018,20448.0
2022-02-23 14:00:00,45.27,45.27,45.01,45.03,38913.0,40.9927,40.9927,40.7573,40.7754,38913.0
2022-02-23 14:30:00,45.03,45.06,44.88,44.95,40883.0,40.7754,40.8026,40.6396,40.703,40883.0
2022-02-23 15:00:00,44.95,45.03,44.85,45.0,48176.0,40.703,40.7754,40.6124,40.7482,48176.0
2022-02-23 15:30:00,45.0,45.0,44.71,44.78,191009.0,40.7482,40.7482,40.4856,40.549,191009.0
2022-02-24 09:30:00,44.74,46.89,44.71,46.84,317507.0,40.5128,42.4597,40.4856,42.4144,317507.0
2022-02-24 10:00:00,46.86,46.86,46.05,46.4,157022.0,42.4325,42.4325,41.699,42.016,157022.0
2022-02-24 10:30:00,46.42,46.44,46.22,46.34,96654.0,42.0341,42.0522,41.853,41.9616,96654.0
2022-02-24 11:00:00,46.36,46.45,45.98,45.98,66779.0,41.9798,42.0612,41.6357,41.6357,66779.0
2022-02-24 11:30:00,45.98,46.22,45.86,46.19,66260.0,41.6357,41.853,41.527,41.8258,66260.0
2022-02-24 12:00:00,46.17,46.18,45.73,46.02,54140.0,41.8077,41.8168,41.4093,41.6719,54140.0
2022-02-24 12:30:00,46.03,46.11,45.78,45.78,53554.0,41.6809,41.7534,41.4546,41.4546,53554.0
2022-02-24 13:00:00,45.78,46.06,45.76,46.03,40209.0,41.4546,41.7081,41.4364,41.6809,40209.0
2022-02-24 13:30:00,46.02,46.29,45.93,46.17,47033.0,41.6719,41.9164,41.5904,41.8077,47033.0
2022-02-24 14:00:00,46.2,46.39,45.98,46.35,49948.0,41.8349,42.0069,41.6357,41.9707,49948.0
2022-02-24 14:30:00,46.35,46.65,46.32,46.57,73137.0,41.9707,42.2424,41.9435,42.1699,73137.0
2022-02-24 15:00:00,46.59,46.67,46.46,46.47,74927.0,42.188,42.2605,42.0703,42.0794,74927.0
2022-02-24 15:30:00,46.47,46.85,46.44,46.66,347182.0,42.0794,42.4235,42.0522,42.2514,347182.0
2022-02-25 09:30:00,46.74,47.2,46.45,46.57,105039.0,42.3238,42.7404,42.0612,42.1699,105039.0
2022-02-25 10:00:00,46.57,46.94,46.38,46.87,93392.0,42.1699,42.505,41.9979,42.4416,93392.0
2022-02-25 10:30:00,46.93,47.1,46.78,46.89,66551.0,42.4959,42.6498,42.3601,42.4597,66551.0
2022-02-25 11:00:00,46.88,47.12,46.88,47.0,73184.0,42.4506,42.6679,42.4506,42.5593,73184.0
2022-02-25 11:30:00,47.0,47.14,46.85,47.1,68496.0,42.5593,42.6861,42.4235,42.6498,68496.0
2022-02-25 12:00:00,47.1,47.22,47.07,47.22,55210.0,42.6498,42.7585,42.6227,42.7585,55210.0
2022-02-25 12:30:00,47.21,47.28,47.1,47.12,69110.0,42.7494,42.8128,42.6498,42.6679,69110.0
2022-02-25 13:00:00,47.11,47.18,46.94,47.02,157016.0,42.6589,42.7223,42.505,42.5774,157016.0
2022-02-25 13:30:00,47.01,47.05,46.87,46.9,276611.0,42.5683,42.6046,42.4416,42.4687,276611.0
2022-02-25 14:00:00,46.91,47.18,46.86,47.07,100887.0,42.4778,42.7223,42.4325,42.6227,100887.0
2022-02-25 14:30:00,47.07,47.12,46.92,46.95,169596.0,42.6227,42.6679,42.4868,42.514,169596.0
2022-02-25 15:00:00,46.95,47.11,46.87,47.01,180597.0,42.514,42.6589,42.4416,42.5683,180597.0
2022-02-25 15:30:00,47.02,47.4,46.91,47.37,700072.0,42.5774,42.9215,42.4778,42.8943,700072.0
2022-02-28 09:30:00,47.18,47.57,47.18,47.2,77336.0,42.7223,43.0754,42.7223,42.7404,77336.0
2022-02-28 10:00:00,47.2,47.49,47.12,47.44,79745.0,42.7404,43.003,42.6679,42.9577,79745.0
2022-02-28 10:30:00,47.43,47.79,47.43,47.69,88900.0,42.9487,43.2746,42.9487,43.1841,88900.0
2022-02-28 11:00:00,47.71,47.81,47.66,47.78,62436.0,43.2022,43.2928,43.1569,43.2656,62436.0
2022-02-28 11:30:00,47.76,47.87,47.57,47.72,70155.0,43.2475,43.3471,43.0754,43.2113,70155.0
2022-02-28 12:00:00,47.71,47.86,47.54,47.67,58623.0,43.2022,43.338,43.0483,43.166,58623.0
2022-02-28 12:30:00,47.67,47.69,47.42,47.49,48520.0,43.166,43.1841,42.9396,43.003,48520.0
2022-02-28 13:00:00,47.48,47.68,47.47,47.58,45216.0,42.9939,43.175,42.9849,43.0845,45216.0
2022-02-28 13:30:00,47.57,47.7,47.52,47.68,40683.0,43.0754,43.1931,43.0302,43.175,40683.0
2022-02-28 14:00:00,47.67,47.67,47.17,47.21,84995.0,43.166,43.166,42.7132,42.7494,84995.0
2022-02-28 14:30:00,47.21,47.33,47.14,47.24,90034.0,42.7494,42.8581,42.6861,42.7766,90034.0
2022-02-28 15:00:00,47.24,47.31,47.16,47.25,89691.0,42.7766,42.84,42.7042,42.7857,89691.0
2022-02-28 15:30:00,47.24,47.37,47.04,47.16,774874.0,42.7766,42.8943,42.5955,42.7042,774874.0
2022-03-01 09:30:00,47.04,47.66,46.88,47.03,84600.0,42.5955,43.1569,42.4506,42.5864,84600.0
2022-03-01 10:00:00,47.04,47.2,46.82,46.86,36601.0,42.5955,42.7404,42.3963,42.4325,36601.0
2022-03-01 10:30:00,46.87,46.88,46.61,46.72,52228.0,42.4416,42.4506,42.2061,42.3057,52228.0
2022-03-01 11:00:00,46.72,46.92,46.71,46.86,40343.0,42.3057,42.4868,42.2967,42.4325,40343.0
2022-03-01 11:30:00,46.86,46.86,46.36,46.36,26078.0,42.4325,42.4325,41.9798,41.9798,26078.0
2022-03-01 12:00:00,46.36,46.37,46.24,46.35,28053.0,41.9798,41.9888,41.8711,41.9707,28053.0
2022-03-01 12:30:00,46.34,46.58,46.27,46.27,28394.0,41.9616,42.179,41.8983,41.8983,28394.0
2022-03-01 13:00:00,46.26,46.36,46.2,46.24,29989.0,41.8892,41.9798,41.8349,41.8711,29989.0
2022-03-01 13:30:00,46.24,46.41,46.21,46.3,41551.0,41.8711,42.025,41.8439,41.9254,41551.0
2022-03-01 14:00:00,46.27,46.66,46.19,46.66,39947.0,41.8983,42.2514,41.8258,42.2514,39947.0
2022-03-01 14:30:00,46.68,46.82,46.31,46.44,68930.0,42.2695,42.3963,41.9345,42.0522,68930.0
2022-03-01 15:00:00,46.42,46.69,46.42,46.49,41849.0,42.0341,42.2786,42.0341,42.0975,41849.0
2022-03-01 15:30:00,46.45,46.63,46.22,46.61,212605.0,42.0612,42.2242,41.853,42.2061,212605.0
2022-03-02 09:30:00,46.59,47.0,46.52,46.89,43225.0,42.188,42.5593,42.1246,42.4597,43225.0
2022-03-02 10:00:00,46.93,47.27,46.86,47.19,63861.0,42.4959,42.8038,42.4325,42.7313,63861.0
2022-03-02 10:30:00,47.2,47.23,47.04,47.19,39078.0,42.7404,42.7676,42.5955,42.7313,39078.0
2022-03-02 11:00:00,47.17,47.33,47.1,47.15,34736.0,42.7132,42.8581,42.6498,42.6951,34736.0
2022-03-02 11:30:00,47.15,47.27,47.02,47.11,23943.0,42.6951,42.8038,42.5774,42.6589,23943.0
2022-03-02 12:00:00,47.12,47.27,47.09,47.27,23383.0,42.6679,42.8038,42.6408,42.8038,23383.0
2022-03-02 12:30:00,47.29,47.3,47.17,47.22,24838.0,42.8219,42.8309,42.7132,42.7585,24838.0
2022-03-02 13:00:00,47.23,47.31,47.18,47.2,21846.0,42.7676,42.84,42.7223,42.7404,21846.0
2022-03-02 13:30:00,47.18,47.37,47.18,47.28,29562.0,42.7223,42.8943,42.7223,42.8128,29562.0
2022-03-02 14:00:00,47.29,47.41,47.23,47.26,25402.0,42.8219,42.9305,42.7676,42.7947,25402.0
2022-03-02 14:30:00,47.26,47.36,47.17,47.2,28412.0,42.7947,42.8853,42.7132,42.7404,28412.0
2022-03-02 15:00:00,47.2,47.29,47.17,47.29,35590.0,42.7404,42.8219,42.7132,42.8219,35590.0
2022-03-02 15:30:00,47.28,47.47,47.22,47.27,147379.0,42.8128,42.9849,42.7585,42.8038,147379.0
2022-03-03 09:30:00,47.6,47.85,47.6,47.75,34091.0,43.1026,43.329,43.1026,43.2384,34091.0
2022-03-03 10:00:00,47.72,47.96,47.71,47.83,37092.0,43.2113,43.4286,43.2022,43.3109,37092.0
2022-03-03 10:30:00,47.81,47.82,47.37,47.4,41576.0,43.2928,43.3018,42.8943,42.9215,41576.0
2022-03-03 11:00:00,47.42,47.45,47.25,47.4,29291.0,42.9396,42.9668,42.7857,42.9215,29291.0
2022-03-03 11:30:00,47.41,47.45,47.26,47.34,73245.0,42.9305,42.9668,42.7947,42.8672,73245.0
2022-03-03 12:00:00,47.33,47.59,47.31,47.54,33982.0,42.8581,43.0935,42.84,43.0483,33982.0
2022-03-03 12:30:00,47.55,47.8,47.49,47.7,50026.0,43.0573,43.2837,43.003,43.1931,50026.0
2022-03-03 13:00:00,47.69,47.74,47.52,47.57,55718.0,43.1841,43.2294,43.0302,43.0754,55718.0
2022-03-03 13:30:00,47.55,47.55,47.38,47.48,56186.0,43.0573,43.0573,42.9034,42.9939,56186.0
2022-03-03 14:00:00,47.44,47.55,47.38,47.49,54270.0,42.9577,43.0573,42.9034,43.003,54270.0
2022-03-03 14:30:00,47.49,47.5,47.28,47.33,79034.0,43.003,43.012,42.8128,42.8581,79034.0
2022-03-03 15:00:00,47.31,47.39,47.2,47.33,85788.0,42.84,42.9124,42.7404,42.8581,85788.0
2022-03-03 15:30:00,47.32,47.32,47.08,47.26,359145.0,42.849,42.849,42.6317,42.7947,359145.0
2022-03-04 09:30:00,47.25,47.28,46.78,47.0,31075.0,42.7857,42.8128,42.3601,42.5593,31075.0
2022-03-04 10:00:00,46.99,47.11,46.97,47.11,63099.0,42.5502,42.6589,42.5321,42.6589,63099.0
2022-03-04 10:30:00,47.08,47.33,46.89,47.31,83724.0,42.6317,42.8581,42.4597,42.84,83724.0
2022-03-04 11:00:00,47.31,48.06,47.29,48.06,162994.0,42.84,43.5191,42.8219,43.5191,162994.0
2022-03-04 11:30:00,48.05,48.28,47.9,48.22,128001.0,43.5101,43.7183,43.3742,43.664,128001.0
2022-03-04 12:00:00,48.22,48.52,48.16,48.46,343550.0,43.664,43.9357,43.6097,43.8813,343550.0
2022-03-04 12:30:00,48.47,48.6,48.37,48.47,79756.0,43.8904,44.0081,43.7998,43.8904,79756.0
2022-03-04 13:00:00,48.47,48.65,48.3,48.39,229614.0,43.8904,44.0534,43.7365,43.818,229614.0
2022-03-04 13:30:00,48.39,48.6,48.39,48.45,42129.0,43.818,44.0081,43.818,43.8723,42129.0
2022-03-04 14:00:00,48.44,48.75,48.38,48.6,47444.0,43.8632,44.1439,43.8089,44.0081,47444.0
2022-03-04 14:30:00,48.62,48.65,48.42,48.43,33610.0,44.0262,44.0534,43.8451,43.8542,33610.0
2022-03-04 15:00:00,48.45,48.55,48.33,48.51,36881.0,43.8723,43.9628,43.7636,43.9266,36881.0
2022-03-04 15:30:00,48.51,48.88,48.46,48.79,167866.0,43.9266,44.2617,43.8813,44.1802,167866.0
2022-03-07 09:30:00,48.89,48.92,48.22,48.35,39521.0,44.2707,44.2979,43.664,43.7817,39521.0
2022-03-07 10:00:00,48.38,48.67,48.27,48.44,34608.0,43.8089,44.0715,43.7093,43.8632,34608.0
2022-03-07 10:30:00,48.47,48.69,48.47,48.55,33360.0,43.8904,44.0896,43.8904,43.9628,33360.0
2022-03-07 11:00:00,48.55,48.57,48.17,48.21,38124.0,43.9628,43.9809,43.6187,43.655,38124.0
2022-03-07 11:30:00,48.21,48.38,48.14,48.22,22668.0,43.655,43.8089,43.5916,43.664,22668.0
2022-03-07 12:00:00,48.22,48.27,48.06,48.27,29668.0,43.664,43.7093,43.5191,43.7093,29668.0
2022-03-07 12:30:00,48.27,48.34,48.19,48.26,26717.0,43.7093,43.7727,43.6368,43.7002,26717.0
2022-03-07 13:00:00,48.3,48.46,48.29,48.42,19898.0,43.7365,43.8813,43.7274,43.8451,19898.0
2022-03-07 13:30:00,48.43,48.5,48.29,48.37,26870.0,43.8542,43.9176,43.7274,43.7998,26870.0
2022-03-07 14:00:00,48.4,48.51,48.34,48.36,34752.0,43.827,43.9266,43.7727,43.7908,34752.0
2022-03-07 14:30:00,48.34,48.4,48.23,48.25,23405.0,43.7727,43.827,43.6731,43.6912,23405.0
2022-03-07 15:00:00,48.25,48.26,48.06,48.13,49559.0,43.6912,43.7002,43.5191,43.5825,49559.0
2022-03-07 15:30:00,48.12,48.2,47.92,48.08,208698.0,43.5735,43.6459,43.3924,43.5372,208698.0
2022-03-08 09:30:00,48.05,48.31,47.51,47.51,38426.0,43.5101,43.7455,43.0211,43.0211,38426.0
2022-03-08 10:00:00,47.49,47.62,47.33,47.4,36753.0,43.003,43.1207,42.8581,42.9215,36753.0
2022-03-08 10:30:00,47.38,47.59,47.35,47.43,48966.0,42.9034,43.0935,42.8762,42.9487,48966.0
2022-03-08 11:00:00,47.41,47.41,46.97,47.0,52857.0,42.9305,42.9305,42.5321,42.5593,52857.0
2022-03-08 11:30:00,46.99,47.04,46.88,46.98,37261.0,42.5502,42.5955,42.4506,42.5412,37261.0
2022-03-08 12:00:00,47.0,47.49,46.93,47.48,44068.0,42.5593,43.003,42.4959,42.9939,44068.0
2022-03-08 12:30:00,47.5,47.75,47.45,47.45,36368.0,43.012,43.2384,42.9668,42.9668,36368.0
2022-03-08 13:00:00,47.5,47.6,47.26,47.3,53000.0,43.012,43.1026,42.7947,42.8309,53000.0
2022-03-08 13:30:00,47.3,47.3,46.9,46.94,29503.0,42.8309,42.8309,42.4687,42.505,29503.0
2022-03-08 14:00:00,46.92,47.07,46.82,47.05,56305.0,42.4868,42.6227,42.3963,42.6046,56305.0
2022-03-08 14:30:00,47.04,47.34,47.0,47.2,53686.0,42.5955,42.8672,42.5593,42.7404,53686.0
2022-03-08 15:00:00,47.2,47.29,46.97,46.98,53425.0,42.7404,42.8219,42.5321,42.5412,53425.0
2022-03-08 15:30:00,46.98,47.04,46.79,46.8,218861.0,42.5412,42.5955,42.3691,42.3782,218861.0
2022-03-09 09:30:00,47.32,47.53,47.2,47.22,54116.0,42.849,43.0392,42.7404,42.7585,54116.0
2022-03-09 10:00:00,47.27,47.66,47.26,47.28,28270.0,42.8038,43.1569,42.7947,42.8128,28270.0
2022-03-09 10:30:00,47.32,47.32,47.0,47.17,23947.0,42.849,42.849,42.5593,42.7132,23947.0
2022-03-09 11:00:00,47.18,47.42,47.12,47.32,32098.0,42.7223,42.9396,42.6679,42.849,32098.0
2022-03-09 11:30:00,47.29,47.39,47.23,47.31,32646.0,42.8219,42.9124,42.7676,42.84,32646.0
2022-03-09 12:00:00,47.3,47.36,47.14,47.24,36180.0,42.8309,42.8853,42.6861,42.7766,36180.0
2022-03-09 12:30:00,47.25,47.28,47.07,47.13,26991.0,42.7857,42.8128,42.6227,42.677,26991.0
2022-03-09 13:00:00,47.12,47.17,46.97,47.14,26751.0,42.6679,42.7132,42.5321,42.6861,26751.0
2022-03-09 13:30:00,47.13,47.17,46.95,47.06,22690.0,42.677,42.7132,42.514,42.6136,22690.0
2022-03-09 14:00:00,47.06,47.14,47.06,47.07,30532.0,42.6136,42.6861,42.6136,42.6227,30532.0
2022-03-09 14:30:00,47.07,47.18,46.95,46.95,37734.0,42.6227,42.7223,42.514,42.514,37734.0
2022-03-09 15:00:00,46.94,47.15,46.91,47.09,60971.0,42.505,42.6951,42.4778,42.6408,60971.0
2022-03-09 15:30:00,47.09,47.15,46.78,46.86,172257.0,42.6408,42.6951,42.3601,42.4325,172257.0
2022-03-10 09:30:00,47.41,47.42,46.79,47.03,79813.0,42.9305,42.9396,42.3691,42.5864,79813.0
2022-03-10 10:00:00,47.04,47.22,46.93,46.94,23923.0,42.5955,42.7585,42.4959,42.505,23923.0
2022-03-10 10:30:00,46.94,46.95,46.64,46.67,21473.0,42.505,42.514,42.2333,42.2605,21473.0
2022-03-10 11:00:00,46.66,46.79,46.49,46.5,19625.0,42.2514,42.3691,42.0975,42.1065,19625.0
2022-03-10 11:30:00,46.5,46.84,46.48,46.84,27335.0,42.1065,42.4144,42.0884,42.4144,27335.0
2022-03-10 12:00:00,46.82,46.9,46.74,46.9,16015.0,42.3963,42.4687,42.3238,42.4687,16015.0
2022-03-10 12:30:00,46.89,46.91,46.74,46.8,28251.0,42.4597,42.4778,42.3238,42.3782,28251.0
2022-03-10 13:00:00,46.82,46.92,46.8,46.91,19654.0,42.3963,42.4868,42.3782,42.4778,19654.0
2022-03-10 13:30:00,46.91,46.97,46.84,46.87,23150.0,42.4778,42.5321,42.4144,42.4416,23150.0
2022-03-10 14:00:00,46.87,47.03,46.84,47.02,39706.0,42.4416,42.5864,42.4144,42.5774,39706.0
2022-03-10 14:30:00,47.02,47.06,46.85,46.92,69440.0,42.5774,42.6136,42.4235,42.4868,69440.0
2022-03-10 15:00:00,46.94,46.97,46.74,46.8,42507.0,42.505,42.5321,42.3238,42.3782,42507.0
2022-03-10 15:30:00,46.8,47.16,46.77,47.15,234186.0,42.3782,42.7042,42.351,42.6951,234186.0
2022-03-11 09:30:00,47.19,47.75,47.19,47.72,45726.0,42.7313,43.2384,42.7313,43.2113,45726.0
2022-03-11 10:00:00,47.73,47.76,47.24,47.29,38360.0,43.2203,43.2475,42.7766,42.8219,38360.0
2022-03-11 10:30:00,47.3,47.38,47.18,47.35,37379.0,42.8309,42.9034,42.7223,42.8762,37379.0
2022-03-11 11:00:00,47.32,47.35,47.09,47.22,25697.0,42.849,42.8762,42.6408,42.7585,25697.0
2022-03-11 11:30:00,47.21,47.24,46.94,47.0,17229.0,42.7494,42.7766,42.505,42.5593,17229.0
2022-03-11 12:00:00,46.98,47.04,46.81,46.84,16980.0,42.5412,42.5955,42.3872,42.4144,16980.0
2022-03-11 12:30:00,46.84,46.89,46.79,46.89,21634.0,42.4144,42.4597,42.3691,42.4597,21634.0
2022-03-11 13:00:00,46.87,46.92,46.78,46.9,25214.0,42.4416,42.4868,42.3601,42.4687,25214.0
2022-03-11 13:30:00,46.89,46.92,46.73,46.73,20631.0,42.4597,42.4868,42.3148,42.3148,20631.0
2022-03-11 14:00:00,46.72,46.83,46.68,46.82,20624.0,42.3057,42.4053,42.2695,42.3963,20624.0
2022-03-11 14:30:00,46.82,46.82,46.65,46.67,19871.0,42.3963,42.3963,42.2424,42.2605,19871.0
2022-03-11 15:00:00,46.66,46.79,46.64,46.73,26884.0,42.2514,42.3691,42.2333,42.3148,26884.0
2022-03-11 15:30:00,46.72,46.81,46.64,46.75,191393.0,42.3057,42.3872,42.2333,42.3329,191393.0
2022-03-14 09:30:00,47.06,47.29,46.76,47.29,48869.0,42.6136,42.8219,42.342,42.8219,48869.0
2022-03-14 10:00:00,47.31,47.38,46.99,47.15,81711.0,42.84,42.9034,42.5502,42.6951,81711.0
2022-03-14 10:30:00,47.14,47.36,47.01,47.05,85863.0,42.6861,42.8853,42.5683,42.6046,85863.0
2022-03-14 11:00:00,47.04,47.05,46.86,46.97,20759.0,42.5955,42.6046,42.4325,42.5321,20759.0
2022-03-14 11:30:00,46.97,47.01,46.69,46.73,23190.0,42.5321,42.5683,42.2786,42.3148,23190.0
2022-03-14 12:00:00,46.72,46.74,46.54,46.68,25752.0,42.3057,42.3238,42.1427,42.2695,25752.0
2022-03-14 12:30:00,46.7,46.74,46.52,46.56,17874.0,42.2876,42.3238,42.1246,42.1609,17874.0
2022-03-14 13:00:00,46.54,46.67,46.53,46.54,18107.0,42.1427,42.2605,42.1337,42.1427,18107.0
2022-03-14 13:30:00,46.55,46.56,46.45,46.47,22068.0,42.1518,42.1609,42.0612,42.0794,22068.0
2022-03-14 14:00:00,46.47,46.54,46.44,46.46,27359.0,42.0794,42.1427,42.0522,42.0703,27359.0
2022-03-14 14:30:00,46.47,46.54,46.46,46.48,30571.0,42.0794,42.1427,42.0703,42.0884,30571.0
2022-03-14 15:00:00,46.48,46.53,46.43,46.47,44561.0,42.0884,42.1337,42.0431,42.0794,44561.0
2022-03-14 15:30:00,46.48,46.76,46.38,46.59,184197.0,42.0884,42.342,41.9979,42.188,184197.0
2022-03-15 09:30:00,46.94,47.26,46.79,47.22,40180.0,42.505,42.7947,42.3691,42.7585,40180.0
2022-03-15 10:00:00,47.24,47.63,47.23,47.59,79451.0,42.7766,43.1298,42.7676,43.0935,79451.0
2022-03-15 10:30:00,47.61,47.62,46.98,47.06,29800.0,43.1116,43.1207,42.5412,42.6136,29800.0
2022-03-15 11:00:00,47.04,47.31,47.03,47.31,28287.0,42.5955,42.84,42.5864,42.84,28287.0
2022-03-15 11:30:00,47.32,47.45,47.22,47.28,29575.0,42.849,42.9668,42.7585,42.8128,29575.0
2022-03-15 12:00:00,47.26,47.42,47.17,47.37,19565.0,42.7947,42.9396,42.7132,42.8943,19565.0
2022-03-15 12:30:00,47.36,47.39,47.23,47.24,17189.0,42.8853,42.9124,42.7676,42.7766,17189.0
2022-03-15 13:00:00,47.24,47.31,47.14,47.2,22329.0,42.7766,42.84,42.6861,42.7404,22329.0
2022-03-15 13:30:00,47.19,47.29,47.16,47.29,18362.0,42.7313,42.8219,42.7042,42.8219,18362.0
2022-03-15 14:00:00,47.32,47.33,47.13,47.15,19707.0,42.849,42.8581,42.677,42.6951,19707.0
2022-03-15 14:30:00,47.15,47.45,47.12,47.43,22091.0,42.6951,42.9668,42.6679,42.9487,22091.0
2022-03-15 15:00:00,47.43,47.62,47.39,47.59,33887.0,42.9487,43.1207,42.9124,43.0935,33887.0
2022-03-15 15:30:00,47.59,47.62,47.46,47.59,165815.0,43.0935,43.1207,42.9758,43.0935,165815.0
2022-03-16 09:30:00,47.53,47.92,47.53,47.62,34323.0,43.0392,43.3924,43.0392,43.1207,34323.0
2022-03-16 10:00:00,47.6,47.8,47.42,47.61,53573.0,43.1026,43.2837,42.9396,43.1116,53573.0
2022-03-16 10:30:00,47.63,47.67,47.3,47.39,25285.0,43.1298,43.166,42.8309,42.9124,25285.0
2022-03-16 11:00:00,47.37,47.48,47.26,47.32,20374.0,42.8943,42.9939,42.7947,42.849,20374.0
2022-03-16 11:30:00,47.31,47.31,47.07,47.27,39754.0,42.84,42.84,42.6227,42.8038,39754.0
2022-03-16 12:00:00,47.26,47.33,47.15,47.21,21625.0,42.7947,42.8581,42.6951,42.7494,21625.0
2022-03-16 12:30:00,47.22,47.36,47.19,47.22,14195.0,42.7585,42.8853,42.7313,42.7585,14195.0
2022-03-16 13:00:00,47.24,47.33,47.1,47.26,26260.0,42.7766,42.8581,42.6498,42.7947,26260.0
2022-03-16 13:30:00,47.27,47.31,47.22,47.26,16740.0,42.8038,42.84,42.7585,42.7947,16740.0
2022-03-16 14:00:00,47.25,47.25,46.73,46.75,38321.0,42.7857,42.7857,42.3148,42.3329,38321.0
2022-03-16 14:30:00,46.75,47.08,46.66,47.02,48961.0,42.3329,42.6317,42.2514,42.5774,48961.0
2022-03-16 15:00:00,47.02,47.3,46.94,47.23,39231.0,42.5774,42.8309,42.505,42.7676,39231.0
2022-03-16 15:30:00,47.22,47.39,47.08,47.3,117877.0,42.7585,42.9124,42.6317,42.8309,117877.0
2022-03-17 09:30:00,47.33,47.56,47.2,47.49,19469.0,42.8581,43.0664,42.7404,43.003,19469.0
2022-03-17 10:00:00,47.53,47.65,47.27,47.55,45379.0,43.0392,43.1479,42.8038,43.0573,45379.0
2022-03-17 10:30:00,47.58,47.65,47.42,47.6,23919.0,43.0845,43.1479,42.9396,43.1026,23919.0
2022-03-17 11:00:00,47.58,47.76,47.56,47.69,20768.0,43.0845,43.2475,43.0664,43.1841,20768.0
2022-03-17 11:30:00,47.68,47.89,47.67,47.86,18596.0,43.175,43.3652,43.166,43.338,18596.0
2022-03-17 12:00:00,47.85,47.93,47.79,47.88,16364.0,43.329,43.4014,43.2746,43.3561,16364.0
2022-03-17 12:30:00,47.86,47.91,47.75,47.87,12948.0,43.338,43.3833,43.2384,43.3471,12948.0
2022-03-17 13:00:00,47.85,47.93,47.78,47.9,15859.0,43.329,43.4014,43.2656,43.3742,15859.0
2022-03-17 13:30:00,47.89,47.94,47.85,47.92,13832.0,43.3652,43.4105,43.329,43.3924,13832.0
2022-03-17 14:00:00,47.93,47.93,47.77,47.77,17644.0,43.4014,43.4014,43.2565,43.2565,17644.0
2022-03-17 14:30:00,47.78,47.88,47.76,47.79,19163.0,43.2656,43.3561,43.2475,43.2746,19163.0
2022-03-17 15:00:00,47.78,47.78,47.67,47.68,27145.0,43.2656,43.2656,43.166,43.175,27145.0
2022-03-17 15:30:00,47.66,47.81,47.58,47.72,126884.0,43.1569,43.2928,43.0845,43.2113,126884.0
2022-03-18 09:30:00,47.7,48.17,47.58,48.0,160310.0,43.1931,43.6187,43.0845,43.4648,160310.0
2022-03-18 10:00:00,48.06,48.2,47.93,47.93,31399.0,43.5191,43.6459,43.4014,43.4014,31399.0
2022-03-18 10:30:00,47.93,48.15,47.89,48.1,17570.0,43.4014,43.6006,43.3652,43.5554,17570.0
2022-03-18 11:00:00,48.09,48.31,48.08,48.08,22089.0,43.5463,43.7455,43.5372,43.5372,22089.0
2022-03-18 11:30:00,48.05,48.08,47.87,47.93,15475.0,43.5101,43.5372,43.3471,43.4014,15475.0
2022-03-18 12:00:00,47.93,48.1,47.89,48.06,15040.0,43.4014,43.5554,43.3652,43.5191,15040.0
2022-03-18 12:30:00,48.08,48.13,48.03,48.1,12055.0,43.5372,43.5825,43.492,43.5554,12055.0
2022-03-18 13:00:00,48.1,48.19,48.1,48.16,13478.0,43.5554,43.6368,43.5554,43.6097,13478.0
2022-03-18 13:30:00,48.16,48.25,48.1,48.14,16655.0,43.6097,43.6912,43.5554,43.5916,16655.0
2022-03-18 14:00:00,48.15,48.17,48.02,48.13,13390.0,43.6006,43.6187,43.4829,43.5825,13390.0
2022-03-18 14:30:00,48.13,48.13,48.0,48.07,15215.0,43.5825,43.5825,43.4648,43.5282,15215.0
2022-03-18 15:00:00,48.09,48.17,48.05,48.11,27363.0,43.5463,43.6187,43.5101,43.5644,27363.0
2022-03-18 15:30:00,48.09,48.2,48.0,48.09,176629.0,43.5463,43.6459,43.4648,43.5463,176629.0
2022-03-21 09:30:00,48.33,48.73,48.19,48.48,50519.0,43.7636,44.1258,43.6368,43.8994,50519.0
2022-03-21 10:00:00,48.47,48.7,48.39,48.67,23237.0,43.8904,44.0987,43.818,44.0715,23237.0
2022-03-21 10:30:00,48.73,48.82,48.46,48.49,23810.0,44.1258,44.2073,43.8813,43.9085,23810.0
2022-03-21 11:00:00,48.48,48.56,48.38,48.48,28850.0,43.8994,43.9719,43.8089,43.8994,28850.0
2022-03-21 11:30:00,48.48,48.55,48.33,48.46,30837.0,43.8994,43.9628,43.7636,43.8813,30837.0
2022-03-21 12:00:00,48.48,48.83,48.46,48.73,36481.0,43.8994,44.2164,43.8813,44.1258,36481.0
2022-03-21 12:30:00,48.73,48.73,48.54,48.55,45652.0,44.1258,44.1258,43.9538,43.9628,45652.0
2022-03-21 13:00:00,48.55,48.65,48.49,48.62,106394.0,43.9628,44.0534,43.9085,44.0262,106394.0
2022-03-21 13:30:00,48.6,48.8,48.59,48.76,42246.0,44.0081,44.1892,43.9991,44.153,42246.0
2022-03-21 14:00:00,48.76,48.79,48.54,48.65,62443.0,44.153,44.1802,43.9538,44.0534,62443.0
2022-03-21 14:30:00,48.64,48.74,48.61,48.62,37744.0,44.0443,44.1349,44.0172,44.0262,37744.0
2022-03-21 15:00:00,48.61,48.68,48.48,48.57,29994.0,44.0172,44.0806,43.8994,43.9809,29994.0
2022-03-21 15:30:00,48.58,48.77,48.55,48.76,150984.0,43.99,44.162,43.9628,44.153,150984.0
2022-03-22 09:30:00,48.79,48.97,48.63,48.79,27662.0,44.1802,44.3432,44.0353,44.1802,27662.0
2022-03-22 10:00:00,48.81,48.89,48.65,48.73,23389.0,44.1983,44.2707,44.0534,44.1258,23389.0
2022-03-22 10:30:00,48.75,48.78,48.43,48.52,45421.0,44.1439,44.1711,43.8542,43.9357,45421.0
2022-03-22 11:00:00,48.52,48.52,48.29,48.47,28855.0,43.9357,43.9357,43.7274,43.8904,28855.0
2022-03-22 11:30:00,48.48,48.57,48.37,48.57,49842.0,43.8994,43.9809,43.7998,43.9809,49842.0
2022-03-22 12:00:00,48.58,48.59,48.5,48.56,30630.0,43.99,43.9991,43.9176,43.9719,30630.0
2022-03-22 12:30:00,48.55,48.57,48.38,48.41,22698.0,43.9628,43.9809,43.8089,43.8361,22698.0
2022-03-22 13:00:00,48.42,48.5,48.36,48.36,16571.0,43.8451,43.9176,43.7908,43.7908,16571.0
2022-03-22 13:30:00,48.36,48.46,48.29,48.4,25763.0,43.7908,43.8813,43.7274,43.827,25763.0
2022-03-22 14:00:00,48.4,48.48,48.37,48.4,32444.0,43.827,43.8994,43.7998,43.827,32444.0
2022-03-22 14:30:00,48.39,48.45,48.35,48.41,29682.0,43.818,43.8723,43.7817,43.8361,29682.0
2022-03-22 15:00:00,48.4,48.42,48.25,48.27,33591.0,43.827,43.8451,43.6912,43.7093,33591.0
2022-03-22 15:30:00,48.27,48.42,48.19,48.24,194346.0,43.7093,43.8451,43.6368,43.6821,194346.0
2022-03-23 09:30:00,48.14,48.36,47.83,48.05,24813.0,43.5916,43.7908,43.3109,43.5101,24813.0
2022-03-23 10:00:00,48.08,48.49,48.02,48.47,70640.0,43.5372,43.9085,43.4829,43.8904,70640.0
2022-03-23 10:30:00,48.47,48.72,48.31,48.35,54919.0,43.8904,44.1168,43.7455,43.7817,54919.0
2022-03-23 11:00:00,48.36,48.44,48.28,48.35,26152.0,43.7908,43.8632,43.7183,43.7817,26152.0
2022-03-23 11:30:00,48.34,48.34,48.17,48.26,23706.0,43.7727,43.7727,43.6187,43.7002,23706.0
2022-03-23 12:00:00,48.25,48.28,48.12,48.18,18513.0,43.6912,43.7183,43.5735,43.6278,18513.0
2022-03-23 12:30:00,48.17,48.27,48.06,48.27,18346.0,43.6187,43.7093,43.5191,43.7093,18346.0
2022-03-23 13:00:00,48.26,48.37,48.17,48.32,23133.0,43.7002,43.7998,43.6187,43.7546,23133.0
2022-03-23 13:30:00,48.27,48.33,48.22,48.31,34278.0,43.7093,43.7636,43.664,43.7455,34278.0
2022-03-23 14:00:00,48.32,48.56,48.32,48.56,34911.0,43.7546,43.9719,43.7546,43.9719,34911.0
2022-03-23 14:30:00,48.57,48.58,48.45,48.52,34191.0,43.9809,43.99,43.8723,43.9357,34191.0
2022-03-23 15:00:00,48.51,48.69,48.5,48.64,32515.0,43.9266,44.0896,43.9176,44.0443,32515.0
2022-03-23 15:30:00,48.62,48.62,48.43,48.49,226788.0,44.0262,44.0262,43.8542,43.9085,226788.0
2022-03-24 09:30:00,48.61,48.88,48.5,48.73,40148.0,44.0172,44.2617,43.9176,44.1258,40148.0
2022-03-24 10:00:00,48.75,49.1,48.75,48.95,50422.0,44.1439,44.4609,44.1439,44.325,50422.0
2022-03-24 10:30:00,48.96,49.06,48.79,48.8,32812.0,44.3341,44.4246,44.1802,44.1892,32812.0
2022-03-24 11:00:00,48.8,48.95,48.54,48.65,30429.0,44.1892,44.325,43.9538,44.0534,30429.0
2022-03-24 11:30:00,48.65,48.69,48.56,48.65,14353.0,44.0534,44.0896,43.9719,44.0534,14353.0
2022-03-24 12:00:00,48.65,48.76,48.65,48.66,23718.0,44.0534,44.153,44.0534,44.0624,23718.0
2022-03-24 12:30:00,48.67,48.78,48.65,48.73,17742.0,44.0715,44.1711,44.0534,44.1258,17742.0
2022-03-24 13:00:00,48.73,49.0,48.69,48.93,28626.0,44.1258,44.3703,44.0896,44.3069,28626.0
2022-03-24 13:30:00,48.95,49.07,48.89,48.98,43186.0,44.325,44.4337,44.2707,44.3522,43186.0
2022-03-24 14:00:00,48.96,48.97,48.76,48.79,19204.0,44.3341,44.3432,44.153,44.1802,19204.0
2022-03-24 14:30:00,48.78,48.82,48.75,48.77,27798.0,44.1711,44.2073,44.1439,44.162,27798.0
2022-03-24 15:00:00,48.77,48.89,48.76,48.87,28634.0,44.162,44.2707,44.153,44.2526,28634.0
2022-03-24 15:30:00,48.87,48.92,48.69,48.91,133492.0,44.2526,44.2979,44.0896,44.2888,133492.0
2022-03-25 09:30:00,49.03,49.41,49.03,49.38,50910.0,44.3975,44.7416,44.3975,44.7144,50910.0
2022-03-25 10:00:00,49.39,49.56,49.39,49.54,18984.0,44.7235,44.8774,44.7235,44.8593,18984.0
2022-03-25 10:30:00,49.54,49.59,49.4,49.53,15784.0,44.8593,44.9046,44.7325,44.8502,15784.0
2022-03-25 11:00:00,49.48,49.57,49.4,49.45,22584.0,44.805,44.8865,44.7325,44.7778,22584.0
2022-03-25 11:30:00,49.46,49.5,49.43,49.48,24751.0,44.7869,44.8231,44.7597,44.805,24751.0
2022-03-25 12:00:00,49.49,49.55,49.46,49.49,22903.0,44.814,44.8684,44.7869,44.814,22903.0
2022-03-25 12:30:00,49.51,49.51,49.38,49.42,14355.0,44.8321,44.8321,44.7144,44.7506,14355.0
2022-03-25 13:00:00,49.42,49.45,49.27,49.3,25332.0,44.7506,44.7778,44.6148,44.642,25332.0
2022-03-25 13:30:00,49.3,49.55,49.3,49.53,35014.0,44.642,44.8684,44.642,44.8502,35014.0
2022-03-25 14:00:00,49.53,49.68,49.51,49.66,23114.0,44.8502,44.9861,44.8321,44.968,23114.0
2022-03-25 14:30:00,49.66,49.68,49.58,49.67,39857.0,44.968,44.9861,44.8955,44.977,39857.0
2022-03-25 15:00:00,49.68,49.72,49.56,49.66,55335.0,44.9861,45.0223,44.8774,44.968,55335.0
2022-03-25 15:30:00,49.66,49.96,49.66,49.96,234038.0,44.968,45.2396,44.968,45.2396,234038.0
2022-03-28 09:30:00,50.0,50.13,49.83,50.04,40467.0,45.2758,45.3936,45.1219,45.3121,40467.0
2022-03-28 10:00:00,50.01,50.16,49.89,49.98,23772.0,45.2849,45.4207,45.1762,45.2577,23772.0
2022-03-28 10:30:00,49.95,50.06,49.94,50.02,21269.0,45.2306,45.3302,45.2215,45.2939,21269.0
2022-03-28 11:00:00,49.99,50.06,49.92,50.0,29492.0,45.2668,45.3302,45.2034,45.2758,29492.0
2022-03-28 11:30:00,50.0,50.04,49.85,49.94,28447.0,45.2758,45.3121,45.14,45.2215,28447.0
2022-03-28 12:00:00,49.93,50.07,49.92,49.99,15679.0,45.2124,45.3392,45.2034,45.2668,15679.0
2022-03-28 12:30:00,49.98,50.05,49.89,50.03,19599.0,45.2577,45.3211,45.1762,45.303,19599.0
2022-03-28 13:00:00,50.05,50.07,49.91,49.94,19589.0,45.3211,45.3392,45.1943,45.2215,19589.0
2022-03-28 13:30:00,49.93,50.06,49.85,50.01,19865.0,45.2124,45.3302,45.14,45.2849,19865.0
2022-03-28 14:00:00,50.0,50.05,49.9,49.9,12612.0,45.2758,45.3211,45.1853,45.1853,12612.0
2022-03-28 14:30:00,49.9,49.94,49.81,49.89,18592.0,45.1853,45.2215,45.1038,45.1762,18592.0
2022-03-28 15:00:00,49.9,49.98,49.84,49.93,17714.0,45.1853,45.2577,45.131,45.2124,17714.0
2022-03-28 15:30:00,49.93,50.04,49.84,50.04,84097.0,45.2124,45.3121,45.131,45.3121,84097.0
2022-03-29 09:30:00,50.37,50.53,50.3,50.49,41541.0,45.6109,45.7558,45.5475,45.7195,41541.0
2022-03-29 10:00:00,50.5,50.62,50.49,50.54,28331.0,45.7286,45.8373,45.7195,45.7648,28331.0
2022-03-29 10:30:00,50.56,50.73,50.45,50.69,39036.0,45.7829,45.9369,45.6833,45.9006,39036.0
2022-03-29 11:00:00,50.7,50.8,50.65,50.7,16251.0,45.9097,46.0002,45.8644,45.9097,16251.0
2022-03-29 11:30:00,50.71,50.88,50.7,50.8,16083.0,45.9187,46.0727,45.9097,46.0002,16083.0
2022-03-29 12:00:00,50.81,50.92,50.68,50.7,41239.0,46.0093,46.1089,45.8916,45.9097,41239.0
2022-03-29 12:30:00,50.67,50.68,50.55,50.6,8402.0,45.8825,45.8916,45.7739,45.8191,8402.0
2022-03-29 13:00:00,50.59,50.66,50.54,50.62,8192.0,45.8101,45.8735,45.7648,45.8373,8192.0
2022-03-29 13:30:00,50.61,50.78,50.6,50.77,12019.0,45.8282,45.9821,45.8191,45.9731,12019.0
2022-03-29 14:00:00,50.78,50.89,50.75,50.89,17033.0,45.9821,46.0817,45.955,46.0817,17033.0
2022-03-29 14:30:00,50.91,50.98,50.91,50.96,11586.0,46.0999,46.1632,46.0999,46.1451,11586.0
2022-03-29 15:00:00,50.97,51.12,50.94,51.08,19274.0,46.1542,46.29,46.127,46.2538,19274.0
2022-03-29 15:30:00,51.1,51.25,51.06,51.07,124218.0,46.2719,46.4077,46.2357,46.2447,124218.0
2022-03-30 09:30:00,51.08,51.21,50.9,51.17,22768.0,46.2538,46.3715,46.0908,46.3353,22768.0
2022-03-30 10:00:00,51.3,51.36,51.05,51.1,19842.0,46.453,46.5073,46.2266,46.2719,19842.0
2022-03-30 10:30:00,51.12,51.41,51.1,51.36,18219.0,46.29,46.5526,46.2719,46.5073,18219.0
2022-03-30 11:00:00,51.38,51.54,51.36,51.5,17549.0,46.5254,46.6703,46.5073,46.6341,17549.0
2022-03-30 11:30:00,51.51,51.71,51.5,51.57,45319.0,46.6432,46.8243,46.6341,46.6975,45319.0
2022-03-30 12:00:00,51.57,51.63,51.47,51.61,32224.0,46.6975,46.7518,46.6069,46.7337,32224.0
2022-03-30 12:30:00,51.62,51.7,51.58,51.66,32569.0,46.7428,46.8152,46.7065,46.779,32569.0
2022-03-30 13:00:00,51.67,51.75,51.6,51.6,28567.0,46.788,46.8605,46.7247,46.7247,28567.0
2022-03-30 13:30:00,51.58,51.74,51.54,51.71,40337.0,46.7065,46.8514,46.6703,46.8243,40337.0
2022-03-30 14:00:00,51.72,51.88,51.71,51.86,35461.0,46.8333,46.9782,46.8243,46.9601,35461.0
2022-03-30 14:30:00,51.87,51.87,51.69,51.77,44829.0,46.9691,46.9691,46.8062,46.8786,44829.0
2022-03-30 15:00:00,51.76,51.78,51.68,51.71,36056.0,46.8695,46.8877,46.7971,46.8243,36056.0
2022-03-30 15:30:00,51.72,51.99,51.71,51.99,174884.0,46.8333,47.0778,46.8243,47.0778,174884.0
2022-03-31 09:30:00,51.72,52.21,51.4,52.04,57524.0,46.8333,47.277,46.5436,47.1231,57524.0
2022-03-31 10:00:00,52.06,52.11,51.81,51.82,44955.0,47.1412,47.1865,46.9148,46.9239,44955.0
2022-03-31 10:30:00,51.87,52.16,51.86,52.1,29305.0,46.9691,47.2317,46.9601,47.1774,29305.0
2022-03-31 11:00:00,52.12,52.12,51.88,51.98,15127.0,47.1955,47.1955,46.9782,47.0688,15127.0
2022-03-31 11:30:00,51.92,51.95,51.8,51.87,20451.0,47.0144,47.0416,46.9058,46.9691,20451.0
2022-03-31 12:00:00,51.86,51.88,51.71,51.78,26265.0,46.9601,46.9782,46.8243,46.8877,26265.0
2022-03-31 12:30:00,51.75,51.82,51.72,51.76,22789.0,46.8605,46.9239,46.8333,46.8695,22789.0
2022-03-31 13:00:00,51.77,51.79,51.71,51.75,23040.0,46.8786,46.8967,46.8243,46.8605,23040.0
2022-03-31 13:30:00,51.72,51.91,51.67,51.87,38514.0,46.8333,47.0054,46.788,46.9691,38514.0
2022-03-31 14:00:00,51.84,51.86,51.53,51.64,48014.0,46.942,46.9601,46.6613,46.7609,48014.0
2022-03-31 14:30:00,51.63,51.68,51.57,51.67,32446.0,46.7518,46.7971,46.6975,46.788,32446.0
2022-03-31 15:00:00,51.67,51.7,51.44,51.45,102395.0,46.788,46.8152,46.5798,46.5888,102395.0
2022-03-31 15:30:00,51.46,51.49,51.11,51.11,234245.0,46.5979,46.6251,46.281,46.281,234245.0
2022-04-01 09:30:00,51.05,51.31,50.89,51.31,49060.0,46.2266,46.4621,46.0817,46.4621,49060.0
2022-04-01 10:00:00,51.3,51.5,51.19,51.2,48479.0,46.453,46.6341,46.3534,46.3625,48479.0
2022-04-01 10:30:00,51.2,51.41,51.15,51.39,40333.0,46.3625,46.5526,46.3172,46.5345,40333.0
2022-04-01 11:00:00,51.38,51.7,51.3,51.69,35803.0,46.5254,46.8152,46.453,46.8062,35803.0
2022-04-01 11:30:00,51.69,51.77,51.51,51.69,34076.0,46.8062,46.8786,46.6432,46.8062,34076.0
2022-04-01 12:00:00,51.69,51.69,51.51,51.66,21651.0,46.8062,46.8062,46.6432,46.779,21651.0
2022-04-01 12:30:00,51.65,51.78,51.57,51.75,32829.0,46.7699,46.8877,46.6975,46.8605,32829.0
2022-04-01 13:00:00,51.76,51.9,51.72,51.89,24866.0,46.8695,46.9963,46.8333,46.9873,24866.0
2022-04-01 13:30:00,51.89,51.97,51.8,51.92,26436.0,46.9873,47.0597,46.9058,47.0144,26436.0
2022-04-01 14:00:00,51.93,52.09,51.9,52.09,35671.0,47.0235,47.1684,46.9963,47.1684,35671.0
2022-04-01 14:30:00,52.11,52.26,52.1,52.23,35383.0,47.1865,47.3223,47.1774,47.2951,35383.0
2022-04-01 15:00:00,52.25,52.39,52.22,52.29,42481.0,47.3132,47.44,47.2861,47.3495,42481.0
2022-04-01 15:30:00,52.29,52.61,52.18,52.59,275763.0,47.3495,47.6392,47.2499,47.6211,275763.0
2022-04-04 09:30:00,52.3,52.45,51.7,51.76,36532.0,47.3585,47.4943,46.8152,46.8695,36532.0
2022-04-04 10:00:00,51.68,51.72,50.83,51.18,44357.0,46.7971,46.8333,46.0274,46.3443,44357.0
2022-04-04 10:30:00,51.16,51.23,50.99,51.09,43524.0,46.3262,46.3896,46.1723,46.2628,43524.0
2022-04-04 11:00:00,51.08,51.22,51.04,51.19,58993.0,46.2538,46.3806,46.2176,46.3534,58993.0
2022-04-04 11:30:00,51.17,51.22,51.03,51.03,18654.0,46.3353,46.3806,46.2085,46.2085,18654.0
2022-04-04 12:00:00,51.05,51.16,51.02,51.09,14767.0,46.2266,46.3262,46.1995,46.2628,14767.0
2022-04-04 12:30:00,51.09,51.09,50.84,50.84,18715.0,46.2628,46.2628,46.0365,46.0365,18715.0
2022-04-04 13:00:00,50.82,51.03,50.82,51.03,10223.0,46.0184,46.2085,46.0184,46.2085,10223.0
2022-04-04 13:30:00,51.05,51.26,51.05,51.26,20738.0,46.2266,46.4168,46.2266,46.4168,20738.0
2022-04-04 14:00:00,51.26,51.27,51.1,51.12,39995.0,46.4168,46.4258,46.2719,46.29,39995.0
2022-04-04 14:30:00,51.12,51.14,50.97,51.02,27246.0,46.29,46.3081,46.1542,46.1995,27246.0
2022-04-04 15:00:00,51.01,51.03,50.95,50.99,41316.0,46.1904,46.2085,46.1361,46.1723,41316.0
2022-04-04 15:30:00,50.99,51.27,50.99,51.17,90254.0,46.1723,46.4258,46.1723,46.3353,90254.0
2022-04-05 09:30:00,51.21,51.54,51.1,51.38,107267.0,46.3715,46.6703,46.2719,46.5254,107267.0
2022-04-05 10:00:00,51.38,51.57,51.06,51.18,24003.0,46.5254,46.6975,46.2357,46.3443,24003.0
2022-04-05 10:30:00,51.16,51.56,51.11,51.4,27301.0,46.3262,46.6884,46.281,46.5436,27301.0
2022-04-05 11:00:00,51.4,51.69,51.39,51.61,28659.0,46.5436,46.8062,46.5345,46.7337,28659.0
2022-04-05 11:30:00,51.63,51.63,51.45,51.47,16860.0,46.7518,46.7518,46.5888,46.6069,16860.0
2022-04-05 12:00:00,51.47,51.65,51.37,51.49,13236.0,46.6069,46.7699,46.5164,46.6251,13236.0
2022-04-05 12:30:00,51.48,51.54,51.34,51.4,20916.0,46.616,46.6703,46.4892,46.5436,20916.0
2022-04-05 13:00:00,51.38,51.61,51.32,51.57,15562.0,46.5254,46.7337,46.4711,46.6975,15562.0
2022-04-05 13:30:00,51.59,51.69,51.51,51.53,20709.0,46.7156,46.8062,46.6432,46.6613,20709.0
2022-04-05 14:00:00,51.54,51.66,51.49,51.57,20673.0,46.6703,46.779,46.6251,46.6975,20673.0
2022-04-05 14:30:00,51.58,51.65,51.53,51.59,21926.0,46.7065,46.7699,46.6613,46.7156,21926.0
2022-04-05 15:00:00,51.58,51.64,51.5,51.53,43405.0,46.7065,46.7609,46.6341,46.6613,43405.0
2022-04-05 15:30:00,51.52,51.58,51.18,51.58,203669.0,46.6522,46.7065,46.3443,46.7065,203669.0
2022-04-06 09:30:00,51.46,51.86,51.15,51.53,42609.0,46.5979,46.9601,46.3172,46.6613,42609.0
2022-04-06 10:00:00,51.54,51.77,51.34,51.44,21211.0,46.6703,46.8786,46.4892,46.5798,21211.0
2022-04-06 10:30:00,51.44,51.71,51.43,51.65,11943.0,46.5798,46.8243,46.5707,46.7699,11943.0
2022-04-06 11:00:00,51.7,52.0,51.64,51.98,17948.0,46.8152,47.0869,46.7609,47.0688,17948.0
2022-04-06 11:30:00,52.0,52.15,51.96,52.07,17064.0,47.0869,47.2227,47.0506,47.1503,17064.0
2022-04-06 12:00:00,52.07,52.14,51.99,52.02,21090.0,47.1503,47.2136,47.0778,47.105,21090.0
2022-04-06 12:30:00,52.01,52.21,52.0,52.2,20695.0,47.0959,47.277,47.0869,47.268,20695.0
2022-04-06 13:00:00,52.2,52.3,52.14,52.25,18842.0,47.268,47.3585,47.2136,47.3132,18842.0
2022-04-06 13:30:00,52.24,52.32,52.05,52.15,21328.0,47.3042,47.3766,47.1321,47.2227,21328.0
2022-04-06 14:00:00,52.13,52.3,51.95,52.14,30536.0,47.2046,47.3585,47.0416,47.2136,30536.0
2022-04-06 14:30:00,52.17,52.34,52.15,52.28,23947.0,47.2408,47.3947,47.2227,47.3404,23947.0
2022-04-06 15:00:00,52.3,52.33,52.05,52.07,24745.0,47.3585,47.3857,47.1321,47.1503,24745.0
2022-04-06 15:30:00,52.09,52.48,52.07,52.41,125509.0,47.1684,47.5215,47.1503,47.4581,125509.0
2022-04-07 09:30:00,52.54,52.59,52.08,52.23,38161.0,47.5758,47.6211,47.1593,47.2951,38161.0
2022-04-07 10:00:00,52.27,52.48,52.19,52.33,28211.0,47.3314,47.5215,47.2589,47.3857,28211.0
2022-04-07 10:30:00,52.31,52.56,52.25,52.25,51647.0,47.3676,47.594,47.3132,47.3132,51647.0
2022-04-07 11:00:00,52.25,52.28,52.11,52.15,50296.0,47.3132,47.3404,47.1865,47.2227,50296.0
2022-04-07 11:30:00,52.16,52.37,52.12,52.26,70808.0,47.2317,47.4219,47.1955,47.3223,70808.0
2022-04-07 12:00:00,52.27,52.34,52.08,52.1,29623.0,47.3314,47.3947,47.1593,47.1774,29623.0
2022-04-07 12:30:00,52.15,52.4,52.14,52.3,19664.0,47.2227,47.4491,47.2136,47.3585,19664.0
2022-04-07 13:00:00,52.33,52.51,52.27,52.4,25044.0,47.3857,47.5487,47.3314,47.4491,25044.0
2022-04-07 13:30:00,52.39,52.49,52.33,52.49,21736.0,47.44,47.5306,47.3857,47.5306,21736.0
2022-04-07 14:00:00,52.48,52.54,52.31,52.46,25832.0,47.5215,47.5758,47.3676,47.5034,25832.0
2022-04-07 14:30:00,52.45,52.62,52.41,52.61,32918.0,47.4943,47.6483,47.4581,47.6392,32918.0
2022-04-07 15:00:00,52.58,52.61,52.26,52.28,56573.0,47.6121,47.6392,47.3223,47.3404,56573.0
2022-04-07 15:30:00,52.28,52.44,52.23,52.34,213718.0,47.3404,47.4853,47.2951,47.3947,213718.0
2022-04-08 09:30:00,51.82,52.08,51.74,51.89,51344.0,46.9239,47.1593,46.8514,46.9873,51344.0
2022-04-08 10:00:00,51.91,51.99,51.54,51.55,19335.0,47.0054,47.0778,46.6703,46.6794,19335.0
2022-04-08 10:30:00,51.55,51.84,51.55,51.76,33550.0,46.6794,46.942,46.6794,46.8695,33550.0
2022-04-08 11:00:00,51.76,51.84,51.74,51.74,48406.0,46.8695,46.942,46.8514,46.8514,48406.0
2022-04-08 11:30:00,51.75,51.82,51.67,51.7,17273.0,46.8605,46.9239,46.788,46.8152,17273.0
2022-04-08 12:00:00,51.71,51.72,51.53,51.62,21112.0,46.8243,46.8333,46.6613,46.7428,21112.0
2022-04-08 12:30:00,51.63,51.65,51.42,51.49,13894.0,46.7518,46.7699,46.5617,46.6251,13894.0
2022-04-08 13:00:00,51.5,51.54,51.41,51.46,15450.0,46.6341,46.6703,46.5526,46.5979,15450.0
2022-04-08 13:30:00,51.45,51.5,51.34,51.5,14759.0,46.5888,46.6341,46.4892,46.6341,14759.0
2022-04-08 14:00:00,51.49,51.7,51.44,51.59,21561.0,46.6251,46.8152,46.5798,46.7156,21561.0
2022-04-08 14:30:00,51.61,51.74,51.6,51.7,21330.0,46.7337,46.8514,46.7247,46.8152,21330.0
2022-04-08 15:00:00,51.7,51.75,51.58,51.6,24962.0,46.8152,46.8605,46.7065,46.7247,24962.0
2022-04-08 15:30:00,51.61,51.67,51.42,51.49,107438.0,46.7337,46.788,46.5617,46.6251,107438.0
2022-04-11 09:30:00,51.51,51.68,51.06,51.23,51146.0,46.6432,46.7971,46.2357,46.3896,51146.0
2022-04-11 10:00:00,51.31,51.49,51.19,51.38,20079.0,46.4621,46.6251,46.3534,46.5254,20079.0
2022-04-11 10:30:00,51.35,51.7,51.2,51.56,29706.0,46.4983,46.8152,46.3625,46.6884,29706.0
2022-04-11 11:00:00,51.56,51.63,51.38,51.49,22072.0,46.6884,46.7518,46.5254,46.6251,22072.0
2022-04-11 11:30:00,51.48,51.51,51.28,51.35,13965.0,46.616,46.6432,46.4349,46.4983,13965.0
2022-04-11 12:00:00,51.34,51.37,51.2,51.31,17333.0,46.4892,46.5164,46.3625,46.4621,17333.0
2022-04-11 12:30:00,51.3,51.36,51.2,51.28,19432.0,46.453,46.5073,46.3625,46.4349,19432.0
2022-04-11 13:00:00,51.28,51.36,51.15,51.16,21054.0,46.4349,46.5073,46.3172,46.3262,21054.0
2022-04-11 13:30:00,51.14,51.24,51.1,51.13,26624.0,46.3081,46.3987,46.2719,46.2991,26624.0
2022-04-11 14:00:00,51.13,51.22,51.07,51.2,32457.0,46.2991,46.3806,46.2447,46.3625,32457.0
2022-04-11 14:30:00,51.19,51.35,51.16,51.33,26678.0,46.3534,46.4983,46.3262,46.4802,26678.0
2022-04-11 15:00:00,51.33,51.33,50.99,51.04,34343.0,46.4802,46.4802,46.1723,46.2176,34343.0
2022-04-11 15:30:00,51.04,51.15,50.99,51.08,163856.0,46.2176,46.3172,46.1723,46.2538,163856.0
2022-04-12 09:30:00,51.04,51.28,50.81,51.13,91986.0,46.2176,46.4349,46.0093,46.2991,91986.0
2022-04-12 10:00:00,51.09,51.19,50.91,50.96,62309.0,46.2628,46.3534,46.0999,46.1451,62309.0
2022-04-12 10:30:00,50.94,51.2,50.87,51.16,80020.0,46.127,46.3625,46.0636,46.3262,80020.0
2022-04-12 11:00:00,51.16,51.81,51.09,51.73,62350.0,46.3262,46.9148,46.2628,46.8424,62350.0
2022-04-12 11:30:00,51.75,51.76,51.41,51.42,24474.0,46.8605,46.8695,46.5526,46.5617,24474.0
2022-04-12 12:00:00,51.42,51.51,51.36,51.36,20303.0,46.5617,46.6432,46.5073,46.5073,20303.0
2022-04-12 12:30:00,51.36,51.37,51.21,51.28,18018.0,46.5073,46.5164,46.3715,46.4349,18018.0
2022-04-12 13:00:00,51.28,51.28,51.15,51.2,15619.0,46.4349,46.4349,46.3172,46.3625,15619.0
2022-04-12 13:30:00,51.21,51.26,51.03,51.03,13762.0,46.3715,46.4168,46.2085,46.2085,13762.0
2022-04-12 14:00:00,51.05,51.15,51.04,51.13,14241.0,46.2266,46.3172,46.2176,46.2991,14241.0
2022-04-12 14:30:00,51.11,51.22,51.06,51.15,25633.0,46.281,46.3806,46.2357,46.3172,25633.0
2022-04-12 15:00:00,51.15,51.17,51.0,51.02,20530.0,46.3172,46.3353,46.1813,46.1995,20530.0
2022-04-12 15:30:00,51.02,51.12,50.94,51.05,105450.0,46.1995,46.29,46.127,46.2266,105450.0
2022-04-13 09:30:00,51.22,51.49,50.97,51.1,50153.0,46.3806,46.6251,46.1542,46.2719,50153.0
2022-04-13 10:00:00,51.14,51.14,50.86,50.93,35469.0,46.3081,46.3081,46.0546,46.118,35469.0
2022-04-13 10:30:00,50.9,51.0,50.85,50.96,33485.0,46.0908,46.1813,46.0455,46.1451,33485.0
2022-04-13 11:00:00,50.97,50.98,50.63,50.66,85780.0,46.1542,46.1632,45.8463,45.8735,85780.0
2022-04-13 11:30:00,50.64,50.8,50.57,50.67,27208.0,45.8554,46.0002,45.792,45.8825,27208.0
2022-04-13 12:00:00,50.66,50.86,50.65,50.85,20277.0,45.8735,46.0546,45.8644,46.0455,20277.0
2022-04-13 12:30:00,50.86,50.9,50.79,50.8,18055.0,46.0546,46.0908,45.9912,46.0002,18055.0
2022-04-13 13:00:00,50.8,50.95,50.77,50.84,20111.0,46.0002,46.1361,45.9731,46.0365,20111.0
2022-04-13 13:30:00,50.85,50.86,50.71,50.71,24422.0,46.0455,46.0546,45.9187,45.9187,24422.0
2022-04-13 14:00:00,50.7,50.72,50.61,50.63,23195.0,45.9097,45.9278,45.8282,45.8463,23195.0
2022-04-13 14:30:00,50.62,50.65,50.53,50.58,29826.0,45.8373,45.8644,45.7558,45.801,29826.0
2022-04-13 15:00:00,50.59,50.62,50.47,50.49,21427.0,45.8101,45.8373,45.7014,45.7195,21427.0
2022-04-13 15:30:00,50.49,50.64,50.43,50.53,101971.0,45.7195,45.8554,45.6652,45.7558,101971.0
2022-04-14 09:30:00,50.72,50.9,50.44,50.54,36341.0,45.9278,46.0908,45.6743,45.7648,36341.0
2022-04-14 10:00:00,50.58,50.72,50.34,50.37,20960.0,45.801,45.9278,45.5837,45.6109,20960.0
2022-04-14 10:30:00,50.41,50.7,50.4,50.65,14432.0,45.6471,45.9097,45.638,45.8644,14432.0
2022-04-14 11:00:00,50.66,50.72,50.42,50.46,9828.0,45.8735,45.9278,45.6561,45.6924,9828.0
2022-04-14 11:30:00,50.43,50.5,50.29,50.35,11450.0,45.6652,45.7286,45.5384,45.5928,11450.0
2022-04-14 12:00:00,50.35,50.39,50.21,50.25,13012.0,45.5928,45.629,45.466,45.5022,13012.0
2022-04-14 12:30:00,50.26,50.34,50.23,50.33,9892.0,45.5113,45.5837,45.4841,45.5747,9892.0
2022-04-14 13:00:00,50.36,50.36,50.21,50.3,14198.0,45.6018,45.6018,45.466,45.5475,14198.0
2022-04-14 13:30:00,50.29,50.43,50.28,50.42,12539.0,45.5384,45.6652,45.5294,45.6561,12539.0
2022-04-14 14:00:00,50.45,50.45,50.2,50.29,24507.0,45.6833,45.6833,45.4569,45.5384,24507.0
2022-04-14 14:30:00,50.3,50.31,50.07,50.08,20436.0,45.5475,45.5565,45.3392,45.3483,20436.0
2022-04-14 15:00:00,50.08,50.1,49.95,49.95,21168.0,45.3483,45.3664,45.2306,45.2306,21168.0
2022-04-14 15:30:00,49.94,49.94,49.76,49.82,122319.0,45.2215,45.2215,45.0585,45.1128,122319.0
2022-04-18 09:30:00,49.81,49.83,49.51,49.51,48052.0,45.1038,45.1219,44.8321,44.8321,48052.0
2022-04-18 10:00:00,49.51,49.55,49.29,49.29,25188.0,44.8321,44.8684,44.6329,44.6329,25188.0
2022-04-18 10:30:00,49.28,49.54,49.27,49.39,41192.0,44.6239,44.8593,44.6148,44.7235,41192.0
2022-04-18 11:00:00,49.39,49.39,49.17,49.22,33767.0,44.7235,44.7235,44.5243,44.5695,33767.0
2022-04-18 11:30:00,49.22,49.28,48.98,49.07,58242.0,44.5695,44.6239,44.3522,44.4337,58242.0
2022-04-18 12:00:00,49.09,49.21,48.97,49.04,68384.0,44.4518,44.5605,44.3432,44.4065,68384.0
2022-04-18 12:30:00,49.07,49.07,48.83,48.89,32569.0,44.4337,44.4337,44.2164,44.2707,32569.0
2022-04-18 13:00:00,48.89,49.01,48.65,48.86,50113.0,44.2707,44.3794,44.0534,44.2435,50113.0
2022-04-18 13:30:00,48.86,48.95,48.72,48.78,44058.0,44.2435,44.325,44.1168,44.1711,44058.0
2022-04-18 14:00:00,48.77,48.78,48.58,48.58,47556.0,44.162,44.1711,43.99,43.99,47556.0
2022-04-18 14:30:00,48.59,48.6,48.52,48.54,23433.0,43.9991,44.0081,43.9357,43.9538,23433.0
2022-04-18 15:00:00,48.54,48.55,48.3,48.32,43034.0,43.9538,43.9628,43.7365,43.7546,43034.0
2022-04-18 15:30:00,48.3,48.7,48.27,48.65,171926.0,43.7365,44.0987,43.7093,44.0534,171926.0
2022-04-19 09:30:00,48.94,49.15,48.64,48.68,75939.0,44.316,44.5061,44.0443,44.0806,75939.0
2022-04-19 10:00:00,48.69,48.87,48.61,48.82,57240.0,44.0896,44.2526,44.0172,44.2073,57240.0
2022-04-19 10:30:00,48.83,48.99,48.75,48.99,50124.0,44.2164,44.3613,44.1439,44.3613,50124.0
2022-04-19 11:00:00,48.96,49.06,48.89,48.91,38761.0,44.3341,44.4246,44.2707,44.2888,38761.0
2022-04-19 11:30:00,48.91,48.97,48.88,48.94,39557.0,44.2888,44.3432,44.2617,44.316,39557.0
2022-04-19 12:00:00,48.95,49.15,48.92,49.01,32543.0,44.325,44.5061,44.2979,44.3794,32543.0
2022-04-19 12:30:00,49.01,49.03,48.92,48.92,15478.0,44.3794,44.3975,44.2979,44.2979,15478.0
2022-04-19 13:00:00,48.91,49.09,48.91,48.97,22874.0,44.2888,44.4518,44.2888,44.3432,22874.0
2022-04-19 13:30:00,48.98,49.03,48.9,49.02,29836.0,44.3522,44.3975,44.2798,44.3884,29836.0
2022-04-19 14:00:00,49.02,49.12,49.0,49.09,27393.0,44.3884,44.479,44.3703,44.4518,27393.0
2022-04-19 14:30:00,49.08,49.12,48.98,49.1,31812.0,44.4428,44.479,44.3522,44.4609,31812.0
2022-04-19 15:00:00,49.1,49.13,49.0,49.09,41462.0,44.4609,44.488,44.3703,44.4518,41462.0
2022-04-19 15:30:00,49.08,49.3,49.04,49.2,123916.0,44.4428,44.642,44.4065,44.5514,123916.0
2022-04-20 09:30:00,49.62,49.92,49.43,49.82,92503.0,44.9317,45.2034,44.7597,45.1128,92503.0
2022-04-20 10:00:00,49.84,50.02,49.65,49.8,55694.0,45.131,45.2939,44.9589,45.0947,55694.0
2022-04-20 10:30:00,49.86,50.04,49.86,49.93,35462.0,45.1491,45.3121,45.1491,45.2124,35462.0
2022-04-20 11:00:00,49.94,49.95,49.79,49.95,27164.0,45.2215,45.2306,45.0857,45.2306,27164.0
2022-04-20 11:30:00,49.94,50.05,49.82,50.03,19698.0,45.2215,45.3211,45.1128,45.303,19698.0
2022-04-20 12:00:00,50.02,50.02,49.91,49.94,21078.0,45.2939,45.2939,45.1943,45.2215,21078.0
2022-04-20 12:30:00,49.94,50.01,49.91,49.98,15732.0,45.2215,45.2849,45.1943,45.2577,15732.0
2022-04-20 13:00:00,50.01,50.01,49.85,49.99,21609.0,45.2849,45.2849,45.14,45.2668,21609.0
2022-04-20 13:30:00,50.0,50.26,49.93,50.25,47170.0,45.2758,45.5113,45.2124,45.5022,47170.0
2022-04-20 14:00:00,50.25,50.35,50.14,50.14,24017.0,45.5022,45.5928,45.4026,45.4026,24017.0
2022-04-20 14:30:00,50.14,50.14,49.85,49.87,44332.0,45.4026,45.4026,45.14,45.1581,44332.0
2022-04-20 15:00:00,49.88,49.99,49.84,49.85,32987.0,45.1672,45.2668,45.131,45.14,32987.0
2022-04-20 15:30:00,49.85,49.9,49.75,49.82,136901.0,45.14,45.1853,45.0495,45.1128,136901.0
2022-04-21 09:30:00,49.96,50.12,49.59,49.85,27898.0,45.2396,45.3845,44.9046,45.14,27898.0
2022-04-21 10:00:00,49.84,50.08,49.84,49.95,19415.0,45.131,45.3483,45.131,45.2306,19415.0
2022-04-21 10:30:00,49.95,50.07,49.87,50.02,31916.0,45.2306,45.3392,45.1581,45.2939,31916.0
2022-04-21 11:00:00,49.98,50.12,49.93,50.02,35703.0,45.2577,45.3845,45.2124,45.2939,35703.0
2022-04-21 11:30:00,50.02,50.25,50.0,50.16,24110.0,45.2939,45.5022,45.2758,45.4207,24110.0
2022-04-21 12:00:00,50.11,50.11,49.96,49.97,14192.0,45.3754,45.3754,45.2396,45.2487,14192.0
2022-04-21 12:30:00,49.94,50.0,49.84,49.85,9702.0,45.2215,45.2758,45.131,45.14,9702.0
2022-04-21 13:00:00,49.83,49.88,49.79,49.86,11922.0,45.1219,45.1672,45.0857,45.1491,11922.0
2022-04-21 13:30:00,49.88,49.9,49.67,49.74,18778.0,45.1672,45.1853,44.977,45.0404,18778.0
2022-04-21 14:00:00,49.75,49.75,49.62,49.64,19788.0,45.0495,45.0495,44.9317,44.9498,19788.0
2022-04-21 14:30:00,49.61,49.66,49.51,49.52,14563.0,44.9227,44.968,44.8321,44.8412,14563.0
2022-04-21 15:00:00,49.5,49.52,49.31,49.43,26904.0,44.8231,44.8412,44.651,44.7597,26904.0
2022-04-21 15:30:00,49.4,49.42,49.12,49.2,127019.0,44.7325,44.7506,44.479,44.5514,127019.0
2022-04-22 09:30:00,49.11,49.11,48.43,48.55,43937.0,44.4699,44.4699,43.8542,43.9628,43937.0
2022-04-22 10:00:00,48.54,48.76,48.51,48.69,36314.0,43.9538,44.153,43.9266,44.0896,36314.0
2022-04-22 10:30:00,48.71,48.82,48.63,48.72,36457.0,44.1077,44.2073,44.0353,44.1168,36457.0
2022-04-22 11:00:00,48.77,48.96,48.76,48.96,41780.0,44.162,44.3341,44.153,44.3341,41780.0
2022-04-22 11:30:00,48.96,48.98,48.78,48.79,26123.0,44.3341,44.3522,44.1711,44.1802,26123.0
2022-04-22 12:00:00,48.79,48.96,48.74,48.96,15933.0,44.1802,44.3341,44.1349,44.3341,15933.0
2022-04-22 12:30:00,48.94,49.07,48.92,49.01,32844.0,44.316,44.4337,44.2979,44.3794,32844.0
2022-04-22 13:00:00,49.01,49.08,48.92,49.08,21539.0,44.3794,44.4428,44.2979,44.4428,21539.0
2022-04-22 13:30:00,49.07,49.1,48.89,48.97,39756.0,44.4337,44.4609,44.2707,44.3432,39756.0
2022-04-22 14:00:00,48.96,49.02,48.89,48.94,19289.0,44.3341,44.3884,44.2707,44.316,19289.0
2022-04-22 14:30:00,48.95,48.96,48.65,48.69,18738.0,44.325,44.3341,44.0534,44.0896,18738.0
2022-04-22 15:00:00,48.69,48.86,48.64,48.84,32039.0,44.0896,44.2435,44.0443,44.2254,32039.0
2022-04-22 15:30:00,48.85,48.91,48.42,48.5,147616.0,44.2345,44.2888,43.8451,43.9176,147616.0
2022-04-25 09:30:00,48.57,48.57,47.87,47.87,56045.0,43.9809,43.9809,43.3471,43.3471,56045.0
2022-04-25 10:00:00,47.89,48.04,47.6,47.62,38413.0,43.3652,43.501,43.1026,43.1207,38413.0
2022-04-25 10:30:00,47.59,47.63,47.29,47.37,55458.0,43.0935,43.1298,42.8219,42.8943,55458.0
2022-04-25 11:00:00,47.37,47.44,47.28,47.36,38780.0,42.8943,42.9577,42.8128,42.8853,38780.0
2022-04-25 11:30:00,47.38,47.38,47.02,47.19,36842.0,42.9034,42.9034,42.5774,42.7313,36842.0
2022-04-25 12:00:00,47.18,47.37,47.03,47.22,38828.0,42.7223,42.8943,42.5864,42.7585,38828.0
2022-04-25 12:30:00,47.19,47.26,46.98,47.03,30609.0,42.7313,42.7947,42.5412,42.5864,30609.0
2022-04-25 13:00:00,47.04,47.09,46.9,46.95,28773.0,42.5955,42.6408,42.4687,42.514,28773.0
2022-04-25 13:30:00,46.95,47.0,46.83,46.93,47487.0,42.514,42.5593,42.4053,42.4959,47487.0
2022-04-25 14:00:00,46.94,47.25,46.85,47.25,42189.0,42.505,42.7857,42.4235,42.7857,42189.0
2022-04-25 14:30:00,47.27,47.33,47.21,47.27,47617.0,42.8038,42.8581,42.7494,42.8038,47617.0
2022-04-25 15:00:00,47.27,47.46,47.15,47.45,51511.0,42.8038,42.9758,42.6951,42.9668,51511.0
2022-04-25 15:30:00,47.44,47.66,47.39,47.5,161312.0,42.9577,43.1569,42.9124,43.012,161312.0
2022-04-26 09:30:00,47.41,47.41,46.91,47.13,57232.0,42.9305,42.9305,42.4778,42.677,57232.0
2022-04-26 10:00:00,47.11,47.17,46.73,46.8,41909.0,42.6589,42.7132,42.3148,42.3782,41909.0
2022-04-26 10:30:00,46.85,46.88,46.62,46.82,38669.0,42.4235,42.4506,42.2152,42.3963,38669.0
2022-04-26 11:00:00,46.81,47.08,46.7,46.99,47247.0,42.3872,42.6317,42.2876,42.5502,47247.0
2022-04-26 11:30:00,46.97,47.0,46.79,46.81,33122.0,42.5321,42.5593,42.3691,42.3872,33122.0
2022-04-26 12:00:00,46.8,46.86,46.73,46.85,23357.0,42.3782,42.4325,42.3148,42.4235,23357.0
2022-04-26 12:30:00,46.86,46.87,46.66,46.84,29457.0,42.4325,42.4416,42.2514,42.4144,29457.0
2022-04-26 13:00:00,46.84,46.87,46.59,46.62,35427.0,42.4144,42.4416,42.188,42.2152,35427.0
2022-04-26 13:30:00,46.61,46.71,46.56,46.61,27100.0,42.2061,42.2967,42.1609,42.2061,27100.0
2022-04-26 14:00:00,46.63,46.78,46.59,46.66,28186.0,42.2242,42.3601,42.188,42.2514,28186.0
2022-04-26 14:30:00,46.66,46.66,46.52,46.62,29349.0,42.2514,42.2514,42.1246,42.2152,29349.0
2022-04-26 15:00:00,46.63,46.65,46.28,46.32,53527.0,42.2242,42.2424,41.9073,41.9435,53527.0
2022-04-26 15:30:00,46.32,46.41,46.2,46.23,177874.0,41.9435,42.025,41.8349,41.862,177874.0
2022-04-27 09:30:00,46.0,46.11,45.36,45.93,123887.0,41.6538,41.7534,41.0742,41.5904,123887.0
2022-04-27 10:00:00,45.95,46.11,45.52,45.63,159114.0,41.6085,41.7534,41.2191,41.3187,159114.0
2022-04-27 10:30:00,45.62,46.17,45.49,46.0,79118.0,41.3097,41.8077,41.192,41.6538,79118.0
2022-04-27 11:00:00,45.99,46.07,45.77,45.98,43784.0,41.6447,41.7172,41.4455,41.6357,43784.0
2022-04-27 11:30:00,46.02,46.07,45.86,45.97,33511.0,41.6719,41.7172,41.527,41.6266,33511.0
2022-04-27 12:00:00,45.97,46.04,45.87,45.87,29675.0,41.6266,41.69,41.536,41.536,29675.0
2022-04-27 12:30:00,45.89,46.04,45.79,45.98,30973.0,41.5542,41.69,41.4636,41.6357,30973.0
2022-04-27 13:00:00,45.99,46.02,45.8,45.92,29788.0,41.6447,41.6719,41.4727,41.5813,29788.0
2022-04-27 13:30:00,45.91,46.14,45.9,46.06,27924.0,41.5723,41.7805,41.5632,41.7081,27924.0
2022-04-27 14:00:00,46.05,46.06,45.85,45.86,36978.0,41.699,41.7081,41.5179,41.527,36978.0
2022-04-27 14:30:00,45.86,45.91,45.68,45.68,41076.0,41.527,41.5723,41.364,41.364,41076.0
2022-04-27 15:00:00,45.7,45.72,45.47,45.54,46112.0,41.3821,41.4002,41.1738,41.2372,46112.0
2022-04-27 15:30:00,45.54,45.68,45.45,45.52,173740.0,41.2372,41.364,41.1557,41.2191,173740.0
2022-04-28 09:30:00,45.8,46.17,45.75,46.06,50709.0,41.4727,41.8077,41.4274,41.7081,50709.0
2022-04-28 10:00:00,46.05,46.15,45.93,45.94,22424.0,41.699,41.7896,41.5904,41.5994,22424.0
2022-04-28 10:30:00,45.93,45.93,45.71,45.76,16562.0,41.5904,41.5904,41.3912,41.4364,16562.0
2022-04-28 11:00:00,45.77,45.9,45.69,45.86,25341.0,41.4455,41.5632,41.3731,41.527,25341.0
2022-04-28 11:30:00,45.86,46.31,45.86,46.25,21111.0,41.527,41.9345,41.527,41.8801,21111.0
2022-04-28 12:00:00,46.26,46.43,46.19,46.43,19963.0,41.8892,42.0431,41.8258,42.0431,19963.0
2022-04-28 12:30:00,46.44,46.51,46.37,46.49,26562.0,42.0522,42.1156,41.9888,42.0975,26562.0
2022-04-28 13:00:00,46.49,46.61,46.35,46.41,41855.0,42.0975,42.2061,41.9707,42.025,41855.0
2022-04-28 13:30:00,46.44,46.51,46.38,46.42,24571.0,42.0522,42.1156,41.9979,42.0341,24571.0
2022-04-28 14:00:00,46.41,46.56,46.4,46.49,28441.0,42.025,42.1609,42.016,42.0975,28441.0
2022-04-28 14:30:00,46.49,46.63,46.37,46.6,21782.0,42.0975,42.2242,41.9888,42.1971,21782.0
2022-04-28 15:00:00,46.63,46.71,46.5,46.56,39698.0,42.2242,42.2967,42.1065,42.1609,39698.0
2022-04-28 15:30:00,46.57,46.57,46.38,46.48,155960.0,42.1699,42.1699,41.9979,42.0884,155960.0
2022-04-29 09:30:00,46.14,46.24,45.73,46.03,33732.0,41.7805,41.8711,41.4093,41.6809,33732.0
2022-04-29 10:00:00,46.05,46.09,45.62,45.69,42444.0,41.699,41.7353,41.3097,41.3731,42444.0
2022-04-29 10:30:00,45.68,45.71,45.42,45.42,34895.0,41.364,41.3912,41.1286,41.1286,34895.0
2022-04-29 11:00:00,45.37,45.57,45.31,45.52,23956.0,41.0833,41.2644,41.029,41.2191,23956.0
2022-04-29 11:30:00,45.54,45.66,45.5,45.59,25088.0,41.2372,41.3459,41.201,41.2825,25088.0
2022-04-29 12:00:00,45.63,45.63,45.26,45.4,20913.0,41.3187,41.3187,40.9837,41.1105,20913.0
2022-04-29 12:30:00,45.42,45.42,45.18,45.27,21957.0,41.1286,41.1286,40.9112,40.9927,21957.0
2022-04-29 13:00:00,45.29,45.46,45.23,45.37,22375.0,41.0108,41.1648,40.9565,41.0833,22375.0
2022-04-29 13:30:00,45.4,45.52,45.31,45.37,21284.0,41.1105,41.2191,41.029,41.0833,21284.0
2022-04-29 14:00:00,45.36,45.61,45.36,45.5,52560.0,41.0742,41.3006,41.0742,41.201,52560.0
2022-04-29 14:30:00,45.49,45.51,45.32,45.42,38598.0,41.192,41.2101,41.038,41.1286,38598.0
2022-04-29 15:00:00,45.43,45.44,45.17,45.18,85157.0,41.1376,41.1467,40.9022,40.9112,85157.0
2022-04-29 15:30:00,45.17,45.25,44.66,44.79,393666.0,40.9022,40.9746,40.4404,40.5581,393666.0
2022-05-02 09:30:00,45.04,45.29,44.35,44.54,56814.0,40.7845,41.0108,40.1597,40.3317,56814.0
2022-05-02 10:00:00,44.55,45.35,44.54,45.23,151252.0,40.3408,41.0652,40.3317,40.9565,151252.0
2022-05-02 10:30:00,45.23,45.35,45.19,45.23,173386.0,40.9565,41.0652,40.9203,40.9565,173386.0
2022-05-02 11:00:00,45.23,45.25,44.7,44.7,120613.0,40.9565,40.9746,40.4766,40.4766,120613.0
2022-05-02 11:30:00,44.7,45.0,44.68,44.88,61573.0,40.4766,40.7482,40.4585,40.6396,61573.0
2022-05-02 12:00:00,44.87,44.9,44.58,44.66,59318.0,40.6305,40.6577,40.3679,40.4404,59318.0
2022-05-02 12:30:00,44.68,44.75,44.46,44.51,23581.0,40.4585,40.5219,40.2593,40.3045,23581.0
2022-05-02 13:00:00,44.52,44.58,44.4,44.48,33319.0,40.3136,40.3679,40.2049,40.2774,33319.0
2022-05-02 13:30:00,44.48,44.56,44.3,44.48,66851.0,40.2774,40.3498,40.1144,40.2774,66851.0
2022-05-02 14:00:00,44.48,44.61,44.33,44.36,87440.0,40.2774,40.3951,40.1416,40.1687,87440.0
2022-05-02 14:30:00,44.35,44.35,44.06,44.11,64432.0,40.1597,40.1597,39.8971,39.9423,64432.0
2022-05-02 15:00:00,44.1,44.5,44.1,44.44,62570.0,39.9333,40.2955,39.9333,40.2412,62570.0
2022-05-02 15:30:00,44.44,44.54,44.19,44.4,190425.0,40.2412,40.3317,40.0148,40.2049,190425.0
2022-05-03 09:30:00,44.6,44.98,44.6,44.7,68039.0,40.386,40.7301,40.386,40.4766,68039.0
2022-05-03 10:00:00,44.73,45.11,44.33,45.04,87694.0,40.5038,40.8479,40.1416,40.7845,87694.0
2022-05-03 10:30:00,45.02,45.2,44.96,45.19,47580.0,40.7664,40.9294,40.712,40.9203,47580.0
2022-05-03 11:00:00,45.21,45.55,45.18,45.51,48333.0,40.9384,41.2463,40.9112,41.2101,48333.0
2022-05-03 11:30:00,45.52,45.55,45.32,45.38,63052.0,41.2191,41.2463,41.038,41.0923,63052.0
2022-05-03 12:00:00,45.39,45.48,45.05,45.05,28101.0,41.1014,41.1829,40.7935,40.7935,28101.0
2022-05-03 12:30:00,45.05,45.25,45.03,45.1,48148.0,40.7935,40.9746,40.7754,40.8388,48148.0
2022-05-03 13:00:00,45.13,45.2,44.99,45.05,58253.0,40.866,40.9294,40.7392,40.7935,58253.0
2022-05-03 13:30:00,45.07,45.28,44.99,45.26,111111.0,40.8116,41.0018,40.7392,40.9837,111111.0
2022-05-03 14:00:00,45.25,45.25,44.74,44.77,72587.0,40.9746,40.9746,40.5128,40.54,72587.0
2022-05-03 14:30:00,44.77,44.99,44.67,44.99,42882.0,40.54,40.7392,40.4494,40.7392,42882.0
2022-05-03 15:00:00,45.0,45.03,44.85,44.89,53374.0,40.7482,40.7754,40.6124,40.6486,53374.0
2022-05-03 15:30:00,44.89,44.96,44.66,44.68,194117.0,40.6486,40.712,40.4404,40.4585,194117.0
2022-05-04 09:30:00,44.98,45.18,44.81,44.94,71641.0,40.7301,40.9112,40.5762,40.6939,71641.0
2022-05-04 10:00:00,44.93,44.95,44.75,44.79,49917.0,40.6849,40.703,40.5219,40.5581,49917.0
2022-05-04 10:30:00,44.78,44.96,44.66,44.93,39910.0,40.549,40.712,40.4404,40.6849,39910.0
2022-05-04 11:00:00,44.92,45.05,44.92,45.0,51708.0,40.6758,40.7935,40.6758,40.7482,51708.0
2022-05-04 11:30:00,44.98,45.27,44.95,45.21,54107.0,40.7301,40.9927,40.703,40.9384,54107.0
2022-05-04 12:00:00,45.16,45.27,45.02,45.02,33975.0,40.8931,40.9927,40.7664,40.7664,33975.0
2022-05-04 12:30:00,45.02,45.16,44.99,45.12,26444.0,40.7664,40.8931,40.7392,40.8569,26444.0
2022-05-04 13:00:00,45.13,45.13,44.83,44.83,33992.0,40.866,40.866,40.5943,40.5943,33992.0
2022-05-04 13:30:00,44.81,44.93,44.73,44.75,31570.0,40.5762,40.6849,40.5038,40.5219,31570.0
2022-05-04 14:00:00,44.77,44.96,44.69,44.93,48536.0,40.54,40.712,40.4675,40.6849,48536.0
2022-05-04 14:30:00,44.95,45.16,44.51,45.07,50289.0,40.703,40.8931,40.3045,40.8116,50289.0
2022-05-04 15:00:00,45.09,45.35,45.09,45.34,77971.0,40.8297,41.0652,40.8297,41.0561,77971.0
2022-05-04 15:30:00,45.34,45.67,45.34,45.66,159812.0,41.0561,41.3549,41.0561,41.3459,159812.0
2022-05-05 09:30:00,45.44,45.78,45.36,45.58,35654.0,41.1467,41.4546,41.0742,41.2734,35654.0
2022-05-05 10:00:00,45.59,45.68,45.2,45.31,40513.0,41.2825,41.364,40.9294,41.029,40513.0
2022-05-05 10:30:00,45.3,45.39,44.92,45.0,35080.0,41.0199,41.1014,40.6758,40.7482,35080.0
2022-05-05 11:00:00,45.0,45.05,44.81,44.91,30036.0,40.7482,40.7935,40.5762,40.6668,30036.0
2022-05-05 11:30:00,44.9,45.09,44.73,44.77,22543.0,40.6577,40.8297,40.5038,40.54,22543.0
2022-05-05 12:00:00,44.72,44.98,44.65,44.92,20647.0,40.4947,40.7301,40.4313,40.6758,20647.0
2022-05-05 12:30:00,44.89,45.0,44.72,45.0,28893.0,40.6486,40.7482,40.4947,40.7482,28893.0
2022-05-05 13:00:00,45.04,45.14,44.72,44.9,18998.0,40.7845,40.875,40.4947,40.6577,18998.0
2022-05-05 13:30:00,44.89,44.99,44.69,44.75,20344.0,40.6486,40.7392,40.4675,40.5219,20344.0
2022-05-05 14:00:00,44.73,44.87,44.66,44.66,14489.0,40.5038,40.6305,40.4404,40.4404,14489.0
2022-05-05 14:30:00,44.67,44.7,44.46,44.54,15061.0,40.4494,40.4766,40.2593,40.3317,15061.0
2022-05-05 15:00:00,44.55,44.55,44.29,44.33,25281.0,40.3408,40.3408,40.1053,40.1416,25281.0
2022-05-05 15:30:00,44.32,44.63,44.23,44.58,102333.0,40.1325,40.4132,40.051,40.3679,102333.0
2022-05-06 09:30:00,44.25,44.54,44.16,44.31,34986.0,40.0691,40.3317,39.9876,40.1234,34986.0
2022-05-06 10:00:00,44.29,44.73,44.14,44.65,33348.0,40.1053,40.5038,39.9695,40.4313,33348.0
2022-05-06 10:30:00,44.61,44.87,44.42,44.74,56949.0,40.3951,40.6305,40.223,40.5128,56949.0
2022-05-06 11:00:00,44.74,44.8,44.67,44.74,69014.0,40.5128,40.5671,40.4494,40.5128,69014.0
2022-05-06 11:30:00,44.74,44.75,44.41,44.43,30094.0,40.5128,40.5219,40.214,40.2321,30094.0
2022-05-06 12:00:00,44.43,44.58,44.4,44.58,32223.0,40.2321,40.3679,40.2049,40.3679,32223.0
2022-05-06 12:30:00,44.57,44.59,44.43,44.54,33743.0,40.3589,40.377,40.2321,40.3317,33743.0
2022-05-06 13:00:00,44.55,44.59,44.33,44.39,50034.0,40.3408,40.377,40.1416,40.1959,50034.0
2022-05-06 13:30:00,44.41,44.42,44.3,44.36,69145.0,40.214,40.223,40.1144,40.1687,69145.0
2022-05-06 14:00:00,44.35,44.4,44.13,44.2,47373.0,40.1597,40.2049,39.9605,40.0238,47373.0
2022-05-06 14:30:00,44.2,44.34,44.08,44.27,71342.0,40.0238,40.1506,39.9152,40.0872,71342.0
2022-05-06 15:00:00,44.29,44.38,44.2,44.35,70976.0,40.1053,40.1868,40.0238,40.1597,70976.0
2022-05-06 15:30:00,44.36,44.77,44.36,44.59,165957.0,40.1687,40.54,40.1687,40.377,165957.0
2022-05-09 09:30:00,44.67,45.0,43.89,44.12,70782.0,40.4494,40.7482,39.7431,39.9514,70782.0
2022-05-09 10:00:00,44.1,44.28,43.95,44.02,43963.0,39.9333,40.0963,39.7975,39.8608,43963.0
2022-05-09 10:30:00,44.05,44.16,43.93,43.98,44082.0,39.888,39.9876,39.7793,39.8246,44082.0
2022-05-09 11:00:00,43.96,44.44,43.96,44.21,44081.0,39.8065,40.2412,39.8065,40.0329,44081.0
2022-05-09 11:30:00,44.12,44.37,44.09,44.21,22405.0,39.9514,40.1778,39.9242,40.0329,22405.0
2022-05-09 12:00:00,44.22,44.25,44.04,44.16,20749.0,40.0419,40.0691,39.879,39.9876,20749.0
2022-05-09 12:30:00,44.13,44.23,43.75,43.79,36135.0,39.9605,40.051,39.6164,39.6526,36135.0
2022-05-09 13:00:00,43.79,43.87,43.66,43.84,44353.0,39.6526,39.725,39.5349,39.6979,44353.0
2022-05-09 13:30:00,43.86,43.91,43.67,43.83,42579.0,39.716,39.7612,39.5439,39.6888,42579.0
2022-05-09 14:00:00,43.81,43.96,43.72,43.77,34666.0,39.6707,39.8065,39.5892,39.6345,34666.0
2022-05-09 14:30:00,43.73,43.85,43.59,43.68,32557.0,39.5982,39.7069,39.4715,39.553,32557.0
2022-05-09 15:00:00,43.71,44.01,43.61,43.66,62364.0,39.5801,39.8518,39.4896,39.5349,62364.0
2022-05-09 15:30:00,43.63,43.65,43.2,43.44,179394.0,39.5077,39.5258,39.1183,39.3356,179394.0
2022-05-10 09:30:00,43.47,44.19,43.47,43.83,80370.0,39.3628,40.0148,39.3628,39.6888,80370.0
2022-05-10 10:00:00,43.82,43.83,43.2,43.22,60458.0,39.6797,39.6888,39.1183,39.1364,60458.0
2022-05-10 10:30:00,43.23,43.25,42.86,42.99,77969.0,39.1455,39.1636,38.8104,38.9282,77969.0
2022-05-10 11:00:00,42.99,43.0,42.46,42.5,61278.0,38.9282,38.9372,38.4482,38.4845,61278.0
2022-05-10 11:30:00,42.49,42.54,42.2,42.31,41742.0,38.4754,38.5207,38.2128,38.3124,41742.0
2022-05-10 12:00:00,42.3,42.32,42.09,42.12,38682.0,38.3034,38.3215,38.1132,38.1404,38682.0
2022-05-10 12:30:00,42.12,42.23,42.03,42.21,42822.0,38.1404,38.24,38.0589,38.2219,42822.0
2022-05-10 13:00:00,42.2,42.53,42.2,42.53,40436.0,38.2128,38.5116,38.2128,38.5116,40436.0
2022-05-10 13:30:00,42.55,42.82,42.5,42.8,39787.0,38.5297,38.7742,38.4845,38.7561,39787.0
2022-05-10 14:00:00,42.84,42.9,42.44,42.47,40373.0,38.7923,38.8467,38.4301,38.4573,40373.0
2022-05-10 14:30:00,42.49,42.61,42.33,42.34,44422.0,38.4754,38.5841,38.3305,38.3396,44422.0
2022-05-10 15:00:00,42.36,42.5,42.28,42.31,40507.0,38.3577,38.4845,38.2852,38.3124,40507.0
2022-05-10 15:30:00,42.29,42.37,42.18,42.27,148447.0,38.2943,38.3667,38.1947,38.2762,148447.0
2022-05-11 09:30:00,42.11,42.89,42.1,42.89,62887.0,38.1313,38.8376,38.1223,38.8376,62887.0
2022-05-11 10:00:00,42.85,42.91,42.62,42.69,52257.0,38.8014,38.8557,38.5931,38.6565,52257.0
2022-05-11 10:30:00,42.71,42.96,42.58,42.89,37340.0,38.6746,38.901,38.5569,38.8376,37340.0
2022-05-11 11:00:00,42.88,43.09,42.79,42.97,44203.0,38.8286,39.0187,38.7471,38.9101,44203.0
2022-05-11 11:30:00,42.96,43.38,42.91,43.21,257986.0,38.901,39.2813,38.8557,39.1274,257986.0
2022-05-11 12:00:00,43.21,43.41,43.06,43.13,52951.0,39.1274,39.3085,38.9915,39.0549,52951.0
2022-05-11 12:30:00,43.13,43.45,43.12,43.29,78168.0,39.0549,39.3447,39.0459,39.1998,78168.0
2022-05-11 13:00:00,43.28,43.42,43.24,43.26,59534.0,39.1908,39.3175,39.1545,39.1727,59534.0
2022-05-11 13:30:00,43.28,43.31,42.97,43.18,309771.0,39.1908,39.2179,38.9101,39.1002,309771.0
2022-05-11 14:00:00,43.19,43.27,43.04,43.16,322191.0,39.1093,39.1817,38.9734,39.0821,322191.0
2022-05-11 14:30:00,43.16,43.65,43.15,43.34,112380.0,39.0821,39.5258,39.073,39.2451,112380.0
2022-05-11 15:00:00,43.34,43.41,43.13,43.27,106495.0,39.2451,39.3085,39.0549,39.1817,106495.0
2022-05-11 15:30:00,43.28,43.29,43.04,43.14,246527.0,39.1908,39.1998,38.9734,39.064,246527.0
2022-05-12 09:30:00,42.88,43.16,42.6,42.77,79450.0,39.0666,39.3217,38.8115,38.9664,79450.0
2022-05-12 10:00:00,42.73,43.11,42.68,42.82,80637.0,38.93,39.2762,38.8844,39.012,80637.0
2022-05-12 10:30:00,42.83,43.49,42.81,43.38,429947.0,39.0211,39.6224,39.0029,39.5222,429947.0
2022-05-12 11:00:00,43.39,43.61,43.15,43.23,203580.0,39.5313,39.7317,39.3126,39.3855,203580.0
2022-05-12 11:30:00,43.25,43.33,42.88,42.9,176546.0,39.4037,39.4766,39.0666,39.0849,176546.0
2022-05-12 12:00:00,42.9,42.98,42.85,42.94,115319.0,39.0849,39.1577,39.0393,39.1213,115319.0
2022-05-12 12:30:00,42.95,43.13,42.86,42.94,76301.0,39.1304,39.2944,39.0484,39.1213,76301.0
2022-05-12 13:00:00,42.94,43.29,42.93,43.25,97282.0,39.1213,39.4402,39.1122,39.4037,97282.0
2022-05-12 13:30:00,43.25,43.44,43.19,43.34,95096.0,39.4037,39.5768,39.3491,39.4857,95096.0
2022-05-12 14:00:00,43.33,43.38,43.21,43.3,255798.0,39.4766,39.5222,39.3673,39.4493,255798.0
2022-05-12 14:30:00,43.29,43.33,43.18,43.28,79449.0,39.4402,39.4766,39.34,39.4311,79449.0
2022-05-12 15:00:00,43.29,43.64,43.22,43.47,167619.0,39.4402,39.7591,39.3764,39.6042,167619.0
2022-05-12 15:30:00,43.47,43.76,43.45,43.75,335974.0,39.6042,39.8684,39.5859,39.8593,335974.0
2022-05-13 09:30:00,44.28,44.9,44.17,44.9,178457.0,40.3421,40.907,40.2419,40.907,178457.0
2022-05-13 10:00:00,44.96,45.51,44.94,45.49,122278.0,40.9617,41.4628,40.9434,41.4445,122278.0
2022-05-13 10:30:00,45.49,45.58,45.39,45.51,92812.0,41.4445,41.5265,41.3534,41.4628,92812.0
2022-05-13 11:00:00,45.5,45.59,45.34,45.48,63524.0,41.4536,41.5356,41.3079,41.4354,63524.0
2022-05-13 11:30:00,45.47,45.65,45.45,45.62,48648.0,41.4263,41.5903,41.4081,41.563,48648.0
2022-05-13 12:00:00,45.63,45.77,45.59,45.67,52664.0,41.5721,41.6996,41.5356,41.6085,52664.0
2022-05-13 12:30:00,45.67,45.71,45.2,45.21,67359.0,41.6085,41.645,41.1803,41.1894,67359.0
2022-05-13 13:00:00,45.2,45.44,45.19,45.21,52738.0,41.1803,41.399,41.1712,41.1894,52738.0
2022-05-13 13:30:00,45.2,45.37,45.19,45.24,53631.0,41.1803,41.3352,41.1712,41.2168,53631.0
2022-05-13 14:00:00,45.23,45.23,44.88,45.0,75907.0,41.2077,41.2077,40.8888,40.9981,75907.0
2022-05-13 14:30:00,45.01,45.19,44.86,45.19,158037.0,41.0072,41.1712,40.8706,41.1712,158037.0
2022-05-13 15:00:00,45.19,45.3,45.13,45.29,68994.0,41.1712,41.2714,41.1165,41.2623,68994.0
2022-05-13 15:30:00,45.29,45.38,45.15,45.35,233928.0,41.2623,41.3443,41.1348,41.317,233928.0
2022-05-16 09:30:00,45.21,46.02,44.86,45.68,127223.0,41.1894,41.9274,40.8706,41.6176,127223.0
2022-05-16 10:00:00,45.67,45.8,45.49,45.79,57240.0,41.6085,41.727,41.4445,41.7178,57240.0
2022-05-16 10:30:00,45.79,45.79,45.5,45.67,82260.0,41.7178,41.7178,41.4536,41.6085,82260.0
2022-05-16 11:00:00,45.65,45.99,45.65,45.97,72369.0,41.5903,41.9001,41.5903,41.8818,72369.0
2022-05-16 11:30:00,45.98,46.05,45.8,45.94,76983.0,41.891,41.9547,41.727,41.8545,76983.0
2022-05-16 12:00:00,45.94,45.99,45.72,45.72,41003.0,41.8545,41.9001,41.6541,41.6541,41003.0
2022-05-16 12:30:00,45.72,45.83,45.64,45.74,32085.0,41.6541,41.7543,41.5812,41.6723,32085.0
2022-05-16 13:00:00,45.75,45.87,45.71,45.84,39075.0,41.6814,41.7907,41.645,41.7634,39075.0
2022-05-16 13:30:00,45.86,45.99,45.78,45.88,46871.0,41.7816,41.9001,41.7087,41.7998,46871.0
2022-05-16 14:00:00,45.88,45.92,45.67,45.8,45220.0,41.7998,41.8363,41.6085,41.727,45220.0
2022-05-16 14:30:00,45.83,45.84,45.58,45.62,66482.0,41.7543,41.7634,41.5265,41.563,66482.0
2022-05-16 15:00:00,45.61,45.67,45.49,45.5,58649.0,41.5539,41.6085,41.4445,41.4536,58649.0
2022-05-16 15:30:00,45.51,45.54,45.39,45.49,242060.0,41.4628,41.4901,41.3534,41.4445,242060.0
2022-05-17 09:30:00,45.79,45.99,44.8,44.92,35650.0,41.7178,41.9001,40.8159,40.9252,35650.0
2022-05-17 10:00:00,44.94,45.4,44.89,45.37,40134.0,40.9434,41.3625,40.8979,41.3352,40134.0
2022-05-17 10:30:00,45.37,45.64,45.34,45.54,28115.0,41.3352,41.5812,41.3079,41.4901,28115.0
2022-05-17 11:00:00,45.54,45.63,45.49,45.62,38052.0,41.4901,41.5721,41.4445,41.563,38052.0
2022-05-17 11:30:00,45.61,45.76,45.56,45.67,17691.0,41.5539,41.6905,41.5083,41.6085,17691.0
2022-05-17 12:00:00,45.67,45.73,45.63,45.66,28946.0,41.6085,41.6632,41.5721,41.5994,28946.0
2022-05-17 12:30:00,45.67,45.75,45.65,45.7,31537.0,41.6085,41.6814,41.5903,41.6359,31537.0
2022-05-17 13:00:00,45.72,45.77,45.64,45.66,26083.0,41.6541,41.6996,41.5812,41.5994,26083.0
2022-05-17 13:30:00,45.68,45.79,45.64,45.73,29626.0,41.6176,41.7178,41.5812,41.6632,29626.0
2022-05-17 14:00:00,45.74,45.76,45.45,45.55,27375.0,41.6723,41.6905,41.4081,41.4992,27375.0
2022-05-17 14:30:00,45.54,45.85,45.48,45.78,46419.0,41.4901,41.7725,41.4354,41.7087,46419.0
2022-05-17 15:00:00,45.78,45.88,45.72,45.79,42729.0,41.7087,41.7998,41.6541,41.7178,42729.0
2022-05-17 15:30:00,45.79,45.82,45.58,45.78,214450.0,41.7178,41.7452,41.5265,41.7087,214450.0
2022-05-18 09:30:00,45.88,46.1,45.56,45.79,52113.0,41.7998,42.0003,41.5083,41.7178,52113.0
2022-05-18 10:00:00,45.8,46.08,45.72,45.94,50497.0,41.727,41.9821,41.6541,41.8545,50497.0
2022-05-18 10:30:00,45.95,46.02,45.88,45.89,38282.0,41.8636,41.9274,41.7998,41.809,38282.0
2022-05-18 11:00:00,45.87,45.92,45.66,45.7,29019.0,41.7907,41.8363,41.5994,41.6359,29019.0
2022-05-18 11:30:00,45.7,45.72,45.35,45.48,29483.0,41.6359,41.6541,41.317,41.4354,29483.0
2022-05-18 12:00:00,45.47,45.53,45.38,45.46,35698.0,41.4263,41.481,41.3443,41.4172,35698.0
2022-05-18 12:30:00,45.46,45.71,45.44,45.67,41372.0,41.4172,41.645,41.399,41.6085,41372.0
2022-05-18 13:00:00,45.65,45.65,45.35,45.42,37918.0,41.5903,41.5903,41.317,41.3808,37918.0
2022-05-18 13:30:00,45.41,45.43,45.1,45.18,29873.0,41.3716,41.3899,41.0892,41.1621,29873.0
2022-05-18 14:00:00,45.21,45.29,45.1,45.26,33786.0,41.1894,41.2623,41.0892,41.235,33786.0
2022-05-18 14:30:00,45.25,45.29,44.9,44.98,37631.0,41.2259,41.2623,40.907,40.9799,37631.0
2022-05-18 15:00:00,44.97,45.07,44.81,44.81,27517.0,40.9708,41.0619,40.825,40.825,27517.0
2022-05-18 15:30:00,44.83,45.04,44.79,45.01,152001.0,40.8432,41.0345,40.8068,41.0072,152001.0
2022-05-19 09:30:00,44.97,44.97,44.53,44.7,137224.0,40.9708,40.9708,40.5699,40.7248,137224.0
2022-05-19 10:00:00,44.69,45.19,44.66,45.18,58823.0,40.7157,41.1712,40.6883,41.1621,58823.0
2022-05-19 10:30:00,45.14,45.29,44.92,44.94,97332.0,41.1257,41.2623,40.9252,40.9434,97332.0
2022-05-19 11:00:00,44.95,45.03,44.78,45.02,120106.0,40.9526,41.0254,40.7977,41.0163,120106.0
2022-05-19 11:30:00,45.02,45.48,45.0,45.34,103777.0,41.0163,41.4354,40.9981,41.3079,103777.0
2022-05-19 12:00:00,45.34,45.49,45.22,45.27,26787.0,41.3079,41.4445,41.1985,41.2441,26787.0
2022-05-19 12:30:00,45.28,45.3,45.01,45.14,33187.0,41.2532,41.2714,41.0072,41.1257,33187.0
2022-05-19 13:00:00,45.17,45.24,45.07,45.12,27898.0,41.153,41.2168,41.0619,41.1074,27898.0
2022-05-19 13:30:00,45.13,45.28,45.02,45.26,27004.0,41.1165,41.2532,41.0163,41.235,27004.0
2022-05-19 14:00:00,45.27,45.41,45.2,45.34,36772.0,41.2441,41.3716,41.1803,41.3079,36772.0
2022-05-19 14:30:00,45.33,45.54,45.24,45.52,33011.0,41.2988,41.4901,41.2168,41.4719,33011.0
2022-05-19 15:00:00,45.56,45.75,45.54,45.59,46552.0,41.5083,41.6814,41.4901,41.5356,46552.0
2022-05-19 15:30:00,45.59,45.73,45.49,45.66,226262.0,41.5356,41.6632,41.4445,41.5994,226262.0
2022-05-20 09:30:00,45.9,45.97,45.58,45.58,17955.0,41.8181,41.8818,41.5265,41.5265,17955.0
2022-05-20 10:00:00,45.6,45.61,45.34,45.38,23506.0,41.5447,41.5539,41.3079,41.3443,23506.0
2022-05-20 10:30:00,45.33,45.45,45.24,45.36,25461.0,41.2988,41.4081,41.2168,41.3261,25461.0
2022-05-20 11:00:00,45.35,45.35,45.16,45.3,32291.0,41.317,41.317,41.1439,41.2714,32291.0
2022-05-20 11:30:00,45.32,45.38,45.27,45.31,19682.0,41.2896,41.3443,41.2441,41.2805,19682.0
2022-05-20 12:00:00,45.31,45.4,45.11,45.36,22053.0,41.2805,41.3625,41.0983,41.3261,22053.0
2022-05-20 12:30:00,45.35,45.44,45.23,45.34,26266.0,41.317,41.399,41.2077,41.3079,26266.0
2022-05-20 13:00:00,45.34,45.36,45.18,45.22,27946.0,41.3079,41.3261,41.1621,41.1985,27946.0
2022-05-20 13:30:00,45.25,45.55,45.25,45.51,28415.0,41.2259,41.4992,41.2259,41.4628,28415.0
2022-05-20 14:00:00,45.52,45.58,45.42,45.58,26338.0,41.4719,41.5265,41.3808,41.5265,26338.0
2022-05-20 14:30:00,45.56,45.74,45.44,45.65,23537.0,41.5083,41.6723,41.399,41.5903,23537.0
2022-05-20 15:00:00,45.64,45.69,45.48,45.69,45680.0,41.5812,41.6267,41.4354,41.6267,45680.0
2022-05-20 15:30:00,45.69,46.14,45.66,46.1,234652.0,41.6267,42.0367,41.5994,42.0003,234652.0
2022-05-23 09:30:00,46.51,46.77,45.86,46.05,85309.0,42.3738,42.6107,41.7816,41.9547,85309.0
2022-05-23 10:00:00,46.02,46.3,45.94,46.27,37246.0,41.9274,42.1825,41.8545,42.1552,37246.0
2022-05-23 10:30:00,46.28,46.29,46.07,46.17,61540.0,42.1643,42.1734,41.9729,42.0641,61540.0
2022-05-23 11:00:00,46.15,46.37,46.11,46.24,33283.0,42.0458,42.2463,42.0094,42.1278,33283.0
2022-05-23 11:30:00,46.27,46.31,46.19,46.22,21382.0,42.1552,42.1916,42.0823,42.1096,21382.0
2022-05-23 12:00:00,46.2,46.23,46.09,46.09,34376.0,42.0914,42.1187,41.9912,41.9912,34376.0
2022-05-23 12:30:00,46.09,46.22,46.06,46.19,37630.0,41.9912,42.1096,41.9638,42.0823,37630.0
2022-05-23 13:00:00,46.18,46.18,46.01,46.05,46076.0,42.0732,42.0732,41.9183,41.9547,46076.0
2022-05-23 13:30:00,46.04,46.2,46.01,46.2,31767.0,41.9456,42.0914,41.9183,42.0914,31767.0
2022-05-23 14:00:00,46.2,46.3,46.15,46.2,51037.0,42.0914,42.1825,42.0458,42.0914,51037.0
2022-05-23 14:30:00,46.19,46.24,45.96,45.98,96784.0,42.0823,42.1278,41.8727,41.891,96784.0
2022-05-23 15:00:00,45.98,46.16,45.98,46.02,42590.0,41.891,42.0549,41.891,41.9274,42590.0
2022-05-23 15:30:00,46.01,46.07,45.89,46.04,234340.0,41.9183,41.9729,41.809,41.9456,234340.0
2022-05-24 09:30:00,45.85,46.03,45.35,45.56,68813.0,41.7725,41.9365,41.317,41.5083,68813.0
2022-05-24 10:00:00,45.57,45.65,44.91,45.04,44902.0,41.5174,41.5903,40.9161,41.0345,44902.0
2022-05-24 10:30:00,45.03,45.07,44.81,45.0,50758.0,41.0254,41.0619,40.825,40.9981,50758.0
2022-05-24 11:00:00,45.01,45.05,44.87,45.0,28513.0,41.0072,41.0437,40.8797,40.9981,28513.0
2022-05-24 11:30:00,45.01,45.32,44.97,45.21,31204.0,41.0072,41.2896,40.9708,41.1894,31204.0
2022-05-24 12:00:00,45.19,45.33,45.12,45.22,21634.0,41.1712,41.2988,41.1074,41.1985,21634.0
2022-05-24 12:30:00,45.25,45.39,45.14,45.33,39856.0,41.2259,41.3534,41.1257,41.2988,39856.0
2022-05-24 13:00:00,45.33,45.34,45.15,45.33,23217.0,41.2988,41.3079,41.1348,41.2988,23217.0
2022-05-24 13:30:00,45.33,45.49,45.23,45.48,26739.0,41.2988,41.4445,41.2077,41.4354,26739.0
2022-05-24 14:00:00,45.51,45.65,45.42,45.6,37661.0,41.4628,41.5903,41.3808,41.5447,37661.0
2022-05-24 14:30:00,45.6,45.78,45.46,45.52,38011.0,41.5447,41.7087,41.4172,41.4719,38011.0
2022-05-24 15:00:00,45.52,45.87,45.52,45.87,39500.0,41.4719,41.7907,41.4719,41.7907,39500.0
2022-05-24 15:30:00,45.87,46.13,45.83,46.08,148187.0,41.7907,42.0276,41.7543,41.9821,148187.0
2022-05-25 09:30:00,45.89,46.07,45.77,45.92,22278.0,41.809,41.9729,41.6996,41.8363,22278.0
2022-05-25 10:00:00,45.95,45.95,45.73,45.81,23159.0,41.8636,41.8636,41.6632,41.7361,23159.0
2022-05-25 10:30:00,45.83,45.83,45.7,45.76,31902.0,41.7543,41.7543,41.6359,41.6905,31902.0
2022-05-25 11:00:00,45.76,45.91,45.75,45.9,29158.0,41.6905,41.8272,41.6814,41.8181,29158.0
2022-05-25 11:30:00,45.89,45.9,45.69,45.77,23478.0,41.809,41.8181,41.6267,41.6996,23478.0
2022-05-25 12:00:00,45.78,45.9,45.65,45.65,19185.0,41.7087,41.8181,41.5903,41.5903,19185.0
2022-05-25 12:30:00,45.66,45.88,45.63,45.88,29598.0,41.5994,41.7998,41.5721,41.7998,29598.0
2022-05-25 13:00:00,45.89,46.08,45.86,46.04,27294.0,41.809,41.9821,41.7816,41.9456,27294.0
2022-05-25 13:30:00,46.03,46.08,45.8,45.89,17184.0,41.9365,41.9821,41.727,41.809,17184.0
2022-05-25 14:00:00,45.87,46.05,45.69,45.96,34405.0,41.7907,41.9547,41.6267,41.8727,34405.0
2022-05-25 14:30:00,46.0,46.02,45.87,45.96,18942.0,41.9092,41.9274,41.7907,41.8727,18942.0
2022-05-25 15:00:00,45.96,46.13,45.95,46.02,29348.0,41.8727,42.0276,41.8636,41.9274,29348.0
2022-05-25 15:30:00,46.02,46.23,46.0,46.02,141581.0,41.9274,42.1187,41.9092,41.9274,141581.0
2022-05-26 09:30:00,46.34,46.34,46.01,46.14,29648.0,42.2189,42.2189,41.9183,42.0367,29648.0
2022-05-26 10:00:00,46.13,46.19,46.0,46.09,21934.0,42.0276,42.0823,41.9092,41.9912,21934.0
2022-05-26 10:30:00,46.11,46.25,46.08,46.14,19343.0,42.0094,42.1369,41.9821,42.0367,19343.0
2022-05-26 11:00:00,46.14,46.14,46.02,46.09,20810.0,42.0367,42.0367,41.9274,41.9912,20810.0
2022-05-26 11:30:00,46.1,46.17,46.06,46.17,11735.0,42.0003,42.0641,41.9638,42.0641,11735.0
2022-05-26 12:00:00,46.16,46.19,45.97,45.98,13485.0,42.0549,42.0823,41.8818,41.891,13485.0
2022-05-26 12:30:00,45.99,46.1,45.98,46.09,15898.0,41.9001,42.0003,41.891,41.9912,15898.0
2022-05-26 13:00:00,46.09,46.15,46.01,46.02,21957.0,41.9912,42.0458,41.9183,41.9274,21957.0
2022-05-26 13:30:00,46.02,46.03,45.89,45.96,15774.0,41.9274,41.9365,41.809,41.8727,15774.0
2022-05-26 14:00:00,45.96,45.97,45.84,45.88,35037.0,41.8727,41.8818,41.7634,41.7998,35037.0
2022-05-26 14:30:00,45.87,46.01,45.84,45.94,41743.0,41.7907,41.9183,41.7634,41.8545,41743.0
2022-05-26 15:00:00,45.94,46.0,45.84,45.89,31110.0,41.8545,41.9092,41.7634,41.809,31110.0
2022-05-26 15:30:00,45.88,46.04,45.83,45.85,108410.0,41.7998,41.9456,41.7543,41.7725,108410.0
2022-05-27 09:30:00,45.88,46.24,45.76,46.11,119936.0,41.7998,42.1278,41.6905,42.0094,119936.0
2022-05-27 10:00:00,46.13,46.53,46.1,46.44,67567.0,42.0276,42.392,42.0003,42.31,67567.0
2022-05-27 10:30:00,46.44,46.47,46.34,46.43,59932.0,42.31,42.3374,42.2189,42.3009,59932.0
2022-05-27 11:00:00,46.44,46.46,46.32,46.41,50295.0,42.31,42.3283,42.2007,42.2827,50295.0
2022-05-27 11:30:00,46.42,46.57,46.36,46.48,37341.0,42.2918,42.4285,42.2372,42.3465,37341.0
2022-05-27 12:00:00,46.48,46.52,46.39,46.43,39924.0,42.3465,42.3829,42.2645,42.3009,39924.0
2022-05-27 12:30:00,46.41,46.43,46.33,46.38,21587.0,42.2827,42.3009,42.2098,42.2554,21587.0
2022-05-27 13:00:00,46.38,46.42,46.32,46.38,30989.0,42.2554,42.2918,42.2007,42.2554,30989.0
2022-05-27 13:30:00,46.4,46.4,46.18,46.21,52692.0,42.2736,42.2736,42.0732,42.1005,52692.0
2022-05-27 14:00:00,46.21,46.22,46.15,46.2,48590.0,42.1005,42.1096,42.0458,42.0914,48590.0
2022-05-27 14:30:00,46.2,46.3,46.18,46.28,29514.0,42.0914,42.1825,42.0732,42.1643,29514.0
2022-05-27 15:00:00,46.27,46.41,46.27,46.34,60995.0,42.1552,42.2827,42.1552,42.2189,60995.0
2022-05-27 15:30:00,46.34,46.41,46.28,46.41,229382.0,42.2189,42.2827,42.1643,42.2827,229382.0
2022-05-31 09:30:00,46.2,46.2,45.52,45.79,59875.0,42.0914,42.0914,41.4719,41.7178,59875.0
2022-05-31 10:00:00,45.79,46.16,45.79,45.97,44169.0,41.7178,42.0549,41.7178,41.8818,44169.0
2022-05-31 10:30:00,45.97,46.13,45.92,46.09,34778.0,41.8818,42.0276,41.8363,41.9912,34778.0
2022-05-31 11:00:00,46.09,46.09,45.98,46.06,30334.0,41.9912,41.9912,41.891,41.9638,30334.0
2022-05-31 11:30:00,46.05,46.22,46.03,46.22,23210.0,41.9547,42.1096,41.9365,42.1096,23210.0
2022-05-31 12:00:00,46.23,46.32,46.13,46.16,22253.0,42.1187,42.2007,42.0276,42.0549,22253.0
2022-05-31 12:30:00,46.17,46.34,46.14,46.29,18948.0,42.0641,42.2189,42.0367,42.1734,18948.0
2022-05-31 13:00:00,46.28,46.33,46.16,46.21,21449.0,42.1643,42.2098,42.0549,42.1005,21449.0
2022-05-31 13:30:00,46.21,46.52,46.2,46.52,27073.0,42.1005,42.3829,42.0914,42.3829,27073.0
2022-05-31 14:00:00,46.49,46.52,46.29,46.38,38482.0,42.3556,42.3829,42.1734,42.2554,38482.0
2022-05-31 14:30:00,46.39,46.41,46.2,46.26,23299.0,42.2645,42.2827,42.0914,42.1461,23299.0
2022-05-31 15:00:00,46.23,46.3,46.14,46.23,41583.0,42.1187,42.1825,42.0367,42.1187,41583.0
2022-05-31 15:30:00,46.23,46.3,46.07,46.23,309297.0,42.1187,42.1825,41.9729,42.1187,309297.0
2022-06-01 09:30:00,46.47,46.72,46.19,46.41,70883.0,42.3374,42.5651,42.0823,42.2827,70883.0
2022-06-01 10:00:00,46.38,46.53,46.34,46.47,35828.0,42.2554,42.392,42.2189,42.3374,35828.0
2022-06-01 10:30:00,46.47,46.54,46.4,46.54,26320.0,42.3374,42.4012,42.2736,42.4012,26320.0
2022-06-01 11:00:00,46.53,46.54,46.3,46.33,26088.0,42.392,42.4012,42.1825,42.2098,26088.0
2022-06-01 11:30:00,46.33,46.36,46.18,46.29,28025.0,42.2098,42.2372,42.0732,42.1734,28025.0
2022-06-01 12:00:00,46.3,46.49,46.28,46.35,21539.0,42.1825,42.3556,42.1643,42.228,21539.0
2022-06-01 12:30:00,46.36,46.42,46.33,46.34,15904.0,42.2372,42.2918,42.2098,42.2189,15904.0
2022-06-01 13:00:00,46.37,46.6,46.37,46.59,19305.0,42.2463,42.4558,42.2463,42.4467,19305.0
2022-06-01 13:30:00,46.61,46.75,46.59,46.61,22424.0,42.4649,42.5925,42.4467,42.4649,22424.0
2022-06-01 14:00:00,46.61,46.78,46.58,46.74,32517.0,42.4649,42.6198,42.4376,42.5834,32517.0
2022-06-01 14:30:00,46.72,46.79,46.68,46.72,18787.0,42.5651,42.6289,42.5287,42.5651,18787.0
2022-06-01 15:00:00,46.73,46.85,46.72,46.78,18048.0,42.5743,42.6836,42.5651,42.6198,18048.0
2022-06-01 15:30:00,46.79,46.92,46.66,46.66,118599.0,42.6289,42.7474,42.5105,42.5105,118599.0
2022-06-02 09:30:00,46.93,46.93,45.98,45.98,38093.0,42.7565,42.7565,41.891,41.891,38093.0
2022-06-02 10:00:00,46.0,46.16,45.76,45.97,97563.0,41.9092,42.0549,41.6905,41.8818,97563.0
2022-06-02 10:30:00,45.98,46.4,45.96,46.36,33693.0,41.891,42.2736,41.8727,42.2372,33693.0
2022-06-02 11:00:00,46.36,46.6,46.34,46.54,41253.0,42.2372,42.4558,42.2189,42.4012,41253.0
2022-06-02 11:30:00,46.54,46.75,46.5,46.53,32784.0,42.4012,42.5925,42.3647,42.392,32784.0
2022-06-02 12:00:00,46.57,46.7,46.42,46.69,32623.0,42.4285,42.5469,42.2918,42.5378,32623.0
2022-06-02 12:30:00,46.68,46.77,46.63,46.73,15162.0,42.5287,42.6107,42.4831,42.5743,15162.0
2022-06-02 13:00:00,46.72,46.76,46.62,46.66,16992.0,42.5651,42.6016,42.474,42.5105,16992.0
2022-06-02 13:30:00,46.68,46.74,46.56,46.63,54124.0,42.5287,42.5834,42.4194,42.4831,54124.0
2022-06-02 14:00:00,46.63,46.7,46.56,46.64,69422.0,42.4831,42.5469,42.4194,42.4923,69422.0
2022-06-02 14:30:00,46.64,46.81,46.62,46.81,36723.0,42.4923,42.6471,42.474,42.6471,36723.0
2022-06-02 15:00:00,46.8,47.05,46.8,46.95,31413.0,42.638,42.8658,42.638,42.7747,31413.0
2022-06-02 15:30:00,46.94,47.07,46.93,47.05,264524.0,42.7656,42.884,42.7565,42.8658,264524.0
2022-06-03 09:30:00,46.72,47.01,46.6,46.95,56477.0,42.5651,42.8294,42.4558,42.7747,56477.0
2022-06-03 10:00:00,46.91,47.2,46.88,47.16,21106.0,42.7382,43.0025,42.7109,42.966,21106.0
2022-06-03 10:30:00,47.17,47.24,46.95,46.99,38341.0,42.9751,43.0389,42.7747,42.8111,38341.0
2022-06-03 11:00:00,46.99,47.08,46.94,47.08,56560.0,42.8111,42.8931,42.7656,42.8931,56560.0
2022-06-03 11:30:00,47.09,47.15,46.86,46.98,22563.0,42.9022,42.9569,42.6927,42.802,22563.0
2022-06-03 12:00:00,47.02,47.27,47.0,47.27,29350.0,42.8385,43.0662,42.8202,43.0662,29350.0
2022-06-03 12:30:00,47.27,47.32,47.17,47.29,16879.0,43.0662,43.1118,42.9751,43.0845,16879.0
2022-06-03 13:00:00,47.3,47.42,47.23,47.32,22476.0,43.0936,43.2029,43.0298,43.1118,22476.0
2022-06-03 13:30:00,47.32,47.37,47.24,47.24,21813.0,43.1118,43.1573,43.0389,43.0389,21813.0
2022-06-03 14:00:00,47.22,47.4,47.18,47.32,33140.0,43.0207,43.1847,42.9842,43.1118,33140.0
2022-06-03 14:30:00,47.34,47.35,47.22,47.32,24013.0,43.13,43.1391,43.0207,43.1118,24013.0
2022-06-03 15:00:00,47.33,47.4,47.16,47.29,34040.0,43.1209,43.1847,42.966,43.0845,34040.0
2022-06-03 15:30:00,47.29,47.33,47.05,47.15,186630.0,43.0845,43.1209,42.8658,42.9569,186630.0
2022-06-06 09:30:00,47.66,47.72,47.3,47.36,34076.0,43.4215,43.4762,43.0936,43.1482,34076.0
2022-06-06 10:00:00,47.37,47.64,47.31,47.44,29493.0,43.1573,43.4033,43.1027,43.2211,29493.0
2022-06-06 10:30:00,47.45,47.57,47.33,47.49,24415.0,43.2302,43.3396,43.1209,43.2667,24415.0
2022-06-06 11:00:00,47.49,47.66,47.47,47.55,26718.0,43.2667,43.4215,43.2484,43.3213,26718.0
2022-06-06 11:30:00,47.53,47.63,47.47,47.54,16849.0,43.3031,43.3942,43.2484,43.3122,16849.0
2022-06-06 12:00:00,47.53,47.56,47.32,47.33,12473.0,43.3031,43.3304,43.1118,43.1209,12473.0
2022-06-06 12:30:00,47.33,47.4,47.28,47.4,11174.0,43.1209,43.1847,43.0753,43.1847,11174.0
2022-06-06 13:00:00,47.4,47.45,47.31,47.35,13509.0,43.1847,43.2302,43.1027,43.1391,13509.0
2022-06-06 13:30:00,47.37,47.51,47.35,47.47,12753.0,43.1573,43.2849,43.1391,43.2484,12753.0
2022-06-06 14:00:00,47.47,47.54,47.32,47.35,14612.0,43.2484,43.3122,43.1118,43.1391,14612.0
2022-06-06 14:30:00,47.36,47.39,47.26,47.36,12462.0,43.1482,43.1756,43.0571,43.1482,12462.0
2022-06-06 15:00:00,47.37,47.42,47.25,47.3,16120.0,43.1573,43.2029,43.048,43.0936,16120.0
2022-06-06 15:30:00,47.28,47.32,47.12,47.12,146109.0,43.0753,43.1118,42.9296,42.9296,146109.0
2022-06-07 09:30:00,46.96,47.22,46.96,46.98,28216.0,42.7838,43.0207,42.7838,42.802,28216.0
2022-06-07 10:00:00,46.98,47.06,46.74,46.87,19373.0,42.802,42.8749,42.5834,42.7018,19373.0
2022-06-07 10:30:00,46.86,47.16,46.82,47.13,29710.0,42.6927,42.966,42.6563,42.9387,29710.0
2022-06-07 11:00:00,47.14,47.27,47.12,47.15,15124.0,42.9478,43.0662,42.9296,42.9569,15124.0
2022-06-07 11:30:00,47.13,47.26,47.11,47.13,30109.0,42.9387,43.0571,42.9205,42.9387,30109.0
2022-06-07 12:00:00,47.15,47.15,46.91,47.12,14163.0,42.9569,42.9569,42.7382,42.9296,14163.0
2022-06-07 12:30:00,47.11,47.18,47.09,47.12,14753.0,42.9205,42.9842,42.9022,42.9296,14753.0
2022-06-07 13:00:00,47.13,47.24,47.09,47.22,14558.0,42.9387,43.0389,42.9022,43.0207,14558.0
2022-06-07 13:30:00,47.23,47.3,47.19,47.23,17955.0,43.0298,43.0936,42.9933,43.0298,17955.0
2022-06-07 14:00:00,47.24,47.43,47.24,47.43,14388.0,43.0389,43.212,43.0389,43.212,14388.0
2022-06-07 14:30:00,47.43,47.47,47.33,47.41,13944.0,43.212,43.2484,43.1209,43.1938,13944.0
2022-06-07 15:00:00,47.42,47.52,47.36,47.49,20969.0,43.2029,43.294,43.1482,43.2667,20969.0
2022-06-07 15:30:00,47.51,47.69,47.49,47.62,130859.0,43.2849,43.4489,43.2667,43.3851,130859.0
2022-06-08 09:30:00,47.44,47.52,47.11,47.4,21842.0,43.2211,43.294,42.9205,43.1847,21842.0
2022-06-08 10:00:00,47.35,47.38,47.05,47.16,27826.0,43.1391,43.1664,42.8658,42.966,27826.0
2022-06-08 10:30:00,47.12,47.19,47.08,47.16,20443.0,42.9296,42.9933,42.8931,42.966,20443.0
2022-06-08 11:00:00,47.17,47.22,47.08,47.08,14964.0,42.9751,43.0207,42.8931,42.8931,14964.0
2022-06-08 11:30:00,47.09,47.19,47.07,47.09,19959.0,42.9022,42.9933,42.884,42.9022,19959.0
2022-06-08 12:00:00,47.08,47.18,46.99,47.06,53486.0,42.8931,42.9842,42.8111,42.8749,53486.0
2022-06-08 12:30:00,47.07,47.07,46.81,46.84,23031.0,42.884,42.884,42.6471,42.6745,23031.0
2022-06-08 13:00:00,46.84,46.87,46.73,46.82,15037.0,42.6745,42.7018,42.5743,42.6563,15037.0
2022-06-08 13:30:00,46.79,46.84,46.71,46.72,16189.0,42.6289,42.6745,42.556,42.5651,16189.0
2022-06-08 14:00:00,46.7,46.72,46.47,46.49,11484.0,42.5469,42.5651,42.3374,42.3556,11484.0
2022-06-08 14:30:00,46.48,46.56,46.42,46.46,13960.0,42.3465,42.4194,42.2918,42.3283,13960.0
2022-06-08 15:00:00,46.45,46.78,46.44,46.78,48430.0,42.3192,42.6198,42.31,42.6198,48430.0
2022-06-08 15:30:00,46.78,46.91,46.65,46.77,238552.0,42.6198,42.7382,42.5014,42.6107,238552.0
2022-06-09 09:30:00,46.66,46.97,46.58,46.89,25830.0,42.5105,42.7929,42.4376,42.72,25830.0
2022-06-09 10:00:00,46.9,46.92,46.61,46.67,16997.0,42.7291,42.7474,42.4649,42.5196,16997.0
2022-06-09 10:30:00,46.68,46.78,46.58,46.65,21507.0,42.5287,42.6198,42.4376,42.5014,21507.0
2022-06-09 11:00:00,46.64,46.67,46.56,46.6,15560.0,42.4923,42.5196,42.4194,42.4558,15560.0
2022-06-09 11:30:00,46.62,46.7,46.55,46.6,10814.0,42.474,42.5469,42.4103,42.4558,10814.0
2022-06-09 12:00:00,46.6,46.62,46.51,46.59,9865.0,42.4558,42.474,42.3738,42.4467,9865.0
2022-06-09 12:30:00,46.58,46.69,46.53,46.69,10977.0,42.4376,42.5378,42.392,42.5378,10977.0
2022-06-09 13:00:00,46.69,46.71,46.56,46.57,13355.0,42.5378,42.556,42.4194,42.4285,13355.0
2022-06-09 13:30:00,46.58,46.58,46.42,46.5,18951.0,42.4376,42.4376,42.2918,42.3647,18951.0
2022-06-09 14:00:00,46.51,46.51,46.38,46.4,10009.0,42.3738,42.3738,42.2554,42.2736,10009.0
2022-06-09 14:30:00,46.39,46.45,46.31,46.37,12938.0,42.2645,42.3192,42.1916,42.2463,12938.0
2022-06-09 15:00:00,46.35,46.35,46.13,46.14,18325.0,42.228,42.228,42.0276,42.0367,18325.0
2022-06-09 15:30:00,46.13,46.13,45.71,45.73,136958.0,42.0276,42.0276,41.645,41.6632,136958.0
2022-06-10 09:30:00,45.48,45.55,44.82,45.09,31603.0,41.4354,41.4992,40.8341,41.0801,31603.0
2022-06-10 10:00:00,45.03,45.06,44.83,44.89,20568.0,41.0254,41.0528,40.8432,40.8979,20568.0
2022-06-10 10:30:00,44.91,45.2,44.87,45.07,37285.0,40.9161,41.1803,40.8797,41.0619,37285.0
2022-06-10 11:00:00,45.04,45.45,45.0,45.34,56218.0,41.0345,41.4081,40.9981,41.3079,56218.0
2022-06-10 11:30:00,45.32,45.32,45.15,45.2,32125.0,41.2896,41.2896,41.1348,41.1803,32125.0
2022-06-10 12:00:00,45.22,45.35,45.15,45.34,33045.0,41.1985,41.317,41.1348,41.3079,33045.0
2022-06-10 12:30:00,45.36,45.47,45.3,45.41,28829.0,41.3261,41.4263,41.2714,41.3716,28829.0
2022-06-10 13:00:00,45.4,45.59,45.34,45.59,32777.0,41.3625,41.5356,41.3079,41.5356,32777.0
2022-06-10 13:30:00,45.58,45.61,45.47,45.5,27761.0,41.5265,41.5539,41.4263,41.4536,27761.0
2022-06-10 14:00:00,45.52,45.73,45.44,45.67,26727.0,41.4719,41.6632,41.399,41.6085,26727.0
2022-06-10 14:30:00,45.68,45.88,45.62,45.85,20549.0,41.6176,41.7998,41.563,41.7725,20549.0
2022-06-10 15:00:00,45.86,45.93,45.69,45.89,27931.0,41.7816,41.8454,41.6267,41.809,27931.0
2022-06-10 15:30:00,45.89,45.97,45.58,45.61,210626.0,41.809,41.8818,41.5265,41.5539,210626.0
2022-06-13 09:30:00,44.87,45.1,44.64,44.64,37723.0,40.8797,41.0892,40.6701,40.6701,37723.0
2022-06-13 10:00:00,44.64,44.69,44.46,44.48,64883.0,40.6701,40.7157,40.5061,40.5243,64883.0
2022-06-13 10:30:00,44.51,44.51,44.11,44.24,62640.0,40.5517,40.5517,40.1873,40.3057,62640.0
2022-06-13 11:00:00,44.21,44.21,43.94,44.13,19535.0,40.2784,40.2784,40.0324,40.2055,19535.0
2022-06-13 11:30:00,44.15,44.3,44.04,44.13,20510.0,40.2237,40.3604,40.1235,40.2055,20510.0
2022-06-13 12:00:00,44.12,44.25,44.11,44.19,19096.0,40.1964,40.3148,40.1873,40.2601,19096.0
2022-06-13 12:30:00,44.16,44.25,44.02,44.02,13568.0,40.2328,40.3148,40.1053,40.1053,13568.0
2022-06-13 13:00:00,44.04,44.05,43.79,43.82,16228.0,40.1235,40.1326,39.8957,39.923,16228.0
2022-06-13 13:30:00,43.86,44.05,43.76,43.92,12903.0,39.9595,40.1326,39.8684,40.0142,12903.0
2022-06-13 14:00:00,43.9,43.9,43.69,43.78,21087.0,39.9959,39.9959,39.8046,39.8866,21087.0
2022-06-13 14:30:00,43.77,43.87,43.62,43.64,26735.0,39.8775,39.9686,39.7408,39.7591,26735.0
2022-06-13 15:00:00,43.63,43.74,43.41,43.41,29219.0,39.7499,39.8502,39.5495,39.5495,29219.0
2022-06-13 15:30:00,43.42,43.46,42.97,43.23,166381.0,39.5586,39.5951,39.1486,39.3855,166381.0
2022-06-14 09:30:00,43.1,43.11,42.69,42.91,53533.0,39.2671,39.2762,38.8935,39.094,53533.0
2022-06-14 10:00:00,42.88,42.92,42.22,42.23,60635.0,39.0666,39.1031,38.4653,38.4744,60635.0
2022-06-14 10:30:00,42.18,42.23,41.92,42.15,107285.0,38.4289,38.4744,38.192,38.4016,107285.0
2022-06-14 11:00:00,42.16,42.17,41.69,41.8,67344.0,38.4107,38.4198,37.9825,38.0827,67344.0
2022-06-14 11:30:00,41.8,41.97,41.71,41.77,42521.0,38.0827,38.2376,38.0007,38.0554,42521.0
2022-06-14 12:00:00,41.75,41.89,41.65,41.77,32474.0,38.0371,38.1647,37.946,38.0554,32474.0
2022-06-14 12:30:00,41.77,41.77,41.55,41.7,49887.0,38.0554,38.0554,37.8549,37.9916,49887.0
2022-06-14 13:00:00,41.72,41.88,41.67,41.75,45057.0,38.0098,38.1556,37.9642,38.0371,45057.0
2022-06-14 13:30:00,41.73,41.73,41.52,41.62,46782.0,38.0189,38.0189,37.8276,37.9187,46782.0
2022-06-14 14:00:00,41.6,41.71,41.52,41.57,50236.0,37.9005,38.0007,37.8276,37.8731,50236.0
2022-06-14 14:30:00,41.57,41.59,41.4,41.48,58602.0,37.8731,37.8914,37.7183,37.7911,58602.0
2022-06-14 15:00:00,41.48,41.56,41.35,41.55,52029.0,37.7911,37.864,37.6727,37.8549,52029.0
2022-06-14 15:30:00,41.55,41.99,41.55,41.84,197561.0,37.8549,38.2558,37.8549,38.1191,197561.0
2022-06-15 09:30:00,42.22,42.48,42.13,42.44,50069.0,38.4653,38.7022,38.3833,38.6658,50069.0
2022-06-15 10:00:00,42.47,42.63,42.38,42.4,37725.0,38.6931,38.8389,38.6111,38.6293,37725.0
2022-06-15 10:30:00,42.43,42.46,42.16,42.34,37583.0,38.6567,38.684,38.4107,38.5747,37583.0
2022-06-15 11:00:00,42.32,42.34,41.97,42.24,54505.0,38.5564,38.5747,38.2376,38.4836,54505.0
2022-06-15 11:30:00,42.24,42.28,42.01,42.22,35653.0,38.4836,38.52,38.274,38.4653,35653.0
2022-06-15 12:00:00,42.23,42.27,42.14,42.25,18157.0,38.4744,38.5109,38.3924,38.4927,18157.0
2022-06-15 12:30:00,42.23,42.33,42.11,42.12,20971.0,38.4744,38.5656,38.3651,38.3742,20971.0
2022-06-15 13:00:00,42.11,42.3,42.1,42.3,51974.0,38.3651,38.5382,38.356,38.5382,51974.0
2022-06-15 13:30:00,42.29,42.45,42.27,42.44,18849.0,38.5291,38.6749,38.5109,38.6658,18849.0
2022-06-15 14:00:00,42.36,42.5,41.95,42.05,45144.0,38.5929,38.7204,38.2193,38.3105,45144.0
2022-06-15 14:30:00,42.05,42.77,41.81,42.47,54581.0,38.3105,38.9664,38.0918,38.6931,54581.0
2022-06-15 15:00:00,42.5,43.04,42.49,43.04,43392.0,38.7204,39.2124,38.7113,39.2124,43392.0
2022-06-15 15:30:00,43.03,43.08,42.28,42.37,211676.0,39.2033,39.2489,38.52,38.602,211676.0
2022-06-16 09:30:00,41.61,41.84,41.44,41.51,49318.0,37.9096,38.1191,37.7547,37.8185,49318.0
2022-06-16 10:00:00,41.5,41.82,41.36,41.75,48891.0,37.8094,38.1009,37.6818,38.0371,48891.0
2022-06-16 10:30:00,41.75,41.81,41.4,41.42,34098.0,38.0371,38.0918,37.7183,37.7365,34098.0
2022-06-16 11:00:00,41.41,41.77,41.35,41.71,37708.0,37.7274,38.0554,37.6727,38.0007,37708.0
2022-06-16 11:30:00,41.7,41.71,41.47,41.54,22514.0,37.9916,38.0007,37.782,37.8458,22514.0
2022-06-16 12:00:00,41.58,41.61,41.44,41.57,28389.0,37.8822,37.9096,37.7547,37.8731,28389.0
2022-06-16 12:30:00,41.6,41.7,41.53,41.61,32782.0,37.9005,37.9916,37.8367,37.9096,32782.0
2022-06-16 13:00:00,41.62,41.82,41.56,41.76,41223.0,37.9187,38.1009,37.864,38.0462,41223.0
2022-06-16 13:30:00,41.74,41.85,41.67,41.71,49538.0,38.028,38.1282,37.9642,38.0007,49538.0
2022-06-16 14:00:00,41.71,41.73,41.54,41.58,36586.0,38.0007,38.0189,37.8458,37.8822,36586.0
2022-06-16 14:30:00,41.57,41.65,41.4,41.48,42149.0,37.8731,37.946,37.7183,37.7911,42149.0
2022-06-16 15:00:00,41.47,41.72,41.46,41.59,70584.0,37.782,38.0098,37.7729,37.8914,70584.0
2022-06-16 15:30:00,41.58,41.58,41.23,41.45,269748.0,37.8822,37.8822,37.5634,37.7638,269748.0
2022-06-17 09:30:00,41.53,41.98,41.22,41.79,246918.0,37.8367,38.2467,37.5543,38.0736,246918.0
2022-06-17 10:00:00,41.82,41.85,41.19,41.23,63573.0,38.1009,38.1282,37.5269,37.5634,63573.0
2022-06-17 10:30:00,41.23,41.36,40.97,41.14,73795.0,37.5634,37.6818,37.3265,37.4814,73795.0
2022-06-17 11:00:00,41.13,41.57,41.09,41.54,70283.0,37.4723,37.8731,37.4358,37.8458,70283.0
2022-06-17 11:30:00,41.6,41.69,41.39,41.47,16918.0,37.9005,37.9825,37.7091,37.782,16918.0
2022-06-17 12:00:00,41.46,41.49,41.34,41.47,23381.0,37.7729,37.8003,37.6636,37.782,23381.0
2022-06-17 12:30:00,41.47,41.47,41.23,41.36,25512.0,37.782,37.782,37.5634,37.6818,25512.0
2022-06-17 13:00:00,41.34,41.64,41.31,41.42,24562.0,37.6636,37.9369,37.6363,37.7365,24562.0
2022-06-17 13:30:00,41.44,41.46,41.26,41.33,23507.0,37.7547,37.7729,37.5907,37.6545,23507.0
2022-06-17 14:00:00,41.4,41.56,41.33,41.42,33712.0,37.7183,37.864,37.6545,37.7365,33712.0
2022-06-17 14:30:00,41.38,41.68,41.37,41.6,27955.0,37.7,37.9734,37.6909,37.9005,27955.0
2022-06-17 15:00:00,41.62,41.89,41.53,41.87,55304.0,37.9187,38.1647,37.8367,38.1465,55304.0
2022-06-17 15:30:00,41.89,41.89,41.58,41.58,170419.0,38.1647,38.1647,37.8822,37.8822,170419.0
2022-06-21 09:30:00,41.7,42.04,41.67,41.68,43258.0,37.9916,38.3013,37.9642,37.9734,43258.0
2022-06-21 10:00:00,41.69,41.73,41.54,41.68,22256.0,37.9825,38.0189,37.8458,37.9734,22256.0
2022-06-21 10:30:00,41.68,41.84,41.65,41.79,27068.0,37.9734,38.1191,37.946,38.0736,27068.0
2022-06-21 11:00:00,41.79,42.08,41.79,42.08,22395.0,38.0736,38.3378,38.0736,38.3378,22395.0
2022-06-21 11:30:00,42.08,42.15,41.99,42.1,32110.0,38.3378,38.4016,38.2558,38.356,32110.0
2022-06-21 12:00:00,42.12,42.19,42.08,42.14,24037.0,38.3742,38.438,38.3378,38.3924,24037.0
2022-06-21 12:30:00,42.13,42.16,42.07,42.13,19003.0,38.3833,38.4107,38.3287,38.3833,19003.0
2022-06-21 13:00:00,42.13,42.24,42.12,42.16,26098.0,38.3833,38.4836,38.3742,38.4107,26098.0
2022-06-21 13:30:00,42.16,42.19,42.11,42.14,25043.0,38.4107,38.438,38.3651,38.3924,25043.0
2022-06-21 14:00:00,42.14,42.3,42.12,42.21,32572.0,38.3924,38.5382,38.3742,38.4562,32572.0
2022-06-21 14:30:00,42.2,42.3,42.2,42.26,29163.0,38.4471,38.5382,38.4471,38.5018,29163.0
2022-06-21 15:00:00,42.25,42.29,42.16,42.18,34992.0,38.4927,38.5291,38.4107,38.4289,34992.0
2022-06-21 15:30:00,42.17,42.26,42.05,42.07,105834.0,38.4198,38.5018,38.3105,38.3287,105834.0
2022-06-22 09:30:00,41.64,42.35,41.64,42.26,25046.0,37.9369,38.5838,37.9369,38.5018,25046.0
2022-06-22 10:00:00,42.28,42.62,42.2,42.57,17382.0,38.52,38.8298,38.4471,38.7842,17382.0
2022-06-22 10:30:00,42.59,42.68,42.53,42.66,17267.0,38.8024,38.8844,38.7478,38.8662,17267.0
2022-06-22 11:00:00,42.65,42.77,42.51,42.69,17915.0,38.8571,38.9664,38.7295,38.8935,17915.0
2022-06-22 11:30:00,42.68,42.76,42.53,42.58,34642.0,38.8844,38.9573,38.7478,38.7933,34642.0
2022-06-22 12:00:00,42.58,42.87,42.58,42.8,20012.0,38.7933,39.0575,38.7933,38.9938,20012.0
2022-06-22 12:30:00,42.8,42.9,42.79,42.88,13895.0,38.9938,39.0849,38.9846,39.0666,13895.0
2022-06-22 13:00:00,42.88,42.94,42.76,42.91,14349.0,39.0666,39.1213,38.9573,39.094,14349.0
2022-06-22 13:30:00,42.9,43.03,42.83,43.02,21657.0,39.0849,39.2033,39.0211,39.1942,21657.0
2022-06-22 14:00:00,43.04,43.19,43.02,43.04,15985.0,39.2124,39.3491,39.1942,39.2124,15985.0
2022-06-22 14:30:00,43.08,43.11,43.02,43.09,11230.0,39.2489,39.2762,39.1942,39.258,11230.0
2022-06-22 15:00:00,43.09,43.18,43.04,43.09,86781.0,39.258,39.34,39.2124,39.258,86781.0
2022-06-22 15:30:00,43.08,43.13,42.95,42.97,144956.0,39.2489,39.2944,39.1304,39.1486,144956.0
2022-06-23 09:30:00,43.3,44.13,42.96,44.08,58803.0,39.4493,40.2055,39.1395,40.1599,58803.0
2022-06-23 10:00:00,44.12,44.13,43.87,43.94,59488.0,40.1964,40.2055,39.9686,40.0324,59488.0
2022-06-23 10:30:00,43.97,44.2,43.83,44.2,49732.0,40.0597,40.2692,39.9322,40.2692,49732.0
2022-06-23 11:00:00,44.19,44.38,44.16,44.29,33067.0,40.2601,40.4332,40.2328,40.3512,33067.0
2022-06-23 11:30:00,44.28,44.31,44.18,44.22,38901.0,40.3421,40.3695,40.251,40.2875,38901.0
2022-06-23 12:00:00,44.22,44.35,44.1,44.31,23781.0,40.2875,40.4059,40.1781,40.3695,23781.0
2022-06-23 12:30:00,44.34,44.5,44.28,44.45,70705.0,40.3968,40.5426,40.3421,40.497,70705.0
2022-06-23 13:00:00,44.44,44.55,44.42,44.48,34556.0,40.4879,40.5881,40.4697,40.5243,34556.0
2022-06-23 13:30:00,44.49,44.56,44.44,44.55,21634.0,40.5335,40.5972,40.4879,40.5881,21634.0
2022-06-23 14:00:00,44.57,44.6,44.48,44.58,37498.0,40.6063,40.6337,40.5243,40.6155,37498.0
2022-06-23 14:30:00,44.59,44.69,44.59,44.65,25188.0,40.6246,40.7157,40.6246,40.6792,25188.0
2022-06-23 15:00:00,44.64,44.7,44.59,44.62,27911.0,40.6701,40.7248,40.6246,40.6519,27911.0
2022-06-23 15:30:00,44.61,44.89,44.05,44.87,238755.0,40.6428,40.8979,40.1326,40.8797,238755.0
2022-06-24 09:30:00,45.13,45.53,44.99,45.4,183751.0,41.1165,41.481,40.989,41.3625,183751.0
2022-06-24 10:00:00,45.43,45.68,45.3,45.42,31479.0,41.3899,41.6176,41.2714,41.3808,31479.0
2022-06-24 10:30:00,45.42,45.63,45.34,45.6,45084.0,41.3808,41.5721,41.3079,41.5447,45084.0
2022-06-24 11:00:00,45.6,45.77,45.58,45.77,51316.0,41.5447,41.6996,41.5265,41.6996,51316.0
2022-06-24 11:30:00,45.76,45.77,45.64,45.68,17743.0,41.6905,41.6996,41.5812,41.6176,17743.0
2022-06-24 12:00:00,45.68,45.92,45.68,45.86,31516.0,41.6176,41.8363,41.6176,41.7816,31516.0
2022-06-24 12:30:00,45.86,45.95,45.79,45.92,134053.0,41.7816,41.8636,41.7178,41.8363,134053.0
2022-06-24 13:00:00,45.91,45.98,45.85,45.97,23713.0,41.8272,41.891,41.7725,41.8818,23713.0
2022-06-24 13:30:00,45.96,46.1,45.95,45.95,43664.0,41.8727,42.0003,41.8636,41.8636,43664.0
2022-06-24 14:00:00,45.96,46.0,45.88,45.9,35856.0,41.8727,41.9092,41.7998,41.8181,35856.0
2022-06-24 14:30:00,45.9,45.97,45.87,45.94,36158.0,41.8181,41.8818,41.7907,41.8545,36158.0
2022-06-24 15:00:00,45.93,46.16,45.93,45.98,83824.0,41.8454,42.0549,41.8454,41.891,83824.0
2022-06-24 15:30:00,45.98,46.23,45.87,45.99,354948.0,41.891,42.1187,41.7907,41.9001,354948.0
2022-06-27 09:30:00,45.9,46.06,45.7,45.85,25920.0,41.8181,41.9638,41.6359,41.7725,25920.0
2022-06-27 10:00:00,45.81,46.01,45.73,45.84,16902.0,41.7361,41.9183,41.6632,41.7634,16902.0
2022-06-27 10:30:00,45.83,46.01,45.83,45.93,22919.0,41.7543,41.9183,41.7543,41.8454,22919.0
2022-06-27 11:00:00,45.96,46.16,45.9,46.08,27723.0,41.8727,42.0549,41.8181,41.9821,27723.0
2022-06-27 11:30:00,46.08,46.2,46.06,46.15,41005.0,41.9821,42.0914,41.9638,42.0458,41005.0
2022-06-27 12:00:00,46.13,46.23,46.02,46.05,11425.0,42.0276,42.1187,41.9274,41.9547,11425.0
2022-06-27 12:30:00,46.07,46.2,46.06,46.09,11873.0,41.9729,42.0914,41.9638,41.9912,11873.0
2022-06-27 13:00:00,46.12,46.12,45.93,46.05,10756.0,42.0185,42.0185,41.8454,41.9547,10756.0
2022-06-27 13:30:00,46.04,46.07,45.9,46.0,17939.0,41.9456,41.9729,41.8181,41.9092,17939.0
2022-06-27 14:00:00,46.01,46.05,45.96,45.99,12976.0,41.9183,41.9547,41.8727,41.9001,12976.0
2022-06-27 14:30:00,45.97,46.12,45.96,46.1,11241.0,41.8818,42.0185,41.8727,42.0003,11241.0
2022-06-27 15:00:00,46.08,46.11,45.97,46.07,33537.0,41.9821,42.0094,41.8818,41.9729,33537.0
2022-06-27 15:30:00,46.06,46.11,45.95,46.1,113235.0,41.9638,42.0094,41.8636,42.0003,113235.0
2022-06-28 09:30:00,46.25,46.76,46.08,46.68,63274.0,42.1369,42.6016,41.9821,42.5287,63274.0
2022-06-28 10:00:00,46.68,46.72,46.46,46.54,52239.0,42.5287,42.5651,42.3283,42.4012,52239.0
2022-06-28 10:30:00,46.54,46.76,46.51,46.74,49040.0,42.4012,42.6016,42.3738,42.5834,49040.0
2022-06-28 11:00:00,46.74,46.77,46.55,46.55,37116.0,42.5834,42.6107,42.4103,42.4103,37116.0
2022-06-28 11:30:00,46.57,46.67,46.31,46.34,19500.0,42.4285,42.5196,42.1916,42.2189,19500.0
2022-06-28 12:00:00,46.32,46.44,46.29,46.38,29046.0,42.2007,42.31,42.1734,42.2554,29046.0
2022-06-28 12:30:00,46.39,46.39,46.15,46.18,15134.0,42.2645,42.2645,42.0458,42.0732,15134.0
2022-06-28 13:00:00,46.17,46.17,45.89,45.99,12931.0,42.0641,42.0641,41.809,41.9001,12931.0
2022-06-28 13:30:00,45.98,45.98,45.82,45.86,20127.0,41.891,41.891,41.7452,41.7816,20127.0
2022-06-28 14:00:00,45.85,45.89,45.63,45.66,16494.0,41.7725,41.809,41.5721,41.5994,16494.0
2022-06-28 14:30:00,45.65,45.69,45.51,45.69,13702.0,41.5903,41.6267,41.4628,41.6267,13702.0
2022-06-28 15:00:00,45.69,45.77,45.63,45.72,22941.0,41.6267,41.6996,41.5721,41.6541,22941.0
2022-06-28 15:30:00,45.69,45.73,45.46,45.55,101675.0,41.6267,41.6632,41.4172,41.4992,101675.0
2022-06-29 09:30:00,45.59,45.85,45.32,45.53,25440.0,41.5356,41.7725,41.2896,41.481,25440.0
2022-06-29 10:00:00,45.51,45.7,45.44,45.49,12394.0,41.4628,41.6359,41.399,41.4445,12394.0
2022-06-29 10:30:00,45.5,45.57,45.29,45.36,31185.0,41.4536,41.5174,41.2623,41.3261,31185.0
2022-06-29 11:00:00,45.36,45.42,45.28,45.35,7105.0,41.3261,41.3808,41.2532,41.317,7105.0
2022-06-29 11:30:00,45.35,45.5,45.35,45.43,13894.0,41.317,41.4536,41.317,41.3899,13894.0
2022-06-29 12:00:00,45.46,45.52,45.36,45.41,12277.0,41.4172,41.4719,41.3261,41.3716,12277.0
2022-06-29 12:30:00,45.4,45.52,45.37,45.5,10764.0,41.3625,41.4719,41.3352,41.4536,10764.0
2022-06-29 13:00:00,45.48,45.5,45.38,45.49,8076.0,41.4354,41.4536,41.3443,41.4445,8076.0
2022-06-29 13:30:00,45.46,45.54,45.38,45.54,16384.0,41.4172,41.4901,41.3443,41.4901,16384.0
2022-06-29 14:00:00,45.54,45.65,45.53,45.64,64647.0,41.4901,41.5903,41.481,41.5812,64647.0
2022-06-29 14:30:00,45.64,45.64,45.51,45.53,25804.0,41.5812,41.5812,41.4628,41.481,25804.0
2022-06-29 15:00:00,45.53,45.65,45.52,45.65,33967.0,41.481,41.5903,41.4719,41.5903,33967.0
2022-06-29 15:30:00,45.65,45.65,45.44,45.59,136536.0,41.5903,41.5903,41.399,41.5356,136536.0
2022-06-30 09:30:00,45.17,45.58,45.0,45.43,35297.0,41.153,41.5265,40.9981,41.3899,35297.0
2022-06-30 10:00:00,45.36,45.42,45.26,45.37,29792.0,41.3261,41.3808,41.235,41.3352,29792.0
2022-06-30 10:30:00,45.37,45.75,45.36,45.68,47069.0,41.3352,41.6814,41.3261,41.6176,47069.0
2022-06-30 11:00:00,45.71,45.71,45.47,45.56,25683.0,41.645,41.645,41.4263,41.5083,25683.0
2022-06-30 11:30:00,45.58,45.69,45.5,45.68,22048.0,41.5265,41.6267,41.4536,41.6176,22048.0
2022-06-30 12:00:00,45.66,45.88,45.66,45.82,63794.0,41.5994,41.7998,41.5994,41.7452,63794.0
2022-06-30 12:30:00,45.82,45.95,45.81,45.9,88302.0,41.7452,41.8636,41.7361,41.8181,88302.0
2022-06-30 13:00:00,45.91,46.04,45.73,45.9,30058.0,41.8272,41.9456,41.6632,41.8181,30058.0
2022-06-30 13:30:00,45.89,46.09,45.85,46.05,77429.0,41.809,41.9912,41.7725,41.9547,77429.0
2022-06-30 14:00:00,46.07,46.11,45.8,45.87,19149.0,41.9729,42.0094,41.727,41.7907,19149.0
2022-06-30 14:30:00,45.88,45.96,45.71,45.79,17401.0,41.7998,41.8727,41.645,41.7178,17401.0
2022-06-30 15:00:00,45.8,45.82,45.6,45.78,27559.0,41.727,41.7452,41.5447,41.7087,27559.0
2022-06-30 15:30:00,45.81,45.97,45.72,45.84,328293.0,41.7361,41.8818,41.6541,41.7634,328293.0
2022-07-01 09:30:00,46.22,46.66,46.03,46.56,108427.0,42.1096,42.5105,41.9365,42.4194,108427.0
2022-07-01 10:00:00,46.58,46.61,46.26,46.54,26355.0,42.4376,42.4649,42.1461,42.4012,26355.0
2022-07-01 10:30:00,46.55,46.81,46.55,46.7,57460.0,42.4103,42.6471,42.4103,42.5469,57460.0
2022-07-01 11:00:00,46.71,46.99,46.7,46.9,50972.0,42.556,42.8111,42.5469,42.7291,50972.0
2022-07-01 11:30:00,46.93,47.1,46.69,46.74,67110.0,42.7565,42.9114,42.5378,42.5834,67110.0
2022-07-01 12:00:00,46.78,46.79,46.53,46.6,61795.0,42.6198,42.6289,42.392,42.4558,61795.0
2022-07-01 12:30:00,46.6,46.65,46.52,46.59,26559.0,42.4558,42.5014,42.3829,42.4467,26559.0
2022-07-01 13:00:00,46.56,46.78,46.52,46.77,44203.0,42.4194,42.6198,42.3829,42.6107,44203.0
2022-07-01 13:30:00,46.78,47.1,46.77,47.07,21188.0,42.6198,42.9114,42.6107,42.884,21188.0
2022-07-01 14:00:00,47.06,47.2,47.0,47.15,17785.0,42.8749,43.0025,42.8202,42.9569,17785.0
2022-07-01 14:30:00,47.15,47.24,47.09,47.2,38643.0,42.9569,43.0389,42.9022,43.0025,38643.0
2022-07-01 15:00:00,47.21,47.27,47.1,47.18,92329.0,43.0116,43.0662,42.9114,42.9842,92329.0
2022-07-01 15:30:00,47.18,47.46,47.18,47.44,430561.0,42.9842,43.2393,42.9842,43.2211,430561.0
2022-07-05 09:30:00,47.07,47.07,45.92,45.94,29385.0,42.884,42.884,41.8363,41.8545,29385.0
2022-07-05 10:00:00,45.94,45.97,45.64,45.76,21337.0,41.8545,41.8818,41.5812,41.6905,21337.0
2022-07-05 10:30:00,45.76,45.86,45.24,45.3,29939.0,41.6905,41.7816,41.2168,41.2714,29939.0
2022-07-05 11:00:00,45.27,45.39,45.18,45.24,21013.0,41.2441,41.3534,41.1621,41.2168,21013.0
2022-07-05 11:30:00,45.23,45.36,45.12,45.34,15885.0,41.2077,41.3261,41.1074,41.3079,15885.0
2022-07-05 12:00:00,45.33,45.62,45.28,45.58,39614.0,41.2988,41.563,41.2532,41.5265,39614.0
2022-07-05 12:30:00,45.59,45.59,45.4,45.52,16889.0,41.5356,41.5356,41.3625,41.4719,16889.0
2022-07-05 13:00:00,45.54,45.6,45.41,45.54,12595.0,41.4901,41.5447,41.3716,41.4901,12595.0
2022-07-05 13:30:00,45.54,45.77,45.45,45.69,16398.0,41.4901,41.6996,41.4081,41.6267,16398.0
2022-07-05 14:00:00,45.72,45.86,45.71,45.86,18277.0,41.6541,41.7816,41.645,41.7816,18277.0
2022-07-05 14:30:00,45.88,45.96,45.79,45.81,23523.0,41.7998,41.8727,41.7178,41.7361,23523.0
2022-07-05 15:00:00,45.8,46.03,45.73,45.86,93849.0,41.727,41.9365,41.6632,41.7816,93849.0
2022-07-05 15:30:00,45.87,46.08,45.85,46.08,127552.0,41.7907,41.9821,41.7725,41.9821,127552.0
2022-07-06 09:30:00,46.13,46.57,46.06,46.13,49723.0,42.0276,42.4285,41.9638,42.0276,49723.0
2022-07-06 10:00:00,46.07,46.32,45.98,46.29,22447.0,41.9729,42.2007,41.891,42.1734,22447.0
2022-07-06 10:30:00,46.29,46.33,45.97,45.97,29671.0,42.1734,42.2098,41.8818,41.8818,29671.0
2022-07-06 11:00:00,46.0,46.11,45.83,45.99,33362.0,41.9092,42.0094,41.7543,41.9001,33362.0
2022-07-06 11:30:00,46.0,46.23,45.97,46.19,35772.0,41.9092,42.1187,41.8818,42.0823,35772.0
2022-07-06 12:00:00,46.19,46.31,46.08,46.27,33781.0,42.0823,42.1916,41.9821,42.1552,33781.0
2022-07-06 12:30:00,46.26,46.36,46.22,46.35,53885.0,42.1461,42.2372,42.1096,42.228,53885.0
2022-07-06 13:00:00,46.35,46.48,46.34,46.45,29202.0,42.228,42.3465,42.2189,42.3192,29202.0
2022-07-06 13:30:00,46.43,46.66,46.43,46.63,10731.0,42.3009,42.5105,42.3009,42.4831,10731.0
2022-07-06 14:00:00,46.62,46.72,46.52,46.72,28514.0,42.474,42.5651,42.3829,42.5651,28514.0
2022-07-06 14:30:00,46.75,47.03,46.69,46.74,28572.0,42.5925,42.8476,42.5378,42.5834,28572.0
2022-07-06 15:00:00,46.73,46.96,46.64,46.93,31243.0,42.5743,42.7838,42.4923,42.7565,31243.0
2022-07-06 15:30:00,46.93,46.94,46.44,46.7,130747.0,42.7565,42.7656,42.31,42.5469,130747.0
2022-07-07 09:30:00,46.77,47.08,46.7,46.86,98660.0,42.6107,42.8931,42.5469,42.6927,98660.0
2022-07-07 10:00:00,46.86,47.07,46.72,47.0,84921.0,42.6927,42.884,42.5651,42.8202,84921.0
2022-07-07 10:30:00,47.03,47.16,46.96,47.12,36246.0,42.8476,42.966,42.7838,42.9296,36246.0
2022-07-07 11:00:00,47.12,47.28,47.1,47.13,72602.0,42.9296,43.0753,42.9114,42.9387,72602.0
2022-07-07 11:30:00,47.14,47.24,47.08,47.11,14259.0,42.9478,43.0389,42.8931,42.9205,14259.0
2022-07-07 12:00:00,47.1,47.21,47.03,47.1,52027.0,42.9114,43.0116,42.8476,42.9114,52027.0
2022-07-07 12:30:00,47.09,47.19,47.06,47.07,40761.0,42.9022,42.9933,42.8749,42.884,40761.0
2022-07-07 13:00:00,47.05,47.1,46.96,47.03,19849.0,42.8658,42.9114,42.7838,42.8476,19849.0
2022-07-07 13:30:00,47.04,47.16,47.04,47.11,22913.0,42.8567,42.966,42.8567,42.9205,22913.0
2022-07-07 14:00:00,47.1,47.13,46.97,47.0,24479.0,42.9114,42.9387,42.7929,42.8202,24479.0
2022-07-07 14:30:00,47.01,47.14,46.96,47.14,58819.0,42.8294,42.9478,42.7838,42.9478,58819.0
2022-07-07 15:00:00,47.14,47.27,47.14,47.15,21829.0,42.9478,43.0662,42.9478,42.9569,21829.0
2022-07-07 15:30:00,47.14,47.19,47.05,47.09,120956.0,42.9478,42.9933,42.8658,42.9022,120956.0
2022-07-08 09:30:00,47.17,47.23,46.63,46.88,53240.0,42.9751,43.0298,42.4831,42.7109,53240.0
2022-07-08 10:00:00,46.92,47.1,46.68,47.03,30855.0,42.7474,42.9114,42.5287,42.8476,30855.0
2022-07-08 10:30:00,47.05,47.17,47.01,47.01,38956.0,42.8658,42.9751,42.8294,42.8294,38956.0
2022-07-08 11:00:00,47.0,47.01,46.71,46.74,26629.0,42.8202,42.8294,42.556,42.5834,26629.0
2022-07-08 11:30:00,46.76,46.87,46.76,46.79,24516.0,42.6016,42.7018,42.6016,42.6289,24516.0
2022-07-08 12:00:00,46.76,46.83,46.66,46.69,23936.0,42.6016,42.6654,42.5105,42.5378,23936.0
2022-07-08 12:30:00,46.7,46.71,46.47,46.47,12957.0,42.5469,42.556,42.3374,42.3374,12957.0
2022-07-08 13:00:00,46.49,46.58,46.46,46.56,11364.0,42.3556,42.4376,42.3283,42.4194,11364.0
2022-07-08 13:30:00,46.57,46.57,46.33,46.36,12491.0,42.4285,42.4285,42.2098,42.2372,12491.0
2022-07-08 14:00:00,46.36,46.42,46.33,46.4,10601.0,42.2372,42.2918,42.2098,42.2736,10601.0
2022-07-08 14:30:00,46.38,46.48,46.37,46.48,14577.0,42.2554,42.3465,42.2463,42.3465,14577.0
2022-07-08 15:00:00,46.48,46.65,46.45,46.53,68585.0,42.3465,42.5014,42.3192,42.392,68585.0
2022-07-08 15:30:00,46.52,46.54,46.42,46.45,61046.0,42.3829,42.4012,42.2918,42.3192,61046.0
2022-07-11 09:30:00,46.3,46.69,46.3,46.36,14737.0,42.1825,42.5378,42.1825,42.2372,14737.0
2022-07-11 10:00:00,46.35,46.35,46.0,46.09,20953.0,42.228,42.228,41.9092,41.9912,20953.0
2022-07-11 10:30:00,46.07,46.3,46.04,46.26,14478.0,41.9729,42.1825,41.9456,42.1461,14478.0
2022-07-11 11:00:00,46.26,46.42,46.25,46.34,25379.0,42.1461,42.2918,42.1369,42.2189,25379.0
2022-07-11 11:30:00,46.34,46.35,46.14,46.22,11637.0,42.2189,42.228,42.0367,42.1096,11637.0
2022-07-11 12:00:00,46.24,46.25,46.14,46.22,10412.0,42.1278,42.1369,42.0367,42.1096,10412.0
2022-07-11 12:30:00,46.23,46.31,46.19,46.29,15185.0,42.1187,42.1916,42.0823,42.1734,15185.0
2022-07-11 13:00:00,46.28,46.41,46.26,46.39,10824.0,42.1643,42.2827,42.1461,42.2645,10824.0
2022-07-11 13:30:00,46.39,46.52,46.37,46.46,12430.0,42.2645,42.3829,42.2463,42.3283,12430.0
2022-07-11 14:00:00,46.48,46.48,46.32,46.37,15164.0,42.3465,42.3465,42.2007,42.2463,15164.0
2022-07-11 14:30:00,46.38,46.39,46.33,46.35,13289.0,42.2554,42.2645,42.2098,42.228,13289.0
2022-07-11 15:00:00,46.36,46.37,46.25,46.27,13237.0,42.2372,42.2463,42.1369,42.1552,13237.0
2022-07-11 15:30:00,46.27,46.45,46.21,46.43,61157.0,42.1552,42.3192,42.1005,42.3009,61157.0
2022-07-12 09:30:00,46.34,46.84,46.11,46.71,12451.0,42.2189,42.6745,42.0094,42.556,12451.0
2022-07-12 10:00:00,46.71,46.76,46.49,46.53,24654.0,42.556,42.6016,42.3556,42.392,24654.0
2022-07-12 10:30:00,46.49,46.71,46.48,46.62,17253.0,42.3556,42.556,42.3465,42.474,17253.0
2022-07-12 11:00:00,46.59,46.62,46.42,46.47,12260.0,42.4467,42.474,42.2918,42.3374,12260.0
2022-07-12 11:30:00,46.48,46.53,46.35,46.4,11963.0,42.3465,42.392,42.228,42.2736,11963.0
2022-07-12 12:00:00,46.38,46.52,46.32,46.49,10291.0,42.2554,42.3829,42.2007,42.3556,10291.0
2022-07-12 12:30:00,46.48,46.52,46.43,46.49,14172.0,42.3465,42.3829,42.3009,42.3556,14172.0
2022-07-12 13:00:00,46.49,46.51,46.22,46.3,14270.0,42.3556,42.3738,42.1096,42.1825,14270.0
2022-07-12 13:30:00,46.3,46.34,46.27,46.27,6898.0,42.1825,42.2189,42.1552,42.1552,6898.0
2022-07-12 14:00:00,46.28,46.31,46.23,46.26,12184.0,42.1643,42.1916,42.1187,42.1461,12184.0
2022-07-12 14:30:00,46.25,46.29,46.2,46.2,10043.0,42.1369,42.1734,42.0914,42.0914,10043.0
2022-07-12 15:00:00,46.19,46.2,45.89,45.89,16868.0,42.0823,42.0914,41.809,41.809,16868.0
2022-07-12 15:30:00,45.88,45.91,45.68,45.81,192412.0,41.7998,41.8272,41.6176,41.7361,192412.0
2022-07-13 09:30:00,45.6,45.97,45.5,45.7,32063.0,41.5447,41.8818,41.4536,41.6359,32063.0
2022-07-13 10:00:00,45.72,45.75,45.54,45.68,22412.0,41.6541,41.6814,41.4901,41.6176,22412.0
2022-07-13 10:30:00,45.69,45.81,45.67,45.79,17700.0,41.6267,41.7361,41.6085,41.7178,17700.0
2022-07-13 11:00:00,45.79,46.18,45.74,46.08,244364.0,41.7178,42.0732,41.6723,41.9821,244364.0
2022-07-13 11:30:00,46.07,46.22,46.04,46.2,40641.0,41.9729,42.1096,41.9456,42.0914,40641.0
2022-07-13 12:00:00,46.22,46.37,46.22,46.36,19882.0,42.1096,42.2463,42.1096,42.2372,19882.0
2022-07-13 12:30:00,46.36,46.48,46.35,46.43,15304.0,42.2372,42.3465,42.228,42.3009,15304.0
2022-07-13 13:00:00,46.44,46.57,46.41,46.47,12758.0,42.31,42.4285,42.2827,42.3374,12758.0
2022-07-13 13:30:00,46.48,46.57,46.42,46.55,18272.0,42.3465,42.4285,42.2918,42.4103,18272.0
2022-07-13 14:00:00,46.53,46.56,46.35,46.56,24571.0,42.392,42.4194,42.228,42.4194,24571.0
2022-07-13 14:30:00,46.59,46.69,46.57,46.68,17154.0,42.4467,42.5378,42.4285,42.5287,17154.0
2022-07-13 15:00:00,46.71,46.72,46.43,46.51,35300.0,42.556,42.5651,42.3009,42.3738,35300.0
2022-07-13 15:30:00,46.51,46.51,46.25,46.26,129041.0,42.3738,42.3738,42.1369,42.1461,129041.0
2022-07-14 09:30:00,45.57,45.82,45.47,45.63,28030.0,41.5174,41.7452,41.4263,41.5721,28030.0
2022-07-14 10:00:00,45.6,45.68,45.49,45.6,25272.0,41.5447,41.6176,41.4445,41.5447,25272.0
2022-07-14 10:30:00,45.58,45.73,45.54,45.64,43782.0,41.5265,41.6632,41.4901,41.5812,43782.0
2022-07-14 11:00:00,45.65,45.96,45.59,45.94,30596.0,41.5903,41.8727,41.5356,41.8545,30596.0
2022-07-14 11:30:00,45.94,46.13,45.86,46.06,33529.0,41.8545,42.0276,41.7816,41.9638,33529.0
2022-07-14 12:00:00,46.06,46.09,45.94,45.94,13555.0,41.9638,41.9912,41.8545,41.8545,13555.0
2022-07-14 12:30:00,45.94,45.97,45.86,45.95,14999.0,41.8545,41.8818,41.7816,41.8636,14999.0
2022-07-14 13:00:00,45.94,45.99,45.81,45.96,15412.0,41.8545,41.9001,41.7361,41.8727,15412.0
2022-07-14 13:30:00,45.96,46.04,45.88,46.02,37315.0,41.8727,41.9456,41.7998,41.9274,37315.0
2022-07-14 14:00:00,46.03,46.32,46.03,46.31,22443.0,41.9365,42.2007,41.9365,42.1916,22443.0
2022-07-14 14:30:00,46.31,46.35,46.2,46.28,10402.0,42.1916,42.228,42.0914,42.1643,10402.0
2022-07-14 15:00:00,46.31,46.38,46.18,46.32,24397.0,42.1916,42.2554,42.0732,42.2007,24397.0
2022-07-14 15:30:00,46.33,46.63,46.19,46.57,222158.0,42.2098,42.4831,42.0823,42.4285,222158.0
2022-07-15 09:30:00,47.12,47.19,46.53,46.73,38913.0,42.9296,42.9933,42.392,42.5743,38913.0
2022-07-15 10:00:00,46.8,47.15,46.79,47.14,57344.0,42.638,42.9569,42.6289,42.9478,57344.0
2022-07-15 10:30:00,47.14,47.4,47.14,47.33,32874.0,42.9478,43.1847,42.9478,43.1209,32874.0
2022-07-15 11:00:00,47.3,47.42,47.25,47.41,21699.0,43.0936,43.2029,43.048,43.1938,21699.0
2022-07-15 11:30:00,47.41,47.47,47.36,47.37,16478.0,43.1938,43.2484,43.1482,43.1573,16478.0
2022-07-15 12:00:00,47.4,47.46,47.36,47.44,23297.0,43.1847,43.2393,43.1482,43.2211,23297.0
2022-07-15 12:30:00,47.43,47.45,47.35,47.37,21361.0,43.212,43.2302,43.1391,43.1573,21361.0
2022-07-15 13:00:00,47.38,47.56,47.38,47.55,18174.0,43.1664,43.3304,43.1664,43.3213,18174.0
2022-07-15 13:30:00,47.54,47.58,47.5,47.55,27046.0,43.3122,43.3487,43.2758,43.3213,27046.0
2022-07-15 14:00:00,47.54,47.55,47.46,47.51,21518.0,43.3122,43.3213,43.2393,43.2849,21518.0
2022-07-15 14:30:00,47.5,47.6,47.43,47.6,14302.0,43.2758,43.3669,43.212,43.3669,14302.0
2022-07-15 15:00:00,47.6,47.67,47.59,47.62,31946.0,43.3669,43.4307,43.3578,43.3851,31946.0
2022-07-15 15:30:00,47.62,47.72,47.45,47.53,230973.0,43.3851,43.4762,43.2302,43.3031,230973.0
2022-07-18 09:30:00,47.52,47.57,46.92,47.06,35042.0,43.294,43.3396,42.7474,42.8749,35042.0
2022-07-18 10:00:00,47.04,47.3,46.96,47.23,24933.0,42.8567,43.0936,42.7838,43.0298,24933.0
2022-07-18 10:30:00,47.23,47.26,46.98,47.02,26162.0,43.0298,43.0571,42.802,42.8385,26162.0
2022-07-18 11:00:00,47.01,47.19,46.97,47.09,27710.0,42.8294,42.9933,42.7929,42.9022,27710.0
2022-07-18 11:30:00,47.09,47.2,47.09,47.13,22082.0,42.9022,43.0025,42.9022,42.9387,22082.0
2022-07-18 12:00:00,47.13,47.13,46.93,46.98,17016.0,42.9387,42.9387,42.7565,42.802,17016.0
2022-07-18 12:30:00,46.98,47.08,46.91,46.93,12498.0,42.802,42.8931,42.7382,42.7565,12498.0
2022-07-18 13:00:00,46.92,46.96,46.84,46.95,15775.0,42.7474,42.7838,42.6745,42.7747,15775.0
2022-07-18 13:30:00,46.96,47.16,46.96,47.11,22677.0,42.7838,42.966,42.7838,42.9205,22677.0
2022-07-18 14:00:00,47.14,47.23,47.1,47.16,22235.0,42.9478,43.0298,42.9114,42.966,22235.0
2022-07-18 14:30:00,47.16,47.19,47.06,47.08,20254.0,42.966,42.9933,42.8749,42.8931,20254.0
2022-07-18 15:00:00,47.07,47.18,47.01,47.05,30189.0,42.884,42.9842,42.8294,42.8658,30189.0
2022-07-18 15:30:00,47.01,47.03,46.83,46.88,200686.0,42.8294,42.8476,42.6654,42.7109,200686.0
2022-07-19 09:30:00,47.29,47.37,47.04,47.13,21942.0,43.0845,43.1573,42.8567,42.9387,21942.0
2022-07-19 10:00:00,47.11,47.39,47.08,47.24,13394.0,42.9205,43.1756,42.8931,43.0389,13394.0
2022-07-19 10:30:00,47.25,47.38,47.17,47.35,17851.0,43.048,43.1664,42.9751,43.1391,17851.0
2022-07-19 11:00:00,47.38,47.42,47.27,47.3,16463.0,43.1664,43.2029,43.0662,43.0936,16463.0
2022-07-19 11:30:00,47.32,47.39,47.08,47.13,20568.0,43.1118,43.1756,42.8931,42.9387,20568.0
2022-07-19 12:00:00,47.16,47.16,47.02,47.12,13157.0,42.966,42.966,42.8385,42.9296,13157.0
2022-07-19 12:30:00,47.12,47.31,47.11,47.3,13211.0,42.9296,43.1027,42.9205,43.0936,13211.0
2022-07-19 13:00:00,47.31,47.36,47.25,47.29,15278.0,43.1027,43.1482,43.048,43.0845,15278.0
2022-07-19 13:30:00,47.3,47.42,47.28,47.42,22793.0,43.0936,43.2029,43.0753,43.2029,22793.0
2022-07-19 14:00:00,47.43,47.49,47.41,47.42,25875.0,43.212,43.2667,43.1938,43.2029,25875.0
2022-07-19 14:30:00,47.43,47.46,47.27,47.37,14325.0,43.212,43.2393,43.0662,43.1573,14325.0
2022-07-19 15:00:00,47.36,47.46,47.33,47.36,20089.0,43.1482,43.2393,43.1209,43.1482,20089.0
2022-07-19 15:30:00,47.37,47.46,47.33,47.43,105387.0,43.1573,43.2393,43.1209,43.212,105387.0
2022-07-20 09:30:00,47.56,47.71,47.04,47.12,35149.0,43.3304,43.4671,42.8567,42.9296,35149.0
2022-07-20 10:00:00,47.11,47.32,47.04,47.31,31687.0,42.9205,43.1118,42.8567,43.1027,31687.0
2022-07-20 10:30:00,47.32,47.57,47.23,47.57,27358.0,43.1118,43.3396,43.0298,43.3396,27358.0
2022-07-20 11:00:00,47.59,47.73,47.39,47.44,24181.0,43.3578,43.4853,43.1756,43.2211,24181.0
2022-07-20 11:30:00,47.44,47.57,47.33,47.55,10928.0,43.2211,43.3396,43.1209,43.3213,10928.0
2022-07-20 12:00:00,47.55,47.59,47.42,47.42,9001.0,43.3213,43.3578,43.2029,43.2029,9001.0
2022-07-20 12:30:00,47.42,47.48,47.23,47.28,12876.0,43.2029,43.2576,43.0298,43.0753,12876.0
2022-07-20 13:00:00,47.21,47.32,47.17,47.32,16595.0,43.0116,43.1118,42.9751,43.1118,16595.0
2022-07-20 13:30:00,47.32,47.35,47.12,47.14,39762.0,43.1118,43.1391,42.9296,42.9478,39762.0
2022-07-20 14:00:00,47.13,47.42,47.12,47.4,67757.0,42.9387,43.2029,42.9296,43.1847,67757.0
2022-07-20 14:30:00,47.39,47.52,47.3,47.39,71760.0,43.1756,43.294,43.0936,43.1756,71760.0
2022-07-20 15:00:00,47.38,47.44,47.32,47.4,35227.0,43.1664,43.2211,43.1118,43.1847,35227.0
2022-07-20 15:30:00,47.39,47.49,47.28,47.35,162147.0,43.1756,43.2667,43.0753,43.1391,162147.0
2022-07-21 09:30:00,47.31,47.53,46.99,47.27,29418.0,43.1027,43.3031,42.8111,43.0662,29418.0
2022-07-21 10:00:00,47.27,47.62,47.26,47.49,35732.0,43.0662,43.3851,43.0571,43.2667,35732.0
2022-07-21 10:30:00,47.5,47.58,47.46,47.53,25134.0,43.2758,43.3487,43.2393,43.3031,25134.0
2022-07-21 11:00:00,47.56,47.73,47.54,47.72,20972.0,43.3304,43.4853,43.3122,43.4762,20972.0
2022-07-21 11:30:00,47.73,47.85,47.64,47.74,26515.0,43.4853,43.5947,43.4033,43.4944,26515.0
2022-07-21 12:00:00,47.76,47.96,47.75,47.96,23885.0,43.5127,43.6949,43.5035,43.6949,23885.0
2022-07-21 12:30:00,47.97,47.98,47.85,47.89,18267.0,43.704,43.7131,43.5947,43.6311,18267.0
2022-07-21 13:00:00,47.89,48.04,47.86,47.96,25833.0,43.6311,43.7678,43.6038,43.6949,25833.0
2022-07-21 13:30:00,47.91,47.98,47.88,47.94,24801.0,43.6493,43.7131,43.622,43.6766,24801.0
2022-07-21 14:00:00,47.95,48.04,47.93,48.0,15681.0,43.6858,43.7678,43.6675,43.7313,15681.0
2022-07-21 14:30:00,47.99,48.0,47.83,47.89,35961.0,43.7222,43.7313,43.5764,43.6311,35961.0
2022-07-21 15:00:00,47.89,47.98,47.86,47.97,27059.0,43.6311,43.7131,43.6038,43.704,27059.0
2022-07-21 15:30:00,47.97,48.23,47.96,48.23,161645.0,43.704,43.9409,43.6949,43.9409,161645.0
2022-07-22 09:30:00,48.5,48.81,48.32,48.76,42664.0,44.1868,44.4693,44.0229,44.4237,42664.0
2022-07-22 10:00:00,48.75,48.95,48.68,48.95,45186.0,44.4146,44.5968,44.3508,44.5968,45186.0
2022-07-22 10:30:00,48.94,49.02,48.88,48.96,41314.0,44.5877,44.6606,44.5331,44.6059,41314.0
2022-07-22 11:00:00,48.95,49.0,48.84,49.0,27095.0,44.5968,44.6424,44.4966,44.6424,27095.0
2022-07-22 11:30:00,49.0,49.05,48.85,48.9,32144.0,44.6424,44.6879,44.5057,44.5513,32144.0
2022-07-22 12:00:00,48.91,49.07,48.91,49.01,40623.0,44.5604,44.7062,44.5604,44.6515,40623.0
2022-07-22 12:30:00,48.99,49.09,48.78,48.82,39543.0,44.6333,44.7244,44.4419,44.4784,39543.0
2022-07-22 13:00:00,48.82,48.82,48.6,48.67,27874.0,44.4784,44.4784,44.278,44.3417,27874.0
2022-07-22 13:30:00,48.66,48.66,48.43,48.45,24008.0,44.3326,44.3326,44.1231,44.1413,24008.0
2022-07-22 14:00:00,48.46,48.46,48.25,48.32,41622.0,44.1504,44.1504,43.9591,44.0229,41622.0
2022-07-22 14:30:00,48.34,48.35,48.25,48.33,20360.0,44.0411,44.0502,43.9591,44.032,20360.0
2022-07-22 15:00:00,48.32,48.36,48.26,48.29,27739.0,44.0229,44.0593,43.9682,43.9955,27739.0
2022-07-22 15:30:00,48.3,48.71,48.3,48.69,133509.0,44.0046,44.3782,44.0046,44.3599,133509.0
2022-07-25 09:30:00,48.88,49.01,48.59,48.95,122478.0,44.5331,44.6515,44.2688,44.5968,122478.0
2022-07-25 10:00:00,48.93,49.25,48.89,49.23,37532.0,44.5786,44.8701,44.5422,44.8519,37532.0
2022-07-25 10:30:00,49.23,49.37,49.05,49.3,44658.0,44.8519,44.9795,44.6879,44.9157,44658.0
2022-07-25 11:00:00,49.31,49.5,49.29,49.47,83123.0,44.9248,45.0979,44.9066,45.0706,83123.0
2022-07-25 11:30:00,49.44,49.46,49.3,49.32,18615.0,45.0433,45.0615,44.9157,44.9339,18615.0
2022-07-25 12:00:00,49.32,49.35,49.1,49.16,18241.0,44.9339,44.9613,44.7335,44.7882,18241.0
2022-07-25 12:30:00,49.16,49.2,49.1,49.18,16333.0,44.7882,44.8246,44.7335,44.8064,16333.0
2022-07-25 13:00:00,49.18,49.41,49.14,49.39,26836.0,44.8064,45.0159,44.7699,44.9977,26836.0
2022-07-25 13:30:00,49.38,49.38,49.24,49.24,19409.0,44.9886,44.9886,44.861,44.861,19409.0
2022-07-25 14:00:00,49.23,49.25,49.12,49.17,21128.0,44.8519,44.8701,44.7517,44.7973,21128.0
2022-07-25 14:30:00,49.18,49.24,49.13,49.2,13029.0,44.8064,44.861,44.7608,44.8246,13029.0
2022-07-25 15:00:00,49.2,49.24,49.11,49.22,25160.0,44.8246,44.861,44.7426,44.8428,25160.0
2022-07-25 15:30:00,49.21,49.48,49.19,49.36,129008.0,44.8337,45.0797,44.8155,44.9704,129008.0
2022-07-26 09:30:00,49.19,49.55,49.18,49.46,35439.0,44.8155,45.1435,44.8064,45.0615,35439.0
2022-07-26 10:00:00,49.49,49.49,49.2,49.28,28538.0,45.0888,45.0888,44.8246,44.8975,28538.0
2022-07-26 10:30:00,49.29,49.43,49.25,49.41,38338.0,44.9066,45.0341,44.8701,45.0159,38338.0
2022-07-26 11:00:00,49.41,49.51,49.39,49.44,16687.0,45.0159,45.107,44.9977,45.0433,16687.0
2022-07-26 11:30:00,49.45,49.47,49.38,49.44,26576.0,45.0524,45.0706,44.9886,45.0433,26576.0
2022-07-26 12:00:00,49.44,49.6,49.41,49.6,15480.0,45.0433,45.189,45.0159,45.189,15480.0
2022-07-26 12:30:00,49.6,49.6,49.5,49.55,11653.0,45.189,45.189,45.0979,45.1435,11653.0
2022-07-26 13:00:00,49.55,49.63,49.52,49.61,10253.0,45.1435,45.2164,45.1161,45.1981,10253.0
2022-07-26 13:30:00,49.64,49.65,49.55,49.62,39805.0,45.2255,45.2346,45.1435,45.2072,39805.0
2022-07-26 14:00:00,49.62,49.69,49.59,49.62,14653.0,45.2072,45.271,45.1799,45.2072,14653.0
2022-07-26 14:30:00,49.61,49.72,49.6,49.72,17236.0,45.1981,45.2984,45.189,45.2984,17236.0
2022-07-26 15:00:00,49.73,49.73,49.59,49.66,19444.0,45.3075,45.3075,45.1799,45.2437,19444.0
2022-07-26 15:30:00,49.66,49.76,49.61,49.69,71705.0,45.2437,45.3348,45.1981,45.271,71705.0
2022-07-27 09:30:00,49.57,49.82,49.5,49.71,22680.0,45.1617,45.3895,45.0979,45.2892,22680.0
2022-07-27 10:00:00,49.7,49.82,49.64,49.74,17117.0,45.2801,45.3895,45.2255,45.3166,17117.0
2022-07-27 10:30:00,49.74,49.77,49.62,49.67,23181.0,45.3166,45.3439,45.2072,45.2528,23181.0
2022-07-27 11:00:00,49.69,49.72,49.67,49.7,19980.0,45.271,45.2984,45.2528,45.2801,19980.0
2022-07-27 11:30:00,49.7,49.73,49.64,49.7,23602.0,45.2801,45.3075,45.2255,45.2801,23602.0
2022-07-27 12:00:00,49.7,49.77,49.68,49.73,27121.0,45.2801,45.3439,45.2619,45.3075,27121.0
2022-07-27 12:30:00,49.72,49.75,49.68,49.69,14440.0,45.2984,45.3257,45.2619,45.271,14440.0
2022-07-27 13:00:00,49.69,49.75,49.68,49.73,16752.0,45.271,45.3257,45.2619,45.3075,16752.0
2022-07-27 13:30:00,49.72,49.77,49.68,49.7,22328.0,45.2984,45.3439,45.2619,45.2801,22328.0
2022-07-27 14:00:00,49.7,49.77,49.55,49.57,22013.0,45.2801,45.3439,45.1435,45.1617,22013.0
2022-07-27 14:30:00,49.56,49.88,49.53,49.78,30021.0,45.1526,45.4441,45.1252,45.353,30021.0
2022-07-27 15:00:00,49.79,49.97,49.76,49.97,30584.0,45.3621,45.5261,45.3348,45.5261,30584.0
2022-07-27 15:30:00,49.96,50.12,49.92,50.11,139528.0,45.517,45.6628,45.4806,45.6537,139528.0
2022-07-28 09:30:00,50.25,50.36,50.06,50.2,46449.0,45.7812,45.8814,45.6081,45.7357,46449.0
2022-07-28 10:00:00,50.18,50.5,50.0,50.5,19262.0,45.7174,46.009,45.5535,46.009,19262.0
2022-07-28 10:30:00,50.5,50.74,50.49,50.74,21071.0,46.009,46.2276,45.9999,46.2276,21071.0
2022-07-28 11:00:00,50.72,50.95,50.66,50.92,24351.0,46.2094,46.419,46.1548,46.3916,24351.0
2022-07-28 11:30:00,50.89,50.9,50.61,50.61,44703.0,46.3643,46.3734,46.1092,46.1092,44703.0
2022-07-28 12:00:00,50.57,50.63,50.49,50.58,18922.0,46.0728,46.1274,45.9999,46.0819,18922.0
2022-07-28 12:30:00,50.58,50.72,50.5,50.64,14123.0,46.0819,46.2094,46.009,46.1365,14123.0
2022-07-28 13:00:00,50.63,50.71,50.6,50.68,13278.0,46.1274,46.2003,46.1001,46.173,13278.0
2022-07-28 13:30:00,50.7,50.87,50.68,50.81,15431.0,46.1912,46.3461,46.173,46.2914,15431.0
2022-07-28 14:00:00,50.77,50.93,50.74,50.92,17277.0,46.255,46.4007,46.2276,46.3916,17277.0
2022-07-28 14:30:00,50.92,50.92,50.8,50.86,20240.0,46.3916,46.3916,46.2823,46.337,20240.0
2022-07-28 15:00:00,50.87,50.97,50.85,50.95,27435.0,46.3461,46.4372,46.3279,46.419,27435.0
2022-07-28 15:30:00,50.94,51.2,50.89,51.16,92039.0,46.4099,46.6467,46.3643,46.6103,92039.0
2022-07-29 09:30:00,51.25,51.49,50.97,51.47,46762.0,46.6923,46.9109,46.4372,46.8927,46762.0
2022-07-29 10:00:00,51.43,51.74,51.38,51.72,29015.0,46.8563,47.1387,46.8107,47.1205,29015.0
2022-07-29 10:30:00,51.72,51.85,51.65,51.69,39959.0,47.1205,47.2389,47.0567,47.0932,39959.0
2022-07-29 11:00:00,51.7,51.84,51.69,51.75,87875.0,47.1023,47.2298,47.0932,47.1478,87875.0
2022-07-29 11:30:00,51.75,51.78,51.68,51.74,65697.0,47.1478,47.1752,47.084,47.1387,65697.0
2022-07-29 12:00:00,51.75,51.75,51.61,51.62,34395.0,47.1478,47.1478,47.0203,47.0294,34395.0
2022-07-29 12:30:00,51.62,51.76,51.58,51.75,25826.0,47.0294,47.1569,46.9929,47.1478,25826.0
2022-07-29 13:00:00,51.75,51.87,51.7,51.71,13532.0,47.1478,47.2571,47.1023,47.1114,13532.0
2022-07-29 13:30:00,51.72,51.81,51.67,51.78,17403.0,47.1205,47.2025,47.0749,47.1752,17403.0
2022-07-29 14:00:00,51.78,51.89,51.69,51.82,54748.0,47.1752,47.2754,47.0932,47.2116,54748.0
2022-07-29 14:30:00,51.85,51.94,51.71,51.86,40184.0,47.2389,47.3209,47.1114,47.248,40184.0
2022-07-29 15:00:00,51.87,51.93,51.81,51.91,83364.0,47.2571,47.3118,47.2025,47.2936,83364.0
2022-07-29 15:30:00,51.91,51.99,51.82,51.95,232874.0,47.2936,47.3665,47.2116,47.33,232874.0
2022-08-01 09:30:00,51.63,51.87,51.63,51.74,29612.0,47.0385,47.2571,47.0385,47.1387,29612.0
2022-08-01 10:00:00,51.73,51.89,51.66,51.66,15529.0,47.1296,47.2754,47.0658,47.0658,15529.0
2022-08-01 10:30:00,51.64,52.0,51.6,51.98,22756.0,47.0476,47.3756,47.0112,47.3574,22756.0
2022-08-01 11:00:00,52.0,52.01,51.72,51.92,21512.0,47.3756,47.3847,47.1205,47.3027,21512.0
2022-08-01 11:30:00,51.93,52.11,51.89,52.08,19134.0,47.3118,47.4758,47.2754,47.4485,19134.0
2022-08-01 12:00:00,52.03,52.06,51.91,52.04,12267.0,47.4029,47.4303,47.2936,47.412,12267.0
2022-08-01 12:30:00,51.99,52.19,51.99,52.15,23667.0,47.3665,47.5487,47.3665,47.5122,23667.0
2022-08-01 13:00:00,52.12,52.19,52.05,52.1,13065.0,47.4849,47.5487,47.4211,47.4667,13065.0
2022-08-01 13:30:00,52.07,52.13,51.9,51.95,58937.0,47.4394,47.494,47.2845,47.33,58937.0
2022-08-01 14:00:00,51.94,51.94,51.67,51.85,28163.0,47.3209,47.3209,47.0749,47.2389,28163.0
2022-08-01 14:30:00,51.86,51.92,51.77,51.89,27998.0,47.248,47.3027,47.166,47.2754,27998.0
2022-08-01 15:00:00,51.89,51.96,51.84,51.85,33947.0,47.2754,47.3391,47.2298,47.2389,33947.0
2022-08-01 15:30:00,51.84,51.92,51.77,51.86,104825.0,47.2298,47.3027,47.166,47.248,104825.0
2022-08-02 09:30:00,52.07,52.26,51.63,51.89,30560.0,47.4394,47.6125,47.0385,47.2754,30560.0
2022-08-02 10:00:00,51.91,52.03,51.83,52.03,38204.0,47.2936,47.4029,47.2207,47.4029,38204.0
2022-08-02 10:30:00,52.04,52.13,51.87,51.87,22419.0,47.412,47.494,47.2571,47.2571,22419.0
2022-08-02 11:00:00,51.86,51.89,51.76,51.78,23785.0,47.248,47.2754,47.1569,47.1752,23785.0
2022-08-02 11:30:00,51.78,51.93,51.76,51.83,13680.0,47.1752,47.3118,47.1569,47.2207,13680.0
2022-08-02 12:00:00,51.84,51.94,51.79,51.89,11844.0,47.2298,47.3209,47.1843,47.2754,11844.0
2022-08-02 12:30:00,51.9,52.05,51.89,52.03,17332.0,47.2845,47.4211,47.2754,47.4029,17332.0
2022-08-02 13:00:00,52.02,52.02,51.74,51.74,13902.0,47.3938,47.3938,47.1387,47.1387,13902.0
2022-08-02 13:30:00,51.73,51.73,51.45,51.47,17234.0,47.1296,47.1296,46.8745,46.8927,17234.0
2022-08-02 14:00:00,51.47,51.76,51.47,51.74,16415.0,46.8927,47.1569,46.8927,47.1387,16415.0
2022-08-02 14:30:00,51.79,51.85,51.67,51.68,30223.0,47.1843,47.2389,47.0749,47.084,30223.0
2022-08-02 15:00:00,51.69,51.73,51.46,51.54,35536.0,47.0932,47.1296,46.8836,46.9565,35536.0
2022-08-02 15:30:00,51.53,51.74,51.52,51.61,97582.0,46.9474,47.1387,46.9383,47.0203,97582.0
2022-08-03 09:30:00,51.61,51.74,51.14,51.59,38997.0,47.0203,47.1387,46.5921,47.002,38997.0
2022-08-03 10:00:00,51.58,51.58,51.25,51.44,50183.0,46.9929,46.9929,46.6923,46.8654,50183.0
2022-08-03 10:30:00,51.46,51.7,51.45,51.65,49994.0,46.8836,47.1023,46.8745,47.0567,49994.0
2022-08-03 11:00:00,51.66,51.7,51.45,51.45,55892.0,47.0658,47.1023,46.8745,46.8745,55892.0
2022-08-03 11:30:00,51.45,51.5,51.33,51.48,69953.0,46.8745,46.9201,46.7652,46.9018,69953.0
2022-08-03 12:00:00,51.49,51.61,51.48,51.59,43691.0,46.9109,47.0203,46.9018,47.002,43691.0
2022-08-03 12:30:00,51.58,51.78,51.55,51.76,30055.0,46.9929,47.1752,46.9656,47.1569,30055.0
2022-08-03 13:00:00,51.77,51.9,51.76,51.9,21303.0,47.166,47.2845,47.1569,47.2845,21303.0
2022-08-03 13:30:00,51.9,51.92,51.77,51.82,39395.0,47.2845,47.3027,47.166,47.2116,39395.0
2022-08-03 14:00:00,51.82,51.99,51.8,51.98,28077.0,47.2116,47.3665,47.1934,47.3574,28077.0
2022-08-03 14:30:00,51.98,52.0,51.74,51.83,50249.0,47.3574,47.3756,47.1387,47.2207,50249.0
2022-08-03 15:00:00,51.83,51.9,51.78,51.85,50385.0,47.2207,47.2845,47.1752,47.2389,50385.0
2022-08-03 15:30:00,51.85,52.03,51.81,51.97,139777.0,47.2389,47.4029,47.2025,47.3483,139777.0
2022-08-04 09:30:00,52.25,52.25,51.53,51.91,37626.0,47.6034,47.6034,46.9474,47.2936,37626.0
2022-08-04 10:00:00,51.86,51.87,51.42,51.52,44107.0,47.248,47.2571,46.8472,46.9383,44107.0
2022-08-04 10:30:00,51.52,51.86,51.49,51.81,50355.0,46.9383,47.248,46.9109,47.2025,50355.0
2022-08-04 11:00:00,51.83,52.19,51.8,52.03,19054.0,47.2207,47.5487,47.1934,47.4029,19054.0
2022-08-04 11:30:00,52.05,52.07,51.86,51.9,18886.0,47.4211,47.4394,47.248,47.2845,18886.0
2022-08-04 12:00:00,51.88,51.9,51.59,51.68,58166.0,47.2663,47.2845,47.002,47.084,58166.0
2022-08-04 12:30:00,51.66,51.74,51.53,51.72,22609.0,47.0658,47.1387,46.9474,47.1205,22609.0
2022-08-04 13:00:00,51.74,51.75,51.57,51.71,21407.0,47.1387,47.1478,46.9838,47.1114,21407.0
2022-08-04 13:30:00,51.7,51.77,51.56,51.57,21967.0,47.1023,47.166,46.9747,46.9838,21967.0
2022-08-04 14:00:00,51.58,51.74,51.56,51.67,35208.0,46.9929,47.1387,46.9747,47.0749,35208.0
2022-08-04 14:30:00,51.66,51.78,51.55,51.6,40351.0,47.0658,47.1752,46.9656,47.0112,40351.0
2022-08-04 15:00:00,51.56,51.72,51.55,51.66,68289.0,46.9747,47.1205,46.9656,47.0658,68289.0
2022-08-04 15:30:00,51.66,51.67,51.35,51.55,224755.0,47.0658,47.0749,46.7834,46.9656,224755.0
2022-08-05 09:30:00,51.53,51.53,50.81,50.93,50412.0,46.9474,46.9474,46.2914,46.4007,50412.0
2022-08-05 10:00:00,50.93,51.09,50.47,50.54,65807.0,46.4007,46.5465,45.9817,46.0454,65807.0
2022-08-05 10:30:00,50.53,50.59,50.24,50.49,50123.0,46.0363,46.091,45.7721,45.9999,50123.0
2022-08-05 11:00:00,50.49,50.67,50.45,50.59,37502.0,45.9999,46.1639,45.9634,46.091,37502.0
2022-08-05 11:30:00,50.61,50.68,50.43,50.5,28867.0,46.1092,46.173,45.9452,46.009,28867.0
2022-08-05 12:00:00,50.5,50.71,50.5,50.51,25314.0,46.009,46.2003,46.009,46.0181,25314.0
2022-08-05 12:30:00,50.51,50.59,50.43,50.5,26935.0,46.0181,46.091,45.9452,46.009,26935.0
2022-08-05 13:00:00,50.5,50.56,50.47,50.52,27971.0,46.009,46.0636,45.9817,46.0272,27971.0
2022-08-05 13:30:00,50.51,50.65,50.5,50.53,27621.0,46.0181,46.1456,46.009,46.0363,27621.0
2022-08-05 14:00:00,50.52,50.52,50.39,50.44,24517.0,46.0272,46.0272,45.9088,45.9543,24517.0
2022-08-05 14:30:00,50.42,50.46,50.35,50.46,27724.0,45.9361,45.9725,45.8723,45.9725,27724.0
2022-08-05 15:00:00,50.47,50.56,50.44,50.46,33783.0,45.9817,46.0636,45.9543,45.9725,33783.0
2022-08-05 15:30:00,50.46,50.76,50.43,50.72,198582.0,45.9725,46.2459,45.9452,46.2094,198582.0
2022-08-08 09:30:00,50.99,51.48,50.9,51.46,36754.0,46.4554,46.9018,46.3734,46.8836,36754.0
2022-08-08 10:00:00,51.44,51.49,51.34,51.42,29226.0,46.8654,46.9109,46.7743,46.8472,29226.0
2022-08-08 10:30:00,51.43,51.44,50.98,51.05,49675.0,46.8563,46.8654,46.4463,46.5101,49675.0
2022-08-08 11:00:00,51.06,51.12,50.75,50.82,35402.0,46.5192,46.5738,46.2368,46.3005,35402.0
2022-08-08 11:30:00,50.83,50.83,50.67,50.72,26672.0,46.3096,46.3096,46.1639,46.2094,26672.0
2022-08-08 12:00:00,50.73,50.73,50.51,50.51,29237.0,46.2185,46.2185,46.0181,46.0181,29237.0
2022-08-08 12:30:00,50.5,50.51,50.4,50.41,38248.0,46.009,46.0181,45.9179,45.927,38248.0
2022-08-08 13:00:00,50.41,50.53,50.37,50.49,40212.0,45.927,46.0363,45.8905,45.9999,40212.0
2022-08-08 13:30:00,50.48,50.5,50.42,50.44,61088.0,45.9908,46.009,45.9361,45.9543,61088.0
2022-08-08 14:00:00,50.45,50.45,50.22,50.25,41357.0,45.9634,45.9634,45.7539,45.7812,41357.0
2022-08-08 14:30:00,50.26,50.46,50.25,50.45,35502.0,45.7903,45.9725,45.7812,45.9634,35502.0
2022-08-08 15:00:00,50.42,50.49,50.41,50.48,42526.0,45.9361,45.9999,45.927,45.9908,42526.0
2022-08-08 15:30:00,50.48,50.76,50.47,50.7,152922.0,45.9908,46.2459,45.9817,46.1912,152922.0
2022-08-09 09:30:00,50.83,51.15,50.83,51.09,120123.0,46.3096,46.6012,46.3096,46.5465,120123.0
2022-08-09 10:00:00,51.1,51.14,50.81,51.02,37498.0,46.5556,46.5921,46.2914,46.4827,37498.0
2022-08-09 10:30:00,51.01,51.05,50.9,50.96,27770.0,46.4736,46.5101,46.3734,46.4281,27770.0
2022-08-09 11:00:00,50.97,51.08,50.97,51.05,29681.0,46.4372,46.5374,46.4372,46.5101,29681.0
2022-08-09 11:30:00,51.05,51.2,50.94,51.12,38072.0,46.5101,46.6467,46.4099,46.5738,38072.0
2022-08-09 12:00:00,51.14,51.15,50.97,51.04,110935.0,46.5921,46.6012,46.4372,46.501,110935.0
2022-08-09 12:30:00,51.04,51.28,51.01,51.27,49408.0,46.501,46.7196,46.4736,46.7105,49408.0
2022-08-09 13:00:00,51.27,51.27,51.01,51.1,33349.0,46.7105,46.7105,46.4736,46.5556,33349.0
2022-08-09 13:30:00,51.1,51.26,50.99,51.25,35228.0,46.5556,46.7014,46.4554,46.6923,35228.0
2022-08-09 14:00:00,51.24,51.28,51.08,51.12,35432.0,46.6832,46.7196,46.5374,46.5738,35432.0
2022-08-09 14:30:00,51.12,51.29,51.07,51.29,31423.0,46.5738,46.7287,46.5283,46.7287,31423.0
2022-08-09 15:00:00,51.28,51.28,51.11,51.13,30380.0,46.7196,46.7196,46.5647,46.583,30380.0
2022-08-09 15:30:00,51.12,51.27,51.09,51.27,130656.0,46.5738,46.7105,46.5465,46.7105,130656.0
2022-08-10 09:30:00,51.49,51.65,51.17,51.47,111071.0,46.9109,47.0567,46.6194,46.8927,111071.0
2022-08-10 10:00:00,51.49,51.54,51.42,51.53,17672.0,46.9109,46.9565,46.8472,46.9474,17672.0
2022-08-10 10:30:00,51.53,51.54,51.38,51.46,22670.0,46.9474,46.9565,46.8107,46.8836,22670.0
2022-08-10 11:00:00,51.47,51.51,51.35,51.4,31034.0,46.8927,46.9292,46.7834,46.8289,31034.0
2022-08-10 11:30:00,51.4,51.4,51.19,51.23,26201.0,46.8289,46.8289,46.6376,46.6741,26201.0
2022-08-10 12:00:00,51.22,51.28,51.03,51.05,22463.0,46.665,46.7196,46.4919,46.5101,22463.0
2022-08-10 12:30:00,51.08,51.16,51.04,51.13,23968.0,46.5374,46.6103,46.501,46.583,23968.0
2022-08-10 13:00:00,51.14,51.27,51.12,51.22,22795.0,46.5921,46.7105,46.5738,46.665,22795.0
2022-08-10 13:30:00,51.22,51.28,51.18,51.22,28485.0,46.665,46.7196,46.6285,46.665,28485.0
2022-08-10 14:00:00,51.21,51.25,51.12,51.23,25905.0,46.6558,46.6923,46.5738,46.6741,25905.0
2022-08-10 14:30:00,51.22,51.36,51.2,51.36,13607.0,46.665,46.7925,46.6467,46.7925,13607.0
2022-08-10 15:00:00,51.37,51.53,51.36,51.52,25000.0,46.8016,46.9474,46.7925,46.9383,25000.0
2022-08-10 15:30:00,51.5,51.59,51.42,51.52,114931.0,46.9201,47.002,46.8472,46.9383,114931.0
2022-08-11 09:30:00,51.32,51.32,50.9,51.22,38855.0,47.0222,47.0222,46.6374,46.9306,38855.0
2022-08-11 10:00:00,51.22,51.37,51.11,51.28,41161.0,46.9306,47.068,46.8298,46.9856,41161.0
2022-08-11 10:30:00,51.31,51.55,51.27,51.27,33241.0,47.013,47.2329,46.9764,46.9764,33241.0
2022-08-11 11:00:00,51.28,51.31,51.13,51.21,38689.0,46.9856,47.013,46.8481,46.9214,38689.0
2022-08-11 11:30:00,51.2,51.27,51.11,51.23,25427.0,46.9123,46.9764,46.8298,46.9397,25427.0
2022-08-11 12:00:00,51.23,51.27,51.14,51.14,24057.0,46.9397,46.9764,46.8573,46.8573,24057.0
2022-08-11 12:30:00,51.15,51.16,51.0,51.07,18120.0,46.8664,46.8756,46.729,46.7931,18120.0
2022-08-11 13:00:00,51.07,51.09,50.99,50.99,22706.0,46.7931,46.8115,46.7198,46.7198,22706.0
2022-08-11 13:30:00,50.98,50.99,50.85,50.89,26360.0,46.7107,46.7198,46.5916,46.6282,26360.0
2022-08-11 14:00:00,50.89,50.92,50.68,50.73,21594.0,46.6282,46.6557,46.4358,46.4816,21594.0
2022-08-11 14:30:00,50.73,50.73,50.63,50.66,20014.0,46.4816,46.4816,46.39,46.4175,20014.0
2022-08-11 15:00:00,50.63,50.66,50.49,50.5,35027.0,46.39,46.4175,46.2617,46.2709,35027.0
2022-08-11 15:30:00,50.49,50.58,50.4,50.42,138708.0,46.2617,46.3442,46.1793,46.1976,138708.0
2022-08-12 09:30:00,50.71,51.13,50.59,51.04,23260.0,46.4633,46.8481,46.3533,46.7657,23260.0
2022-08-12 10:00:00,51.02,51.16,50.97,51.14,17052.0,46.7473,46.8756,46.7015,46.8573,17052.0
2022-08-12 10:30:00,51.14,51.21,50.99,50.99,26224.0,46.8573,46.9214,46.7198,46.7198,26224.0
2022-08-12 11:00:00,51.0,51.2,50.97,51.18,42500.0,46.729,46.9123,46.7015,46.8939,42500.0
2022-08-12 11:30:00,51.2,51.34,51.16,51.25,21001.0,46.9123,47.0405,46.8756,46.9581,21001.0
2022-08-12 12:00:00,51.23,51.36,51.21,51.35,48992.0,46.9397,47.0589,46.9214,47.0497,48992.0
2022-08-12 12:30:00,51.33,51.42,51.27,51.34,41779.0,47.0314,47.1138,46.9764,47.0405,41779.0
2022-08-12 13:00:00,51.34,51.43,51.33,51.43,14335.0,47.0405,47.123,47.0314,47.123,14335.0
2022-08-12 13:30:00,51.44,51.46,51.32,51.34,19799.0,47.1322,47.1505,47.0222,47.0405,19799.0
2022-08-12 14:00:00,51.35,51.44,51.34,51.44,20466.0,47.0497,47.1322,47.0405,47.1322,20466.0
2022-08-12 14:30:00,51.45,51.58,51.45,51.58,20934.0,47.1413,47.2604,47.1413,47.2604,20934.0
2022-08-12 15:00:00,51.56,51.71,51.56,51.7,33656.0,47.2421,47.3795,47.2421,47.3704,33656.0
2022-08-12 15:30:00,51.7,51.94,51.66,51.92,101126.0,47.3704,47.5903,47.3337,47.572,101126.0
2022-08-15 09:30:00,51.77,52.15,51.77,52.08,19630.0,47.4345,47.7827,47.4345,47.7186,19630.0
2022-08-15 10:00:00,52.1,52.21,52.04,52.12,22650.0,47.7369,47.8377,47.6819,47.7552,22650.0
2022-08-15 10:30:00,52.14,52.18,51.9,51.94,19218.0,47.7735,47.8102,47.5536,47.5903,19218.0
2022-08-15 11:00:00,51.92,51.92,51.83,51.84,13863.0,47.572,47.572,47.4895,47.4987,13863.0
2022-08-15 11:30:00,51.86,52.15,51.81,52.1,23563.0,47.517,47.7827,47.4712,47.7369,23563.0
2022-08-15 12:00:00,52.1,52.24,52.1,52.22,14935.0,47.7369,47.8652,47.7369,47.8468,14935.0
2022-08-15 12:30:00,52.23,52.24,52.11,52.17,13684.0,47.856,47.8652,47.746,47.801,13684.0
2022-08-15 13:00:00,52.19,52.2,52.05,52.18,19778.0,47.8193,47.8285,47.6911,47.8102,19778.0
2022-08-15 13:30:00,52.2,52.23,52.12,52.21,26190.0,47.8285,47.856,47.7552,47.8377,26190.0
2022-08-15 14:00:00,52.23,52.23,52.04,52.15,15578.0,47.856,47.856,47.6819,47.7827,15578.0
2022-08-15 14:30:00,52.17,52.21,52.12,52.18,15213.0,47.801,47.8377,47.7552,47.8102,15213.0
2022-08-15 15:00:00,52.18,52.23,52.14,52.23,19612.0,47.8102,47.856,47.7735,47.856,19612.0
2022-08-15 15:30:00,52.23,52.4,52.23,52.37,86070.0,47.856,48.0118,47.856,47.9843,86070.0
2022-08-16 09:30:00,52.26,52.34,52.1,52.18,18882.0,47.8835,47.9568,47.7369,47.8102,18882.0
2022-08-16 10:00:00,52.17,52.21,52.06,52.14,15476.0,47.801,47.8377,47.7002,47.7735,15476.0
2022-08-16 10:30:00,52.15,52.2,52.04,52.11,12569.0,47.7827,47.8285,47.6819,47.746,12569.0
2022-08-16 11:00:00,52.12,52.21,52.08,52.21,16238.0,47.7552,47.8377,47.7186,47.8377,16238.0
2022-08-16 11:30:00,52.2,52.26,52.04,52.08,11058.0,47.8285,47.8835,47.6819,47.7186,11058.0
2022-08-16 12:00:00,52.05,52.2,52.03,52.15,12278.0,47.6911,47.8285,47.6727,47.7827,12278.0
2022-08-16 12:30:00,52.15,52.19,52.07,52.08,11480.0,47.7827,47.8193,47.7094,47.7186,11480.0
2022-08-16 13:00:00,52.07,52.16,52.06,52.11,11918.0,47.7094,47.7919,47.7002,47.746,11918.0
2022-08-16 13:30:00,52.1,52.14,51.97,51.97,33092.0,47.7369,47.7735,47.6178,47.6178,33092.0
2022-08-16 14:00:00,51.96,52.14,51.95,52.11,39672.0,47.6086,47.7735,47.5994,47.746,39672.0
2022-08-16 14:30:00,52.12,52.13,51.86,51.93,12685.0,47.7552,47.7644,47.517,47.5811,12685.0
2022-08-16 15:00:00,51.93,51.93,51.84,51.86,18469.0,47.5811,47.5811,47.4987,47.517,18469.0
2022-08-16 15:30:00,51.86,52.01,51.82,51.96,103756.0,47.517,47.6544,47.4803,47.6086,103756.0
2022-08-17 09:30:00,51.79,52.03,51.56,51.77,31608.0,47.4528,47.6727,47.2421,47.4345,31608.0
2022-08-17 10:00:00,51.75,51.95,51.7,51.86,49867.0,47.4162,47.5994,47.3704,47.517,49867.0
2022-08-17 10:30:00,51.86,51.92,51.78,51.84,22171.0,47.517,47.572,47.4437,47.4987,22171.0
2022-08-17 11:00:00,51.84,51.9,51.6,51.89,33119.0,47.4987,47.5536,47.2788,47.5445,33119.0
2022-08-17 11:30:00,51.9,51.93,51.76,51.83,15147.0,47.5536,47.5811,47.4254,47.4895,15147.0
2022-08-17 12:00:00,51.79,51.97,51.75,51.96,35444.0,47.4528,47.6178,47.4162,47.6086,35444.0
2022-08-17 12:30:00,51.96,52.01,51.91,51.93,18561.0,47.6086,47.6544,47.5628,47.5811,18561.0
2022-08-17 13:00:00,51.92,51.94,51.79,51.85,16373.0,47.572,47.5903,47.4528,47.5078,16373.0
2022-08-17 13:30:00,51.85,51.97,51.83,51.96,25184.0,47.5078,47.6178,47.4895,47.6086,25184.0
2022-08-17 14:00:00,51.97,52.2,51.94,52.1,34852.0,47.6178,47.8285,47.5903,47.7369,34852.0
2022-08-17 14:30:00,52.11,52.17,52.0,52.01,32066.0,47.746,47.801,47.6453,47.6544,32066.0
2022-08-17 15:00:00,51.99,52.03,51.83,51.94,22052.0,47.6361,47.6727,47.4895,47.5903,22052.0
2022-08-17 15:30:00,51.93,52.09,51.88,51.92,131899.0,47.5811,47.7277,47.5353,47.572,131899.0
2022-08-18 09:30:00,52.1,52.15,51.97,52.13,57772.0,47.7369,47.7827,47.6178,47.7644,57772.0
2022-08-18 10:00:00,52.14,52.3,52.13,52.29,29312.0,47.7735,47.9201,47.7644,47.911,29312.0
2022-08-18 10:30:00,52.29,52.3,52.19,52.26,18651.0,47.911,47.9201,47.8193,47.8835,18651.0
2022-08-18 11:00:00,52.26,52.34,52.23,52.3,14819.0,47.8835,47.9568,47.856,47.9201,14819.0
2022-08-18 11:30:00,52.31,52.35,52.25,52.3,23199.0,47.9293,47.9659,47.8743,47.9201,23199.0
2022-08-18 12:00:00,52.31,52.33,52.01,52.02,14798.0,47.9293,47.9476,47.6544,47.6636,14798.0
2022-08-18 12:30:00,52.0,52.0,51.87,51.88,17617.0,47.6453,47.6453,47.5261,47.5353,17617.0
2022-08-18 13:00:00,51.88,51.99,51.87,51.96,15982.0,47.5353,47.6361,47.5261,47.6086,15982.0
2022-08-18 13:30:00,51.96,52.04,51.95,51.97,15598.0,47.6086,47.6819,47.5994,47.6178,15598.0
2022-08-18 14:00:00,51.97,52.2,51.97,52.14,20078.0,47.6178,47.8285,47.6178,47.7735,20078.0
2022-08-18 14:30:00,52.14,52.25,52.13,52.23,15116.0,47.7735,47.8743,47.7644,47.856,15116.0
2022-08-18 15:00:00,52.23,52.43,52.23,52.38,33543.0,47.856,48.0392,47.856,47.9934,33543.0
2022-08-18 15:30:00,52.38,52.39,52.26,52.3,80586.0,47.9934,48.0026,47.8835,47.9201,80586.0
2022-08-19 09:30:00,52.2,52.27,51.79,51.94,23145.0,47.8285,47.8926,47.4528,47.5903,23145.0
2022-08-19 10:00:00,52.0,52.06,51.92,52.04,17254.0,47.6453,47.7002,47.572,47.6819,17254.0
2022-08-19 10:30:00,52.08,52.1,51.88,51.92,17569.0,47.7186,47.7369,47.5353,47.572,17569.0
2022-08-19 11:00:00,51.98,51.98,51.82,51.95,17213.0,47.6269,47.6269,47.4803,47.5994,17213.0
2022-08-19 11:30:00,51.94,52.02,51.9,51.99,12479.0,47.5903,47.6636,47.5536,47.6361,12479.0
2022-08-19 12:00:00,52.0,52.11,51.96,52.07,7437.0,47.6453,47.746,47.6086,47.7094,7437.0
2022-08-19 12:30:00,52.08,52.21,52.08,52.14,15061.0,47.7186,47.8377,47.7186,47.7735,15061.0
2022-08-19 13:00:00,52.13,52.14,52.09,52.09,7723.0,47.7644,47.7735,47.7277,47.7277,7723.0
2022-08-19 13:30:00,52.1,52.1,52.01,52.05,7356.0,47.7369,47.7369,47.6544,47.6911,7356.0
2022-08-19 14:00:00,52.04,52.09,51.98,52.05,13626.0,47.6819,47.7277,47.6269,47.6911,13626.0
2022-08-19 14:30:00,52.03,52.04,51.86,51.88,11869.0,47.6727,47.6819,47.517,47.5353,11869.0
2022-08-19 15:00:00,51.88,51.95,51.66,51.9,88309.0,47.5353,47.5994,47.3337,47.5536,88309.0
2022-08-19 15:30:00,51.91,51.91,51.71,51.75,195471.0,47.5628,47.5628,47.3795,47.4162,195471.0
2022-08-22 09:30:00,51.39,51.62,51.36,51.57,21622.0,47.0863,47.2971,47.0589,47.2513,21622.0
2022-08-22 10:00:00,51.61,51.65,51.48,51.5,18181.0,47.2879,47.3246,47.1688,47.1871,18181.0
2022-08-22 10:30:00,51.51,51.54,51.37,51.39,11526.0,47.1963,47.2238,47.068,47.0863,11526.0
2022-08-22 11:00:00,51.38,51.39,51.19,51.19,11842.0,47.0772,47.0863,46.9031,46.9031,11842.0
2022-08-22 11:30:00,51.19,51.23,51.08,51.18,13361.0,46.9031,46.9397,46.8023,46.8939,13361.0
2022-08-22 12:00:00,51.18,51.31,51.18,51.26,12733.0,46.8939,47.013,46.8939,46.9672,12733.0
2022-08-22 12:30:00,51.27,51.36,51.22,51.25,17443.0,46.9764,47.0589,46.9306,46.9581,17443.0
2022-08-22 13:00:00,51.25,51.28,51.2,51.21,10786.0,46.9581,46.9856,46.9123,46.9214,10786.0
2022-08-22 13:30:00,51.2,51.2,51.01,51.02,9760.0,46.9123,46.9123,46.7382,46.7473,9760.0
2022-08-22 14:00:00,51.02,51.08,50.98,50.98,12148.0,46.7473,46.8023,46.7107,46.7107,12148.0
2022-08-22 14:30:00,50.98,50.99,50.88,50.93,17580.0,46.7107,46.7198,46.6191,46.6649,17580.0
2022-08-22 15:00:00,50.95,51.0,50.89,50.89,21667.0,46.6832,46.729,46.6282,46.6282,21667.0
2022-08-22 15:30:00,50.87,51.08,50.82,50.99,136692.0,46.6099,46.8023,46.5641,46.7198,136692.0
2022-08-23 09:30:00,50.87,50.94,50.36,50.36,30346.0,46.6099,46.674,46.1426,46.1426,30346.0
2022-08-23 10:00:00,50.38,50.65,50.37,50.5,33265.0,46.1609,46.4083,46.1518,46.2709,33265.0
2022-08-23 10:30:00,50.56,50.61,50.4,50.4,25728.0,46.3259,46.3717,46.1793,46.1793,25728.0
2022-08-23 11:00:00,50.43,50.43,50.26,50.3,17581.0,46.2067,46.2067,46.051,46.0876,17581.0
2022-08-23 11:30:00,50.32,50.42,50.31,50.41,16026.0,46.106,46.1976,46.0968,46.1884,16026.0
2022-08-23 12:00:00,50.41,50.44,50.24,50.26,17528.0,46.1884,46.2159,46.0327,46.051,17528.0
2022-08-23 12:30:00,50.28,50.35,50.28,50.35,16336.0,46.0693,46.1334,46.0693,46.1334,16336.0
2022-08-23 13:00:00,50.35,50.43,50.27,50.43,21724.0,46.1334,46.2067,46.0601,46.2067,21724.0
2022-08-23 13:30:00,50.43,50.5,50.32,50.34,19017.0,46.2067,46.2709,46.106,46.1243,19017.0
2022-08-23 14:00:00,50.32,50.65,50.31,50.65,36315.0,46.106,46.4083,46.0968,46.4083,36315.0
2022-08-23 14:30:00,50.67,50.72,50.59,50.69,22823.0,46.4266,46.4725,46.3533,46.445,22823.0
2022-08-23 15:00:00,50.69,50.87,50.69,50.83,20197.0,46.445,46.6099,46.445,46.5732,20197.0
2022-08-23 15:30:00,50.83,50.86,50.63,50.66,70898.0,46.5732,46.6007,46.39,46.4175,70898.0
2022-08-24 09:30:00,50.75,50.83,50.48,50.48,23018.0,46.4999,46.5732,46.2526,46.2526,23018.0
2022-08-24 10:00:00,50.5,50.51,50.35,50.43,54073.0,46.2709,46.28,46.1334,46.2067,54073.0
2022-08-24 10:30:00,50.41,50.43,50.35,50.38,19415.0,46.1884,46.2067,46.1334,46.1609,19415.0
2022-08-24 11:00:00,50.38,50.69,50.35,50.63,74689.0,46.1609,46.445,46.1334,46.39,74689.0
2022-08-24 11:30:00,50.66,50.8,50.64,50.65,19325.0,46.4175,46.5458,46.3992,46.4083,19325.0
2022-08-24 12:00:00,50.59,50.6,50.5,50.5,8423.0,46.3533,46.3625,46.2709,46.2709,8423.0
2022-08-24 12:30:00,50.49,50.49,50.35,50.41,10181.0,46.2617,46.2617,46.1334,46.1884,10181.0
2022-08-24 13:00:00,50.41,50.45,50.36,50.36,14153.0,46.1884,46.2251,46.1426,46.1426,14153.0
2022-08-24 13:30:00,50.36,50.51,50.34,50.51,18789.0,46.1426,46.28,46.1243,46.28,18789.0
2022-08-24 14:00:00,50.51,50.64,50.48,50.64,52176.0,46.28,46.3992,46.2526,46.3992,52176.0
2022-08-24 14:30:00,50.64,50.71,50.6,50.71,19017.0,46.3992,46.4633,46.3625,46.4633,19017.0
2022-08-24 15:00:00,50.71,50.9,50.69,50.82,34495.0,46.4633,46.6374,46.445,46.5641,34495.0
2022-08-24 15:30:00,50.82,50.95,50.73,50.95,144241.0,46.5641,46.6832,46.4816,46.6832,144241.0
2022-08-25 09:30:00,51.07,51.07,50.65,50.66,30541.0,46.7931,46.7931,46.4083,46.4175,30541.0
2022-08-25 10:00:00,50.71,51.21,50.67,51.15,56318.0,46.4633,46.9214,46.4266,46.8664,56318.0
2022-08-25 10:30:00,51.15,51.22,51.09,51.15,15030.0,46.8664,46.9306,46.8115,46.8664,15030.0
2022-08-25 11:00:00,51.15,51.16,51.05,51.13,14914.0,46.8664,46.8756,46.7748,46.8481,14914.0
2022-08-25 11:30:00,51.13,51.21,51.12,51.2,13951.0,46.8481,46.9214,46.839,46.9123,13951.0
2022-08-25 12:00:00,51.18,51.22,50.98,51.04,21006.0,46.8939,46.9306,46.7107,46.7657,21006.0
2022-08-25 12:30:00,51.04,51.04,50.92,50.93,9772.0,46.7657,46.7657,46.6557,46.6649,9772.0
2022-08-25 13:00:00,50.92,50.96,50.78,50.8,18088.0,46.6557,46.6924,46.5274,46.5458,18088.0
2022-08-25 13:30:00,50.79,50.87,50.77,50.81,40843.0,46.5366,46.6099,46.5183,46.5549,40843.0
2022-08-25 14:00:00,50.8,50.87,50.76,50.86,27172.0,46.5458,46.6099,46.5091,46.6007,27172.0
2022-08-25 14:30:00,50.86,51.05,50.85,50.98,21301.0,46.6007,46.7748,46.5916,46.7107,21301.0
2022-08-25 15:00:00,50.98,51.07,50.98,51.05,16046.0,46.7107,46.7931,46.7107,46.7748,16046.0
2022-08-25 15:30:00,51.04,51.28,50.99,51.24,87486.0,46.7657,46.9856,46.7198,46.9489,87486.0
2022-08-26 09:30:00,51.29,51.29,51.14,51.17,19369.0,46.9947,46.9947,46.8573,46.8848,19369.0
2022-08-26 10:00:00,51.16,51.27,50.82,50.84,18075.0,46.8756,46.9764,46.5641,46.5824,18075.0
2022-08-26 10:30:00,50.82,50.99,50.75,50.9,22272.0,46.5641,46.7198,46.4999,46.6374,22272.0
2022-08-26 11:00:00,50.88,50.93,50.78,50.88,23288.0,46.6191,46.6649,46.5274,46.6191,23288.0
2022-08-26 11:30:00,50.88,50.94,50.82,50.86,13253.0,46.6191,46.674,46.5641,46.6007,13253.0
2022-08-26 12:00:00,50.85,50.85,50.75,50.77,7385.0,46.5916,46.5916,46.4999,46.5183,7385.0
2022-08-26 12:30:00,50.76,50.8,50.7,50.75,10430.0,46.5091,46.5458,46.4541,46.4999,10430.0
2022-08-26 13:00:00,50.75,50.93,50.73,50.91,13473.0,46.4999,46.6649,46.4816,46.6465,13473.0
2022-08-26 13:30:00,50.9,50.9,50.68,50.68,10542.0,46.6374,46.6374,46.4358,46.4358,10542.0
2022-08-26 14:00:00,50.67,50.69,50.55,50.58,13179.0,46.4266,46.445,46.3167,46.3442,13179.0
2022-08-26 14:30:00,50.6,50.6,50.32,50.32,9612.0,46.3625,46.3625,46.106,46.106,9612.0
2022-08-26 15:00:00,50.33,50.36,50.12,50.14,29195.0,46.1151,46.1426,45.9227,45.941,29195.0
2022-08-26 15:30:00,50.12,50.31,50.06,50.27,141437.0,45.9227,46.0968,45.8677,46.0601,141437.0
2022-08-29 09:30:00,50.11,50.13,49.64,49.8,37829.0,45.9135,45.9319,45.4829,45.6295,37829.0
2022-08-29 10:00:00,49.81,50.14,49.77,50.01,87197.0,45.6387,45.941,45.602,45.8219,87197.0
2022-08-29 10:30:00,50.06,50.1,49.67,49.81,93473.0,45.8677,45.9044,45.5104,45.6387,93473.0
2022-08-29 11:00:00,49.82,50.28,49.82,50.27,16206.0,45.6478,46.0693,45.6478,46.0601,16206.0
2022-08-29 11:30:00,50.23,50.24,50.1,50.22,12850.0,46.0235,46.0327,45.9044,46.0143,12850.0
2022-08-29 12:00:00,50.23,50.34,50.22,50.25,12314.0,46.0235,46.1243,46.0143,46.0418,12314.0
2022-08-29 12:30:00,50.27,50.49,50.25,50.38,10763.0,46.0601,46.2617,46.0418,46.1609,10763.0
2022-08-29 13:00:00,50.4,50.45,50.3,50.35,8931.0,46.1793,46.2251,46.0876,46.1334,8931.0
2022-08-29 13:30:00,50.34,50.47,50.34,50.41,13891.0,46.1243,46.2434,46.1243,46.1884,13891.0
2022-08-29 14:00:00,50.41,50.42,50.33,50.4,12146.0,46.1884,46.1976,46.1151,46.1793,12146.0
2022-08-29 14:30:00,50.41,50.61,50.41,50.56,16711.0,46.1884,46.3717,46.1884,46.3259,16711.0
2022-08-29 15:00:00,50.61,50.66,50.43,50.44,15244.0,46.3717,46.4175,46.2067,46.2159,15244.0
2022-08-29 15:30:00,50.43,50.46,50.27,50.28,66484.0,46.2067,46.2342,46.0601,46.0693,66484.0
2022-08-30 09:30:00,50.38,50.39,50.12,50.32,58135.0,46.1609,46.1701,45.9227,46.106,58135.0
2022-08-30 10:00:00,50.34,50.34,50.16,50.2,25075.0,46.1243,46.1243,45.9593,45.996,25075.0
2022-08-30 10:30:00,50.21,50.23,49.68,49.84,32112.0,46.0052,46.0235,45.5195,45.6661,32112.0
2022-08-30 11:00:00,49.86,50.02,49.85,49.95,20181.0,45.6845,45.8311,45.6753,45.7669,20181.0
2022-08-30 11:30:00,49.95,50.0,49.82,49.87,15253.0,45.7669,45.8127,45.6478,45.6936,15253.0
2022-08-30 12:00:00,49.86,49.95,49.83,49.88,9605.0,45.6845,45.7669,45.657,45.7028,9605.0
2022-08-30 12:30:00,49.88,49.88,49.68,49.7,13379.0,45.7028,45.7028,45.5195,45.5379,13379.0
2022-08-30 13:00:00,49.69,49.77,49.47,49.48,20806.0,45.5287,45.602,45.3271,45.3363,20806.0
2022-08-30 13:30:00,49.51,49.53,49.34,49.49,11132.0,45.3638,45.3821,45.208,45.3455,11132.0
2022-08-30 14:00:00,49.5,49.61,49.44,49.44,15084.0,45.3546,45.4554,45.2996,45.2996,15084.0
2022-08-30 14:30:00,49.43,49.53,49.43,49.5,12107.0,45.2905,45.3821,45.2905,45.3546,12107.0
2022-08-30 15:00:00,49.52,49.68,49.46,49.46,17251.0,45.3729,45.5195,45.318,45.318,17251.0
2022-08-30 15:30:00,49.45,49.5,49.2,49.42,110399.0,45.3088,45.3546,45.0797,45.2813,110399.0
2022-08-31 09:30:00,49.58,49.68,49.39,49.4,20237.0,45.4279,45.5195,45.2538,45.263,20237.0
2022-08-31 10:00:00,49.38,49.42,49.13,49.21,39034.0,45.2447,45.2813,45.0156,45.0889,39034.0
2022-08-31 10:30:00,49.22,49.46,49.21,49.41,24895.0,45.0981,45.318,45.0889,45.2722,24895.0
2022-08-31 11:00:00,49.42,49.45,49.25,49.37,16623.0,45.2813,45.3088,45.1256,45.2355,16623.0
2022-08-31 11:30:00,49.41,49.54,49.41,49.51,16357.0,45.2722,45.3913,45.2722,45.3638,16357.0
2022-08-31 12:00:00,49.53,49.55,49.33,49.37,17615.0,45.3821,45.4004,45.1989,45.2355,17615.0
2022-08-31 12:30:00,49.41,49.44,49.34,49.37,17482.0,45.2722,45.2996,45.208,45.2355,17482.0
2022-08-31 13:00:00,49.37,49.51,49.33,49.35,16098.0,45.2355,45.3638,45.1989,45.2172,16098.0
2022-08-31 13:30:00,49.37,49.41,49.27,49.34,14099.0,45.2355,45.2722,45.1439,45.208,14099.0
2022-08-31 14:00:00,49.34,49.38,49.1,49.24,31794.0,45.208,45.2447,44.9881,45.1164,31794.0
2022-08-31 14:30:00,49.21,49.22,49.11,49.21,21051.0,45.0889,45.0981,44.9973,45.0889,21051.0
2022-08-31 15:00:00,49.2,49.39,49.15,49.17,35544.0,45.0797,45.2538,45.0339,45.0523,35544.0
2022-08-31 15:30:00,49.16,49.32,49.08,49.14,146990.0,45.0431,45.1897,44.9698,45.0248,146990.0
2022-09-01 09:30:00,49.12,49.31,48.97,49.14,52291.0,45.0064,45.1805,44.869,45.0248,52291.0
2022-09-01 10:00:00,49.22,49.27,48.89,49.18,17289.0,45.0981,45.1439,44.7957,45.0614,17289.0
2022-09-01 10:30:00,49.18,49.25,48.96,49.08,14524.0,45.0614,45.1256,44.8598,44.9698,14524.0
2022-09-01 11:00:00,49.08,49.57,49.05,49.45,22636.0,44.9698,45.4188,44.9423,45.3088,22636.0
2022-09-01 11:30:00,49.46,49.61,49.39,49.41,21726.0,45.318,45.4554,45.2538,45.2722,21726.0
2022-09-01 12:00:00,49.44,49.62,49.42,49.52,20826.0,45.2996,45.4646,45.2813,45.3729,20826.0
2022-09-01 12:30:00,49.51,49.53,49.27,49.29,11900.0,45.3638,45.3821,45.1439,45.1622,11900.0
2022-09-01 13:00:00,49.27,49.57,49.25,49.56,13337.0,45.1439,45.4188,45.1256,45.4096,13337.0
2022-09-01 13:30:00,49.56,49.65,49.53,49.62,24466.0,45.4096,45.4921,45.3821,45.4646,24466.0
2022-09-01 14:00:00,49.62,49.72,49.52,49.68,24492.0,45.4646,45.5562,45.3729,45.5195,24492.0
2022-09-01 14:30:00,49.68,49.74,49.54,49.69,25028.0,45.5195,45.5745,45.3913,45.5287,25028.0
2022-09-01 15:00:00,49.68,49.78,49.51,49.53,26079.0,45.5195,45.6112,45.3638,45.3821,26079.0
2022-09-01 15:30:00,49.51,49.74,49.48,49.73,109923.0,45.3638,45.5745,45.3363,45.5654,109923.0
2022-09-02 09:30:00,49.82,49.97,49.68,49.8,30214.0,45.6478,45.7853,45.5195,45.6295,30214.0
2022-09-02 10:00:00,49.81,50.09,49.6,50.04,36622.0,45.6387,45.8952,45.4462,45.8494,36622.0
2022-09-02 10:30:00,50.05,50.35,50.05,50.11,45381.0,45.8586,46.1334,45.8586,45.9135,45381.0
2022-09-02 11:00:00,50.12,50.33,50.07,50.12,21553.0,45.9227,46.1151,45.8769,45.9227,21553.0
2022-09-02 11:30:00,50.12,50.25,50.12,50.25,21209.0,45.9227,46.0418,45.9227,46.0418,21209.0
2022-09-02 12:00:00,50.25,50.26,49.85,49.87,21016.0,46.0418,46.051,45.6753,45.6936,21016.0
2022-09-02 12:30:00,49.86,49.87,49.59,49.65,17921.0,45.6845,45.6936,45.4371,45.4921,17921.0
2022-09-02 13:00:00,49.65,49.65,49.33,49.33,21027.0,45.4921,45.4921,45.1989,45.1989,21027.0
2022-09-02 13:30:00,49.33,49.49,49.26,49.36,29187.0,45.1989,45.3455,45.1347,45.2263,29187.0
2022-09-02 14:00:00,49.35,49.47,49.34,49.46,26806.0,45.2172,45.3271,45.208,45.318,26806.0
2022-09-02 14:30:00,49.45,49.51,49.31,49.34,29994.0,45.3088,45.3638,45.1805,45.208,29994.0
2022-09-02 15:00:00,49.33,49.5,49.22,49.22,41796.0,45.1989,45.3546,45.0981,45.0981,41796.0
2022-09-02 15:30:00,49.21,49.21,48.92,49.16,129850.0,45.0889,45.0889,44.8232,45.0431,129850.0
2022-09-06 09:30:00,49.39,49.64,49.21,49.54,50331.0,45.2538,45.4829,45.0889,45.3913,50331.0
2022-09-06 10:00:00,49.53,49.53,49.16,49.3,58628.0,45.3821,45.3821,45.0431,45.1714,58628.0
2022-09-06 10:30:00,49.3,49.57,49.1,49.55,37980.0,45.1714,45.4188,44.9881,45.4004,37980.0
2022-09-06 11:00:00,49.51,49.63,49.25,49.26,16489.0,45.3638,45.4737,45.1256,45.1347,16489.0
2022-09-06 11:30:00,49.2,49.33,49.15,49.21,21050.0,45.0797,45.1989,45.0339,45.0889,21050.0
2022-09-06 12:00:00,49.18,49.27,48.9,48.98,26039.0,45.0614,45.1439,44.8049,44.8782,26039.0
2022-09-06 12:30:00,48.99,49.06,48.95,49.03,21048.0,44.8873,44.9515,44.8507,44.924,21048.0
2022-09-06 13:00:00,49.03,49.03,48.81,48.86,14989.0,44.924,44.924,44.7224,44.7682,14989.0
2022-09-06 13:30:00,48.9,49.14,48.9,49.14,18752.0,44.8049,45.0248,44.8049,45.0248,18752.0
2022-09-06 14:00:00,49.14,49.28,49.11,49.2,25127.0,45.0248,45.153,44.9973,45.0797,25127.0
2022-09-06 14:30:00,49.21,49.21,48.98,48.98,22709.0,45.0889,45.0889,44.8782,44.8782,22709.0
2022-09-06 15:00:00,48.99,49.14,48.98,49.01,28461.0,44.8873,45.0248,44.8782,44.9057,28461.0
2022-09-06 15:30:00,49.0,49.14,48.91,49.05,134907.0,44.8965,45.0248,44.814,44.9423,134907.0
2022-09-07 09:30:00,49.16,49.52,49.09,49.28,67670.0,45.0431,45.3729,44.979,45.153,67670.0
2022-09-07 10:00:00,49.27,49.41,49.22,49.38,64420.0,45.1439,45.2722,45.0981,45.2447,64420.0
2022-09-07 10:30:00,49.4,49.48,49.18,49.35,134775.0,45.263,45.3363,45.0614,45.2172,134775.0
2022-09-07 11:00:00,49.35,49.47,49.28,49.35,38408.0,45.2172,45.3271,45.153,45.2172,38408.0
2022-09-07 11:30:00,49.33,49.41,48.65,48.65,136179.0,45.1989,45.2722,44.5758,44.5758,136179.0
2022-09-07 12:00:00,48.64,48.73,48.26,48.57,141518.0,44.5666,44.6491,44.2185,44.5025,141518.0
2022-09-07 12:30:00,48.56,48.98,48.48,48.94,89845.0,44.4933,44.8782,44.42,44.8415,89845.0
2022-09-07 13:00:00,48.93,48.97,48.71,48.8,71491.0,44.8324,44.869,44.6308,44.7132,71491.0
2022-09-07 13:30:00,48.79,48.87,48.7,48.79,39680.0,44.7041,44.7774,44.6216,44.7041,39680.0
2022-09-07 14:00:00,48.79,48.86,48.59,48.6,57586.0,44.7041,44.7682,44.5208,44.53,57586.0
2022-09-07 14:30:00,48.61,48.77,48.61,48.73,47400.0,44.5392,44.6858,44.5392,44.6491,47400.0
2022-09-07 15:00:00,48.73,48.78,48.58,48.68,73724.0,44.6491,44.6949,44.5117,44.6033,73724.0
2022-09-07 15:30:00,48.67,48.84,48.59,48.79,277402.0,44.5941,44.7499,44.5208,44.7041,277402.0
2022-09-08 09:30:00,48.73,48.84,48.46,48.63,37135.0,44.6491,44.7499,44.4017,44.5575,37135.0
2022-09-08 10:00:00,48.64,48.85,48.51,48.77,44943.0,44.5666,44.7591,44.4475,44.6858,44943.0
2022-09-08 10:30:00,48.76,49.03,48.74,48.82,60741.0,44.6766,44.924,44.6583,44.7316,60741.0
2022-09-08 11:00:00,48.82,49.0,48.8,48.84,38103.0,44.7316,44.8965,44.7132,44.7499,38103.0
2022-09-08 11:30:00,48.84,48.96,48.76,48.94,29275.0,44.7499,44.8598,44.6766,44.8415,29275.0
2022-09-08 12:00:00,48.94,48.95,48.53,48.62,30979.0,44.8415,44.8507,44.4659,44.5483,30979.0
2022-09-08 12:30:00,48.66,48.85,48.66,48.79,22524.0,44.585,44.7591,44.585,44.7041,22524.0
2022-09-08 13:00:00,48.8,48.86,48.67,48.84,44926.0,44.7132,44.7682,44.5941,44.7499,44926.0
2022-09-08 13:30:00,48.82,48.99,48.79,48.9,25444.0,44.7316,44.8873,44.7041,44.8049,25444.0
2022-09-08 14:00:00,48.89,48.97,48.87,48.88,31839.0,44.7957,44.869,44.7774,44.7865,31839.0
2022-09-08 14:30:00,48.88,48.95,48.61,48.63,29298.0,44.7865,44.8507,44.5392,44.5575,29298.0
2022-09-08 15:00:00,48.63,48.66,48.49,48.49,38931.0,44.5575,44.585,44.4292,44.4292,38931.0
2022-09-08 15:30:00,48.48,48.66,48.45,48.66,173629.0,44.42,44.585,44.3926,44.585,173629.0
2022-09-09 09:30:00,48.62,48.69,47.98,48.2,78317.0,44.5483,44.6125,43.9619,44.1635,78317.0
2022-09-09 10:00:00,48.21,48.35,48.14,48.33,41235.0,44.1727,44.3009,44.1085,44.2826,41235.0
2022-09-09 10:30:00,48.34,48.56,48.34,48.48,46187.0,44.2918,44.4933,44.2918,44.42,46187.0
2022-09-09 11:00:00,48.48,48.5,48.2,48.24,46830.0,44.42,44.4384,44.1635,44.2001,46830.0
2022-09-09 11:30:00,48.25,48.27,48.0,48.03,45182.0,44.2093,44.2276,43.9802,44.0077,45182.0
2022-09-09 12:00:00,48.02,48.1,47.88,47.94,53448.0,43.9986,44.0719,43.8703,43.9253,53448.0
2022-09-09 12:30:00,47.93,47.96,47.86,47.94,31438.0,43.9161,43.9436,43.852,43.9253,31438.0
2022-09-09 13:00:00,47.93,48.02,47.86,47.92,31258.0,43.9161,43.9986,43.852,43.9069,31258.0
2022-09-09 13:30:00,47.94,47.97,47.86,47.94,32222.0,43.9253,43.9528,43.852,43.9253,32222.0
2022-09-09 14:00:00,47.95,47.96,47.86,47.92,34901.0,43.9344,43.9436,43.852,43.9069,34901.0
2022-09-09 14:30:00,47.93,48.04,47.92,48.01,44755.0,43.9161,44.0169,43.9069,43.9894,44755.0
2022-09-09 15:00:00,48.01,48.05,47.85,47.85,47961.0,43.9894,44.0261,43.8428,43.8428,47961.0
2022-09-09 15:30:00,47.85,47.95,47.77,47.83,253214.0,43.8428,43.9344,43.7695,43.8245,253214.0
2022-09-12 09:30:00,47.77,48.16,47.62,48.15,50297.0,43.7695,44.1268,43.6321,44.1177,50297.0
2022-09-12 10:00:00,48.15,48.16,47.91,48.09,57856.0,44.1177,44.1268,43.8978,44.0627,57856.0
2022-09-12 10:30:00,48.08,48.27,48.04,48.27,39447.0,44.0535,44.2276,44.0169,44.2276,39447.0
2022-09-12 11:00:00,48.28,48.38,48.19,48.2,36509.0,44.2368,44.3284,44.1543,44.1635,36509.0
2022-09-12 11:30:00,48.21,48.33,47.97,48.04,40858.0,44.1727,44.2826,43.9528,44.0169,40858.0
2022-09-12 12:00:00,48.05,48.18,48.0,48.16,31690.0,44.0261,44.1452,43.9802,44.1268,31690.0
2022-09-12 12:30:00,48.16,48.21,48.09,48.12,38138.0,44.1268,44.1727,44.0627,44.0902,38138.0
2022-09-12 13:00:00,48.13,48.24,48.04,48.24,25289.0,44.0994,44.2001,44.0169,44.2001,25289.0
2022-09-12 13:30:00,48.26,48.26,48.14,48.22,21932.0,44.2185,44.2185,44.1085,44.1818,21932.0
2022-09-12 14:00:00,48.22,48.35,48.2,48.3,29361.0,44.1818,44.3009,44.1635,44.2551,29361.0
2022-09-12 14:30:00,48.31,48.34,48.21,48.21,26665.0,44.2643,44.2918,44.1727,44.1727,26665.0
2022-09-12 15:00:00,48.22,48.33,48.1,48.11,33693.0,44.1818,44.2826,44.0719,44.081,33693.0
2022-09-12 15:30:00,48.11,48.42,48.11,48.3,166245.0,44.081,44.3651,44.081,44.2551,166245.0
2022-09-13 09:30:00,47.61,47.81,46.96,47.16,73764.0,43.6229,43.8062,43.0273,43.2106,73764.0
2022-09-13 10:00:00,47.13,47.45,47.08,47.36,38432.0,43.1831,43.4763,43.1373,43.3938,38432.0
2022-09-13 10:30:00,47.34,47.41,47.05,47.12,32143.0,43.3755,43.4396,43.1098,43.1739,32143.0
2022-09-13 11:00:00,47.14,47.14,46.97,47.0,27614.0,43.1923,43.1923,43.0365,43.064,27614.0
2022-09-13 11:30:00,47.01,47.29,46.93,47.14,56365.0,43.0731,43.3297,42.9998,43.1923,56365.0
2022-09-13 12:00:00,47.16,47.53,47.12,47.53,99446.0,43.2106,43.5496,43.1739,43.5496,99446.0
2022-09-13 12:30:00,47.51,47.67,47.44,47.58,45819.0,43.5313,43.6779,43.4671,43.5954,45819.0
2022-09-13 13:00:00,47.59,47.64,47.53,47.61,29284.0,43.6046,43.6504,43.5496,43.6229,29284.0
2022-09-13 13:30:00,47.6,47.61,47.38,47.4,20171.0,43.6137,43.6229,43.4122,43.4305,20171.0
2022-09-13 14:00:00,47.41,47.42,47.25,47.32,51900.0,43.4396,43.4488,43.293,43.3572,51900.0
2022-09-13 14:30:00,47.34,47.35,47.2,47.26,33068.0,43.3755,43.3847,43.2472,43.3022,33068.0
2022-09-13 15:00:00,47.25,47.27,46.96,47.18,104922.0,43.293,43.3114,43.0273,43.2289,104922.0
2022-09-13 15:30:00,47.18,47.19,46.87,46.91,204316.0,43.2289,43.2381,42.9449,42.9815,204316.0
2022-09-14 09:30:00,46.88,47.25,46.87,47.24,20878.0,42.954,43.293,42.9449,43.2839,20878.0
2022-09-14 10:00:00,47.25,47.6,47.22,47.38,22534.0,43.293,43.6137,43.2656,43.4122,22534.0
2022-09-14 10:30:00,47.37,47.58,47.32,47.35,39034.0,43.403,43.5954,43.3572,43.3847,39034.0
2022-09-14 11:00:00,47.33,47.48,47.19,47.25,20608.0,43.3663,43.5038,43.2381,43.293,20608.0
2022-09-14 11:30:00,47.21,47.25,47.11,47.2,13026.0,43.2564,43.293,43.1648,43.2472,13026.0
2022-09-14 12:00:00,47.22,47.32,47.17,47.2,21841.0,43.2656,43.3572,43.2197,43.2472,21841.0
2022-09-14 12:30:00,47.19,47.46,47.19,47.33,21686.0,43.2381,43.4855,43.2381,43.3663,21686.0
2022-09-14 13:00:00,47.34,47.41,47.27,47.31,18030.0,43.3755,43.4396,43.3114,43.348,18030.0
2022-09-14 13:30:00,47.32,47.33,47.08,47.12,36162.0,43.3572,43.3663,43.1373,43.1739,36162.0
2022-09-14 14:00:00,47.12,47.13,47.0,47.09,57997.0,43.1739,43.1831,43.064,43.1464,57997.0
2022-09-14 14:30:00,47.1,47.13,46.94,46.95,37552.0,43.1556,43.1831,43.009,43.0182,37552.0
2022-09-14 15:00:00,46.96,47.04,46.79,46.96,36888.0,43.0273,43.1006,42.8716,43.0273,36888.0
2022-09-14 15:30:00,46.96,47.1,46.87,47.02,188275.0,43.0273,43.1556,42.9449,43.0823,188275.0
2022-09-15 09:30:00,46.84,46.89,46.59,46.7,64915.0,42.9174,42.9632,42.6883,42.7891,64915.0
2022-09-15 10:00:00,46.7,46.87,46.44,46.46,48376.0,42.7891,42.9449,42.5509,42.5692,48376.0
2022-09-15 10:30:00,46.45,46.64,46.26,46.28,65859.0,42.56,42.7341,42.386,42.4043,65859.0
2022-09-15 11:00:00,46.27,46.52,46.23,46.45,46337.0,42.3951,42.6242,42.3585,42.56,46337.0
2022-09-15 11:30:00,46.45,46.49,46.24,46.31,40177.0,42.56,42.5967,42.3676,42.4318,40177.0
2022-09-15 12:00:00,46.3,46.33,46.02,46.04,31891.0,42.4226,42.4501,42.1661,42.1844,31891.0
2022-09-15 12:30:00,46.03,46.21,46.02,46.08,44513.0,42.1752,42.3401,42.1661,42.221,44513.0
2022-09-15 13:00:00,46.08,46.31,46.08,46.16,40019.0,42.221,42.4318,42.221,42.2943,40019.0
2022-09-15 13:30:00,46.16,46.2,46.06,46.07,34377.0,42.2943,42.331,42.2027,42.2119,34377.0
2022-09-15 14:00:00,46.08,46.09,45.85,46.05,57029.0,42.221,42.2302,42.0103,42.1935,57029.0
2022-09-15 14:30:00,46.07,46.12,45.84,45.84,31112.0,42.2119,42.2577,42.0011,42.0011,31112.0
2022-09-15 15:00:00,45.84,45.86,45.64,45.67,43833.0,42.0011,42.0195,41.8179,41.8454,43833.0
2022-09-15 15:30:00,45.66,45.85,45.61,45.68,249783.0,41.8362,42.0103,41.7904,41.8545,249783.0
2022-09-16 09:30:00,45.64,46.12,45.6,45.84,272984.0,41.8179,42.2577,41.7812,42.0011,272984.0
2022-09-16 10:00:00,45.89,46.06,45.73,45.75,35682.0,42.0469,42.2027,41.9003,41.9187,35682.0
2022-09-16 10:30:00,45.76,45.87,45.71,45.83,18328.0,41.9278,42.0286,41.882,41.992,18328.0
2022-09-16 11:00:00,45.83,45.94,45.7,45.72,32182.0,41.992,42.0928,41.8729,41.8912,32182.0
2022-09-16 11:30:00,45.7,45.89,45.63,45.81,121069.0,41.8729,42.0469,41.8087,41.9736,121069.0
2022-09-16 12:00:00,45.81,45.87,45.65,45.74,48800.0,41.9736,42.0286,41.827,41.9095,48800.0
2022-09-16 12:30:00,45.75,45.96,45.73,45.85,86724.0,41.9187,42.1111,41.9003,42.0103,86724.0
2022-09-16 13:00:00,45.85,45.89,45.74,45.74,13051.0,42.0103,42.0469,41.9095,41.9095,13051.0
2022-09-16 13:30:00,45.74,45.77,45.54,45.64,15241.0,41.9095,41.937,41.7263,41.8179,15241.0
2022-09-16 14:00:00,45.64,45.86,45.64,45.78,50310.0,41.8179,42.0195,41.8179,41.9462,50310.0
2022-09-16 14:30:00,45.77,45.79,45.69,45.69,35268.0,41.937,41.9553,41.8637,41.8637,35268.0
2022-09-16 15:00:00,45.71,45.79,45.63,45.66,66210.0,41.882,41.9553,41.8087,41.8362,66210.0
2022-09-16 15:30:00,45.67,45.87,45.54,45.56,284430.0,41.8454,42.0286,41.7263,41.7446,284430.0
2022-09-19 09:30:00,45.43,45.51,44.99,44.99,85920.0,41.6255,41.6988,41.2223,41.2223,85920.0
2022-09-19 10:00:00,45.01,45.39,44.96,45.3,45001.0,41.2406,41.5888,41.1948,41.5064,45001.0
2022-09-19 10:30:00,45.33,45.4,45.1,45.12,36728.0,41.5338,41.598,41.3231,41.3414,36728.0
2022-09-19 11:00:00,45.14,45.63,45.14,45.36,86076.0,41.3597,41.8087,41.3597,41.5613,86076.0
2022-09-19 11:30:00,45.34,45.42,45.19,45.21,35782.0,41.543,41.6163,41.4056,41.4239,35782.0
2022-09-19 12:00:00,45.22,45.32,45.2,45.21,83164.0,41.4331,41.5247,41.4147,41.4239,83164.0
2022-09-19 12:30:00,45.19,45.39,45.18,45.28,42155.0,41.4056,41.5888,41.3964,41.488,42155.0
2022-09-19 13:00:00,45.28,45.33,45.22,45.26,55658.0,41.488,41.5338,41.4331,41.4697,55658.0
2022-09-19 13:30:00,45.27,45.34,45.2,45.28,51601.0,41.4789,41.543,41.4147,41.488,51601.0
2022-09-19 14:00:00,45.28,45.28,45.17,45.24,30691.0,41.488,41.488,41.3872,41.4514,30691.0
2022-09-19 14:30:00,45.25,45.35,45.21,45.33,92564.0,41.4605,41.5522,41.4239,41.5338,92564.0
2022-09-19 15:00:00,45.32,45.63,45.31,45.58,182288.0,41.5247,41.8087,41.5155,41.7629,182288.0
2022-09-19 15:30:00,45.59,45.86,45.59,45.82,186315.0,41.7721,42.0195,41.7721,41.9828,186315.0
2022-09-20 09:30:00,45.42,45.86,45.32,45.62,100190.0,41.6163,42.0195,41.5247,41.7996,100190.0
2022-09-20 10:00:00,45.62,45.72,45.43,45.66,64596.0,41.7996,41.8912,41.6255,41.8362,64596.0
2022-09-20 10:30:00,45.67,46.2,45.63,46.15,97177.0,41.8454,42.331,41.8087,42.2852,97177.0
2022-09-20 11:00:00,46.14,46.37,45.97,46.05,114242.0,42.276,42.4867,42.1202,42.1935,114242.0
2022-09-20 11:30:00,46.05,46.09,45.9,46.0,65988.0,42.1935,42.2302,42.0561,42.1477,65988.0
2022-09-20 12:00:00,46.03,46.13,45.95,45.97,32319.0,42.1752,42.2668,42.1019,42.1202,32319.0
2022-09-20 12:30:00,45.95,45.99,45.84,45.88,34278.0,42.1019,42.1386,42.0011,42.0378,34278.0
2022-09-20 13:00:00,45.87,45.97,45.82,45.9,32590.0,42.0286,42.1202,41.9828,42.0561,32590.0
2022-09-20 13:30:00,45.89,45.94,45.66,45.67,50015.0,42.0469,42.0928,41.8362,41.8454,50015.0
2022-09-20 14:00:00,45.67,45.88,45.66,45.8,65097.0,41.8454,42.0378,41.8362,41.9645,65097.0
2022-09-20 14:30:00,45.8,45.87,45.64,45.84,52394.0,41.9645,42.0286,41.8179,42.0011,52394.0
2022-09-20 15:00:00,45.84,45.99,45.82,45.89,92048.0,42.0011,42.1386,41.9828,42.0469,92048.0
2022-09-20 15:30:00,45.88,46.09,45.83,45.89,159045.0,42.0378,42.2302,41.992,42.0469,159045.0
2022-09-21 09:30:00,46.39,46.76,46.2,46.64,79443.0,42.5051,42.8441,42.331,42.7341,79443.0
2022-09-21 10:00:00,46.64,46.72,46.53,46.57,46377.0,42.7341,42.8074,42.6333,42.67,46377.0
2022-09-21 10:30:00,46.55,46.56,46.32,46.44,27916.0,42.6517,42.6608,42.4409,42.5509,27916.0
2022-09-21 11:00:00,46.42,46.46,46.33,46.38,37231.0,42.5326,42.5692,42.4501,42.4959,37231.0
2022-09-21 11:30:00,46.41,46.47,46.38,46.47,35938.0,42.5234,42.5784,42.4959,42.5784,35938.0
2022-09-21 12:00:00,46.46,46.52,46.4,46.51,27940.0,42.5692,42.6242,42.5142,42.615,27940.0
2022-09-21 12:30:00,46.52,46.57,46.44,46.46,29299.0,42.6242,42.67,42.5509,42.5692,29299.0
2022-09-21 13:00:00,46.44,46.51,46.42,46.46,32938.0,42.5509,42.615,42.5326,42.5692,32938.0
2022-09-21 13:30:00,46.46,46.52,46.44,46.46,37409.0,42.5692,42.6242,42.5509,42.5692,37409.0
2022-09-21 14:00:00,46.51,46.51,45.86,45.94,221777.0,42.615,42.615,42.0195,42.0928,221777.0
2022-09-21 14:30:00,45.92,46.53,45.81,46.32,106317.0,42.0744,42.6333,41.9736,42.4409,106317.0
2022-09-21 15:00:00,46.33,46.37,45.71,45.71,76350.0,42.4501,42.4867,41.882,41.882,76350.0
2022-09-21 15:30:00,45.65,45.76,45.28,45.28,171652.0,41.827,41.9278,41.488,41.488,171652.0
2022-09-22 09:30:00,45.26,45.26,44.67,44.78,24565.0,41.4697,41.4697,40.9291,41.0299,24565.0
2022-09-22 10:00:00,44.8,45.08,44.78,45.06,20536.0,41.0482,41.3048,41.0299,41.2864,20536.0
2022-09-22 10:30:00,45.05,45.09,44.85,44.87,21334.0,41.2773,41.3139,41.094,41.1124,21334.0
2022-09-22 11:00:00,44.88,44.96,44.83,44.93,30020.0,41.1215,41.1948,41.0757,41.1673,30020.0
2022-09-22 11:30:00,44.93,45.02,44.75,44.77,24392.0,41.1673,41.2498,41.0024,41.0207,24392.0
2022-09-22 12:00:00,44.79,45.03,44.79,44.94,12812.0,41.0391,41.259,41.0391,41.1765,12812.0
2022-09-22 12:30:00,44.92,45.06,44.92,45.03,10335.0,41.1582,41.2864,41.1582,41.259,10335.0
2022-09-22 13:00:00,45.01,45.02,44.8,44.89,15514.0,41.2406,41.2498,41.0482,41.1307,15514.0
2022-09-22 13:30:00,44.9,44.96,44.83,44.91,16771.0,41.1398,41.1948,41.0757,41.149,16771.0
2022-09-22 14:00:00,44.92,44.96,44.87,44.92,22550.0,41.1582,41.1948,41.1124,41.1582,22550.0
2022-09-22 14:30:00,44.9,45.07,44.86,45.06,48629.0,41.1398,41.2956,41.1032,41.2864,48629.0
2022-09-22 15:00:00,45.07,45.23,44.99,45.06,32417.0,41.2956,41.4422,41.2223,41.2864,32417.0
2022-09-22 15:30:00,45.06,45.22,45.05,45.05,186890.0,41.2864,41.4331,41.2773,41.2773,186890.0
2022-09-23 09:30:00,44.64,44.67,44.29,44.34,35317.0,40.9016,40.9291,40.5809,40.6267,35317.0
2022-09-23 10:00:00,44.35,44.53,44.29,44.53,21657.0,40.6359,40.8008,40.5809,40.8008,21657.0
2022-09-23 10:30:00,44.52,44.52,44.27,44.33,21119.0,40.7917,40.7917,40.5626,40.6176,21119.0
2022-09-23 11:00:00,44.3,44.53,44.29,44.41,20044.0,40.5901,40.8008,40.5809,40.6909,20044.0
2022-09-23 11:30:00,44.42,44.49,44.31,44.39,33796.0,40.7,40.7642,40.5993,40.6726,33796.0
2022-09-23 12:00:00,44.37,44.38,44.13,44.14,23507.0,40.6542,40.6634,40.4343,40.4435,23507.0
2022-09-23 12:30:00,44.13,44.36,44.09,44.3,28170.0,40.4343,40.6451,40.3977,40.5901,28170.0
2022-09-23 13:00:00,44.27,44.37,44.24,44.25,15672.0,40.5626,40.6542,40.5351,40.5443,15672.0
2022-09-23 13:30:00,44.26,44.33,44.19,44.23,32621.0,40.5534,40.6176,40.4893,40.526,32621.0
2022-09-23 14:00:00,44.25,44.28,43.95,44.03,30689.0,40.5443,40.5718,40.2694,40.3427,30689.0
2022-09-23 14:30:00,44.04,44.04,43.75,43.79,30754.0,40.3519,40.3519,40.0862,40.1228,30754.0
2022-09-23 15:00:00,43.79,44.22,43.78,44.2,48667.0,40.1228,40.5168,40.1136,40.4985,48667.0
2022-09-23 15:30:00,44.22,44.37,44.13,44.33,213298.0,40.5168,40.6542,40.4343,40.6176,213298.0
2022-09-26 09:30:00,44.14,44.2,43.57,43.71,59605.0,40.4435,40.4985,39.9212,40.0495,59605.0
2022-09-26 10:00:00,43.71,44.11,43.71,44.05,34445.0,40.0495,40.416,40.0495,40.361,34445.0
2022-09-26 10:30:00,44.03,44.14,43.89,44.13,25099.0,40.3427,40.4435,40.2144,40.4343,25099.0
2022-09-26 11:00:00,44.11,44.22,43.91,43.91,46003.0,40.416,40.5168,40.2328,40.2328,46003.0
2022-09-26 11:30:00,43.91,43.95,43.65,43.72,23702.0,40.2328,40.2694,39.9945,40.0587,23702.0
2022-09-26 12:00:00,43.75,43.75,43.36,43.38,14941.0,40.0862,40.0862,39.7288,39.7471,14941.0
2022-09-26 12:30:00,43.37,43.59,43.36,43.55,14447.0,39.738,39.9396,39.7288,39.9029,14447.0
2022-09-26 13:00:00,43.54,43.55,43.22,43.27,28244.0,39.8937,39.9029,39.6005,39.6464,28244.0
2022-09-26 13:30:00,43.26,43.47,43.26,43.31,40770.0,39.6372,39.8296,39.6372,39.683,40770.0
2022-09-26 14:00:00,43.31,43.56,43.31,43.41,21385.0,39.683,39.9121,39.683,39.7746,21385.0
2022-09-26 14:30:00,43.4,43.59,43.36,43.53,22780.0,39.7655,39.9396,39.7288,39.8846,22780.0
2022-09-26 15:00:00,43.55,43.62,43.39,43.44,30684.0,39.9029,39.967,39.7563,39.8021,30684.0
2022-09-26 15:30:00,43.45,43.76,43.37,43.46,166943.0,39.8113,40.0953,39.738,39.8204,166943.0
2022-09-27 09:30:00,43.72,43.93,43.44,43.48,49794.0,40.0587,40.2511,39.8021,39.8388,49794.0
2022-09-27 10:00:00,43.45,43.45,42.99,43.0,51065.0,39.8113,39.8113,39.3898,39.399,51065.0
2022-09-27 10:30:00,43.01,43.24,42.99,43.03,40425.0,39.4081,39.6189,39.3898,39.4265,40425.0
2022-09-27 11:00:00,43.02,43.12,42.62,42.65,36181.0,39.4173,39.5089,39.0508,39.0783,36181.0
2022-09-27 11:30:00,42.69,42.73,42.38,42.38,47373.0,39.1149,39.1516,38.8309,38.8309,47373.0
2022-09-27 12:00:00,42.38,42.4,42.23,42.34,42825.0,38.8309,38.8492,38.6934,38.7942,42825.0
2022-09-27 12:30:00,42.36,42.48,42.24,42.46,65707.0,38.8126,38.9225,38.7026,38.9042,65707.0
2022-09-27 13:00:00,42.44,42.5,42.34,42.44,28304.0,38.8859,38.9408,38.7942,38.8859,28304.0
2022-09-27 13:30:00,42.42,42.68,42.4,42.67,69789.0,38.8675,39.1058,38.8492,39.0966,69789.0
2022-09-27 14:00:00,42.67,42.84,42.63,42.79,105353.0,39.0966,39.2524,39.0599,39.2066,105353.0
2022-09-27 14:30:00,42.79,43.08,42.73,42.99,53811.0,39.2066,39.4723,39.1516,39.3898,53811.0
2022-09-27 15:00:00,42.99,43.05,42.85,42.96,75370.0,39.3898,39.4448,39.2615,39.3623,75370.0
2022-09-27 15:30:00,42.96,42.97,42.73,42.75,239792.0,39.3623,39.3715,39.1516,39.1699,239792.0
2022-09-28 09:30:00,43.37,43.37,42.76,43.19,57290.0,39.738,39.738,39.1791,39.5731,57290.0
2022-09-28 10:00:00,43.2,43.48,43.19,43.47,52773.0,39.5822,39.8388,39.5731,39.8296,52773.0
2022-09-28 10:30:00,43.48,43.55,43.34,43.35,53358.0,39.8388,39.9029,39.7105,39.7197,53358.0
2022-09-28 11:00:00,43.33,43.51,43.27,43.41,31143.0,39.7013,39.8663,39.6464,39.7746,31143.0
2022-09-28 11:30:00,43.39,43.45,43.2,43.42,27821.0,39.7563,39.8113,39.5822,39.7838,27821.0
2022-09-28 12:00:00,43.45,43.56,43.38,43.46,25008.0,39.8113,39.9121,39.7471,39.8204,25008.0
2022-09-28 12:30:00,43.45,43.68,43.43,43.62,51439.0,39.8113,40.022,39.793,39.967,51439.0
2022-09-28 13:00:00,43.63,43.71,43.54,43.54,31974.0,39.9762,40.0495,39.8937,39.8937,31974.0
2022-09-28 13:30:00,43.53,43.58,43.42,43.46,36028.0,39.8846,39.9304,39.7838,39.8204,36028.0
2022-09-28 14:00:00,43.45,43.45,43.32,43.39,20157.0,39.8113,39.8113,39.6922,39.7563,20157.0
2022-09-28 14:30:00,43.42,43.52,43.39,43.47,33643.0,39.7838,39.8754,39.7563,39.8296,33643.0
2022-09-28 15:00:00,43.46,43.73,43.46,43.64,102131.0,39.8204,40.0678,39.8204,39.9854,102131.0
2022-09-28 15:30:00,43.64,43.85,43.46,43.51,195170.0,39.9854,40.1778,39.8204,39.8663,195170.0
2022-09-29 09:30:00,43.1,43.18,42.54,42.76,119976.0,39.4906,39.5639,38.9775,39.1791,119976.0
2022-09-29 10:00:00,42.77,42.8,42.66,42.76,114242.0,39.1882,39.2157,39.0874,39.1791,114242.0
2022-09-29 10:30:00,42.76,42.86,42.67,42.86,32463.0,39.1791,39.2707,39.0966,39.2707,32463.0
2022-09-29 11:00:00,42.84,42.99,42.7,42.73,35782.0,39.2524,39.3898,39.1241,39.1516,35782.0
2022-09-29 11:30:00,42.71,42.81,42.61,42.66,19761.0,39.1333,39.2249,39.0416,39.0874,19761.0
2022-09-29 12:00:00,42.64,42.64,42.37,42.38,23513.0,39.0691,39.0691,38.8217,38.8309,23513.0
2022-09-29 12:30:00,42.37,42.38,42.25,42.3,24482.0,38.8217,38.8309,38.7118,38.7576,24482.0
2022-09-29 13:00:00,42.28,42.37,42.2,42.33,129973.0,38.7393,38.8217,38.666,38.7851,129973.0
2022-09-29 13:30:00,42.31,42.51,42.3,42.33,88805.0,38.7667,38.95,38.7576,38.7851,88805.0
2022-09-29 14:00:00,42.34,42.39,42.23,42.39,42691.0,38.7942,38.84,38.6934,38.84,42691.0
2022-09-29 14:30:00,42.4,42.56,42.32,42.35,49350.0,38.8492,38.9958,38.7759,38.8034,49350.0
2022-09-29 15:00:00,42.34,42.49,42.33,42.36,40443.0,38.7942,38.9317,38.7851,38.8126,40443.0
2022-09-29 15:30:00,42.35,42.51,42.19,42.34,148811.0,38.8034,38.95,38.6568,38.7942,148811.0
2022-09-30 09:30:00,42.67,42.8,42.17,42.3,76787.0,39.0966,39.2157,38.6385,38.7576,76787.0
2022-09-30 10:00:00,42.32,42.32,41.99,42.13,59224.0,38.7759,38.7759,38.4735,38.6018,59224.0
2022-09-30 10:30:00,42.1,42.3,42.09,42.09,38031.0,38.5743,38.7576,38.5652,38.5652,38031.0
2022-09-30 11:00:00,42.1,42.44,42.03,42.36,35239.0,38.5743,38.8859,38.5102,38.8126,35239.0
2022-09-30 11:30:00,42.36,42.44,42.06,42.16,33335.0,38.8126,38.8859,38.5377,38.6293,33335.0
2022-09-30 12:00:00,42.14,42.14,41.95,42.07,27378.0,38.611,38.611,38.4369,38.5468,27378.0
2022-09-30 12:30:00,42.08,42.26,42.07,42.25,22507.0,38.556,38.7209,38.5468,38.7118,22507.0
2022-09-30 13:00:00,42.23,42.25,42.15,42.19,25537.0,38.6934,38.7118,38.6201,38.6568,25537.0
2022-09-30 13:30:00,42.2,42.23,41.99,42.04,28548.0,38.666,38.6934,38.4735,38.5194,28548.0
2022-09-30 14:00:00,42.03,42.17,41.91,41.93,33280.0,38.5102,38.6385,38.4002,38.4186,33280.0
2022-09-30 14:30:00,41.93,42.0,41.68,41.69,53770.0,38.4186,38.4827,38.1895,38.1987,53770.0
2022-09-30 15:00:00,41.66,41.89,41.65,41.77,52345.0,38.1712,38.3819,38.162,38.272,52345.0
2022-09-30 15:30:00,41.77,41.82,41.31,41.44,273647.0,38.272,38.3178,37.8505,37.9696,273647.0
2022-10-03 09:30:00,42.16,42.87,42.03,42.85,142605.0,38.6293,39.2799,38.5102,39.2615,142605.0
2022-10-03 10:00:00,42.85,43.65,42.85,43.57,137828.0,39.2615,39.9945,39.2615,39.9212,137828.0
2022-10-03 10:30:00,43.58,43.76,43.53,43.64,93574.0,39.9304,40.0953,39.8846,39.9854,93574.0
2022-10-03 11:00:00,43.64,43.85,43.61,43.82,104310.0,39.9854,40.1778,39.9579,40.1503,104310.0
2022-10-03 11:30:00,43.84,43.98,43.7,43.82,64144.0,40.1686,40.2969,40.0403,40.1503,64144.0
2022-10-03 12:00:00,43.82,43.9,43.69,43.74,87048.0,40.1503,40.2236,40.0312,40.077,87048.0
2022-10-03 12:30:00,43.75,44.01,43.71,43.96,91127.0,40.0862,40.3244,40.0495,40.2786,91127.0
2022-10-03 13:00:00,43.97,44.21,43.95,44.12,74658.0,40.2877,40.5076,40.2694,40.4252,74658.0
2022-10-03 13:30:00,44.12,44.27,44.03,44.07,56694.0,40.4252,40.5626,40.3427,40.3794,56694.0
2022-10-03 14:00:00,44.08,44.22,44.06,44.2,53912.0,40.3885,40.5168,40.3702,40.4985,53912.0
2022-10-03 14:30:00,44.2,44.2,43.89,43.89,180180.0,40.4985,40.4985,40.2144,40.2144,180180.0
2022-10-03 15:00:00,43.88,43.91,43.66,43.9,105078.0,40.2053,40.2328,40.0037,40.2236,105078.0
2022-10-03 15:30:00,43.9,43.98,43.7,43.71,333112.0,40.2236,40.2969,40.0403,40.0495,333112.0
2022-10-04 09:30:00,43.95,44.35,43.84,44.07,75835.0,40.2694,40.6359,40.1686,40.3794,75835.0
2022-10-04 10:00:00,44.06,44.27,43.96,44.22,33061.0,40.3702,40.5626,40.2786,40.5168,33061.0
2022-10-04 10:30:00,44.24,44.28,43.85,43.9,54912.0,40.5351,40.5718,40.1778,40.2236,54912.0
2022-10-04 11:00:00,43.9,43.94,43.77,43.84,25137.0,40.2236,40.2602,40.1045,40.1686,25137.0
2022-10-04 11:30:00,43.85,43.96,43.8,43.83,16107.0,40.1778,40.2786,40.132,40.1595,16107.0
2022-10-04 12:00:00,43.84,43.99,43.84,43.97,13441.0,40.1686,40.3061,40.1686,40.2877,13441.0
2022-10-04 12:30:00,43.93,43.99,43.66,43.71,33210.0,40.2511,40.3061,40.0037,40.0495,33210.0
2022-10-04 13:00:00,43.71,43.77,43.51,43.66,33876.0,40.0495,40.1045,39.8663,40.0037,33876.0
2022-10-04 13:30:00,43.65,43.68,43.55,43.62,24929.0,39.9945,40.022,39.9029,39.967,24929.0
2022-10-04 14:00:00,43.61,43.63,43.29,43.29,44023.0,39.9579,39.9762,39.6647,39.6647,44023.0
2022-10-04 14:30:00,43.29,43.48,43.27,43.47,38793.0,39.6647,39.8388,39.6464,39.8296,38793.0
2022-10-04 15:00:00,43.45,43.66,43.4,43.65,26188.0,39.8113,40.0037,39.7655,39.9945,26188.0
2022-10-04 15:30:00,43.64,43.86,43.57,43.83,149956.0,39.9854,40.1869,39.9212,40.1595,149956.0
2022-10-05 09:30:00,43.25,43.35,42.51,42.77,85011.0,39.628,39.7197,38.95,39.1882,85011.0
2022-10-05 10:00:00,42.76,42.76,42.37,42.45,28400.0,39.1791,39.1791,38.8217,38.895,28400.0
2022-10-05 10:30:00,42.41,42.54,42.3,42.44,29178.0,38.8584,38.9775,38.7576,38.8859,29178.0
2022-10-05 11:00:00,42.44,42.66,42.43,42.59,29514.0,38.8859,39.0874,38.8767,39.0233,29514.0
2022-10-05 11:30:00,42.61,42.71,42.56,42.57,31559.0,39.0416,39.1333,38.9958,39.005,31559.0
2022-10-05 12:00:00,42.51,42.71,42.47,42.57,21292.0,38.95,39.1333,38.9133,39.005,21292.0
2022-10-05 12:30:00,42.57,42.7,42.49,42.6,18644.0,39.005,39.1241,38.9317,39.0325,18644.0
2022-10-05 13:00:00,42.6,42.81,42.58,42.69,20205.0,39.0325,39.2249,39.0141,39.1149,20205.0
2022-10-05 13:30:00,42.69,42.8,42.65,42.66,18423.0,39.1149,39.2157,39.0783,39.0874,18423.0
2022-10-05 14:00:00,42.67,42.89,42.65,42.87,34283.0,39.0966,39.2982,39.0783,39.2799,34283.0
2022-10-05 14:30:00,42.87,42.94,42.81,42.89,22797.0,39.2799,39.344,39.2249,39.2982,22797.0
2022-10-05 15:00:00,42.9,43.01,42.9,42.98,34939.0,39.3073,39.4081,39.3073,39.3806,34939.0
2022-10-05 15:30:00,42.98,43.0,42.57,42.66,131005.0,39.3806,39.399,39.005,39.0874,131005.0
2022-10-06 09:30:00,42.44,42.44,41.79,41.79,47474.0,38.8859,38.8859,38.2903,38.2903,47474.0
2022-10-06 10:00:00,41.81,42.0,41.66,41.85,32231.0,38.3086,38.4827,38.1712,38.3453,32231.0
2022-10-06 10:30:00,41.83,42.07,41.83,42.02,26862.0,38.3269,38.5468,38.3269,38.501,26862.0
2022-10-06 11:00:00,42.04,42.09,41.88,42.07,22157.0,38.5194,38.5652,38.3728,38.5468,22157.0
2022-10-06 11:30:00,42.07,42.07,41.73,41.75,24962.0,38.5468,38.5468,38.2353,38.2536,24962.0
2022-10-06 12:00:00,41.72,41.83,41.64,41.8,17516.0,38.2262,38.3269,38.1529,38.2995,17516.0
2022-10-06 12:30:00,41.79,41.81,41.7,41.74,13793.0,38.2903,38.3086,38.2078,38.2445,13793.0
2022-10-06 13:00:00,41.76,41.76,41.55,41.68,28774.0,38.2628,38.2628,38.0704,38.1895,28774.0
2022-10-06 13:30:00,41.68,41.71,41.57,41.63,20495.0,38.1895,38.217,38.0887,38.1437,20495.0
2022-10-06 14:00:00,41.59,41.6,41.47,41.51,35219.0,38.107,38.1162,37.9971,38.0337,35219.0
2022-10-06 14:30:00,41.53,41.68,41.4,41.47,38408.0,38.0521,38.1895,37.933,37.9971,38408.0
2022-10-06 15:00:00,41.47,41.57,41.36,41.51,41614.0,37.9971,38.0887,37.8963,38.0337,41614.0
2022-10-06 15:30:00,41.54,41.59,41.33,41.57,239311.0,38.0612,38.107,37.8688,38.0887,239311.0
2022-10-07 09:30:00,41.44,41.48,41.08,41.22,37825.0,37.9696,38.0063,37.6398,37.768,37825.0
2022-10-07 10:00:00,41.16,41.31,41.07,41.1,36848.0,37.7131,37.8505,37.6306,37.6581,36848.0
2022-10-07 10:30:00,41.05,41.17,40.94,41.06,24030.0,37.6123,37.7222,37.5115,37.6214,24030.0
2022-10-07 11:00:00,41.06,41.22,41.01,41.09,32087.0,37.6214,37.768,37.5756,37.6489,32087.0
2022-10-07 11:30:00,41.11,41.11,40.91,40.96,13894.0,37.6672,37.6672,37.484,37.5298,13894.0
2022-10-07 12:00:00,40.95,40.96,40.8,40.85,20119.0,37.5206,37.5298,37.3832,37.429,20119.0
2022-10-07 12:30:00,40.85,40.88,40.69,40.71,18896.0,37.429,37.4565,37.2824,37.3007,18896.0
2022-10-07 13:00:00,40.7,40.74,40.61,40.66,17129.0,37.2916,37.3282,37.2091,37.2549,17129.0
2022-10-07 13:30:00,40.65,40.65,40.48,40.49,22704.0,37.2458,37.2458,37.09,37.0992,22704.0
2022-10-07 14:00:00,40.5,40.61,40.48,40.52,28372.0,37.1083,37.2091,37.09,37.1267,28372.0
2022-10-07 14:30:00,40.51,40.52,40.39,40.45,25332.0,37.1175,37.1267,37.0075,37.0625,25332.0
2022-10-07 15:00:00,40.44,40.53,40.35,40.37,34934.0,37.0534,37.1358,36.9709,36.9892,34934.0
2022-10-07 15:30:00,40.38,40.63,40.31,40.54,128689.0,36.9984,37.2274,36.9342,37.145,128689.0
2022-10-10 09:30:00,40.58,41.21,40.58,41.03,60752.0,37.1816,37.7589,37.1816,37.5939,60752.0
2022-10-10 10:00:00,41.01,41.18,40.82,41.11,48837.0,37.5756,37.7314,37.4015,37.6672,48837.0
2022-10-10 10:30:00,41.11,41.13,40.88,40.98,36387.0,37.6672,37.6856,37.4565,37.5481,36387.0
2022-10-10 11:00:00,40.98,41.16,40.93,41.07,29187.0,37.5481,37.7131,37.5023,37.6306,29187.0
2022-10-10 11:30:00,41.07,41.09,40.95,40.96,35829.0,37.6306,37.6489,37.5206,37.5298,35829.0
2022-10-10 12:00:00,40.96,40.97,40.79,40.82,35835.0,37.5298,37.539,37.374,37.4015,35835.0
2022-10-10 12:30:00,40.82,41.01,40.82,40.93,38601.0,37.4015,37.5756,37.4015,37.5023,38601.0
2022-10-10 13:00:00,40.9,41.02,40.9,41.01,25567.0,37.4748,37.5848,37.4748,37.5756,25567.0
2022-10-10 13:30:00,41.01,41.19,40.99,41.1,31321.0,37.5756,37.7405,37.5573,37.6581,31321.0
2022-10-10 14:00:00,41.11,41.16,41.03,41.05,42461.0,37.6672,37.7131,37.5939,37.6123,42461.0
2022-10-10 14:30:00,41.05,41.18,40.82,40.84,81169.0,37.6123,37.7314,37.4015,37.4199,81169.0
2022-10-10 15:00:00,40.83,40.94,40.79,40.82,127488.0,37.4107,37.5115,37.374,37.4015,127488.0
2022-10-10 15:30:00,40.8,40.98,40.62,40.64,305299.0,37.3832,37.5481,37.2183,37.2366,305299.0
2022-10-11 09:30:00,40.49,40.69,40.48,40.58,40220.0,37.0992,37.2824,37.09,37.1816,40220.0
2022-10-11 10:00:00,40.56,40.68,40.37,40.39,41000.0,37.1633,37.2733,36.9892,37.0075,41000.0
2022-10-11 10:30:00,40.39,40.66,40.33,40.54,35890.0,37.0075,37.2549,36.9526,37.145,35890.0
2022-10-11 11:00:00,40.54,40.67,40.45,40.62,44911.0,37.145,37.2641,37.0625,37.2183,44911.0
2022-10-11 11:30:00,40.65,40.83,40.6,40.76,26814.0,37.2458,37.4107,37.2,37.3466,26814.0
2022-10-11 12:00:00,40.77,40.96,40.68,40.95,18649.0,37.3557,37.5298,37.2733,37.5206,18649.0
2022-10-11 12:30:00,40.95,41.09,40.94,41.04,27110.0,37.5206,37.6489,37.5115,37.6031,27110.0
2022-10-11 13:00:00,41.05,41.12,40.98,41.04,29642.0,37.6123,37.6764,37.5481,37.6031,29642.0
2022-10-11 13:30:00,41.05,41.18,41.03,41.14,20084.0,37.6123,37.7314,37.5939,37.6947,20084.0
2022-10-11 14:00:00,41.14,41.14,40.96,41.0,43913.0,37.6947,37.6947,37.5298,37.5665,43913.0
2022-10-11 14:30:00,40.99,41.02,40.61,40.63,46572.0,37.5573,37.5848,37.2091,37.2274,46572.0
2022-10-11 15:00:00,40.62,40.72,40.52,40.63,42517.0,37.2183,37.3099,37.1267,37.2274,42517.0
2022-10-11 15:30:00,40.64,40.8,40.57,40.72,146438.0,37.2366,37.3832,37.1725,37.3099,146438.0
2022-10-12 09:30:00,40.68,40.75,40.32,40.32,41973.0,37.2733,37.3374,36.9434,36.9434,41973.0
2022-10-12 10:00:00,40.3,40.39,40.15,40.35,27372.0,36.9251,37.0075,36.7876,36.9709,27372.0
2022-10-12 10:30:00,40.34,40.52,40.29,40.41,30622.0,36.9617,37.1267,36.9159,37.0259,30622.0
2022-10-12 11:00:00,40.41,40.47,40.28,40.31,29122.0,37.0259,37.0808,36.9068,36.9342,29122.0
2022-10-12 11:30:00,40.33,40.34,40.17,40.29,26909.0,36.9526,36.9617,36.806,36.9159,26909.0
2022-10-12 12:00:00,40.3,40.37,40.13,40.15,39290.0,36.9251,36.9892,36.7693,36.7876,39290.0
2022-10-12 12:30:00,40.17,40.17,40.05,40.1,16192.0,36.806,36.806,36.696,36.7418,16192.0
2022-10-12 13:00:00,40.11,40.11,39.88,39.97,27528.0,36.751,36.751,36.5402,36.6227,27528.0
2022-10-12 13:30:00,39.97,39.97,39.65,39.7,27469.0,36.6227,36.6227,36.3295,36.3753,27469.0
2022-10-12 14:00:00,39.75,39.8,39.64,39.76,72423.0,36.4211,36.4669,36.3203,36.4303,72423.0
2022-10-12 14:30:00,39.76,39.79,39.4,39.43,50005.0,36.4303,36.4578,36.1004,36.1279,50005.0
2022-10-12 15:00:00,39.42,39.55,39.39,39.49,58453.0,36.1188,36.2379,36.0913,36.1829,58453.0
2022-10-12 15:30:00,39.48,39.52,39.36,39.4,183168.0,36.1737,36.2104,36.0638,36.1004,183168.0
2022-10-13 09:30:00,38.77,39.09,38.5,38.9,62777.0,35.5232,35.8164,35.2758,35.6423,62777.0
2022-10-13 10:00:00,38.89,39.25,38.86,39.12,34449.0,35.6332,35.963,35.6057,35.8439,34449.0
2022-10-13 10:30:00,39.13,39.23,38.77,38.77,41318.0,35.8531,35.9447,35.5232,35.5232,41318.0
2022-10-13 11:00:00,38.75,39.52,38.71,39.47,46265.0,35.5049,36.2104,35.4682,36.1646,46265.0
2022-10-13 11:30:00,39.48,39.95,39.46,39.72,49416.0,36.1737,36.6044,36.1554,36.3936,49416.0
2022-10-13 12:00:00,39.75,39.93,39.71,39.71,40792.0,36.4211,36.5861,36.3845,36.3845,40792.0
2022-10-13 12:30:00,39.7,39.95,39.67,39.91,29929.0,36.3753,36.6044,36.3478,36.5677,29929.0
2022-10-13 13:00:00,39.88,40.15,39.86,40.13,44347.0,36.5402,36.7876,36.5219,36.7693,44347.0
2022-10-13 13:30:00,40.13,40.25,40.1,40.19,50029.0,36.7693,36.8793,36.7418,36.8243,50029.0
2022-10-13 14:00:00,40.16,40.22,40.06,40.08,36095.0,36.7968,36.8518,36.7052,36.7235,36095.0
2022-10-13 14:30:00,40.09,40.39,40.08,40.38,31016.0,36.7327,37.0075,36.7235,36.9984,31016.0
2022-10-13 15:00:00,40.36,40.45,40.31,40.34,45547.0,36.9801,37.0625,36.9342,36.9617,45547.0
2022-10-13 15:30:00,40.34,40.41,40.19,40.29,197206.0,36.9617,37.0259,36.8243,36.9159,197206.0
2022-10-14 09:30:00,40.56,41.02,40.56,40.82,39038.0,37.1633,37.5848,37.1633,37.4015,39038.0
2022-10-14 10:00:00,40.89,40.92,40.2,40.33,43330.0,37.4657,37.4932,36.8335,36.9526,43330.0
2022-10-14 10:30:00,40.34,40.45,40.26,40.37,33600.0,36.9617,37.0625,36.8884,36.9892,33600.0
2022-10-14 11:00:00,40.39,40.47,40.03,40.2,41392.0,37.0075,37.0808,36.6777,36.8335,41392.0
2022-10-14 11:30:00,40.19,40.19,39.84,39.84,40230.0,36.8243,36.8243,36.5036,36.5036,40230.0
2022-10-14 12:00:00,39.83,39.93,39.74,39.91,40781.0,36.4944,36.5861,36.412,36.5677,40781.0
2022-10-14 12:30:00,39.91,40.13,39.9,39.97,37278.0,36.5677,36.7693,36.5586,36.6227,37278.0
2022-10-14 13:00:00,39.99,40.11,39.96,40.11,36866.0,36.641,36.751,36.6135,36.751,36866.0
2022-10-14 13:30:00,40.1,40.13,39.98,40.08,41291.0,36.7418,36.7693,36.6319,36.7235,41291.0
2022-10-14 14:00:00,40.07,40.07,39.97,40.03,44092.0,36.7143,36.7143,36.6227,36.6777,44092.0
2022-10-14 14:30:00,40.02,40.07,39.94,40.04,47316.0,36.6685,36.7143,36.5952,36.6868,47316.0
2022-10-14 15:00:00,40.05,40.16,39.9,40.06,60030.0,36.696,36.7968,36.5586,36.7052,60030.0
2022-10-14 15:30:00,40.06,40.12,39.89,39.96,217538.0,36.7052,36.7601,36.5494,36.6135,217538.0
2022-10-17 09:30:00,40.43,41.32,40.43,41.19,95265.0,37.0442,37.8597,37.0442,37.7405,95265.0
2022-10-17 10:00:00,41.2,41.39,41.0,41.2,63148.0,37.7497,37.9238,37.5665,37.7497,63148.0
2022-10-17 10:30:00,41.2,41.62,41.19,41.53,67495.0,37.7497,38.1345,37.7405,38.0521,67495.0
2022-10-17 11:00:00,41.55,41.59,41.23,41.46,54853.0,38.0704,38.107,37.7772,37.9879,54853.0
2022-10-17 11:30:00,41.45,41.59,41.42,41.55,56806.0,37.9788,38.107,37.9513,38.0704,56806.0
2022-10-17 12:00:00,41.56,41.72,41.45,41.53,112045.0,38.0796,38.2262,37.9788,38.0521,112045.0
2022-10-17 12:30:00,41.52,41.52,41.1,41.2,61882.0,38.0429,38.0429,37.6581,37.7497,61882.0
2022-10-17 13:00:00,41.18,41.2,41.04,41.06,39341.0,37.7314,37.7497,37.6031,37.6214,39341.0
2022-10-17 13:30:00,41.07,41.34,41.07,41.3,56934.0,37.6306,37.878,37.6306,37.8413,56934.0
2022-10-17 14:00:00,41.3,41.36,41.0,41.04,40652.0,37.8413,37.8963,37.5665,37.6031,40652.0
2022-10-17 14:30:00,41.04,41.11,40.99,41.08,48364.0,37.6031,37.6672,37.5573,37.6398,48364.0
2022-10-17 15:00:00,41.06,41.06,40.86,40.91,65505.0,37.6214,37.6214,37.4382,37.484,65505.0
2022-10-17 15:30:00,40.91,41.1,40.86,40.94,252908.0,37.484,37.6581,37.4382,37.5115,252908.0
2022-10-18 09:30:00,41.58,42.24,41.53,42.2,67911.0,38.0979,38.7026,38.0521,38.666,67911.0
2022-10-18 10:00:00,42.2,42.38,42.01,42.11,64361.0,38.666,38.8309,38.4919,38.5835,64361.0
2022-10-18 10:30:00,42.11,42.15,41.79,41.79,30562.0,38.5835,38.6201,38.2903,38.2903,30562.0
2022-10-18 11:00:00,41.77,41.87,41.53,41.64,32562.0,38.272,38.3636,38.0521,38.1529,32562.0
2022-10-18 11:30:00,41.66,41.73,41.61,41.64,33512.0,38.1712,38.2353,38.1254,38.1529,33512.0
2022-10-18 12:00:00,41.65,41.78,41.64,41.68,27990.0,38.162,38.2811,38.1529,38.1895,27990.0
2022-10-18 12:30:00,41.68,41.84,41.67,41.69,17100.0,38.1895,38.3361,38.1803,38.1987,17100.0
2022-10-18 13:00:00,41.68,41.76,41.56,41.67,25000.0,38.1895,38.2628,38.0796,38.1803,25000.0
2022-10-18 13:30:00,41.67,41.76,41.6,41.69,29621.0,38.1803,38.2628,38.1162,38.1987,29621.0
2022-10-18 14:00:00,41.7,41.73,41.58,41.69,23891.0,38.2078,38.2353,38.0979,38.1987,23891.0
2022-10-18 14:30:00,41.69,41.7,41.4,41.51,42603.0,38.1987,38.2078,37.933,38.0337,42603.0
2022-10-18 15:00:00,41.51,41.68,41.47,41.64,43966.0,38.0337,38.1895,37.9971,38.1529,43966.0
2022-10-18 15:30:00,41.63,41.8,41.6,41.78,152993.0,38.1437,38.2995,38.1162,38.2811,152993.0
2022-10-19 09:30:00,41.21,41.41,40.91,41.4,49481.0,37.7589,37.9421,37.484,37.933,49481.0
2022-10-19 10:00:00,41.41,41.6,41.34,41.57,60089.0,37.9421,38.1162,37.878,38.0887,60089.0
2022-10-19 10:30:00,41.58,41.58,41.31,41.38,36328.0,38.0979,38.0979,37.8505,37.9146,36328.0
2022-10-19 11:00:00,41.39,41.42,41.06,41.08,40566.0,37.9238,37.9513,37.6214,37.6398,40566.0
2022-10-19 11:30:00,41.07,41.24,41.01,41.13,26638.0,37.6306,37.7864,37.5756,37.6856,26638.0
2022-10-19 12:00:00,41.12,41.16,40.94,40.98,22989.0,37.6764,37.7131,37.5115,37.5481,22989.0
2022-10-19 12:30:00,40.97,41.07,40.86,40.97,22206.0,37.539,37.6306,37.4382,37.539,22206.0
2022-10-19 13:00:00,40.97,41.02,40.85,40.98,20625.0,37.539,37.5848,37.429,37.5481,20625.0
2022-10-19 13:30:00,40.98,41.18,40.94,41.18,25042.0,37.5481,37.7314,37.5115,37.7314,25042.0
2022-10-19 14:00:00,41.17,41.35,41.14,41.19,31464.0,37.7222,37.8871,37.6947,37.7405,31464.0
2022-10-19 14:30:00,41.18,41.21,41.11,41.19,25044.0,37.7314,37.7589,37.6672,37.7405,25044.0
2022-10-19 15:00:00,41.19,41.36,41.16,41.21,29487.0,37.7405,37.8963,37.7131,37.7589,29487.0
2022-10-19 15:30:00,41.2,41.34,41.18,41.33,122429.0,37.7497,37.878,37.7314,37.8688,122429.0
2022-10-20 09:30:00,41.12,41.28,40.84,41.14,46448.0,37.6764,37.823,37.4199,37.6947,46448.0
2022-10-20 10:00:00,41.14,41.35,41.09,41.15,34527.0,37.6947,37.8871,37.6489,37.7039,34527.0
2022-10-20 10:30:00,41.16,41.18,40.87,40.91,63563.0,37.7131,37.7314,37.4473,37.484,63563.0
2022-10-20 11:00:00,40.93,41.03,40.57,40.61,24300.0,37.5023,37.5939,37.1725,37.2091,24300.0
2022-10-20 11:30:00,40.63,40.75,40.46,40.5,21492.0,37.2274,37.3374,37.0717,37.1083,21492.0
2022-10-20 12:00:00,40.5,40.55,40.36,40.4,24818.0,37.1083,37.1541,36.9801,37.0167,24818.0
2022-10-20 12:30:00,40.39,40.41,40.18,40.21,30696.0,37.0075,37.0259,36.8151,36.8426,30696.0
2022-10-20 13:00:00,40.2,40.23,40.07,40.19,17557.0,36.8335,36.8609,36.7143,36.8243,17557.0
2022-10-20 13:30:00,40.17,40.19,39.91,39.97,22748.0,36.806,36.8243,36.5677,36.6227,22748.0
2022-10-20 14:00:00,39.97,39.98,39.62,39.65,31214.0,36.6227,36.6319,36.302,36.3295,31214.0
2022-10-20 14:30:00,39.64,39.77,39.55,39.73,51428.0,36.3203,36.4395,36.2379,36.4028,51428.0
2022-10-20 15:00:00,39.72,39.82,39.54,39.6,45084.0,36.3936,36.4853,36.2287,36.2837,45084.0
2022-10-20 15:30:00,39.6,39.82,39.56,39.72,161697.0,36.2837,36.4853,36.247,36.3936,161697.0
2022-10-21 09:30:00,39.99,40.04,39.42,40.04,33851.0,36.641,36.6868,36.1188,36.6868,33851.0
2022-10-21 10:00:00,40.04,40.14,39.88,39.9,31312.0,36.6868,36.7785,36.5402,36.5586,31312.0
2022-10-21 10:30:00,39.87,40.3,39.87,40.09,53285.0,36.5311,36.9251,36.5311,36.7327,53285.0
2022-10-21 11:00:00,40.11,40.46,40.06,40.46,35350.0,36.751,37.0717,36.7052,37.0717,35350.0
2022-10-21 11:30:00,40.46,40.57,40.38,40.48,52098.0,37.0717,37.1725,36.9984,37.09,52098.0
2022-10-21 12:00:00,40.5,40.67,40.47,40.53,31149.0,37.1083,37.2641,37.0808,37.1358,31149.0
2022-10-21 12:30:00,40.54,40.91,40.49,40.91,48470.0,37.145,37.484,37.0992,37.484,48470.0
2022-10-21 13:00:00,40.92,41.16,40.87,41.11,82844.0,37.4932,37.7131,37.4473,37.6672,82844.0
2022-10-21 13:30:00,41.12,41.22,41.07,41.19,47815.0,37.6764,37.768,37.6306,37.7405,47815.0
2022-10-21 14:00:00,41.2,41.3,40.98,41.04,65279.0,37.7497,37.8413,37.5481,37.6031,65279.0
2022-10-21 14:30:00,41.04,41.19,41.04,41.16,45100.0,37.6031,37.7405,37.6031,37.7131,45100.0
2022-10-21 15:00:00,41.17,41.28,41.11,41.19,64276.0,37.7222,37.823,37.6672,37.7405,64276.0
2022-10-21 15:30:00,41.2,41.21,40.81,40.87,239462.0,37.7497,37.7589,37.3924,37.4473,239462.0
2022-10-24 09:30:00,41.12,41.61,41.12,41.48,44507.0,37.6764,38.1254,37.6764,38.0063,44507.0
2022-10-24 10:00:00,41.45,41.46,40.63,40.87,46715.0,37.9788,37.9879,37.2274,37.4473,46715.0
2022-10-24 10:30:00,40.88,40.99,40.67,40.93,33035.0,37.4565,37.5573,37.2641,37.5023,33035.0
2022-10-24 11:00:00,40.91,41.18,40.86,41.16,41764.0,37.484,37.7314,37.4382,37.7131,41764.0
2022-10-24 11:30:00,41.16,41.35,41.11,41.34,39781.0,37.7131,37.8871,37.6672,37.878,39781.0
2022-10-24 12:00:00,41.34,41.42,41.25,41.41,35052.0,37.878,37.9513,37.7955,37.9421,35052.0
2022-10-24 12:30:00,41.42,41.45,41.28,41.29,30081.0,37.9513,37.9788,37.823,37.8322,30081.0
2022-10-24 13:00:00,41.29,41.33,41.21,41.27,35922.0,37.8322,37.8688,37.7589,37.8138,35922.0
2022-10-24 13:30:00,41.27,41.35,41.19,41.21,30920.0,37.8138,37.8871,37.7405,37.7589,30920.0
2022-10-24 14:00:00,41.21,41.33,41.16,41.24,22944.0,37.7589,37.8688,37.7131,37.7864,22944.0
2022-10-24 14:30:00,41.25,41.45,41.23,41.43,30812.0,37.7955,37.9788,37.7772,37.9604,30812.0
2022-10-24 15:00:00,41.44,41.44,41.28,41.37,34769.0,37.9696,37.9696,37.823,37.9055,34769.0
2022-10-24 15:30:00,41.36,41.36,41.22,41.33,175295.0,37.8963,37.8963,37.768,37.8688,175295.0
2022-10-25 09:30:00,41.48,42.11,41.39,42.09,49175.0,38.0063,38.5835,37.9238,38.5652,49175.0
2022-10-25 10:00:00,42.11,42.47,42.05,42.33,90408.0,38.5835,38.9133,38.5285,38.7851,90408.0
2022-10-25 10:30:00,42.33,42.52,42.26,42.38,72436.0,38.7851,38.9592,38.7209,38.8309,72436.0
2022-10-25 11:00:00,42.38,42.4,42.14,42.23,53493.0,38.8309,38.8492,38.611,38.6934,53493.0
2022-10-25 11:30:00,42.21,42.5,42.17,42.43,21868.0,38.6751,38.9408,38.6385,38.8767,21868.0
2022-10-25 12:00:00,42.43,42.52,42.36,42.43,23347.0,38.8767,38.9592,38.8126,38.8767,23347.0
2022-10-25 12:30:00,42.44,42.54,42.37,42.38,20872.0,38.8859,38.9775,38.8217,38.8309,20872.0
2022-10-25 13:00:00,42.4,42.4,42.28,42.29,38310.0,38.8492,38.8492,38.7393,38.7484,38310.0
2022-10-25 13:30:00,42.29,42.41,42.25,42.33,79478.0,38.7484,38.8584,38.7118,38.7851,79478.0
2022-10-25 14:00:00,42.33,42.39,42.25,42.37,33442.0,38.7851,38.84,38.7118,38.8217,33442.0
2022-10-25 14:30:00,42.37,42.4,42.2,42.22,34928.0,38.8217,38.8492,38.666,38.6843,34928.0
2022-10-25 15:00:00,42.22,42.39,42.17,42.38,47692.0,38.6843,38.84,38.6385,38.8309,47692.0
2022-10-25 15:30:00,42.38,42.5,42.31,42.37,193164.0,38.8309,38.9408,38.7667,38.8217,193164.0
2022-10-26 09:30:00,42.61,42.98,42.39,42.7,70347.0,39.0416,39.3806,38.84,39.1241,70347.0
2022-10-26 10:00:00,42.73,43.06,42.73,43.01,63812.0,39.1516,39.4539,39.1516,39.4081,63812.0
2022-10-26 10:30:00,43.0,43.04,42.8,42.8,49325.0,39.399,39.4356,39.2157,39.2157,49325.0
2022-10-26 11:00:00,42.8,43.02,42.8,42.85,46957.0,39.2157,39.4173,39.2157,39.2615,46957.0
2022-10-26 11:30:00,42.83,43.03,42.83,42.92,17120.0,39.2432,39.4265,39.2432,39.3257,17120.0
2022-10-26 12:00:00,42.92,43.0,42.83,42.83,22991.0,39.3257,39.399,39.2432,39.2432,22991.0
2022-10-26 12:30:00,42.84,42.95,42.79,42.79,15190.0,39.2524,39.3532,39.2066,39.2066,15190.0
2022-10-26 13:00:00,42.77,42.92,42.74,42.86,17962.0,39.1882,39.3257,39.1607,39.2707,17962.0
2022-10-26 13:30:00,42.85,42.9,42.76,42.79,21473.0,39.2615,39.3073,39.1791,39.2066,21473.0
2022-10-26 14:00:00,42.78,42.81,42.61,42.62,22846.0,39.1974,39.2249,39.0416,39.0508,22846.0
2022-10-26 14:30:00,42.62,42.68,42.59,42.66,29711.0,39.0508,39.1058,39.0233,39.0874,29711.0
2022-10-26 15:00:00,42.66,42.76,42.64,42.69,25959.0,39.0874,39.1791,39.0691,39.1149,25959.0
2022-10-26 15:30:00,42.7,42.87,42.61,42.65,160371.0,39.1241,39.2799,39.0416,39.0783,160371.0
2022-10-27 09:30:00,43.14,43.92,43.04,43.87,63759.0,39.5272,40.2419,39.4356,40.1961,63759.0
2022-10-27 10:00:00,43.86,43.98,43.64,43.96,71402.0,40.1869,40.2969,39.9854,40.2786,71402.0
2022-10-27 10:30:00,44.0,44.12,43.68,43.69,35421.0,40.3152,40.4252,40.022,40.0312,35421.0
2022-10-27 11:00:00,43.68,43.91,43.63,43.85,43360.0,40.022,40.2328,39.9762,40.1778,43360.0
2022-10-27 11:30:00,43.84,43.89,43.58,43.73,31361.0,40.1686,40.2144,39.9304,40.0678,31361.0
2022-10-27 12:00:00,43.73,43.8,43.56,43.57,27979.0,40.0678,40.132,39.9121,39.9212,27979.0
2022-10-27 12:30:00,43.58,43.78,43.57,43.77,22369.0,39.9304,40.1136,39.9212,40.1045,22369.0
2022-10-27 13:00:00,43.76,43.95,43.75,43.84,27694.0,40.0953,40.2694,40.0862,40.1686,27694.0
2022-10-27 13:30:00,43.83,43.83,43.63,43.64,28316.0,40.1595,40.1595,39.9762,39.9854,28316.0
2022-10-27 14:00:00,43.63,43.72,43.6,43.7,27225.0,39.9762,40.0587,39.9487,40.0403,27225.0
2022-10-27 14:30:00,43.68,43.73,43.49,43.53,30499.0,40.022,40.0678,39.8479,39.8846,30499.0
2022-10-27 15:00:00,43.55,43.71,43.49,43.69,31610.0,39.9029,40.0495,39.8479,40.0312,31610.0
2022-10-27 15:30:00,43.7,43.83,43.5,43.57,182272.0,40.0403,40.1595,39.8571,39.9212,182272.0
2022-10-28 09:30:00,43.67,44.19,43.62,44.16,77864.0,40.0129,40.4893,39.967,40.4618,77864.0
2022-10-28 10:00:00,44.18,44.25,43.65,43.65,35409.0,40.4801,40.5443,39.9945,39.9945,35409.0
2022-10-28 10:30:00,43.65,43.82,43.62,43.74,29273.0,39.9945,40.1503,39.967,40.077,29273.0
2022-10-28 11:00:00,43.74,43.79,43.56,43.62,27831.0,40.077,40.1228,39.9121,39.967,27831.0
2022-10-28 11:30:00,43.63,43.91,43.62,43.75,43566.0,39.9762,40.2328,39.967,40.0862,43566.0
2022-10-28 12:00:00,43.75,43.86,43.61,43.8,29029.0,40.0862,40.1869,39.9579,40.132,29029.0
2022-10-28 12:30:00,43.8,43.99,43.79,43.93,21884.0,40.132,40.3061,40.1228,40.2511,21884.0
2022-10-28 13:00:00,43.94,43.99,43.91,43.91,17199.0,40.2602,40.3061,40.2328,40.2328,17199.0
2022-10-28 13:30:00,43.92,44.04,43.91,43.96,21949.0,40.2419,40.3519,40.2328,40.2786,21949.0
2022-10-28 14:00:00,43.97,43.98,43.82,43.84,31770.0,40.2877,40.2969,40.1503,40.1686,31770.0
2022-10-28 14:30:00,43.84,44.07,43.82,44.07,44849.0,40.1686,40.3794,40.1503,40.3794,44849.0
2022-10-28 15:00:00,44.08,44.14,44.04,44.12,30877.0,40.3885,40.4435,40.3519,40.4252,30877.0
2022-10-28 15:30:00,44.12,44.28,44.04,44.18,188730.0,40.4252,40.5718,40.3519,40.4801,188730.0
2022-10-31 09:30:00,44.1,44.18,43.91,44.02,63565.0,40.4068,40.4801,40.2328,40.3335,63565.0
2022-10-31 10:00:00,44.02,44.36,44.0,44.2,44438.0,40.3335,40.6451,40.3152,40.4985,44438.0
2022-10-31 10:30:00,44.21,44.35,44.09,44.15,43043.0,40.5076,40.6359,40.3977,40.4527,43043.0
2022-10-31 11:00:00,44.17,44.47,44.17,44.46,34464.0,40.471,40.7459,40.471,40.7367,34464.0
2022-10-31 11:30:00,44.46,44.62,44.37,44.39,37123.0,40.7367,40.8833,40.6542,40.6726,37123.0
2022-10-31 12:00:00,44.37,44.54,44.34,44.4,31943.0,40.6542,40.81,40.6267,40.6817,31943.0
2022-10-31 12:30:00,44.39,44.39,44.21,44.34,26013.0,40.6726,40.6726,40.5076,40.6267,26013.0
2022-10-31 13:00:00,44.32,44.33,44.21,44.32,22578.0,40.6084,40.6176,40.5076,40.6084,22578.0
2022-10-31 13:30:00,44.3,44.41,44.3,44.4,21966.0,40.5901,40.6909,40.5901,40.6817,21966.0
2022-10-31 14:00:00,44.41,44.55,44.4,44.51,50349.0,40.6909,40.8192,40.6817,40.7825,50349.0
2022-10-31 14:30:00,44.5,44.63,44.41,44.43,40191.0,40.7733,40.8925,40.6909,40.7092,40191.0
2022-10-31 15:00:00,44.42,44.47,44.36,44.45,41096.0,40.7,40.7459,40.6451,40.7275,41096.0
2022-10-31 15:30:00,44.45,44.51,44.21,44.21,257837.0,40.7275,40.7825,40.5076,40.5076,257837.0
2022-11-01 09:30:00,44.36,44.37,43.92,44.06,69175.0,40.6451,40.6542,40.2419,40.3702,69175.0
2022-11-01 10:00:00,44.04,44.3,43.92,44.28,66344.0,40.3519,40.5901,40.2419,40.5718,66344.0
2022-11-01 10:30:00,44.28,44.46,44.13,44.18,38145.0,40.5718,40.7367,40.4343,40.4801,38145.0
2022-11-01 11:00:00,44.17,44.29,44.13,44.28,28354.0,40.471,40.5809,40.4343,40.5718,28354.0
2022-11-01 11:30:00,44.3,44.47,44.24,44.45,26772.0,40.5901,40.7459,40.5351,40.7275,26772.0
2022-11-01 12:00:00,44.44,44.55,44.33,44.4,39201.0,40.7184,40.8192,40.6176,40.6817,39201.0
2022-11-01 12:30:00,44.4,44.48,44.34,44.36,34635.0,40.6817,40.755,40.6267,40.6451,34635.0
2022-11-01 13:00:00,44.35,44.47,44.28,44.42,19640.0,40.6359,40.7459,40.5718,40.7,19640.0
2022-11-01 13:30:00,44.43,44.51,44.39,44.43,25790.0,40.7092,40.7825,40.6726,40.7092,25790.0
2022-11-01 14:00:00,44.43,44.44,44.3,44.4,22527.0,40.7092,40.7184,40.5901,40.6817,22527.0
2022-11-01 14:30:00,44.41,44.44,44.21,44.33,19483.0,40.6909,40.7184,40.5076,40.6176,19483.0
2022-11-01 15:00:00,44.31,44.36,44.16,44.19,26261.0,40.5993,40.6451,40.4618,40.4893,26261.0
2022-11-01 15:30:00,44.2,44.25,44.12,44.14,145018.0,40.4985,40.5443,40.4252,40.4435,145018.0
2022-11-02 09:30:00,44.11,44.15,43.75,44.05,29131.0,40.416,40.4527,40.0862,40.361,29131.0
2022-11-02 10:00:00,44.06,44.17,44.0,44.17,21274.0,40.3702,40.471,40.3152,40.471,21274.0
2022-11-02 10:30:00,44.17,44.27,44.12,44.17,33305.0,40.471,40.5626,40.4252,40.471,33305.0
2022-11-02 11:00:00,44.18,44.33,44.17,44.3,28417.0,40.4801,40.6176,40.471,40.5901,28417.0
2022-11-02 11:30:00,44.27,44.32,44.21,44.23,21375.0,40.5626,40.6084,40.5076,40.526,21375.0
2022-11-02 12:00:00,44.21,44.34,44.17,44.32,12621.0,40.5076,40.6267,40.471,40.6084,12621.0
2022-11-02 12:30:00,44.32,44.39,44.23,44.34,23066.0,40.6084,40.6726,40.526,40.6267,23066.0
2022-11-02 13:00:00,44.35,44.39,44.32,44.38,14588.0,40.6359,40.6726,40.6084,40.6634,14588.0
2022-11-02 13:30:00,44.39,44.53,44.38,44.45,18337.0,40.6726,40.8008,40.6634,40.7275,18337.0
2022-11-02 14:00:00,44.49,44.93,44.43,44.9,43158.0,40.7642,41.1673,40.7092,41.1398,43158.0
2022-11-02 14:30:00,44.91,44.94,43.92,44.08,67204.0,41.149,41.1765,40.2419,40.3885,67204.0
2022-11-02 15:00:00,44.04,44.22,43.6,43.7,37030.0,40.3519,40.5168,39.9487,40.0403,37030.0
2022-11-02 15:30:00,43.69,43.82,43.6,43.69,131241.0,40.0312,40.1503,39.9487,40.0312,131241.0
2022-11-03 09:30:00,43.2,43.41,42.85,43.04,35749.0,39.5822,39.7746,39.2615,39.4356,35749.0
2022-11-03 10:00:00,43.01,43.27,42.99,43.25,31541.0,39.4081,39.6464,39.3898,39.628,31541.0
2022-11-03 10:30:00,43.23,43.38,43.11,43.34,21291.0,39.6097,39.7471,39.4998,39.7105,21291.0
2022-11-03 11:00:00,43.36,43.43,43.26,43.3,19873.0,39.7288,39.793,39.6372,39.6738,19873.0
2022-11-03 11:30:00,43.31,43.47,43.27,43.47,22979.0,39.683,39.8296,39.6464,39.8296,22979.0
2022-11-03 12:00:00,43.48,43.57,43.43,43.47,33994.0,39.8388,39.9212,39.793,39.8296,33994.0
2022-11-03 12:30:00,43.45,43.72,43.4,43.72,31049.0,39.8113,40.0587,39.7655,40.0587,31049.0
2022-11-03 13:00:00,43.71,43.74,43.64,43.72,16873.0,40.0495,40.077,39.9854,40.0587,16873.0
2022-11-03 13:30:00,43.73,43.78,43.65,43.74,22791.0,40.0678,40.1136,39.9945,40.077,22791.0
2022-11-03 14:00:00,43.75,43.9,43.66,43.9,22261.0,40.0862,40.2236,40.0037,40.2236,22261.0
2022-11-03 14:30:00,43.9,43.95,43.85,43.93,25002.0,40.2236,40.2694,40.1778,40.2511,25002.0
2022-11-03 15:00:00,43.92,43.93,43.81,43.84,38792.0,40.2419,40.2511,40.1411,40.1686,38792.0
2022-11-03 15:30:00,43.83,43.86,43.7,43.8,152880.0,40.1595,40.1869,40.0403,40.132,152880.0
2022-11-04 09:30:00,43.95,44.06,43.7,43.98,32703.0,40.2694,40.3702,40.0403,40.2969,32703.0
2022-11-04 10:00:00,44.02,44.41,44.02,44.32,20955.0,40.3335,40.6909,40.3335,40.6084,20955.0
2022-11-04 10:30:00,44.3,44.64,44.3,44.41,24675.0,40.5901,40.9016,40.5901,40.6909,24675.0
2022-11-04 11:00:00,44.4,44.62,44.23,44.23,36693.0,40.6817,40.8833,40.526,40.526,36693.0
2022-11-04 11:30:00,44.21,44.29,43.79,43.79,18944.0,40.5076,40.5809,40.1228,40.1228,18944.0
2022-11-04 12:00:00,43.74,43.93,43.67,43.89,28503.0,40.077,40.2511,40.0129,40.2144,28503.0
2022-11-04 12:30:00,43.81,43.88,43.71,43.83,29464.0,40.1411,40.2053,40.0495,40.1595,29464.0
2022-11-04 13:00:00,43.82,43.86,43.66,43.72,23863.0,40.1503,40.1869,40.0037,40.0587,23863.0
2022-11-04 13:30:00,43.73,43.82,43.69,43.73,37337.0,40.0678,40.1503,40.0312,40.0678,37337.0
2022-11-04 14:00:00,43.73,43.88,43.7,43.84,26700.0,40.0678,40.2053,40.0403,40.1686,26700.0
2022-11-04 14:30:00,43.85,44.1,43.84,44.05,44792.0,40.1778,40.4068,40.1686,40.361,44792.0
2022-11-04 15:00:00,44.05,44.07,43.92,43.99,49296.0,40.361,40.3794,40.2419,40.3061,49296.0
2022-11-04 15:30:00,43.99,44.24,43.95,44.24,198973.0,40.3061,40.5351,40.2694,40.5351,198973.0
2022-11-07 09:30:00,44.03,44.45,43.83,44.1,64602.0,40.3427,40.7275,40.1595,40.4068,64602.0
2022-11-07 10:00:00,44.14,44.2,43.98,44.14,53161.0,40.4435,40.4985,40.2969,40.4435,53161.0
2022-11-07 10:30:00,44.12,44.19,43.9,43.9,35157.0,40.4252,40.4893,40.2236,40.2236,35157.0
2022-11-07 11:00:00,43.89,43.89,43.51,43.53,43936.0,40.2144,40.2144,39.8663,39.8846,43936.0
2022-11-07 11:30:00,43.49,43.52,43.14,43.16,44824.0,39.8479,39.8754,39.5272,39.5456,44824.0
2022-11-07 12:00:00,43.16,43.29,43.03,43.07,30034.0,39.5456,39.6647,39.4265,39.4631,30034.0
2022-11-07 12:30:00,43.09,43.27,43.0,43.25,51582.0,39.4814,39.6464,39.399,39.628,51582.0
2022-11-07 13:00:00,43.26,43.33,43.17,43.19,38375.0,39.6372,39.7013,39.5547,39.5731,38375.0
2022-11-07 13:30:00,43.19,43.3,43.09,43.23,36382.0,39.5731,39.6738,39.4814,39.6097,36382.0
2022-11-07 14:00:00,43.23,43.45,43.23,43.42,42059.0,39.6097,39.8113,39.6097,39.7838,42059.0
2022-11-07 14:30:00,43.44,43.63,43.42,43.61,33122.0,39.8021,39.9762,39.7838,39.9579,33122.0
2022-11-07 15:00:00,43.62,43.88,43.59,43.88,56889.0,39.967,40.2053,39.9396,40.2053,56889.0
2022-11-07 15:30:00,43.89,44.02,43.8,44.01,188178.0,40.2144,40.3335,40.132,40.3244,188178.0
2022-11-08 09:30:00,44.2,44.31,43.93,44.24,39420.0,40.4985,40.5993,40.2511,40.5351,39420.0
2022-11-08 10:00:00,44.2,44.61,44.18,44.47,34481.0,40.4985,40.8741,40.4801,40.7459,34481.0
2022-11-08 10:30:00,44.47,44.61,44.28,44.32,39748.0,40.7459,40.8741,40.5718,40.6084,39748.0
2022-11-08 11:00:00,44.31,44.38,44.22,44.27,32690.0,40.5993,40.6634,40.5168,40.5626,32690.0
2022-11-08 11:30:00,44.31,44.56,44.31,44.56,16372.0,40.5993,40.8283,40.5993,40.8283,16372.0
2022-11-08 12:00:00,44.56,44.66,44.51,44.65,24224.0,40.8283,40.9199,40.7825,40.9108,24224.0
2022-11-08 12:30:00,44.65,44.71,44.55,44.69,16810.0,40.9108,40.9658,40.8192,40.9474,16810.0
2022-11-08 13:00:00,44.7,44.76,44.46,44.47,18346.0,40.9566,41.0116,40.7367,40.7459,18346.0
2022-11-08 13:30:00,44.47,44.62,44.38,44.42,28490.0,40.7459,40.8833,40.6634,40.7,28490.0
2022-11-08 14:00:00,44.41,44.57,44.27,44.27,23907.0,40.6909,40.8375,40.5626,40.5626,23907.0
2022-11-08 14:30:00,44.28,44.68,44.23,44.64,19639.0,40.5718,40.9383,40.526,40.9016,19639.0
2022-11-08 15:00:00,44.63,44.82,44.63,44.8,31544.0,40.8925,41.0665,40.8925,41.0482,31544.0
2022-11-08 15:30:00,44.8,44.91,44.67,44.71,107575.0,41.0482,41.149,40.9291,40.9658,107575.0
2022-11-09 09:30:00,44.26,44.5,43.98,43.98,39809.0,40.8191,41.0405,40.5609,40.5609,39809.0
2022-11-09 10:00:00,43.98,44.38,43.98,44.02,25238.0,40.5609,40.9298,40.5609,40.5978,25238.0
2022-11-09 10:30:00,44.03,44.07,43.85,44.07,19087.0,40.607,40.6439,40.441,40.6439,19087.0
2022-11-09 11:00:00,44.08,44.38,44.07,44.3,12876.0,40.6531,40.9298,40.6439,40.856,12876.0
2022-11-09 11:30:00,44.29,44.33,44.18,44.23,9643.0,40.8468,40.8837,40.7453,40.7914,9643.0
2022-11-09 12:00:00,44.26,44.3,44.17,44.2,14999.0,40.8191,40.856,40.7361,40.7638,14999.0
2022-11-09 12:30:00,44.19,44.21,44.09,44.21,16773.0,40.7546,40.773,40.6623,40.773,16773.0
2022-11-09 13:00:00,44.2,44.23,44.09,44.14,21253.0,40.7638,40.7914,40.6623,40.7084,21253.0
2022-11-09 13:30:00,44.11,44.11,43.94,44.0,18666.0,40.6808,40.6808,40.524,40.5793,18666.0
2022-11-09 14:00:00,44.0,44.15,43.97,44.06,25710.0,40.5793,40.7177,40.5517,40.6347,25710.0
2022-11-09 14:30:00,44.05,44.05,43.86,43.89,29847.0,40.6254,40.6254,40.4502,40.4779,29847.0
2022-11-09 15:00:00,43.88,44.05,43.88,43.98,30127.0,40.4687,40.6254,40.4687,40.5609,30127.0
2022-11-09 15:30:00,43.98,44.03,43.79,43.81,163220.0,40.5609,40.607,40.3857,40.4041,163220.0
2022-11-10 09:30:00,45.22,46.1,45.0,46.07,76752.0,41.7045,42.5161,41.5016,42.4884,76752.0
2022-11-10 10:00:00,46.05,46.64,46.05,46.55,71608.0,42.47,43.0141,42.47,42.9311,71608.0
2022-11-10 10:30:00,46.55,46.6,46.0,46.1,128626.0,42.9311,42.9772,42.4238,42.5161,128626.0
2022-11-10 11:00:00,46.09,46.14,45.94,45.97,103753.0,42.5068,42.553,42.3685,42.3962,103753.0
2022-11-10 11:30:00,45.97,46.32,45.95,46.28,133661.0,42.3962,42.719,42.3777,42.6821,133661.0
2022-11-10 12:00:00,46.28,46.37,45.76,45.78,73120.0,42.6821,42.7651,42.2025,42.2209,73120.0
2022-11-10 12:30:00,45.8,45.8,45.55,45.68,43868.0,42.2394,42.2394,42.0088,42.1287,43868.0
2022-11-10 13:00:00,45.72,45.94,45.72,45.92,24517.0,42.1656,42.3685,42.1656,42.3501,24517.0
2022-11-10 13:30:00,45.95,46.04,45.88,45.97,26074.0,42.3777,42.4607,42.3132,42.3962,26074.0
2022-11-10 14:00:00,45.98,46.08,45.91,46.07,32087.0,42.4054,42.4976,42.3408,42.4884,32087.0
2022-11-10 14:30:00,46.07,46.11,45.97,46.1,37232.0,42.4884,42.5253,42.3962,42.5161,37232.0
2022-11-10 15:00:00,46.12,46.46,46.12,46.3,44916.0,42.5345,42.8481,42.5345,42.7005,44916.0
2022-11-10 15:30:00,46.29,46.56,46.26,46.39,174009.0,42.6913,42.9403,42.6636,42.7835,174009.0
2022-11-11 09:30:00,46.1,46.42,45.77,46.36,74396.0,42.5161,42.8112,42.2117,42.7559,74396.0
2022-11-11 10:00:00,46.34,46.41,46.11,46.35,37665.0,42.7374,42.802,42.5253,42.7466,37665.0
2022-11-11 10:30:00,46.27,46.3,45.94,45.96,39895.0,42.6728,42.7005,42.3685,42.3869,39895.0
2022-11-11 11:00:00,45.98,46.18,45.93,45.93,33564.0,42.4054,42.5898,42.3593,42.3593,33564.0
2022-11-11 11:30:00,45.92,46.06,45.87,45.88,29942.0,42.3501,42.4792,42.3039,42.3132,29942.0
2022-11-11 12:00:00,45.86,46.09,45.8,46.06,28503.0,42.2947,42.5068,42.2394,42.4792,28503.0
2022-11-11 12:30:00,46.05,46.12,45.88,45.96,27150.0,42.47,42.5345,42.3132,42.3869,27150.0
2022-11-11 13:00:00,45.97,46.12,45.97,46.07,24831.0,42.3962,42.5345,42.3962,42.4884,24831.0
2022-11-11 13:30:00,46.08,46.27,46.0,46.2,37233.0,42.4976,42.6728,42.4238,42.6083,37233.0
2022-11-11 14:00:00,46.19,46.4,46.14,46.39,28382.0,42.5991,42.7927,42.553,42.7835,28382.0
2022-11-11 14:30:00,46.39,46.46,46.33,46.45,31089.0,42.7835,42.8481,42.7282,42.8389,31089.0
2022-11-11 15:00:00,46.45,46.46,46.28,46.43,41493.0,42.8389,42.8481,42.6821,42.8204,41493.0
2022-11-11 15:30:00,46.43,46.61,46.35,46.58,164126.0,42.8204,42.9864,42.7466,42.9587,164126.0
2022-11-14 09:30:00,46.6,46.99,46.56,46.63,51946.0,42.9772,43.3369,42.9403,43.0049,51946.0
2022-11-14 10:00:00,46.6,47.15,46.59,47.08,44860.0,42.9772,43.4844,42.968,43.4199,44860.0
2022-11-14 10:30:00,47.08,47.23,47.05,47.21,38479.0,43.4199,43.5582,43.3922,43.5398,38479.0
2022-11-14 11:00:00,47.23,47.24,46.93,47.07,43349.0,43.5582,43.5674,43.2815,43.4107,43349.0
2022-11-14 11:30:00,47.07,47.29,47.05,47.2,31941.0,43.4107,43.6136,43.3922,43.5305,31941.0
2022-11-14 12:00:00,47.2,47.31,47.17,47.27,31724.0,43.5305,43.632,43.5029,43.5951,31724.0
2022-11-14 12:30:00,47.28,47.38,47.26,47.26,39093.0,43.6043,43.6966,43.5859,43.5859,39093.0
2022-11-14 13:00:00,47.28,47.38,47.19,47.32,26201.0,43.6043,43.6966,43.5213,43.6412,26201.0
2022-11-14 13:30:00,47.29,47.39,47.25,47.36,27782.0,43.6136,43.7058,43.5767,43.6781,27782.0
2022-11-14 14:00:00,47.34,47.34,47.06,47.2,50487.0,43.6597,43.6597,43.4014,43.5305,50487.0
2022-11-14 14:30:00,47.21,47.25,47.1,47.14,57806.0,43.5398,43.5767,43.4383,43.4752,57806.0
2022-11-14 15:00:00,47.15,47.24,46.88,46.95,61217.0,43.4844,43.5674,43.2354,43.3,61217.0
2022-11-14 15:30:00,46.95,46.96,46.63,46.67,272111.0,43.3,43.3092,43.0049,43.0418,272111.0
2022-11-15 09:30:00,47.04,47.49,47.03,47.49,31829.0,43.383,43.798,43.3738,43.798,31829.0
2022-11-15 10:00:00,47.44,47.54,47.34,47.51,50224.0,43.7519,43.8441,43.6597,43.8164,50224.0
2022-11-15 10:30:00,47.52,47.6,47.37,47.46,40128.0,43.8257,43.8995,43.6873,43.7703,40128.0
2022-11-15 11:00:00,47.41,47.45,47.21,47.26,25339.0,43.7242,43.7611,43.5398,43.5859,25339.0
2022-11-15 11:30:00,47.29,47.4,47.27,47.4,17630.0,43.6136,43.715,43.5951,43.715,17630.0
2022-11-15 12:00:00,47.38,47.4,47.28,47.31,20839.0,43.6966,43.715,43.6043,43.632,20839.0
2022-11-15 12:30:00,47.32,47.48,47.32,47.48,29345.0,43.6412,43.7888,43.6412,43.7888,29345.0
2022-11-15 13:00:00,47.49,47.54,47.09,47.14,46434.0,43.798,43.8441,43.4291,43.4752,46434.0
2022-11-15 13:30:00,47.12,47.17,46.9,47.07,34621.0,43.4568,43.5029,43.2539,43.4107,34621.0
2022-11-15 14:00:00,47.06,47.14,46.82,47.1,27866.0,43.4014,43.4752,43.1801,43.4383,27866.0
2022-11-15 14:30:00,47.11,47.31,47.04,47.27,24232.0,43.4475,43.632,43.383,43.5951,24232.0
2022-11-15 15:00:00,47.3,47.36,47.17,47.19,26494.0,43.6228,43.6781,43.5029,43.5213,26494.0
2022-11-15 15:30:00,47.14,47.33,47.08,47.33,189694.0,43.4752,43.6504,43.4199,43.6504,189694.0
2022-11-16 09:30:00,47.19,47.46,47.18,47.34,39494.0,43.5213,43.7703,43.5121,43.6597,39494.0
2022-11-16 10:00:00,47.36,47.85,47.36,47.72,41289.0,43.6781,44.13,43.6781,44.0101,41289.0
2022-11-16 10:30:00,47.7,47.84,47.58,47.68,56424.0,43.9917,44.1208,43.881,43.9732,56424.0
2022-11-16 11:00:00,47.67,47.68,47.42,47.56,43638.0,43.964,43.9732,43.7334,43.8626,43638.0
2022-11-16 11:30:00,47.58,47.64,47.49,47.51,32783.0,43.881,43.9363,43.798,43.8164,32783.0
2022-11-16 12:00:00,47.5,47.5,47.35,47.39,25723.0,43.8072,43.8072,43.6689,43.7058,25723.0
2022-11-16 12:30:00,47.37,47.53,47.35,47.38,21894.0,43.6873,43.8349,43.6689,43.6966,21894.0
2022-11-16 13:00:00,47.37,47.4,47.25,47.25,16477.0,43.6873,43.715,43.5767,43.5767,16477.0
2022-11-16 13:30:00,47.25,47.25,47.14,47.19,21564.0,43.5767,43.5767,43.4752,43.5213,21564.0
2022-11-16 14:00:00,47.19,47.33,47.12,47.14,30109.0,43.5213,43.6504,43.4568,43.4752,30109.0
2022-11-16 14:30:00,47.13,47.25,47.04,47.25,34825.0,43.466,43.5767,43.383,43.5767,34825.0
2022-11-16 15:00:00,47.26,47.4,47.18,47.4,26869.0,43.5859,43.715,43.5121,43.715,26869.0
2022-11-16 15:30:00,47.41,47.51,47.2,47.26,181652.0,43.7242,43.8164,43.5305,43.5859,181652.0
2022-11-17 09:30:00,46.75,46.97,46.41,46.41,20764.0,43.1155,43.3184,42.802,42.802,20764.0
2022-11-17 10:00:00,46.39,46.48,46.22,46.31,26216.0,42.7835,42.8665,42.6267,42.7097,26216.0
2022-11-17 10:30:00,46.29,46.29,45.98,46.11,24779.0,42.6913,42.6913,42.4054,42.5253,24779.0
2022-11-17 11:00:00,46.09,46.22,46.0,46.21,13786.0,42.5068,42.6267,42.4238,42.6175,13786.0
2022-11-17 11:30:00,46.2,46.2,45.97,46.08,17132.0,42.6083,42.6083,42.3962,42.4976,17132.0
2022-11-17 12:00:00,46.09,46.21,46.04,46.18,19458.0,42.5068,42.6175,42.4607,42.5898,19458.0
2022-11-17 12:30:00,46.19,46.31,46.13,46.22,16494.0,42.5991,42.7097,42.5437,42.6267,16494.0
2022-11-17 13:00:00,46.21,46.23,46.13,46.19,12641.0,42.6175,42.636,42.5437,42.5991,12641.0
2022-11-17 13:30:00,46.18,46.27,46.12,46.17,17824.0,42.5898,42.6728,42.5345,42.5806,17824.0
2022-11-17 14:00:00,46.18,46.2,45.96,46.02,19367.0,42.5898,42.6083,42.3869,42.4423,19367.0
2022-11-17 14:30:00,46.02,46.03,45.83,45.83,23045.0,42.4423,42.4515,42.2671,42.2671,23045.0
2022-11-17 15:00:00,45.83,45.89,45.68,45.81,24112.0,42.2671,42.3224,42.1287,42.2486,24112.0
2022-11-17 15:30:00,45.82,46.06,45.81,46.05,105355.0,42.2578,42.4792,42.2486,42.47,105355.0
2022-11-18 09:30:00,46.64,46.8,46.53,46.53,15140.0,43.0141,43.1616,42.9126,42.9126,15140.0
2022-11-18 10:00:00,46.58,46.88,46.58,46.81,8717.0,42.9587,43.2354,42.9587,43.1709,8717.0
2022-11-18 10:30:00,46.82,46.91,46.71,46.73,12609.0,43.1801,43.2631,43.0786,43.0971,12609.0
2022-11-18 11:00:00,46.75,46.84,46.68,46.82,13063.0,43.1155,43.1985,43.051,43.1801,13063.0
2022-11-18 11:30:00,46.83,46.89,46.78,46.84,17308.0,43.1893,43.2446,43.1432,43.1985,17308.0
2022-11-18 12:00:00,46.84,46.85,46.57,46.62,10942.0,43.1985,43.2078,42.9495,42.9956,10942.0
2022-11-18 12:30:00,46.62,46.66,46.49,46.51,7745.0,42.9956,43.0325,42.8757,42.8942,7745.0
2022-11-18 13:00:00,46.5,46.63,46.49,46.62,9772.0,42.885,43.0049,42.8757,42.9956,9772.0
2022-11-18 13:30:00,46.61,46.75,46.61,46.74,17657.0,42.9864,43.1155,42.9864,43.1063,17657.0
2022-11-18 14:00:00,46.76,46.85,46.72,46.81,15193.0,43.1248,43.2078,43.0879,43.1709,15193.0
2022-11-18 14:30:00,46.82,46.84,46.72,46.79,13475.0,43.1801,43.1985,43.0879,43.1524,13475.0
2022-11-18 15:00:00,46.77,46.89,46.76,46.87,20848.0,43.134,43.2446,43.1248,43.2262,20848.0
2022-11-18 15:30:00,46.88,47.2,46.84,47.17,151945.0,43.2354,43.5305,43.1985,43.5029,151945.0
2022-11-21 09:30:00,47.32,47.66,47.32,47.49,24014.0,43.6412,43.9548,43.6412,43.798,24014.0
2022-11-21 10:00:00,47.52,47.96,47.47,47.95,29818.0,43.8257,44.2315,43.7796,44.2222,29818.0
2022-11-21 10:30:00,47.92,48.01,47.71,47.71,48858.0,44.1946,44.2776,44.0009,44.0009,48858.0
2022-11-21 11:00:00,47.65,47.67,47.34,47.37,28743.0,43.9456,43.964,43.6597,43.6873,28743.0
2022-11-21 11:30:00,47.37,47.43,47.2,47.22,18087.0,43.6873,43.7427,43.5305,43.549,18087.0
2022-11-21 12:00:00,47.25,47.3,47.17,47.22,21118.0,43.5767,43.6228,43.5029,43.549,21118.0
2022-11-21 12:30:00,47.2,47.37,47.17,47.18,16080.0,43.5305,43.6873,43.5029,43.5121,16080.0
2022-11-21 13:00:00,47.17,47.38,47.17,47.27,16019.0,43.5029,43.6966,43.5029,43.5951,16019.0
2022-11-21 13:30:00,47.27,47.34,47.12,47.14,72451.0,43.5951,43.6597,43.4568,43.4752,72451.0
2022-11-21 14:00:00,47.15,47.26,47.14,47.18,18842.0,43.4844,43.5859,43.4752,43.5121,18842.0
2022-11-21 14:30:00,47.17,47.2,47.11,47.11,14224.0,43.5029,43.5305,43.4475,43.4475,14224.0
2022-11-21 15:00:00,47.12,47.18,47.01,47.08,27667.0,43.4568,43.5121,43.3553,43.4199,27667.0
2022-11-21 15:30:00,47.1,47.35,47.1,47.29,83063.0,43.4383,43.6689,43.4383,43.6136,83063.0
2022-11-22 09:30:00,47.3,47.64,47.08,47.54,21643.0,43.6228,43.9363,43.4199,43.8441,21643.0
2022-11-22 10:00:00,47.53,47.59,47.45,47.57,27141.0,43.8349,43.8902,43.7611,43.8718,27141.0
2022-11-22 10:30:00,47.57,47.6,47.32,47.41,41098.0,43.8718,43.8995,43.6412,43.7242,41098.0
2022-11-22 11:00:00,47.41,47.42,47.21,47.21,28873.0,43.7242,43.7334,43.5398,43.5398,28873.0
2022-11-22 11:30:00,47.2,47.32,47.2,47.24,17220.0,43.5305,43.6412,43.5305,43.5674,17220.0
2022-11-22 12:00:00,47.23,47.25,47.12,47.14,23569.0,43.5582,43.5767,43.4568,43.4752,23569.0
2022-11-22 12:30:00,47.15,47.27,47.14,47.23,15252.0,43.4844,43.5951,43.4752,43.5582,15252.0
2022-11-22 13:00:00,47.24,47.26,47.19,47.26,12598.0,43.5674,43.5859,43.5213,43.5859,12598.0
2022-11-22 13:30:00,47.27,47.29,47.1,47.19,21796.0,43.5951,43.6136,43.4383,43.5213,21796.0
2022-11-22 14:00:00,47.22,47.36,47.21,47.36,14464.0,43.549,43.6781,43.5398,43.6781,14464.0
2022-11-22 14:30:00,47.33,47.5,47.33,47.48,17815.0,43.6504,43.8072,43.6504,43.7888,17815.0
2022-11-22 15:00:00,47.49,47.63,47.48,47.62,28832.0,43.798,43.9271,43.7888,43.9179,28832.0
2022-11-22 15:30:00,47.63,47.82,47.61,47.77,106687.0,43.9271,44.1023,43.9087,44.0562,106687.0
2022-11-23 09:30:00,47.68,47.98,47.67,47.89,26427.0,43.9732,44.2499,43.964,44.1669,26427.0
2022-11-23 10:00:00,47.95,48.2,47.94,48.15,22907.0,44.2222,44.4528,44.213,44.4067,22907.0
2022-11-23 10:30:00,48.14,48.24,47.93,47.94,42431.0,44.3975,44.4897,44.2038,44.213,42431.0
2022-11-23 11:00:00,47.96,48.01,47.88,47.89,20273.0,44.2315,44.2776,44.1577,44.1669,20273.0
2022-11-23 11:30:00,47.92,47.98,47.76,47.76,15147.0,44.1946,44.2499,44.047,44.047,15147.0
2022-11-23 12:00:00,47.79,47.94,47.77,47.83,30373.0,44.0747,44.213,44.0562,44.1116,30373.0
2022-11-23 12:30:00,47.83,47.86,47.7,47.73,16998.0,44.1116,44.1392,43.9917,44.0193,16998.0
2022-11-23 13:00:00,47.74,47.79,47.72,47.72,9782.0,44.0286,44.0747,44.0101,44.0101,9782.0
2022-11-23 13:30:00,47.73,47.76,47.64,47.68,51775.0,44.0193,44.047,43.9363,43.9732,51775.0
2022-11-23 14:00:00,47.72,47.88,47.71,47.81,43934.0,44.0101,44.1577,44.0009,44.0931,43934.0
2022-11-23 14:30:00,47.81,47.83,47.68,47.8,28239.0,44.0931,44.1116,43.9732,44.0839,28239.0
2022-11-23 15:00:00,47.79,47.97,47.78,47.94,32928.0,44.0747,44.2407,44.0655,44.213,32928.0
2022-11-23 15:30:00,47.96,48.33,47.94,48.3,144970.0,44.2315,44.5727,44.213,44.545,144970.0
2022-11-25 09:30:00,48.41,48.88,48.41,48.83,37928.0,44.6465,45.0799,44.6465,45.0338,37928.0
2022-11-25 10:00:00,48.8,48.89,48.67,48.83,23934.0,45.0062,45.0892,44.8863,45.0338,23934.0
2022-11-25 10:30:00,48.84,48.88,48.72,48.82,18484.0,45.0431,45.0799,44.9324,45.0246,18484.0
2022-11-25 11:00:00,48.82,48.89,48.73,48.75,23651.0,45.0246,45.0892,44.9416,44.96,23651.0
2022-11-25 11:30:00,48.76,48.82,48.71,48.74,25997.0,44.9693,45.0246,44.9232,44.9508,25997.0
2022-11-25 12:00:00,48.73,48.9,48.73,48.87,31182.0,44.9416,45.0984,44.9416,45.0707,31182.0
2022-11-25 12:30:00,48.87,48.87,48.59,48.66,67163.0,45.0707,45.0707,44.8125,44.877,67163.0
2022-11-28 09:30:00,48.13,48.21,47.49,47.92,29279.0,44.3882,44.462,43.798,44.1946,29279.0
2022-11-28 10:00:00,47.91,48.16,47.83,48.13,21748.0,44.1854,44.4159,44.1116,44.3882,21748.0
2022-11-28 10:30:00,48.12,48.17,47.89,47.95,25237.0,44.379,44.4251,44.1669,44.2222,25237.0
2022-11-28 11:00:00,47.96,48.05,47.93,47.96,23399.0,44.2315,44.3145,44.2038,44.2315,23399.0
2022-11-28 11:30:00,47.96,48.06,47.96,48.02,19856.0,44.2315,44.3237,44.2315,44.2868,19856.0
2022-11-28 12:00:00,48.01,48.09,47.87,48.08,33045.0,44.2776,44.3514,44.1485,44.3421,33045.0
2022-11-28 12:30:00,48.07,48.09,47.86,47.89,21258.0,44.3329,44.3514,44.1392,44.1669,21258.0
2022-11-28 13:00:00,47.87,47.92,47.81,47.91,17421.0,44.1485,44.1946,44.0931,44.1854,17421.0
2022-11-28 13:30:00,47.91,47.91,47.74,47.74,21116.0,44.1854,44.1854,44.0286,44.0286,21116.0
2022-11-28 14:00:00,47.73,47.76,47.59,47.59,21098.0,44.0193,44.047,43.8902,43.8902,21098.0
2022-11-28 14:30:00,47.58,47.64,47.53,47.54,18565.0,43.881,43.9363,43.8349,43.8441,18565.0
2022-11-28 15:00:00,47.54,47.64,47.52,47.57,28675.0,43.8441,43.9363,43.8257,43.8718,28675.0
2022-11-28 15:30:00,47.58,47.71,47.57,47.67,104790.0,43.881,44.0009,43.8718,43.964,104790.0
2022-11-29 09:30:00,47.39,47.39,46.9,47.23,53304.0,43.7058,43.7058,43.2539,43.5582,53304.0
2022-11-29 10:00:00,47.25,47.28,47.15,47.22,23801.0,43.5767,43.6043,43.4844,43.549,23801.0
2022-11-29 10:30:00,47.22,47.31,47.14,47.29,26436.0,43.549,43.632,43.4752,43.6136,26436.0
2022-11-29 11:00:00,47.3,47.31,46.92,46.96,29379.0,43.6228,43.632,43.2723,43.3092,29379.0
2022-11-29 11:30:00,46.96,47.04,46.91,47.04,17027.0,43.3092,43.383,43.2631,43.383,17027.0
2022-11-29 12:00:00,47.04,47.04,46.92,46.92,21727.0,43.383,43.383,43.2723,43.2723,21727.0
2022-11-29 12:30:00,46.94,47.09,46.91,46.92,14696.0,43.2908,43.4291,43.2631,43.2723,14696.0
2022-11-29 13:00:00,46.9,46.98,46.85,46.88,14070.0,43.2539,43.3277,43.2078,43.2354,14070.0
2022-11-29 13:30:00,46.87,46.94,46.82,46.89,14287.0,43.2262,43.2908,43.1801,43.2446,14287.0
2022-11-29 14:00:00,46.91,47.02,46.88,46.89,17641.0,43.2631,43.3645,43.2354,43.2446,17641.0
2022-11-29 14:30:00,46.86,46.89,46.8,46.85,19682.0,43.217,43.2446,43.1616,43.2078,19682.0
2022-11-29 15:00:00,46.85,46.96,46.82,46.89,17589.0,43.2078,43.3092,43.1801,43.2446,17589.0
2022-11-29 15:30:00,46.89,47.07,46.88,47.04,127268.0,43.2446,43.4107,43.2354,43.383,127268.0
2022-11-30 09:30:00,46.82,47.22,46.82,47.04,25988.0,43.1801,43.549,43.1801,43.383,25988.0
2022-11-30 10:00:00,47.07,47.08,46.83,46.83,25446.0,43.4107,43.4199,43.1893,43.1893,25446.0
2022-11-30 10:30:00,46.83,47.05,46.83,46.98,24394.0,43.1893,43.3922,43.1893,43.3277,24394.0
2022-11-30 11:00:00,46.97,47.06,46.94,47.06,23118.0,43.3184,43.4014,43.2908,43.4014,23118.0
2022-11-30 11:30:00,47.06,47.09,46.85,46.88,14763.0,43.4014,43.4291,43.2078,43.2354,14763.0
2022-11-30 12:00:00,46.87,46.89,46.63,46.72,16441.0,43.2262,43.2446,43.0049,43.0879,16441.0
2022-11-30 12:30:00,46.7,46.77,46.64,46.77,18939.0,43.0694,43.134,43.0141,43.134,18939.0
2022-11-30 13:00:00,46.75,46.85,46.74,46.81,14598.0,43.1155,43.2078,43.1063,43.1709,14598.0
2022-11-30 13:30:00,46.79,47.25,46.79,47.25,75097.0,43.1524,43.5767,43.1524,43.5767,75097.0
2022-11-30 14:00:00,47.25,47.75,47.25,47.67,36277.0,43.5767,44.0378,43.5767,43.964,36277.0
2022-11-30 14:30:00,47.68,47.83,47.62,47.79,36410.0,43.9732,44.1116,43.9179,44.0747,36410.0
2022-11-30 15:00:00,47.77,47.96,47.76,47.87,45859.0,44.0562,44.2315,44.047,44.1485,45859.0
2022-11-30 15:30:00,47.88,48.36,47.88,48.2,373496.0,44.1577,44.6004,44.1577,44.4528,373496.0
2022-12-01 09:30:00,48.73,49.08,48.61,48.94,64830.0,44.9416,45.2644,44.8309,45.1353,64830.0
2022-12-01 10:00:00,48.96,49.05,48.72,48.73,37806.0,45.1537,45.2367,44.9324,44.9416,37806.0
2022-12-01 10:30:00,48.7,48.79,48.61,48.66,31573.0,44.9139,44.9969,44.8309,44.877,31573.0
2022-12-01 11:00:00,48.68,48.68,48.33,48.48,26274.0,44.8955,44.8955,44.5727,44.711,26274.0
2022-12-01 11:30:00,48.48,48.58,48.37,48.38,29439.0,44.711,44.8033,44.6096,44.6188,29439.0
2022-12-01 12:00:00,48.37,48.54,48.22,48.52,30119.0,44.6096,44.7664,44.4713,44.7479,30119.0
2022-12-01 12:30:00,48.5,48.55,48.26,48.48,22543.0,44.7295,44.7756,44.5081,44.711,22543.0
2022-12-01 13:00:00,48.48,48.49,48.23,48.25,15453.0,44.711,44.7203,44.4805,44.4989,15453.0
2022-12-01 13:30:00,48.26,48.32,48.22,48.27,24803.0,44.5081,44.5635,44.4713,44.5174,24803.0
2022-12-01 14:00:00,48.26,48.33,48.1,48.3,25214.0,44.5081,44.5727,44.3606,44.545,25214.0
2022-12-01 14:30:00,48.3,48.43,48.24,48.39,22029.0,44.545,44.6649,44.4897,44.628,22029.0
2022-12-01 15:00:00,48.38,48.39,48.27,48.3,25809.0,44.6188,44.628,44.5174,44.545,25809.0
2022-12-01 15:30:00,48.3,48.44,48.29,48.37,112256.0,44.545,44.6741,44.5358,44.6096,112256.0
2022-12-02 09:30:00,48.08,48.39,47.83,48.01,44446.0,44.3421,44.628,44.1116,44.2776,44446.0
2022-12-02 10:00:00,48.0,48.19,47.96,47.98,52318.0,44.2684,44.4436,44.2315,44.2499,52318.0
2022-12-02 10:30:00,47.93,48.12,47.92,48.09,17331.0,44.2038,44.379,44.1946,44.3514,17331.0
2022-12-02 11:00:00,48.05,48.15,47.98,48.12,15048.0,44.3145,44.4067,44.2499,44.379,15048.0
2022-12-02 11:30:00,48.12,48.37,48.08,48.3,40714.0,44.379,44.6096,44.3421,44.545,40714.0
2022-12-02 12:00:00,48.3,48.39,48.24,48.35,18248.0,44.545,44.628,44.4897,44.5911,18248.0
2022-12-02 12:30:00,48.35,48.39,48.25,48.26,17943.0,44.5911,44.628,44.4989,44.5081,17943.0
2022-12-02 13:00:00,48.31,48.34,48.22,48.3,19678.0,44.5543,44.5819,44.4713,44.545,19678.0
2022-12-02 13:30:00,48.31,48.45,48.31,48.45,31302.0,44.5543,44.6834,44.5543,44.6834,31302.0
2022-12-02 14:00:00,48.45,48.45,48.31,48.41,24888.0,44.6834,44.6834,44.5543,44.6465,24888.0
2022-12-02 14:30:00,48.4,48.49,48.34,48.45,21405.0,44.6373,44.7203,44.5819,44.6834,21405.0
2022-12-02 15:00:00,48.48,48.51,48.32,48.32,29718.0,44.711,44.7387,44.5635,44.5635,29718.0
2022-12-02 15:30:00,48.31,48.35,48.2,48.31,111254.0,44.5543,44.5911,44.4528,44.5543,111254.0
2022-12-05 09:30:00,47.95,48.11,47.68,47.9,21736.0,44.2222,44.3698,43.9732,44.1761,21736.0
2022-12-05 10:00:00,47.86,47.98,47.69,47.87,19771.0,44.1392,44.2499,43.9825,44.1485,19771.0
2022-12-05 10:30:00,47.91,48.07,47.85,48.05,18534.0,44.1854,44.3329,44.13,44.3145,18534.0
2022-12-05 11:00:00,48.07,48.11,47.97,48.05,25376.0,44.3329,44.3698,44.2407,44.3145,25376.0
2022-12-05 11:30:00,48.07,48.12,47.87,47.87,25716.0,44.3329,44.379,44.1485,44.1485,25716.0
2022-12-05 12:00:00,47.85,47.9,47.81,47.86,10836.0,44.13,44.1761,44.0931,44.1392,10836.0
2022-12-05 12:30:00,47.85,47.95,47.81,47.92,12175.0,44.13,44.2222,44.0931,44.1946,12175.0
2022-12-05 13:00:00,47.92,48.14,47.92,48.12,24760.0,44.1946,44.3975,44.1946,44.379,24760.0
2022-12-05 13:30:00,48.11,48.15,47.95,47.97,17109.0,44.3698,44.4067,44.2222,44.2407,17109.0
2022-12-05 14:00:00,47.95,48.06,47.95,48.02,14188.0,44.2222,44.3237,44.2222,44.2868,14188.0
2022-12-05 14:30:00,48.01,48.08,47.96,48.06,13281.0,44.2776,44.3421,44.2315,44.3237,13281.0
2022-12-05 15:00:00,48.08,48.14,47.99,48.02,26487.0,44.3421,44.3975,44.2591,44.2868,26487.0
2022-12-05 15:30:00,48.03,48.17,48.02,48.04,80901.0,44.296,44.4251,44.2868,44.3052,80901.0
2022-12-06 09:30:00,47.89,48.16,47.88,47.95,25405.0,44.1669,44.4159,44.1577,44.2222,25405.0
2022-12-06 10:00:00,47.97,47.97,47.86,47.87,12587.0,44.2407,44.2407,44.1392,44.1485,12587.0
2022-12-06 10:30:00,47.87,47.9,47.76,47.82,13943.0,44.1485,44.1761,44.047,44.1023,13943.0
2022-12-06 11:00:00,47.83,47.97,47.81,47.85,18750.0,44.1116,44.2407,44.0931,44.13,18750.0
2022-12-06 11:30:00,47.84,47.85,47.68,47.69,21203.0,44.1208,44.13,43.9732,43.9825,21203.0
2022-12-06 12:00:00,47.68,47.78,47.52,47.58,32043.0,43.9732,44.0655,43.8257,43.881,32043.0
2022-12-06 12:30:00,47.57,47.58,47.44,47.45,40811.0,43.8718,43.881,43.7519,43.7611,40811.0
2022-12-06 13:00:00,47.45,47.45,47.19,47.22,42095.0,43.7611,43.7611,43.5213,43.549,42095.0
2022-12-06 13:30:00,47.2,47.28,47.16,47.28,44331.0,43.5305,43.6043,43.4937,43.6043,44331.0
2022-12-06 14:00:00,47.3,47.51,47.29,47.5,19823.0,43.6228,43.8164,43.6136,43.8072,19823.0
2022-12-06 14:30:00,47.48,47.6,47.43,47.58,20814.0,43.7888,43.8995,43.7427,43.881,20814.0
2022-12-06 15:00:00,47.57,47.74,47.55,47.71,28849.0,43.8718,44.0286,43.8533,44.0009,28849.0
2022-12-06 15:30:00,47.71,48.0,47.7,47.95,89194.0,44.0009,44.2684,43.9917,44.2222,89194.0
2022-12-07 09:30:00,47.97,48.05,47.75,47.79,20074.0,44.2407,44.3145,44.0378,44.0747,20074.0
2022-12-07 10:00:00,47.78,48.13,47.77,48.11,51676.0,44.0655,44.3882,44.0562,44.3698,51676.0
2022-12-07 10:30:00,48.08,48.31,48.03,48.18,93448.0,44.3421,44.5543,44.296,44.4344,93448.0
2022-12-07 11:00:00,48.17,48.26,47.92,47.94,22657.0,44.4251,44.5081,44.1946,44.213,22657.0
2022-12-07 11:30:00,47.94,48.14,47.88,48.12,34891.0,44.213,44.3975,44.1577,44.379,34891.0
2022-12-07 12:00:00,48.11,48.11,47.89,47.97,42248.0,44.3698,44.3698,44.1669,44.2407,42248.0
2022-12-07 12:30:00,47.95,48.15,47.95,48.11,82007.0,44.2222,44.4067,44.2222,44.3698,82007.0
2022-12-07 13:00:00,48.09,48.2,48.01,48.14,15363.0,44.3514,44.4528,44.2776,44.3975,15363.0
2022-12-07 13:30:00,48.13,48.14,47.95,47.95,28052.0,44.3882,44.3975,44.2222,44.2222,28052.0
2022-12-07 14:00:00,47.97,48.1,47.85,48.1,35637.0,44.2407,44.3606,44.13,44.3606,35637.0
2022-12-07 14:30:00,48.1,48.15,48.01,48.08,48759.0,44.3606,44.4067,44.2776,44.3421,48759.0
2022-12-07 15:00:00,48.09,48.12,47.89,47.96,110928.0,44.3514,44.379,44.1669,44.2315,110928.0
2022-12-07 15:30:00,47.97,48.13,47.96,48.06,124677.0,44.2407,44.3882,44.2315,44.3237,124677.0
2022-12-08 09:30:00,47.92,48.19,47.88,48.17,20855.0,44.1946,44.4436,44.1577,44.4251,20855.0
2022-12-08 10:00:00,48.18,48.32,48.11,48.32,16841.0,44.4344,44.5635,44.3698,44.5635,16841.0
2022-12-08 10:30:00,48.33,48.36,48.22,48.3,42760.0,44.5727,44.6004,44.4713,44.545,42760.0
2022-12-08 11:00:00,48.31,48.34,48.23,48.27,77172.0,44.5543,44.5819,44.4805,44.5174,77172.0
2022-12-08 11:30:00,48.29,48.29,48.15,48.22,15685.0,44.5358,44.5358,44.4067,44.4713,15685.0
2022-12-08 12:00:00,48.23,48.28,48.2,48.22,18265.0,44.4805,44.5266,44.4528,44.4713,18265.0
2022-12-08 12:30:00,48.24,48.29,48.16,48.28,40453.0,44.4897,44.5358,44.4159,44.5266,40453.0
2022-12-08 13:00:00,48.28,48.32,48.25,48.29,30048.0,44.5266,44.5635,44.4989,44.5358,30048.0
2022-12-08 13:30:00,48.3,48.51,48.28,48.4,49132.0,44.545,44.7387,44.5266,44.6373,49132.0
2022-12-08 14:00:00,48.39,48.39,48.21,48.26,21745.0,44.628,44.628,44.462,44.5081,21745.0
2022-12-08 14:30:00,48.26,48.33,48.11,48.12,18476.0,44.5081,44.5727,44.3698,44.379,18476.0
2022-12-08 15:00:00,48.09,48.19,48.04,48.16,42921.0,44.3514,44.4436,44.3052,44.4159,42921.0
2022-12-08 15:30:00,48.16,48.28,48.05,48.27,105517.0,44.4159,44.5266,44.3145,44.5174,105517.0
2022-12-09 09:30:00,47.99,48.36,47.83,48.29,27038.0,44.2591,44.6004,44.1116,44.5358,27038.0
2022-12-09 10:00:00,48.34,48.45,48.28,48.36,25757.0,44.5819,44.6834,44.5266,44.6004,25757.0
2022-12-09 10:30:00,48.37,48.6,48.33,48.59,35213.0,44.6096,44.8217,44.5727,44.8125,35213.0
2022-12-09 11:00:00,48.6,48.65,48.46,48.55,58591.0,44.8217,44.8678,44.6926,44.7756,58591.0
2022-12-09 11:30:00,48.54,48.7,48.47,48.67,50271.0,44.7664,44.9139,44.7018,44.8863,50271.0
2022-12-09 12:00:00,48.66,48.71,48.43,48.51,35354.0,44.877,44.9232,44.6649,44.7387,35354.0
2022-12-09 12:30:00,48.51,48.61,48.5,48.57,40810.0,44.7387,44.8309,44.7295,44.794,40810.0
2022-12-09 13:00:00,48.57,48.64,48.51,48.58,29539.0,44.794,44.8586,44.7387,44.8033,29539.0
2022-12-09 13:30:00,48.57,48.59,48.49,48.52,35571.0,44.794,44.8125,44.7203,44.7479,35571.0
2022-12-09 14:00:00,48.51,48.52,48.41,48.48,27868.0,44.7387,44.7479,44.6465,44.711,27868.0
2022-12-09 14:30:00,48.49,48.49,48.38,48.45,24189.0,44.7203,44.7203,44.6188,44.6834,24189.0
2022-12-09 15:00:00,48.45,48.52,48.41,48.44,54101.0,44.6834,44.7479,44.6465,44.6741,54101.0
2022-12-09 15:30:00,48.43,48.45,48.23,48.23,179006.0,44.6649,44.6834,44.4805,44.4805,179006.0
2022-12-12 09:30:00,48.65,48.65,48.36,48.36,27490.0,44.8678,44.8678,44.6004,44.6004,27490.0
2022-12-12 10:00:00,48.36,48.4,48.23,48.34,30712.0,44.6004,44.6373,44.4805,44.5819,30712.0
2022-12-12 10:30:00,48.33,48.43,48.3,48.37,50620.0,44.5727,44.6649,44.545,44.6096,50620.0
2022-12-12 11:00:00,48.38,48.42,48.3,48.3,21415.0,44.6188,44.6557,44.545,44.545,21415.0
2022-12-12 11:30:00,48.3,48.46,48.3,48.4,37313.0,44.545,44.6926,44.545,44.6373,37313.0
2022-12-12 12:00:00,48.38,48.45,48.32,48.34,18287.0,44.6188,44.6834,44.5635,44.5819,18287.0
2022-12-12 12:30:00,48.32,48.35,48.28,48.32,18606.0,44.5635,44.5911,44.5266,44.5635,18606.0
2022-12-12 13:00:00,48.31,48.35,48.24,48.29,14968.0,44.5543,44.5911,44.4897,44.5358,14968.0
2022-12-12 13:30:00,48.29,48.3,48.21,48.23,21233.0,44.5358,44.545,44.462,44.4805,21233.0
2022-12-12 14:00:00,48.23,48.26,48.17,48.19,14432.0,44.4805,44.5081,44.4251,44.4436,14432.0
2022-12-12 14:30:00,48.19,48.26,48.13,48.18,17308.0,44.4436,44.5081,44.3882,44.4344,17308.0
2022-12-12 15:00:00,48.19,48.41,48.18,48.37,30672.0,44.4436,44.6465,44.4344,44.6096,30672.0
2022-12-12 15:30:00,48.37,48.65,48.32,48.62,336605.0,44.6096,44.8678,44.5635,44.8402,336605.0
2022-12-13 09:30:00,49.43,49.72,49.24,49.72,52659.0,45.5872,45.8546,45.412,45.8546,52659.0
2022-12-13 10:00:00,49.75,49.89,49.18,49.26,51222.0,45.8823,46.0114,45.3566,45.4304,51222.0
2022-12-13 10:30:00,49.26,49.29,48.99,49.02,50609.0,45.4304,45.4581,45.1814,45.2091,50609.0
2022-12-13 11:00:00,49.03,49.18,48.97,48.98,28265.0,45.2183,45.3566,45.1629,45.1722,28265.0
2022-12-13 11:30:00,48.98,49.01,48.58,48.71,25763.0,45.1722,45.1998,44.8033,44.9232,25763.0
2022-12-13 12:00:00,48.74,48.77,48.48,48.63,17496.0,44.9508,44.9785,44.711,44.8494,17496.0
2022-12-13 12:30:00,48.62,48.62,48.32,48.36,22694.0,44.8402,44.8402,44.5635,44.6004,22694.0
2022-12-13 13:00:00,48.37,48.68,48.37,48.64,22573.0,44.6096,44.8955,44.6096,44.8586,22573.0
2022-12-13 13:30:00,48.64,48.73,48.58,48.69,19113.0,44.8586,44.9416,44.8033,44.9047,19113.0
2022-12-13 14:00:00,48.71,48.8,48.59,48.64,28630.0,44.9232,45.0062,44.8125,44.8586,28630.0
2022-12-13 14:30:00,48.65,48.86,48.63,48.7,28615.0,44.8678,45.0615,44.8494,44.9139,28615.0
2022-12-13 15:00:00,48.69,48.76,48.53,48.75,41969.0,44.9047,44.9693,44.7572,44.96,41969.0
2022-12-13 15:30:00,48.76,48.85,48.61,48.68,173228.0,44.9693,45.0523,44.8309,44.8955,173228.0
2022-12-14 09:30:00,48.75,49.16,48.75,49.13,40299.0,44.96,45.3382,44.96,45.3105,40299.0
2022-12-14 10:00:00,49.14,49.38,49.11,49.27,46747.0,45.3197,45.5411,45.2921,45.4396,46747.0
2022-12-14 10:30:00,49.26,49.26,49.06,49.17,55095.0,45.4304,45.4304,45.2459,45.3474,55095.0
2022-12-14 11:00:00,49.18,49.27,49.16,49.25,39126.0,45.3566,45.4396,45.3382,45.4212,39126.0
2022-12-14 11:30:00,49.26,49.37,49.15,49.2,29213.0,45.4304,45.5318,45.329,45.3751,29213.0
2022-12-14 12:00:00,49.19,49.19,49.09,49.16,14087.0,45.3658,45.3658,45.2736,45.3382,14087.0
2022-12-14 12:30:00,49.15,49.22,49.11,49.16,19227.0,45.329,45.3935,45.2921,45.3382,19227.0
2022-12-14 13:00:00,49.16,49.3,49.16,49.24,18338.0,45.3382,45.4673,45.3382,45.412,18338.0
2022-12-14 13:30:00,49.25,49.35,49.25,49.29,20459.0,45.4212,45.5134,45.4212,45.4581,20459.0
2022-12-14 14:00:00,49.21,49.21,48.59,48.71,29400.0,45.3843,45.3843,44.8125,44.9232,29400.0
2022-12-14 14:30:00,48.69,48.73,48.35,48.63,34254.0,44.9047,44.9416,44.5911,44.8494,34254.0
2022-12-14 15:00:00,48.63,48.89,48.49,48.49,34934.0,44.8494,45.0892,44.7203,44.7203,34934.0
2022-12-14 15:30:00,48.48,48.87,48.36,48.74,148059.0,44.711,45.0707,44.6004,44.9508,148059.0
2022-12-15 09:30:00,48.49,48.59,48.13,48.13,26408.0,44.7203,44.8125,44.3882,44.3882,26408.0
2022-12-15 10:00:00,48.12,48.12,47.87,47.94,23904.0,44.379,44.379,44.1485,44.213,23904.0
2022-12-15 10:30:00,47.91,48.11,47.76,47.76,25944.0,44.1854,44.3698,44.047,44.047,25944.0
2022-12-15 11:00:00,47.78,47.88,47.38,47.47,29409.0,44.0655,44.1577,43.6966,43.7796,29409.0
2022-12-15 11:30:00,47.49,47.7,47.49,47.63,10277.0,43.798,43.9917,43.798,43.9271,10277.0
2022-12-15 12:00:00,47.64,47.71,47.61,47.66,13244.0,43.9363,44.0009,43.9087,43.9548,13244.0
2022-12-15 12:30:00,47.7,47.72,47.5,47.51,10212.0,43.9917,44.0101,43.8072,43.8164,10212.0
2022-12-15 13:00:00,47.49,47.49,47.36,47.4,13440.0,43.798,43.798,43.6781,43.715,13440.0
2022-12-15 13:30:00,47.39,47.65,47.37,47.65,23170.0,43.7058,43.9456,43.6873,43.9456,23170.0
2022-12-15 14:00:00,47.63,47.72,47.46,47.5,30055.0,43.9271,44.0101,43.7703,43.8072,30055.0
2022-12-15 14:30:00,47.49,47.7,47.43,47.7,27826.0,43.798,43.9917,43.7427,43.9917,27826.0
2022-12-15 15:00:00,47.71,47.83,47.59,47.67,34069.0,44.0009,44.1116,43.8902,43.964,34069.0
2022-12-15 15:30:00,47.68,47.77,47.46,47.51,101767.0,43.9732,44.0562,43.7703,43.8164,101767.0
2022-12-16 09:30:00,46.97,47.24,46.85,47.13,137185.0,43.3184,43.5674,43.2078,43.466,137185.0
2022-12-16 10:00:00,47.06,47.07,46.43,46.53,24562.0,43.4014,43.4107,42.8204,42.9126,24562.0
2022-12-16 10:30:00,46.55,46.59,46.36,46.59,22459.0,42.9311,42.968,42.7559,42.968,22459.0
2022-12-16 11:00:00,46.58,46.58,46.26,46.39,28911.0,42.9587,42.9587,42.6636,42.7835,28911.0
2022-12-16 11:30:00,46.38,46.48,46.28,46.33,28090.0,42.7743,42.8665,42.6821,42.7282,28090.0
2022-12-16 12:00:00,46.33,46.48,46.27,46.42,24305.0,42.7282,42.8665,42.6728,42.8112,24305.0
2022-12-16 12:30:00,46.44,46.5,46.34,46.42,28982.0,42.8296,42.885,42.7374,42.8112,28982.0
2022-12-16 13:00:00,46.4,46.5,46.33,46.33,22910.0,42.7927,42.885,42.7282,42.7282,22910.0
2022-12-16 13:30:00,46.33,46.41,46.13,46.24,30541.0,42.7282,42.802,42.5437,42.6452,30541.0
2022-12-16 14:00:00,46.23,46.43,46.23,46.27,27813.0,42.636,42.8204,42.636,42.6728,27813.0
2022-12-16 14:30:00,46.25,46.39,46.19,46.39,26884.0,42.6544,42.7835,42.5991,42.7835,26884.0
2022-12-16 15:00:00,46.35,46.56,46.31,46.51,27568.0,42.7466,42.9403,42.7097,42.8942,27568.0
2022-12-16 15:30:00,46.53,46.78,46.48,46.5,207404.0,42.9126,43.1432,42.8665,42.885,207404.0
2022-12-19 09:30:00,46.57,46.82,46.47,46.76,42204.0,42.9495,43.1801,42.8573,43.1248,42204.0
2022-12-19 10:00:00,46.77,47.15,46.68,47.05,35455.0,43.134,43.4844,43.051,43.3922,35455.0
2022-12-19 10:30:00,47.07,47.2,46.93,46.93,49900.0,43.4107,43.5305,43.2815,43.2815,49900.0
2022-12-19 11:00:00,46.91,47.08,46.89,46.92,26688.0,43.2631,43.4199,43.2446,43.2723,26688.0
2022-12-19 11:30:00,46.91,46.96,46.85,46.89,26773.0,43.2631,43.3092,43.2078,43.2446,26773.0
2022-12-19 12:00:00,46.89,47.05,46.85,46.86,18866.0,43.2446,43.3922,43.2078,43.217,18866.0
2022-12-19 12:30:00,46.86,46.95,46.85,46.87,30678.0,43.217,43.3,43.2078,43.2262,30678.0
2022-12-19 13:00:00,46.87,46.94,46.84,46.88,23874.0,43.2262,43.2908,43.1985,43.2354,23874.0
2022-12-19 13:30:00,46.88,46.93,46.82,46.84,43900.0,43.2354,43.2815,43.1801,43.1985,43900.0
2022-12-19 14:00:00,46.78,46.79,46.61,46.63,42813.0,43.1432,43.1524,42.9864,43.0049,42813.0
2022-12-19 14:30:00,46.61,46.64,46.34,46.43,53956.0,42.9864,43.0141,42.7374,42.8204,53956.0
2022-12-19 15:00:00,46.43,46.43,46.27,46.36,55048.0,42.8204,42.8204,42.6728,42.7559,55048.0
2022-12-19 15:30:00,46.36,46.61,46.34,46.61,243570.0,42.7559,42.9864,42.7374,42.9864,243570.0
2022-12-20 09:30:00,46.54,46.59,46.2,46.37,42869.0,42.9219,42.968,42.6083,42.7651,42869.0
2022-12-20 10:00:00,46.39,46.68,46.38,46.55,33599.0,42.7835,43.051,42.7743,42.9311,33599.0
2022-12-20 10:30:00,46.55,46.74,46.46,46.59,41186.0,42.9311,43.1063,42.8481,42.968,41186.0
2022-12-20 11:00:00,46.6,46.67,46.41,46.43,34645.0,42.9772,43.0418,42.802,42.8204,34645.0
2022-12-20 11:30:00,46.43,46.63,46.4,46.63,15059.0,42.8204,43.0049,42.7927,43.0049,15059.0
2022-12-20 12:00:00,46.62,46.79,46.61,46.75,21957.0,42.9956,43.1524,42.9864,43.1155,21957.0
2022-12-20 12:30:00,46.75,46.86,46.72,46.83,42449.0,43.1155,43.217,43.0879,43.1893,42449.0
2022-12-20 13:00:00,46.83,46.83,46.76,46.78,25195.0,43.1893,43.1893,43.1248,43.1432,25195.0
2022-12-20 13:30:00,46.79,46.87,46.73,46.75,28781.0,43.1524,43.2262,43.0971,43.1155,28781.0
2022-12-20 14:00:00,46.77,46.92,46.77,46.89,36490.0,43.134,43.2723,43.134,43.2446,36490.0
2022-12-20 14:30:00,46.86,46.92,46.83,46.84,31176.0,43.217,43.2723,43.1893,43.1985,31176.0
2022-12-20 15:00:00,46.83,46.83,46.7,46.75,26162.0,43.1893,43.1893,43.0694,43.1155,26162.0
2022-12-20 15:30:00,46.76,46.78,46.62,46.69,145116.0,43.1248,43.1432,42.9956,43.0602,145116.0
2022-12-21 09:30:00,46.94,47.1,46.71,46.95,33000.0,43.2908,43.4383,43.0786,43.3,33000.0
2022-12-21 10:00:00,46.97,47.2,46.97,47.19,22217.0,43.3184,43.5305,43.3184,43.5213,22217.0
2022-12-21 10:30:00,47.19,47.38,47.17,47.34,37500.0,43.5213,43.6966,43.5029,43.6597,37500.0
2022-12-21 11:00:00,47.34,47.38,47.19,47.29,27541.0,43.6597,43.6966,43.5213,43.6136,27541.0
2022-12-21 11:30:00,47.3,47.33,47.14,47.22,20340.0,43.6228,43.6504,43.4752,43.549,20340.0
2022-12-21 12:00:00,47.23,47.25,47.13,47.2,33422.0,43.5582,43.5767,43.466,43.5305,33422.0
2022-12-21 12:30:00,47.22,47.28,47.18,47.28,21406.0,43.549,43.6043,43.5121,43.6043,21406.0
2022-12-21 13:00:00,47.29,47.33,47.23,47.28,32124.0,43.6136,43.6504,43.5582,43.6043,32124.0
2022-12-21 13:30:00,47.27,47.39,47.27,47.36,32670.0,43.5951,43.7058,43.5951,43.6781,32670.0
2022-12-21 14:00:00,47.36,47.42,47.28,47.33,26143.0,43.6781,43.7334,43.6043,43.6504,26143.0
2022-12-21 14:30:00,47.33,47.37,47.27,47.31,28375.0,43.6504,43.6873,43.5951,43.632,28375.0
2022-12-21 15:00:00,47.31,47.36,47.22,47.27,47584.0,43.632,43.6781,43.549,43.5951,47584.0
2022-12-21 15:30:00,47.27,47.46,47.26,47.46,223280.0,43.5951,43.7703,43.5859,43.7703,223280.0
2022-12-22 09:30:00,47.56,47.62,47.2,47.56,63338.0,43.8626,43.9179,43.5305,43.8626,63338.0
2022-12-22 10:00:00,47.52,47.52,47.3,47.34,36308.0,43.8257,43.8257,43.6228,43.6597,36308.0
2022-12-22 10:30:00,47.34,47.41,47.26,47.27,33106.0,43.6597,43.7242,43.5859,43.5951,33106.0
2022-12-22 11:00:00,47.25,47.32,47.18,47.26,70220.0,43.5767,43.6412,43.5121,43.5859,70220.0
2022-12-22 11:30:00,47.28,47.35,47.16,47.16,19904.0,43.6043,43.6689,43.4937,43.4937,19904.0
2022-12-22 12:00:00,47.14,47.14,46.7,46.72,30175.0,43.4752,43.4752,43.0694,43.0879,30175.0
2022-12-22 12:30:00,46.72,46.72,46.5,46.63,25176.0,43.0879,43.0879,42.885,43.0049,25176.0
2022-12-22 13:00:00,46.62,46.62,46.4,46.5,31248.0,42.9956,42.9956,42.7927,42.885,31248.0
2022-12-22 13:30:00,46.5,46.5,46.35,46.38,23289.0,42.885,42.885,42.7466,42.7743,23289.0
2022-12-22 14:00:00,46.39,46.67,46.39,46.66,37092.0,42.7835,43.0418,42.7835,43.0325,37092.0
2022-12-22 14:30:00,46.63,46.83,46.62,46.82,38574.0,43.0049,43.1893,42.9956,43.1801,38574.0
2022-12-22 15:00:00,46.83,47.0,46.8,47.0,30799.0,43.1893,43.3461,43.1616,43.3461,30799.0
2022-12-22 15:30:00,47.0,47.24,46.94,47.2,91985.0,43.3461,43.5674,43.2908,43.5305,91985.0
2022-12-23 09:30:00,47.23,47.37,47.04,47.1,23342.0,43.5582,43.6873,43.383,43.4383,23342.0
2022-12-23 10:00:00,47.18,47.49,47.07,47.36,18001.0,43.5121,43.798,43.4107,43.6781,18001.0
2022-12-23 10:30:00,47.38,47.55,47.37,47.42,14018.0,43.6966,43.8533,43.6873,43.7334,14018.0
2022-12-23 11:00:00,47.41,47.47,47.34,47.37,12497.0,43.7242,43.7796,43.6597,43.6873,12497.0
2022-12-23 11:30:00,47.39,47.53,47.38,47.53,11365.0,43.7058,43.8349,43.6966,43.8349,11365.0
2022-12-23 12:00:00,47.5,47.58,47.46,47.5,15680.0,43.8072,43.881,43.7703,43.8072,15680.0
2022-12-23 12:30:00,47.48,47.59,47.44,47.5,11441.0,43.7888,43.8902,43.7519,43.8072,11441.0
2022-12-23 13:00:00,47.49,47.59,47.46,47.48,7083.0,43.798,43.8902,43.7703,43.7888,7083.0
2022-12-23 13:30:00,47.48,47.52,47.29,47.32,10031.0,43.7888,43.8257,43.6136,43.6412,10031.0
2022-12-23 14:00:00,47.31,47.46,47.29,47.44,30794.0,43.632,43.7703,43.6136,43.7519,30794.0
2022-12-23 14:30:00,47.42,47.56,47.42,47.55,24601.0,43.7334,43.8626,43.7334,43.8533,24601.0
2022-12-23 15:00:00,47.57,47.62,47.46,47.51,23078.0,43.8718,43.9179,43.7703,43.8164,23078.0
2022-12-23 15:30:00,47.52,47.6,47.45,47.55,95264.0,43.8257,43.8995,43.7611,43.8533,95264.0
2022-12-27 09:30:00,47.53,47.6,47.4,47.55,23308.0,43.8349,43.8995,43.715,43.8533,23308.0
2022-12-27 10:00:00,47.53,47.88,47.51,47.77,18674.0,43.8349,44.1577,43.8164,44.0562,18674.0
2022-12-27 10:30:00,47.79,47.97,47.74,47.85,16782.0,44.0747,44.2407,44.0286,44.13,16782.0
2022-12-27 11:00:00,47.83,47.88,47.81,47.86,14594.0,44.1116,44.1577,44.0931,44.1392,14594.0
2022-12-27 11:30:00,47.87,47.98,47.87,47.92,14172.0,44.1485,44.2499,44.1485,44.1946,14172.0
2022-12-27 12:00:00,47.93,48.02,47.92,47.93,10539.0,44.2038,44.2868,44.1946,44.2038,10539.0
2022-12-27 12:30:00,47.93,48.01,47.89,47.91,11348.0,44.2038,44.2776,44.1669,44.1854,11348.0
2022-12-27 13:00:00,47.91,48.03,47.91,47.96,10761.0,44.1854,44.296,44.1854,44.2315,10761.0
2022-12-27 13:30:00,47.94,48.01,47.84,47.85,15460.0,44.213,44.2776,44.1208,44.13,15460.0
2022-12-27 14:00:00,47.84,47.93,47.84,47.86,15053.0,44.1208,44.2038,44.1208,44.1392,15053.0
2022-12-27 14:30:00,47.86,47.99,47.85,47.97,14127.0,44.1392,44.2591,44.13,44.2407,14127.0
2022-12-27 15:00:00,47.99,48.12,47.98,48.11,20379.0,44.2591,44.379,44.2499,44.3698,20379.0
2022-12-27 15:30:00,48.11,48.2,48.08,48.09,76835.0,44.3698,44.4528,44.3421,44.3514,76835.0
2022-12-28 09:30:00,48.15,48.65,48.06,48.43,36065.0,44.4067,44.8678,44.3237,44.6649,36065.0
2022-12-28 10:00:00,48.45,48.47,48.14,48.14,27612.0,44.6834,44.7018,44.3975,44.3975,27612.0
2022-12-28 10:30:00,48.15,48.23,48.07,48.13,25979.0,44.4067,44.4805,44.3329,44.3882,25979.0
2022-12-28 11:00:00,48.15,48.19,48.07,48.07,15321.0,44.4067,44.4436,44.3329,44.3329,15321.0
2022-12-28 11:30:00,48.1,48.12,48.02,48.06,25200.0,44.3606,44.379,44.2868,44.3237,25200.0
2022-12-28 12:00:00,48.06,48.07,47.9,47.99,32487.0,44.3237,44.3329,44.1761,44.2591,32487.0
2022-12-28 12:30:00,47.97,48.17,47.94,48.16,21787.0,44.2407,44.4251,44.213,44.4159,21787.0
2022-12-28 13:00:00,48.14,48.23,48.14,48.17,19220.0,44.3975,44.4805,44.3975,44.4251,19220.0
2022-12-28 13:30:00,48.16,48.18,48.03,48.03,25652.0,44.4159,44.4344,44.296,44.296,25652.0
2022-12-28 14:00:00,48.04,48.13,47.98,48.12,31060.0,44.3052,44.3882,44.2499,44.379,31060.0
2022-12-28 14:30:00,48.13,48.22,48.09,48.13,23808.0,44.3882,44.4713,44.3514,44.3882,23808.0
2022-12-28 15:00:00,48.14,48.14,47.89,47.96,34249.0,44.3975,44.3975,44.1669,44.2315,34249.0
2022-12-28 15:30:00,47.96,48.01,47.82,47.87,119804.0,44.2315,44.2776,44.1023,44.1485,119804.0
2022-12-29 09:30:00,48.11,48.56,48.09,48.54,17283.0,44.3698,44.7848,44.3514,44.7664,17283.0
2022-12-29 10:00:00,48.56,48.61,48.37,48.39,15142.0,44.7848,44.8309,44.6096,44.628,15142.0
2022-12-29 10:30:00,48.4,48.64,48.4,48.5,40457.0,44.6373,44.8586,44.6373,44.7295,40457.0
2022-12-29 11:00:00,48.5,48.56,48.45,48.52,80987.0,44.7295,44.7848,44.6834,44.7479,80987.0
2022-12-29 11:30:00,48.53,48.75,48.49,48.72,37738.0,44.7572,44.96,44.7203,44.9324,37738.0
2022-12-29 12:00:00,48.71,48.87,48.71,48.86,39103.0,44.9232,45.0707,44.9232,45.0615,39103.0
2022-12-29 12:30:00,48.87,48.9,48.66,48.74,45547.0,45.0707,45.0984,44.877,44.9508,45547.0
2022-12-29 13:00:00,48.75,48.78,48.6,48.67,22782.0,44.96,44.9877,44.8217,44.8863,22782.0
2022-12-29 13:30:00,48.69,48.72,48.61,48.64,18297.0,44.9047,44.9324,44.8309,44.8586,18297.0
2022-12-29 14:00:00,48.64,48.67,48.42,48.43,22048.0,44.8586,44.8863,44.6557,44.6649,22048.0
2022-12-29 14:30:00,48.43,48.45,48.34,48.37,24089.0,44.6649,44.6834,44.5819,44.6096,24089.0
2022-12-29 15:00:00,48.35,48.42,48.23,48.23,51298.0,44.5911,44.6557,44.4805,44.4805,51298.0
2022-12-29 15:30:00,48.2,48.58,48.19,48.42,90162.0,44.4528,44.8033,44.4436,44.6557,90162.0
2022-12-30 09:30:00,48.3,48.53,48.28,48.43,90474.0,44.545,44.7572,44.5266,44.6649,90474.0
2022-12-30 10:00:00,48.44,48.53,48.36,48.47,40569.0,44.6741,44.7572,44.6004,44.7018,40569.0
2022-12-30 10:30:00,48.46,48.47,48.03,48.07,27206.0,44.6926,44.7018,44.296,44.3329,27206.0
2022-12-30 11:00:00,48.07,48.18,47.97,47.99,22160.0,44.3329,44.4344,44.2407,44.2591,22160.0
2022-12-30 11:30:00,47.98,48.12,47.95,48.03,13744.0,44.2499,44.379,44.2222,44.296,13744.0
2022-12-30 12:00:00,48.03,48.13,47.99,48.07,32246.0,44.296,44.3882,44.2591,44.3329,32246.0
2022-12-30 12:30:00,48.07,48.07,47.91,48.0,13158.0,44.3329,44.3329,44.1854,44.2684,13158.0
2022-12-30 13:00:00,47.98,48.0,47.69,47.77,14728.0,44.2499,44.2684,43.9825,44.0562,14728.0
2022-12-30 13:30:00,47.79,47.8,47.61,47.62,17685.0,44.0747,44.0839,43.9087,43.9179,17685.0
2022-12-30 14:00:00,47.59,47.62,47.33,47.37,18881.0,43.8902,43.9179,43.6504,43.6873,18881.0
2022-12-30 14:30:00,47.38,47.42,47.25,47.34,16414.0,43.6966,43.7334,43.5767,43.6597,16414.0
2022-12-30 15:00:00,47.34,47.57,47.25,47.47,30688.0,43.6597,43.8718,43.5767,43.7796,30688.0
2022-12-30 15:30:00,47.46,47.83,47.44,47.73,119498.0,43.7703,44.1116,43.7519,44.0193,119498.0
2023-01-03 09:30:00,48.13,48.47,47.77,47.96,29992.0,44.3882,44.7018,44.0562,44.2315,29992.0
2023-01-03 10:00:00,47.96,48.05,47.6,47.69,27940.0,44.2315,44.3145,43.8995,43.9825,27940.0
2023-01-03 10:30:00,47.75,48.15,47.67,48.15,41548.0,44.0378,44.4067,43.964,44.4067,41548.0
2023-01-03 11:00:00,48.15,48.18,47.67,47.72,24897.0,44.4067,44.4344,43.964,44.0101,24897.0
2023-01-03 11:30:00,47.71,47.74,47.55,47.71,27479.0,44.0009,44.0286,43.8533,44.0009,27479.0
2023-01-03 12:00:00,47.7,47.92,47.69,47.91,18413.0,43.9917,44.1946,43.9825,44.1854,18413.0
2023-01-03 12:30:00,47.9,48.04,47.76,47.91,22517.0,44.1761,44.3052,44.047,44.1854,22517.0
2023-01-03 13:00:00,47.9,48.09,47.82,48.07,24624.0,44.1761,44.3514,44.1023,44.3329,24624.0
2023-01-03 13:30:00,48.07,48.27,48.05,48.16,20921.0,44.3329,44.5174,44.3145,44.4159,20921.0
2023-01-03 14:00:00,48.15,48.17,47.92,47.93,20952.0,44.4067,44.4251,44.1946,44.2038,20952.0
2023-01-03 14:30:00,47.93,48.11,47.82,48.06,22802.0,44.2038,44.3698,44.1023,44.3237,22802.0
2023-01-03 15:00:00,48.06,48.16,47.99,48.09,51610.0,44.3237,44.4159,44.2591,44.3514,51610.0
2023-01-03 15:30:00,48.1,48.31,48.08,48.18,148254.0,44.3606,44.5543,44.3421,44.4344,148254.0
2023-01-04 09:30:00,48.5,49.01,48.27,49.0,41947.0,44.7295,45.1998,44.5174,45.1906,41947.0
2023-01-04 10:00:00,48.96,48.99,48.65,48.73,27469.0,45.1537,45.1814,44.8678,44.9416,27469.0
2023-01-04 10:30:00,48.75,48.86,48.7,48.79,18080.0,44.96,45.0615,44.9139,44.9969,18080.0
2023-01-04 11:00:00,48.8,48.88,48.73,48.82,31118.0,45.0062,45.0799,44.9416,45.0246,31118.0
2023-01-04 11:30:00,48.83,49.06,48.77,49.05,50638.0,45.0338,45.2459,44.9785,45.2367,50638.0
2023-01-04 12:00:00,49.07,49.15,48.88,48.88,28910.0,45.2552,45.329,45.0799,45.0799,28910.0
2023-01-04 12:30:00,48.88,49.04,48.87,48.87,19583.0,45.0799,45.2275,45.0707,45.0707,19583.0
2023-01-04 13:00:00,48.87,48.99,48.83,48.91,38793.0,45.0707,45.1814,45.0338,45.1076,38793.0
2023-01-04 13:30:00,48.9,48.9,48.69,48.75,32785.0,45.0984,45.0984,44.9047,44.96,32785.0
2023-01-04 14:00:00,48.76,48.85,48.49,48.49,29290.0,44.9693,45.0523,44.7203,44.7203,29290.0
2023-01-04 14:30:00,48.53,48.72,48.5,48.7,18819.0,44.7572,44.9324,44.7295,44.9139,18819.0
2023-01-04 15:00:00,48.72,48.8,48.65,48.67,22453.0,44.9324,45.0062,44.8678,44.8863,22453.0
2023-01-04 15:30:00,48.67,48.79,48.43,48.75,136421.0,44.8863,44.9969,44.6649,44.96,136421.0
2023-01-05 09:30:00,48.5,48.67,48.3,48.34,47389.0,44.7295,44.8863,44.545,44.5819,47389.0
2023-01-05 10:00:00,48.25,48.31,47.78,47.93,23972.0,44.4989,44.5543,44.0655,44.2038,23972.0
2023-01-05 10:30:00,47.91,47.95,47.75,47.81,20579.0,44.1854,44.2222,44.0378,44.0931,20579.0
2023-01-05 11:00:00,47.81,47.93,47.77,47.92,24325.0,44.0931,44.2038,44.0562,44.1946,24325.0
2023-01-05 11:30:00,47.91,47.92,47.83,47.87,17358.0,44.1854,44.1946,44.1116,44.1485,17358.0
2023-01-05 12:00:00,47.84,47.99,47.82,47.93,80326.0,44.1208,44.2591,44.1023,44.2038,80326.0
2023-01-05 12:30:00,47.93,48.07,47.89,48.07,40092.0,44.2038,44.3329,44.1669,44.3329,40092.0
2023-01-05 13:00:00,48.08,48.13,47.92,48.0,23710.0,44.3421,44.3882,44.1946,44.2684,23710.0
2023-01-05 13:30:00,48.01,48.06,47.96,47.98,26731.0,44.2776,44.3237,44.2315,44.2499,26731.0
2023-01-05 14:00:00,47.99,48.0,47.82,47.82,21355.0,44.2591,44.2684,44.1023,44.1023,21355.0
2023-01-05 14:30:00,47.82,48.09,47.8,48.0,40604.0,44.1023,44.3514,44.0839,44.2684,40604.0
2023-01-05 15:00:00,48.0,48.0,47.78,47.82,30857.0,44.2684,44.2684,44.0655,44.1023,30857.0
2023-01-05 15:30:00,47.81,47.92,47.7,47.88,140216.0,44.0931,44.1946,43.9917,44.1577,140216.0
2023-01-06 09:30:00,48.43,48.77,48.14,48.51,24654.0,44.6649,44.9785,44.3975,44.7387,24654.0
2023-01-06 10:00:00,48.58,48.85,48.56,48.72,29496.0,44.8033,45.0523,44.7848,44.9324,29496.0
2023-01-06 10:30:00,48.73,49.06,48.73,49.01,40615.0,44.9416,45.2459,44.9416,45.1998,40615.0
2023-01-06 11:00:00,48.99,49.06,48.92,48.93,25510.0,45.1814,45.2459,45.1168,45.1261,25510.0
2023-01-06 11:30:00,48.94,49.0,48.9,48.94,43211.0,45.1353,45.1906,45.0984,45.1353,43211.0
2023-01-06 12:00:00,48.91,48.92,48.72,48.77,14525.0,45.1076,45.1168,44.9324,44.9785,14525.0
2023-01-06 12:30:00,48.77,48.77,48.47,48.5,16182.0,44.9785,44.9785,44.7018,44.7295,16182.0
2023-01-06 13:00:00,48.52,48.66,48.52,48.58,10788.0,44.7479,44.877,44.7479,44.8033,10788.0
2023-01-06 13:30:00,48.56,48.62,48.49,48.59,22579.0,44.7848,44.8402,44.7203,44.8125,22579.0
2023-01-06 14:00:00,48.6,48.73,48.59,48.6,90746.0,44.8217,44.9416,44.8125,44.8217,90746.0
2023-01-06 14:30:00,48.59,48.8,48.59,48.75,22542.0,44.8125,45.0062,44.8125,44.96,22542.0
2023-01-06 15:00:00,48.75,48.81,48.7,48.7,41102.0,44.96,45.0154,44.9139,44.9139,41102.0
2023-01-06 15:30:00,48.7,48.82,48.68,48.82,145854.0,44.9139,45.0246,44.8955,45.0246,145854.0
2023-01-09 09:30:00,48.62,48.73,48.45,48.68,25983.0,44.8402,44.9416,44.6834,44.8955,25983.0
2023-01-09 10:00:00,48.7,48.78,48.6,48.69,30845.0,44.9139,44.9877,44.8217,44.9047,30845.0
2023-01-09 10:30:00,48.72,48.81,48.69,48.74,31462.0,44.9324,45.0154,44.9047,44.9508,31462.0
2023-01-09 11:00:00,48.74,49.03,48.74,49.03,33661.0,44.9508,45.2183,44.9508,45.2183,33661.0
2023-01-09 11:30:00,49.03,49.12,48.96,49.12,34245.0,45.2183,45.3013,45.1537,45.3013,34245.0
2023-01-09 12:00:00,49.12,49.21,48.88,48.94,31039.0,45.3013,45.3843,45.0799,45.1353,31039.0
2023-01-09 12:30:00,48.96,48.98,48.81,48.89,21950.0,45.1537,45.1722,45.0154,45.0892,21950.0
2023-01-09 13:00:00,48.89,48.9,48.77,48.8,34931.0,45.0892,45.0984,44.9785,45.0062,34931.0
2023-01-09 13:30:00,48.8,48.8,48.65,48.78,33327.0,45.0062,45.0062,44.8678,44.9877,33327.0
2023-01-09 14:00:00,48.79,48.85,48.75,48.79,37545.0,44.9969,45.0523,44.96,44.9969,37545.0
2023-01-09 14:30:00,48.78,48.78,48.6,48.6,43067.0,44.9877,44.9877,44.8217,44.8217,43067.0
2023-01-09 15:00:00,48.62,48.7,48.58,48.66,51212.0,44.8402,44.9139,44.8033,44.877,51212.0
2023-01-09 15:30:00,48.68,48.81,48.67,48.69,172590.0,44.8955,45.0154,44.8863,44.9047,172590.0
2023-01-10 09:30:00,48.7,48.72,48.48,48.66,16258.0,44.9139,44.9324,44.711,44.877,16258.0
2023-01-10 10:00:00,48.65,48.87,48.58,48.65,23006.0,44.8678,45.0707,44.8033,44.8678,23006.0
2023-01-10 10:30:00,48.65,48.73,48.58,48.72,13817.0,44.8678,44.9416,44.8033,44.9324,13817.0
2023-01-10 11:00:00,48.68,48.73,48.6,48.61,13119.0,44.8955,44.9416,44.8217,44.8309,13119.0
2023-01-10 11:30:00,48.6,48.72,48.59,48.68,7958.0,44.8217,44.9324,44.8125,44.8955,7958.0
2023-01-10 12:00:00,48.67,48.7,48.62,48.66,11095.0,44.8863,44.9139,44.8402,44.877,11095.0
2023-01-10 12:30:00,48.66,48.73,48.58,48.72,15673.0,44.877,44.9416,44.8033,44.9324,15673.0
2023-01-10 13:00:00,48.72,48.78,48.62,48.62,24321.0,44.9324,44.9877,44.8402,44.8402,24321.0
2023-01-10 13:30:00,48.61,48.7,48.58,48.63,40114.0,44.8309,44.9139,44.8033,44.8494,40114.0
2023-01-10 14:00:00,48.63,48.7,48.62,48.63,27309.0,44.8494,44.9139,44.8402,44.8494,27309.0
2023-01-10 14:30:00,48.64,48.66,48.55,48.56,19393.0,44.8586,44.877,44.7756,44.7848,19393.0
2023-01-10 15:00:00,48.57,48.74,48.56,48.62,63862.0,44.794,44.9508,44.7848,44.8402,63862.0
2023-01-10 15:30:00,48.61,48.84,48.59,48.83,98142.0,44.8309,45.0431,44.8125,45.0338,98142.0
2023-01-11 09:30:00,48.81,49.15,48.81,49.15,34423.0,45.0154,45.329,45.0154,45.329,34423.0
2023-01-11 10:00:00,49.15,49.15,48.95,48.96,27820.0,45.329,45.329,45.1445,45.1537,27820.0
2023-01-11 10:30:00,48.96,49.09,48.92,49.05,19303.0,45.1537,45.2736,45.1168,45.2367,19303.0
2023-01-11 11:00:00,49.04,49.16,48.9,48.94,37481.0,45.2275,45.3382,45.0984,45.1353,37481.0
2023-01-11 11:30:00,48.94,48.94,48.7,48.71,26764.0,45.1353,45.1353,44.9139,44.9232,26764.0
2023-01-11 12:00:00,48.71,48.8,48.66,48.79,28809.0,44.9232,45.0062,44.877,44.9969,28809.0
2023-01-11 12:30:00,48.79,48.81,48.69,48.69,23766.0,44.9969,45.0154,44.9047,44.9047,23766.0
2023-01-11 13:00:00,48.69,48.82,48.69,48.82,26533.0,44.9047,45.0246,44.9047,45.0246,26533.0
2023-01-11 13:30:00,48.81,48.9,48.8,48.83,38025.0,45.0154,45.0984,45.0062,45.0338,38025.0
2023-01-11 14:00:00,48.85,48.93,48.77,48.8,42066.0,45.0523,45.1261,44.9785,45.0062,42066.0
2023-01-11 14:30:00,48.8,48.89,48.76,48.83,55636.0,45.0062,45.0892,44.9693,45.0338,55636.0
2023-01-11 15:00:00,48.83,48.94,48.83,48.87,67564.0,45.0338,45.1353,45.0338,45.0707,67564.0
2023-01-11 15:30:00,48.87,49.01,48.82,48.91,167761.0,45.0707,45.1998,45.0246,45.1076,167761.0
2023-01-12 09:30:00,48.96,49.01,48.69,48.75,21605.0,45.1537,45.1998,44.9047,44.96,21605.0
2023-01-12 10:00:00,48.75,49.11,48.71,49.0,29493.0,44.96,45.2921,44.9232,45.1906,29493.0
2023-01-12 10:30:00,48.96,49.07,48.84,48.95,16355.0,45.1537,45.2552,45.0431,45.1445,16355.0
2023-01-12 11:00:00,48.91,48.95,48.81,48.86,20474.0,45.1076,45.1445,45.0154,45.0615,20474.0
2023-01-12 11:30:00,48.85,48.89,48.72,48.89,17628.0,45.0523,45.0892,44.9324,45.0892,17628.0
2023-01-12 12:00:00,48.88,49.2,48.87,49.17,18200.0,45.0799,45.3751,45.0707,45.3474,18200.0
2023-01-12 12:30:00,49.17,49.2,49.04,49.14,15630.0,45.3474,45.3751,45.2275,45.3197,15630.0
2023-01-12 13:00:00,49.13,49.28,48.99,49.03,23378.0,45.3105,45.4488,45.1814,45.2183,23378.0
2023-01-12 13:30:00,49.01,49.27,48.96,49.27,28537.0,45.1998,45.4396,45.1537,45.4396,28537.0
2023-01-12 14:00:00,49.28,49.28,49.11,49.11,24858.0,45.4488,45.4488,45.2921,45.2921,24858.0
2023-01-12 14:30:00,49.1,49.22,49.02,49.1,22047.0,45.2828,45.3935,45.2091,45.2828,22047.0
2023-01-12 15:00:00,49.12,49.17,48.91,48.99,40039.0,45.3013,45.3474,45.1076,45.1814,40039.0
2023-01-12 15:30:00,48.99,49.1,48.95,49.0,141672.0,45.1814,45.2828,45.1445,45.1906,141672.0
2023-01-13 09:30:00,48.95,49.13,48.66,48.86,34857.0,45.1445,45.3105,44.877,45.0615,34857.0
2023-01-13 10:00:00,48.85,49.0,48.75,48.83,19524.0,45.0523,45.1906,44.96,45.0338,19524.0
2023-01-13 10:30:00,48.82,48.83,48.65,48.78,17582.0,45.0246,45.0338,44.8678,44.9877,17582.0
2023-01-13 11:00:00,48.78,48.83,48.67,48.82,12516.0,44.9877,45.0338,44.8863,45.0246,12516.0
2023-01-13 11:30:00,48.82,48.82,48.68,48.69,10852.0,45.0246,45.0246,44.8955,44.9047,10852.0
2023-01-13 12:00:00,48.68,48.84,48.67,48.73,13393.0,44.8955,45.0431,44.8863,44.9416,13393.0
2023-01-13 12:30:00,48.73,48.79,48.62,48.75,16768.0,44.9416,44.9969,44.8402,44.96,16768.0
2023-01-13 13:00:00,48.75,48.82,48.63,48.66,30293.0,44.96,45.0246,44.8494,44.877,30293.0
2023-01-13 13:30:00,48.65,48.72,48.58,48.66,24948.0,44.8678,44.9324,44.8033,44.877,24948.0
2023-01-13 14:00:00,48.67,48.67,48.54,48.59,26286.0,44.8863,44.8863,44.7664,44.8125,26286.0
2023-01-13 14:30:00,48.6,48.67,48.57,48.6,25249.0,44.8217,44.8863,44.794,44.8217,25249.0
2023-01-13 15:00:00,48.59,48.64,48.53,48.59,31531.0,44.8125,44.8586,44.7572,44.8125,31531.0
2023-01-13 15:30:00,48.59,48.8,48.58,48.79,133915.0,44.8125,45.0062,44.8033,44.9969,133915.0
2023-01-17 09:30:00,48.7,49.06,48.7,48.91,31347.0,44.9139,45.2459,44.9139,45.1076,31347.0
2023-01-17 10:00:00,48.93,49.0,48.84,48.84,15099.0,45.1261,45.1906,45.0431,45.0431,15099.0
2023-01-17 10:30:00,48.84,48.85,48.71,48.76,19580.0,45.0431,45.0523,44.9232,44.9693,19580.0
2023-01-17 11:00:00,48.76,48.87,48.72,48.75,21962.0,44.9693,45.0707,44.9324,44.96,21962.0
2023-01-17 11:30:00,48.74,48.75,48.56,48.61,13968.0,44.9508,44.96,44.7848,44.8309,13968.0
2023-01-17 12:00:00,48.61,48.75,48.49,48.5,28767.0,44.8309,44.96,44.7203,44.7295,28767.0
2023-01-17 12:30:00,48.5,48.59,48.47,48.49,12574.0,44.7295,44.8125,44.7018,44.7203,12574.0
2023-01-17 13:00:00,48.49,48.57,48.46,48.47,11630.0,44.7203,44.794,44.6926,44.7018,11630.0
2023-01-17 13:30:00,48.5,48.59,48.44,48.46,35534.0,44.7295,44.8125,44.6741,44.6926,35534.0
2023-01-17 14:00:00,48.46,48.48,48.3,48.34,19555.0,44.6926,44.711,44.545,44.5819,19555.0
2023-01-17 14:30:00,48.35,48.47,48.35,48.39,23765.0,44.5911,44.7018,44.5911,44.628,23765.0
2023-01-17 15:00:00,48.39,48.44,48.23,48.32,27418.0,44.628,44.6741,44.4805,44.5635,27418.0
2023-01-17 15:30:00,48.32,48.38,48.2,48.24,111210.0,44.5635,44.6188,44.4528,44.4897,111210.0
2023-01-18 09:30:00,48.34,48.34,47.75,47.86,24525.0,44.5819,44.5819,44.0378,44.1392,24525.0
2023-01-18 10:00:00,47.85,48.06,47.83,48.06,23420.0,44.13,44.3237,44.1116,44.3237,23420.0
2023-01-18 10:30:00,48.06,48.12,47.88,47.9,17062.0,44.3237,44.379,44.1577,44.1761,17062.0
2023-01-18 11:00:00,47.91,47.96,47.56,47.62,9242.0,44.1854,44.2315,43.8626,43.9179,9242.0
2023-01-18 11:30:00,47.6,47.6,47.31,47.31,25988.0,43.8995,43.8995,43.632,43.632,25988.0
2023-01-18 12:00:00,47.32,47.33,47.1,47.14,17197.0,43.6412,43.6504,43.4383,43.4752,17197.0
2023-01-18 12:30:00,47.1,47.13,46.94,46.94,13085.0,43.4383,43.466,43.2908,43.2908,13085.0
2023-01-18 13:00:00,46.94,47.0,46.75,46.93,25117.0,43.2908,43.3461,43.1155,43.2815,25117.0
2023-01-18 13:30:00,46.94,47.39,46.94,47.19,26453.0,43.2908,43.7058,43.2908,43.5213,26453.0
2023-01-18 14:00:00,47.19,47.24,47.0,47.0,15043.0,43.5213,43.5674,43.3461,43.3461,15043.0
2023-01-18 14:30:00,47.01,47.1,46.94,46.96,13588.0,43.3553,43.4383,43.2908,43.3092,13588.0
2023-01-18 15:00:00,46.96,47.17,46.93,47.09,24306.0,43.3092,43.5029,43.2815,43.4291,24306.0
2023-01-18 15:30:00,47.08,47.15,46.94,47.07,129614.0,43.4199,43.4844,43.2908,43.4107,129614.0
2023-01-19 09:30:00,47.0,47.09,46.83,47.01,25533.0,43.3461,43.4291,43.1893,43.3553,25533.0
2023-01-19 10:00:00,47.02,47.04,46.9,47.0,8384.0,43.3645,43.383,43.2539,43.3461,8384.0
2023-01-19 10:30:00,46.97,46.97,46.63,46.68,8798.0,43.3184,43.3184,43.0049,43.051,8798.0
2023-01-19 11:00:00,46.7,46.86,46.69,46.83,10524.0,43.0694,43.217,43.0602,43.1893,10524.0
2023-01-19 11:30:00,46.85,46.86,46.71,46.73,11340.0,43.2078,43.217,43.0786,43.0971,11340.0
2023-01-19 12:00:00,46.74,46.83,46.63,46.68,9256.0,43.1063,43.1893,43.0049,43.051,9256.0
2023-01-19 12:30:00,46.67,46.68,46.61,46.68,11664.0,43.0418,43.051,42.9864,43.051,11664.0
2023-01-19 13:00:00,46.71,46.79,46.61,46.63,13701.0,43.0786,43.1524,42.9864,43.0049,13701.0
2023-01-19 13:30:00,46.65,46.78,46.6,46.64,12149.0,43.0233,43.1432,42.9772,43.0141,12149.0
2023-01-19 14:00:00,46.64,46.68,46.6,46.63,14496.0,43.0141,43.051,42.9772,43.0049,14496.0
2023-01-19 14:30:00,46.57,46.62,46.41,46.48,18003.0,42.9495,42.9956,42.802,42.8665,18003.0
2023-01-19 15:00:00,46.48,46.64,46.48,46.64,20673.0,42.8665,43.0141,42.8665,43.0141,20673.0
2023-01-19 15:30:00,46.64,46.74,46.5,46.5,102767.0,43.0141,43.1063,42.885,42.885,102767.0
2023-01-20 09:30:00,46.54,46.54,46.0,46.21,28858.0,42.9219,42.9219,42.4238,42.6175,28858.0
2023-01-20 10:00:00,46.19,46.33,46.05,46.29,28588.0,42.5991,42.7282,42.47,42.6913,28588.0
2023-01-20 10:30:00,46.29,46.46,46.24,46.42,20671.0,42.6913,42.8481,42.6452,42.8112,20671.0
2023-01-20 11:00:00,46.43,46.48,46.35,46.45,22447.0,42.8204,42.8665,42.7466,42.8389,22447.0
2023-01-20 11:30:00,46.45,46.51,46.33,46.4,13350.0,42.8389,42.8942,42.7282,42.7927,13350.0
2023-01-20 12:00:00,46.4,46.41,46.24,46.28,21515.0,42.7927,42.802,42.6452,42.6821,21515.0
2023-01-20 12:30:00,46.26,46.41,46.26,46.35,71621.0,42.6636,42.802,42.6636,42.7466,71621.0
2023-01-20 13:00:00,46.35,46.39,46.27,46.35,19670.0,42.7466,42.7835,42.6728,42.7466,19670.0
2023-01-20 13:30:00,46.35,46.59,46.35,46.51,26547.0,42.7466,42.968,42.7466,42.8942,26547.0
2023-01-20 14:00:00,46.51,46.52,46.38,46.4,47583.0,42.8942,42.9034,42.7743,42.7927,47583.0
2023-01-20 14:30:00,46.4,46.52,46.37,46.52,47456.0,42.7927,42.9034,42.7651,42.9034,47456.0
2023-01-20 15:00:00,46.54,46.65,46.49,46.54,87283.0,42.9219,43.0233,42.8757,42.9219,87283.0
2023-01-20 15:30:00,46.54,46.59,46.4,46.54,265905.0,42.9219,42.968,42.7927,42.9219,265905.0
2023-01-23 09:30:00,46.5,46.5,46.0,46.16,41491.0,42.885,42.885,42.4238,42.5714,41491.0
2023-01-23 10:00:00,46.18,46.35,46.12,46.29,46724.0,42.5898,42.7466,42.5345,42.6913,46724.0
2023-01-23 10:30:00,46.29,46.42,46.27,46.4,26190.0,42.6913,42.8112,42.6728,42.7927,26190.0
2023-01-23 11:00:00,46.42,46.54,46.39,46.46,55332.0,42.8112,42.9219,42.7835,42.8481,55332.0
2023-01-23 11:30:00,46.5,46.55,46.44,46.49,32490.0,42.885,42.9311,42.8296,42.8757,32490.0
2023-01-23 12:00:00,46.5,46.64,46.44,46.6,42178.0,42.885,43.0141,42.8296,42.9772,42178.0
2023-01-23 12:30:00,46.61,46.7,46.6,46.68,27136.0,42.9864,43.0694,42.9772,43.051,27136.0
2023-01-23 13:00:00,46.68,46.76,46.63,46.7,31030.0,43.051,43.1248,43.0049,43.0694,31030.0
2023-01-23 13:30:00,46.7,46.85,46.69,46.79,46828.0,43.0694,43.2078,43.0602,43.1524,46828.0
2023-01-23 14:00:00,46.77,46.77,46.45,46.45,31669.0,43.134,43.134,42.8389,42.8389,31669.0
2023-01-23 14:30:00,46.45,46.52,46.25,46.28,48688.0,42.8389,42.9034,42.6544,42.6821,48688.0
2023-01-23 15:00:00,46.3,46.37,46.25,46.33,61077.0,42.7005,42.7651,42.6544,42.7282,61077.0
2023-01-23 15:30:00,46.33,46.52,46.23,46.45,184920.0,42.7282,42.9034,42.636,42.8389,184920.0
2023-01-24 09:30:00,46.21,46.73,46.08,46.09,45610.0,42.6175,43.0971,42.4976,42.5068,45610.0
2023-01-24 10:00:00,46.1,46.52,46.02,46.43,25729.0,42.5161,42.9034,42.4423,42.8204,25729.0
2023-01-24 10:30:00,46.43,46.82,46.43,46.79,26802.0,42.8204,43.1801,42.8204,43.1524,26802.0
2023-01-24 11:00:00,46.81,46.89,46.66,46.76,95603.0,43.1709,43.2446,43.0325,43.1248,95603.0
2023-01-24 11:30:00,46.78,46.83,46.66,46.75,28559.0,43.1432,43.1893,43.0325,43.1155,28559.0
2023-01-24 12:00:00,46.74,46.75,46.64,46.72,15120.0,43.1063,43.1155,43.0141,43.0879,15120.0
2023-01-24 12:30:00,46.7,46.72,46.63,46.72,14011.0,43.0694,43.0879,43.0049,43.0879,14011.0
2023-01-24 13:00:00,46.71,46.86,46.69,46.8,11827.0,43.0786,43.217,43.0602,43.1616,11827.0
2023-01-24 13:30:00,46.8,46.96,46.75,46.79,20476.0,43.1616,43.3092,43.1155,43.1524,20476.0
2023-01-24 14:00:00,46.78,46.84,46.71,46.83,11927.0,43.1432,43.1985,43.0786,43.1893,11927.0
2023-01-24 14:30:00,46.84,46.99,46.82,46.99,29986.0,43.1985,43.3369,43.1801,43.3369,29986.0
2023-01-24 15:00:00,47.01,47.01,46.88,46.94,16895.0,43.3553,43.3553,43.2354,43.2908,16895.0
2023-01-24 15:30:00,46.94,46.95,46.82,46.86,88346.0,43.2908,43.3,43.1801,43.217,88346.0
2023-01-25 09:30:00,46.43,46.49,46.1,46.19,57322.0,42.8204,42.8757,42.5161,42.5991,57322.0
2023-01-25 10:00:00,46.2,46.6,46.19,46.43,25173.0,42.6083,42.9772,42.5991,42.8204,25173.0
2023-01-25 10:30:00,46.44,46.49,46.25,46.34,29605.0,42.8296,42.8757,42.6544,42.7374,29605.0
2023-01-25 11:00:00,46.34,46.46,46.22,46.44,20336.0,42.7374,42.8481,42.6267,42.8296,20336.0
2023-01-25 11:30:00,46.44,46.51,46.38,46.45,23897.0,42.8296,42.8942,42.7743,42.8389,23897.0
2023-01-25 12:00:00,46.43,46.43,46.33,46.38,15099.0,42.8204,42.8204,42.7282,42.7743,15099.0
2023-01-25 12:30:00,46.38,46.45,46.37,46.42,30826.0,42.7743,42.8389,42.7651,42.8112,30826.0
2023-01-25 13:00:00,46.43,46.54,46.4,46.51,35363.0,42.8204,42.9219,42.7927,42.8942,35363.0
2023-01-25 13:30:00,46.5,46.51,46.4,46.41,32008.0,42.885,42.8942,42.7927,42.802,32008.0
2023-01-25 14:00:00,46.42,46.65,46.41,46.64,32879.0,42.8112,43.0233,42.802,43.0141,32879.0
2023-01-25 14:30:00,46.65,46.7,46.56,46.59,45911.0,43.0233,43.0694,42.9403,42.968,45911.0
2023-01-25 15:00:00,46.6,46.77,46.6,46.76,99552.0,42.9772,43.134,42.9772,43.1248,99552.0
2023-01-25 15:30:00,46.76,46.93,46.67,46.92,214486.0,43.1248,43.2815,43.0418,43.2723,214486.0
2023-01-26 09:30:00,46.83,46.91,46.57,46.81,28052.0,43.1893,43.2631,42.9495,43.1709,28052.0
2023-01-26 10:00:00,46.82,47.06,46.75,46.93,42519.0,43.1801,43.4014,43.1155,43.2815,42519.0
2023-01-26 10:30:00,46.89,46.91,46.7,46.79,16790.0,43.2446,43.2631,43.0694,43.1524,16790.0
2023-01-26 11:00:00,46.83,46.92,46.8,46.9,17824.0,43.1893,43.2723,43.1616,43.2539,17824.0
2023-01-26 11:30:00,46.9,46.91,46.83,46.87,14268.0,43.2539,43.2631,43.1893,43.2262,14268.0
2023-01-26 12:00:00,46.87,46.93,46.85,46.92,14360.0,43.2262,43.2815,43.2078,43.2723,14360.0
2023-01-26 12:30:00,46.91,46.97,46.82,46.87,23234.0,43.2631,43.3184,43.1801,43.2262,23234.0
2023-01-26 13:00:00,46.85,46.91,46.8,46.91,9108.0,43.2078,43.2631,43.1616,43.2631,9108.0
2023-01-26 13:30:00,46.91,46.93,46.84,46.87,15909.0,43.2631,43.2815,43.1985,43.2262,15909.0
2023-01-26 14:00:00,46.86,46.93,46.84,46.9,21778.0,43.217,43.2815,43.1985,43.2539,21778.0
2023-01-26 14:30:00,46.91,46.94,46.8,46.85,25364.0,43.2631,43.2908,43.1616,43.2078,25364.0
2023-01-26 15:00:00,46.84,47.0,46.82,46.96,25825.0,43.1985,43.3461,43.1801,43.3092,25825.0
2023-01-26 15:30:00,46.93,46.98,46.91,46.92,80250.0,43.2815,43.3277,43.2631,43.2723,80250.0
2023-01-27 09:30:00,46.93,46.99,46.68,46.96,11561.0,43.2815,43.3369,43.051,43.3092,11561.0
2023-01-27 10:00:00,46.96,47.06,46.9,46.95,15580.0,43.3092,43.4014,43.2539,43.3,15580.0
2023-01-27 10:30:00,46.98,47.0,46.81,46.87,12964.0,43.3277,43.3461,43.1709,43.2262,12964.0
2023-01-27 11:00:00,46.86,46.98,46.78,46.95,15554.0,43.217,43.3277,43.1432,43.3,15554.0
2023-01-27 11:30:00,46.97,47.09,46.91,47.08,12314.0,43.3184,43.4291,43.2631,43.4199,12314.0
2023-01-27 12:00:00,47.08,47.14,47.03,47.1,11511.0,43.4199,43.4752,43.3738,43.4383,11511.0
2023-01-27 12:30:00,47.09,47.2,47.09,47.16,15279.0,43.4291,43.5305,43.4291,43.4937,15279.0
2023-01-27 13:00:00,47.15,47.25,47.06,47.19,29231.0,43.4844,43.5767,43.4014,43.5213,29231.0
2023-01-27 13:30:00,47.17,47.22,47.1,47.18,21477.0,43.5029,43.549,43.4383,43.5121,21477.0
2023-01-27 14:00:00,47.19,47.27,47.18,47.23,23936.0,43.5213,43.5951,43.5121,43.5582,23936.0
2023-01-27 14:30:00,47.23,47.31,47.18,47.28,27446.0,43.5582,43.632,43.5121,43.6043,27446.0
2023-01-27 15:00:00,47.28,47.33,47.22,47.26,23038.0,43.6043,43.6504,43.549,43.5859,23038.0
2023-01-27 15:30:00,47.26,47.31,47.03,47.06,192604.0,43.5859,43.632,43.3738,43.4014,192604.0
2023-01-30 09:30:00,46.93,47.33,46.8,47.29,34545.0,43.2815,43.6504,43.1616,43.6136,34545.0
2023-01-30 10:00:00,47.28,47.33,47.0,47.03,38505.0,43.6043,43.6504,43.3461,43.3738,38505.0
2023-01-30 10:30:00,47.03,47.03,46.79,46.81,23240.0,43.3738,43.3738,43.1524,43.1709,23240.0
2023-01-30 11:00:00,46.8,46.93,46.69,46.79,17767.0,43.1616,43.2815,43.0602,43.1524,17767.0
2023-01-30 11:30:00,46.78,46.8,46.66,46.77,17630.0,43.1432,43.1616,43.0325,43.134,17630.0
2023-01-30 12:00:00,46.78,46.79,46.62,46.63,20143.0,43.1432,43.1524,42.9956,43.0049,20143.0
2023-01-30 12:30:00,46.67,46.68,46.53,46.58,16342.0,43.0418,43.051,42.9126,42.9587,16342.0
2023-01-30 13:00:00,46.57,46.7,46.51,46.63,17005.0,42.9495,43.0694,42.8942,43.0049,17005.0
2023-01-30 13:30:00,46.63,46.63,46.5,46.51,20527.0,43.0049,43.0049,42.885,42.8942,20527.0
2023-01-30 14:00:00,46.52,46.54,46.35,46.36,21392.0,42.9034,42.9219,42.7466,42.7559,21392.0
2023-01-30 14:30:00,46.38,46.39,46.24,46.27,14632.0,42.7743,42.7835,42.6452,42.6728,14632.0
2023-01-30 15:00:00,46.28,46.32,46.16,46.21,45159.0,42.6821,42.719,42.5714,42.6175,45159.0
2023-01-30 15:30:00,46.2,46.27,46.08,46.09,117173.0,42.6083,42.6728,42.4976,42.5068,117173.0
2023-01-31 09:30:00,46.34,46.38,46.01,46.17,29352.0,42.7374,42.7743,42.4331,42.5806,29352.0
2023-01-31 10:00:00,46.14,46.36,45.94,46.04,31322.0,42.553,42.7559,42.3685,42.4607,31322.0
2023-01-31 10:30:00,46.04,46.12,45.96,46.07,43412.0,42.4607,42.5345,42.3869,42.4884,43412.0
2023-01-31 11:00:00,46.07,46.12,45.91,45.93,116343.0,42.4884,42.5345,42.3408,42.3593,116343.0
2023-01-31 11:30:00,45.93,46.24,45.93,46.23,63720.0,42.3593,42.6452,42.3593,42.636,63720.0
2023-01-31 12:00:00,46.24,46.24,46.13,46.18,34508.0,42.6452,42.6452,42.5437,42.5898,34508.0
2023-01-31 12:30:00,46.18,46.22,46.1,46.1,23279.0,42.5898,42.6267,42.5161,42.5161,23279.0
2023-01-31 13:00:00,46.1,46.23,46.06,46.16,34287.0,42.5161,42.636,42.4792,42.5714,34287.0
2023-01-31 13:30:00,46.16,46.26,46.16,46.24,30010.0,42.5714,42.6636,42.5714,42.6452,30010.0
2023-01-31 14:00:00,46.24,46.33,46.17,46.22,54731.0,42.6452,42.7282,42.5806,42.6267,54731.0
2023-01-31 14:30:00,46.22,46.27,46.15,46.22,38312.0,42.6267,42.6728,42.5622,42.6267,38312.0
2023-01-31 15:00:00,46.22,46.3,46.2,46.28,84211.0,42.6267,42.7005,42.6083,42.6821,84211.0
2023-01-31 15:30:00,46.28,46.84,46.26,46.77,539925.0,42.6821,43.1985,42.6636,43.134,539925.0
2023-02-01 09:30:00,46.73,46.87,46.56,46.78,52696.0,43.0971,43.2262,42.9403,43.1432,52696.0
2023-02-01 10:00:00,46.75,46.76,46.38,46.45,43755.0,43.1155,43.1248,42.7743,42.8389,43755.0
2023-02-01 10:30:00,46.47,46.77,46.45,46.72,123886.0,42.8573,43.134,42.8389,43.0879,123886.0
2023-02-01 11:00:00,46.72,47.06,46.72,47.04,64136.0,43.0879,43.4014,43.0879,43.383,64136.0
2023-02-01 11:30:00,47.04,47.14,47.0,47.02,36710.0,43.383,43.4752,43.3461,43.3645,36710.0
2023-02-01 12:00:00,47.01,47.12,46.95,47.05,41413.0,43.3553,43.4568,43.3,43.3922,41413.0
2023-02-01 12:30:00,47.05,47.05,46.92,46.99,32414.0,43.3922,43.3922,43.2723,43.3369,32414.0
2023-02-01 13:00:00,46.99,47.18,46.97,47.07,38728.0,43.3369,43.5121,43.3184,43.4107,38728.0
2023-02-01 13:30:00,47.09,47.42,47.07,47.39,60009.0,43.4291,43.7334,43.4107,43.7058,60009.0
2023-02-01 14:00:00,47.38,47.5,47.13,47.43,65908.0,43.6966,43.8072,43.466,43.7427,65908.0
2023-02-01 14:30:00,47.46,47.91,47.21,47.84,67759.0,43.7703,44.1854,43.5398,44.1208,67759.0
2023-02-01 15:00:00,47.84,48.11,47.83,48.02,53086.0,44.1208,44.3698,44.1116,44.2868,53086.0
2023-02-01 15:30:00,48.03,48.39,48.0,48.11,147511.0,44.296,44.628,44.2684,44.3698,147511.0
2023-02-02 09:30:00,48.15,48.4,48.07,48.31,42118.0,44.4067,44.6373,44.3329,44.5543,42118.0
2023-02-02 10:00:00,48.34,48.52,48.23,48.49,30298.0,44.5819,44.7479,44.4805,44.7203,30298.0
2023-02-02 10:30:00,48.52,48.84,48.5,48.76,92505.0,44.7479,45.0431,44.7295,44.9693,92505.0
2023-02-02 11:00:00,48.75,48.77,48.44,48.5,78258.0,44.96,44.9785,44.6741,44.7295,78258.0
2023-02-02 11:30:00,48.49,48.6,48.33,48.34,52951.0,44.7203,44.8217,44.5727,44.5819,52951.0
2023-02-02 12:00:00,48.34,48.35,48.2,48.2,22295.0,44.5819,44.5911,44.4528,44.4528,22295.0
2023-02-02 12:30:00,48.19,48.29,48.07,48.1,28779.0,44.4436,44.5358,44.3329,44.3606,28779.0
2023-02-02 13:00:00,48.11,48.17,47.95,47.96,35274.0,44.3698,44.4251,44.2222,44.2315,35274.0
2023-02-02 13:30:00,47.96,48.05,47.88,48.01,56281.0,44.2315,44.3145,44.1577,44.2776,56281.0
2023-02-02 14:00:00,48.01,48.04,47.72,47.74,32742.0,44.2776,44.3052,44.0101,44.0286,32742.0
2023-02-02 14:30:00,47.76,47.81,47.62,47.76,29832.0,44.047,44.0931,43.9179,44.047,29832.0
2023-02-02 15:00:00,47.77,48.01,47.77,48.0,35821.0,44.0562,44.2776,44.0562,44.2684,35821.0
2023-02-02 15:30:00,48.01,48.14,47.96,48.08,144769.0,44.2776,44.3975,44.2315,44.3421,144769.0
2023-02-03 09:30:00,47.58,47.9,46.94,46.99,41349.0,43.881,44.1761,43.2908,43.3369,41349.0
2023-02-03 10:00:00,47.04,47.11,46.77,46.78,39385.0,43.383,43.4475,43.134,43.1432,39385.0
2023-02-03 10:30:00,46.8,47.02,46.66,46.77,35163.0,43.1616,43.3645,43.0325,43.134,35163.0
2023-02-03 11:00:00,46.8,47.03,46.78,47.02,34044.0,43.1616,43.3738,43.1432,43.3645,34044.0
2023-02-03 11:30:00,47.03,47.05,46.69,46.74,33548.0,43.3738,43.3922,43.0602,43.1063,33548.0
2023-02-03 12:00:00,46.8,47.04,46.8,47.02,13689.0,43.1616,43.383,43.1616,43.3645,13689.0
2023-02-03 12:30:00,47.02,47.08,46.86,46.89,43146.0,43.3645,43.4199,43.217,43.2446,43146.0
2023-02-03 13:00:00,46.89,46.94,46.72,46.73,39492.0,43.2446,43.2908,43.0879,43.0971,39492.0
2023-02-03 13:30:00,46.73,46.91,46.69,46.82,31090.0,43.0971,43.2631,43.0602,43.1801,31090.0
2023-02-03 14:00:00,46.84,46.93,46.78,46.89,39408.0,43.1985,43.2815,43.1432,43.2446,39408.0
2023-02-03 14:30:00,46.87,46.93,46.78,46.83,36751.0,43.2262,43.2815,43.1432,43.1893,36751.0
2023-02-03 15:00:00,46.83,47.03,46.79,46.91,47318.0,43.1893,43.3738,43.1524,43.2631,47318.0
2023-02-03 15:30:00,46.91,47.0,46.82,46.9,182869.0,43.2631,43.3461,43.1801,43.2539,182869.0
2023-02-06 09:30:00,47.04,47.35,46.9,47.28,94352.0,43.383,43.6689,43.2539,43.6043,94352.0
2023-02-06 10:00:00,47.25,47.3,46.89,46.95,65355.0,43.5767,43.6228,43.2446,43.3,65355.0
2023-02-06 10:30:00,46.95,47.06,46.86,46.91,57970.0,43.3,43.4014,43.217,43.2631,57970.0
2023-02-06 11:00:00,46.9,47.02,46.85,46.9,42020.0,43.2539,43.3645,43.2078,43.2539,42020.0
2023-02-06 11:30:00,46.89,46.92,46.8,46.84,33769.0,43.2446,43.2723,43.1616,43.1985,33769.0
2023-02-06 12:00:00,46.85,46.87,46.77,46.82,35518.0,43.2078,43.2262,43.134,43.1801,35518.0
2023-02-06 12:30:00,46.82,46.94,46.82,46.92,33029.0,43.1801,43.2908,43.1801,43.2723,33029.0
2023-02-06 13:00:00,46.93,46.96,46.81,46.81,81843.0,43.2815,43.3092,43.1709,43.1709,81843.0
2023-02-06 13:30:00,46.82,46.92,46.8,46.87,38441.0,43.1801,43.2723,43.1616,43.2262,38441.0
2023-02-06 14:00:00,46.88,46.99,46.87,46.97,46202.0,43.2354,43.3369,43.2262,43.3184,46202.0
2023-02-06 14:30:00,46.98,47.31,46.94,47.3,71316.0,43.3277,43.632,43.2908,43.6228,71316.0
2023-02-06 15:00:00,47.33,47.44,47.23,47.25,70896.0,43.6504,43.7519,43.5582,43.5767,70896.0
2023-02-06 15:30:00,47.24,47.57,47.18,47.46,192807.0,43.5674,43.8718,43.5121,43.7703,192807.0
2023-02-07 09:30:00,47.06,47.07,46.83,47.01,68941.0,43.4014,43.4107,43.1893,43.3553,68941.0
2023-02-07 10:00:00,47.04,47.04,46.78,46.8,57775.0,43.383,43.383,43.1432,43.1616,57775.0
2023-02-07 10:30:00,46.8,46.89,46.62,46.62,109067.0,43.1616,43.2446,42.9956,42.9956,109067.0
2023-02-07 11:00:00,46.62,46.81,46.59,46.72,40636.0,42.9956,43.1709,42.968,43.0879,40636.0
2023-02-07 11:30:00,46.72,46.82,46.72,46.73,85525.0,43.0879,43.1801,43.0879,43.0971,85525.0
2023-02-07 12:00:00,46.73,46.8,46.72,46.78,29953.0,43.0971,43.1616,43.0879,43.1432,29953.0
2023-02-07 12:30:00,46.78,47.27,46.75,47.23,39383.0,43.1432,43.5951,43.1155,43.5582,39383.0
2023-02-07 13:00:00,47.22,47.29,46.81,46.82,41572.0,43.549,43.6136,43.1709,43.1801,41572.0
2023-02-07 13:30:00,46.82,46.82,46.47,46.6,44049.0,43.1801,43.1801,42.8573,42.9772,44049.0
2023-02-07 14:00:00,46.59,46.98,46.59,46.89,33791.0,42.968,43.3277,42.968,43.2446,33791.0
2023-02-07 14:30:00,46.9,47.05,46.88,47.05,29721.0,43.2539,43.3922,43.2354,43.3922,29721.0
2023-02-07 15:00:00,47.07,47.26,47.03,47.25,42471.0,43.4107,43.5859,43.3738,43.5767,42471.0
2023-02-07 15:30:00,47.25,47.66,47.22,47.57,217431.0,43.5767,43.9548,43.549,43.8718,217431.0
2023-02-08 09:30:00,47.33,47.47,46.71,47.03,43848.0,43.6504,43.7796,43.0786,43.3738,43848.0
2023-02-08 10:00:00,47.0,47.04,46.83,46.94,26850.0,43.3461,43.383,43.1893,43.2908,26850.0
2023-02-08 10:30:00,46.97,47.0,46.78,46.8,39272.0,43.3184,43.3461,43.1432,43.1616,39272.0
2023-02-08 11:00:00,46.81,46.88,46.51,46.51,34795.0,43.1709,43.2354,42.8942,42.8942,34795.0
2023-02-08 11:30:00,46.52,46.54,46.41,46.52,25059.0,42.9034,42.9219,42.802,42.9034,25059.0
2023-02-08 12:00:00,46.52,46.56,46.32,46.39,25681.0,42.9034,42.9403,42.719,42.7835,25681.0
2023-02-08 12:30:00,46.38,46.42,46.29,46.42,22860.0,42.7743,42.8112,42.6913,42.8112,22860.0
2023-02-08 13:00:00,46.44,46.51,46.33,46.33,23205.0,42.8296,42.8942,42.7282,42.7282,23205.0
2023-02-08 13:30:00,46.31,46.53,46.28,46.45,62371.0,42.7097,42.9126,42.6821,42.8389,62371.0
2023-02-08 14:00:00,46.46,46.53,46.42,46.46,32383.0,42.8481,42.9126,42.8112,42.8481,32383.0
2023-02-08 14:30:00,46.45,46.45,46.26,46.39,28613.0,42.8389,42.8389,42.6636,42.7835,28613.0
2023-02-08 15:00:00,46.37,46.38,46.2,46.2,41709.0,42.7651,42.7743,42.6083,42.6083,41709.0
2023-02-08 15:30:00,46.19,46.31,46.13,46.22,125763.0,42.5991,42.7097,42.5437,42.6267,125763.0
2023-02-09 09:30:00,45.97,46.49,45.88,46.38,40423.0,42.6645,43.1471,42.581,43.0451,40423.0
2023-02-09 10:00:00,46.38,46.38,45.98,46.05,17441.0,43.0451,43.0451,42.6738,42.7388,17441.0
2023-02-09 10:30:00,46.03,46.26,45.96,46.16,33248.0,42.7202,42.9337,42.6553,42.8409,33248.0
2023-02-09 11:00:00,46.18,46.2,46.1,46.13,29835.0,42.8594,42.878,42.7852,42.813,29835.0
2023-02-09 11:30:00,46.13,46.17,46.0,46.06,29474.0,42.813,42.8502,42.6924,42.7481,29474.0
2023-02-09 12:00:00,46.06,46.07,45.93,45.93,22037.0,42.7481,42.7573,42.6274,42.6274,22037.0
2023-02-09 12:30:00,45.9,45.93,45.68,45.76,22812.0,42.5996,42.6274,42.3954,42.4696,22812.0
2023-02-09 13:00:00,45.73,45.79,45.67,45.67,15822.0,42.4418,42.4975,42.3861,42.3861,15822.0
2023-02-09 13:30:00,45.65,45.7,45.43,45.47,32802.0,42.3675,42.414,42.1634,42.2005,32802.0
2023-02-09 14:00:00,45.5,45.54,45.42,45.49,19458.0,42.2283,42.2655,42.1541,42.2191,19458.0
2023-02-09 14:30:00,45.5,45.74,45.5,45.63,27495.0,42.2283,42.4511,42.2283,42.349,27495.0
2023-02-09 15:00:00,45.61,45.61,45.29,45.33,27416.0,42.3304,42.3304,42.0334,42.0706,27416.0
2023-02-09 15:30:00,45.34,45.46,45.2,45.34,158928.0,42.0798,42.1912,41.9499,42.0798,158928.0
2023-02-10 09:30:00,45.36,45.56,45.25,45.41,28324.0,42.0984,42.284,41.9963,42.1448,28324.0
2023-02-10 10:00:00,45.37,45.61,45.32,45.51,39423.0,42.1077,42.3304,42.0613,42.2376,39423.0
2023-02-10 10:30:00,45.52,45.65,45.35,45.38,49676.0,42.2469,42.3675,42.0891,42.117,49676.0
2023-02-10 11:00:00,45.39,45.63,45.35,45.47,40905.0,42.1262,42.349,42.0891,42.2005,40905.0
2023-02-10 11:30:00,45.46,45.53,45.36,45.53,21381.0,42.1912,42.2562,42.0984,42.2562,21381.0
2023-02-10 12:00:00,45.54,45.54,45.28,45.42,166622.0,42.2655,42.2655,42.0242,42.1541,166622.0
2023-02-10 12:30:00,45.43,45.54,45.29,45.4,47054.0,42.1634,42.2655,42.0334,42.1355,47054.0
2023-02-10 13:00:00,45.41,45.46,45.33,45.34,40291.0,42.1448,42.1912,42.0706,42.0798,40291.0
2023-02-10 13:30:00,45.34,45.37,45.27,45.27,30705.0,42.0798,42.1077,42.0149,42.0149,30705.0
2023-02-10 14:00:00,45.26,45.3,45.22,45.27,18649.0,42.0056,42.0427,41.9685,42.0149,18649.0
2023-02-10 14:30:00,45.26,45.43,45.25,45.41,27425.0,42.0056,42.1634,41.9963,42.1448,27425.0
2023-02-10 15:00:00,45.41,45.44,45.34,45.39,46567.0,42.1448,42.1726,42.0798,42.1262,46567.0
2023-02-10 15:30:00,45.39,45.67,45.37,45.65,250960.0,42.1262,42.3861,42.1077,42.3675,250960.0
2023-02-13 09:30:00,45.79,45.97,45.69,45.91,38421.0,42.4975,42.6645,42.4047,42.6089,38421.0
2023-02-13 10:00:00,45.9,46.18,45.87,46.12,93211.0,42.5996,42.8594,42.5717,42.8038,93211.0
2023-02-13 10:30:00,46.13,46.17,46.04,46.06,35055.0,42.813,42.8502,42.7295,42.7481,35055.0
2023-02-13 11:00:00,46.05,46.08,45.98,45.98,18457.0,42.7388,42.7666,42.6738,42.6738,18457.0
2023-02-13 11:30:00,45.98,45.99,45.83,45.92,28795.0,42.6738,42.6831,42.5346,42.6181,28795.0
2023-02-13 12:00:00,45.91,45.93,45.84,45.93,25580.0,42.6089,42.6274,42.5439,42.6274,25580.0
2023-02-13 12:30:00,45.93,45.96,45.84,45.9,27944.0,42.6274,42.6553,42.5439,42.5996,27944.0
2023-02-13 13:00:00,45.9,45.95,45.84,45.94,26397.0,42.5996,42.646,42.5439,42.6367,26397.0
2023-02-13 13:30:00,45.94,46.2,45.94,46.19,29529.0,42.6367,42.878,42.6367,42.8687,29529.0
2023-02-13 14:00:00,46.19,46.19,46.05,46.07,29871.0,42.8687,42.8687,42.7388,42.7573,29871.0
2023-02-13 14:30:00,46.07,46.1,45.95,45.96,47014.0,42.7573,42.7852,42.646,42.6553,47014.0
2023-02-13 15:00:00,45.96,46.09,45.9,46.06,49664.0,42.6553,42.7759,42.5996,42.7481,49664.0
2023-02-13 15:30:00,46.06,46.13,45.96,45.98,290268.0,42.7481,42.813,42.6553,42.6738,290268.0
2023-02-14 09:30:00,45.91,46.17,45.74,46.16,36816.0,42.6089,42.8502,42.4511,42.8409,36816.0
2023-02-14 10:00:00,46.14,46.36,45.99,46.02,32874.0,42.8223,43.0265,42.6831,42.7109,32874.0
2023-02-14 10:30:00,45.93,46.0,45.64,45.68,27226.0,42.6274,42.6924,42.3583,42.3954,27226.0
2023-02-14 11:00:00,45.68,45.82,45.54,45.54,18927.0,42.3954,42.5253,42.2655,42.2655,18927.0
2023-02-14 11:30:00,45.54,45.6,45.42,45.54,24417.0,42.2655,42.3211,42.1541,42.2655,24417.0
2023-02-14 12:00:00,45.54,45.59,45.42,45.52,26643.0,42.2655,42.3119,42.1541,42.2469,26643.0
2023-02-14 12:30:00,45.51,45.71,45.45,45.7,20528.0,42.2376,42.4232,42.1819,42.414,20528.0
2023-02-14 13:00:00,45.69,45.88,45.65,45.79,41037.0,42.4047,42.581,42.3675,42.4975,41037.0
2023-02-14 13:30:00,45.8,46.15,45.78,46.13,62857.0,42.5068,42.8316,42.4882,42.813,62857.0
2023-02-14 14:00:00,46.12,46.18,46.04,46.17,194093.0,42.8038,42.8594,42.7295,42.8502,194093.0
2023-02-14 14:30:00,46.19,46.2,46.09,46.17,41378.0,42.8687,42.878,42.7759,42.8502,41378.0
2023-02-14 15:00:00,46.14,46.17,45.99,46.1,53728.0,42.8223,42.8502,42.6831,42.7852,53728.0
2023-02-14 15:30:00,46.09,46.14,45.87,45.89,139434.0,42.7759,42.8223,42.5717,42.5903,139434.0
2023-02-15 09:30:00,45.64,45.79,45.54,45.76,22773.0,42.3583,42.4975,42.2655,42.4696,22773.0
2023-02-15 10:00:00,45.76,45.9,45.55,45.55,31298.0,42.4696,42.5996,42.2747,42.2747,31298.0
2023-02-15 10:30:00,45.55,45.65,45.5,45.53,23473.0,42.2747,42.3675,42.2283,42.2562,23473.0
2023-02-15 11:00:00,45.54,45.63,45.5,45.62,25411.0,42.2655,42.349,42.2283,42.3397,25411.0
2023-02-15 11:30:00,45.63,45.66,45.54,45.55,25332.0,42.349,42.3768,42.2655,42.2747,25332.0
2023-02-15 12:00:00,45.55,45.58,45.48,45.54,18968.0,42.2747,42.3026,42.2098,42.2655,18968.0
2023-02-15 12:30:00,45.55,45.59,45.52,45.55,16785.0,42.2747,42.3119,42.2469,42.2747,16785.0
2023-02-15 13:00:00,45.57,45.66,45.56,45.66,31575.0,42.2933,42.3768,42.284,42.3768,31575.0
2023-02-15 13:30:00,45.66,45.79,45.64,45.77,29273.0,42.3768,42.4975,42.3583,42.4789,29273.0
2023-02-15 14:00:00,45.78,45.8,45.68,45.72,31664.0,42.4882,42.5068,42.3954,42.4325,31664.0
2023-02-15 14:30:00,45.75,45.8,45.71,45.72,16924.0,42.4604,42.5068,42.4232,42.4325,16924.0
2023-02-15 15:00:00,45.72,45.82,45.71,45.82,34869.0,42.4325,42.5253,42.4232,42.5253,34869.0
2023-02-15 15:30:00,45.82,45.9,45.77,45.87,74725.0,42.5253,42.5996,42.4789,42.5717,74725.0
2023-02-16 09:30:00,45.26,45.44,44.85,44.85,23076.0,42.0056,42.1726,41.6251,41.6251,23076.0
2023-02-16 10:00:00,44.84,45.27,44.8,45.26,22716.0,41.6158,42.0149,41.5787,42.0056,22716.0
2023-02-16 10:30:00,45.24,45.33,45.21,45.28,16205.0,41.987,42.0706,41.9592,42.0242,16205.0
2023-02-16 11:00:00,45.28,45.35,45.21,45.35,17446.0,42.0242,42.0891,41.9592,42.0891,17446.0
2023-02-16 11:30:00,45.38,45.4,45.31,45.39,23814.0,42.117,42.1355,42.052,42.1262,23814.0
2023-02-16 12:00:00,45.39,45.6,45.39,45.59,15063.0,42.1262,42.3211,42.1262,42.3119,15063.0
2023-02-16 12:30:00,45.55,45.61,45.5,45.51,30975.0,42.2747,42.3304,42.2283,42.2376,30975.0
2023-02-16 13:00:00,45.53,45.59,45.48,45.49,11557.0,42.2562,42.3119,42.2098,42.2191,11557.0
2023-02-16 13:30:00,45.49,45.59,45.48,45.5,12539.0,42.2191,42.3119,42.2098,42.2283,12539.0
2023-02-16 14:00:00,45.52,45.77,45.52,45.73,27635.0,42.2469,42.4789,42.2469,42.4418,27635.0
2023-02-16 14:30:00,45.72,45.76,45.65,45.71,38035.0,42.4325,42.4696,42.3675,42.4232,38035.0
2023-02-16 15:00:00,45.71,45.75,45.5,45.51,59610.0,42.4232,42.4604,42.2283,42.2376,59610.0
2023-02-16 15:30:00,45.52,45.6,45.42,45.52,148592.0,42.2469,42.3211,42.1541,42.2469,148592.0
2023-02-17 09:30:00,45.43,45.65,45.32,45.33,36192.0,42.1634,42.3675,42.0613,42.0706,36192.0
2023-02-17 10:00:00,45.32,45.91,45.31,45.85,22720.0,42.0613,42.6089,42.052,42.5532,22720.0
2023-02-17 10:30:00,45.87,45.99,45.78,45.82,21398.0,42.5717,42.6831,42.4882,42.5253,21398.0
2023-02-17 11:00:00,45.82,45.85,45.69,45.71,56001.0,42.5253,42.5532,42.4047,42.4232,56001.0
2023-02-17 11:30:00,45.73,45.86,45.71,45.82,32962.0,42.4418,42.5624,42.4232,42.5253,32962.0
2023-02-17 12:00:00,45.82,46.09,45.81,46.07,65573.0,42.5253,42.7759,42.516,42.7573,65573.0
2023-02-17 12:30:00,46.07,46.09,45.9,45.94,47888.0,42.7573,42.7759,42.5996,42.6367,47888.0
2023-02-17 13:00:00,45.94,46.05,45.93,46.02,36537.0,42.6367,42.7388,42.6274,42.7109,36537.0
2023-02-17 13:30:00,46.02,46.14,45.99,46.09,47045.0,42.7109,42.8223,42.6831,42.7759,47045.0
2023-02-17 14:00:00,46.1,46.19,46.06,46.15,45734.0,42.7852,42.8687,42.7481,42.8316,45734.0
2023-02-17 14:30:00,46.16,46.23,46.11,46.18,40512.0,42.8409,42.9058,42.7945,42.8594,40512.0
2023-02-17 15:00:00,46.19,46.31,46.16,46.23,43061.0,42.8687,42.9801,42.8409,42.9058,43061.0
2023-02-17 15:30:00,46.22,46.37,46.1,46.14,158057.0,42.8966,43.0358,42.7852,42.8223,158057.0
2023-02-21 09:30:00,45.92,46.08,45.58,45.65,79686.0,42.6181,42.7666,42.3026,42.3675,79686.0
2023-02-21 10:00:00,45.59,45.9,45.54,45.66,33044.0,42.3119,42.5996,42.2655,42.3768,33044.0
2023-02-21 10:30:00,45.64,45.78,45.56,45.6,46411.0,42.3583,42.4882,42.284,42.3211,46411.0
2023-02-21 11:00:00,45.58,45.67,45.58,45.64,20919.0,42.3026,42.3861,42.3026,42.3583,20919.0
2023-02-21 11:30:00,45.64,45.66,45.52,45.61,55753.0,42.3583,42.3768,42.2469,42.3304,55753.0
2023-02-21 12:00:00,45.59,45.61,45.43,45.43,43173.0,42.3119,42.3304,42.1634,42.1634,43173.0
2023-02-21 12:30:00,45.43,45.51,45.42,45.49,33233.0,42.1634,42.2376,42.1541,42.2191,33233.0
2023-02-21 13:00:00,45.48,45.53,45.37,45.38,25512.0,42.2098,42.2562,42.1077,42.117,25512.0
2023-02-21 13:30:00,45.38,45.38,45.25,45.27,49196.0,42.117,42.117,41.9963,42.0149,49196.0
2023-02-21 14:00:00,45.28,45.38,45.18,45.31,58232.0,42.0242,42.117,41.9313,42.052,58232.0
2023-02-21 14:30:00,45.31,45.42,45.27,45.42,30851.0,42.052,42.1541,42.0149,42.1541,30851.0
2023-02-21 15:00:00,45.43,45.51,45.4,45.5,37155.0,42.1634,42.2376,42.1355,42.2283,37155.0
2023-02-21 15:30:00,45.51,45.57,45.37,45.4,153667.0,42.2376,42.2933,42.1077,42.1355,153667.0
2023-02-22 09:30:00,45.59,45.73,45.32,45.7,27474.0,42.3119,42.4418,42.0613,42.414,27474.0
2023-02-22 10:00:00,45.68,45.78,45.6,45.69,66230.0,42.3954,42.4882,42.3211,42.4047,66230.0
2023-02-22 10:30:00,45.67,45.74,45.54,45.67,44229.0,42.3861,42.4511,42.2655,42.3861,44229.0
2023-02-22 11:00:00,45.68,45.83,45.63,45.67,24737.0,42.3954,42.5346,42.349,42.3861,24737.0
2023-02-22 11:30:00,45.66,45.75,45.65,45.73,17063.0,42.3768,42.4604,42.3675,42.4418,17063.0
2023-02-22 12:00:00,45.73,45.89,45.71,45.86,20037.0,42.4418,42.5903,42.4232,42.5624,20037.0
2023-02-22 12:30:00,45.86,45.92,45.82,45.85,28084.0,42.5624,42.6181,42.5253,42.5532,28084.0
2023-02-22 13:00:00,45.84,45.93,45.8,45.91,20077.0,42.5439,42.6274,42.5068,42.6089,20077.0
2023-02-22 13:30:00,45.9,45.91,45.75,45.76,23190.0,42.5996,42.6089,42.4604,42.4696,23190.0
2023-02-22 14:00:00,45.74,45.87,45.57,45.65,56733.0,42.4511,42.5717,42.2933,42.3675,56733.0
2023-02-22 14:30:00,45.62,45.65,45.48,45.54,33867.0,42.3397,42.3675,42.2098,42.2655,33867.0
2023-02-22 15:00:00,45.55,45.58,45.4,45.44,30558.0,42.2747,42.3026,42.1355,42.1726,30558.0
2023-02-22 15:30:00,45.43,45.46,45.28,45.37,143051.0,42.1634,42.1912,42.0242,42.1077,143051.0
2023-02-23 09:30:00,45.5,45.57,45.2,45.44,34072.0,42.2283,42.2933,41.9499,42.1726,34072.0
2023-02-23 10:00:00,45.47,45.65,45.42,45.42,36018.0,42.2005,42.3675,42.1541,42.1541,36018.0
2023-02-23 10:30:00,45.45,45.5,45.3,45.36,30688.0,42.1819,42.2283,42.0427,42.0984,30688.0
2023-02-23 11:00:00,45.36,45.41,45.18,45.18,29050.0,42.0984,42.1448,41.9313,41.9313,29050.0
2023-02-23 11:30:00,45.16,45.18,44.98,45.03,27044.0,41.9128,41.9313,41.7457,41.7921,27044.0
2023-02-23 12:00:00,45.02,45.12,45.0,45.04,24187.0,41.7828,41.8757,41.7643,41.8014,24187.0
2023-02-23 12:30:00,45.03,45.07,44.93,45.04,25430.0,41.7921,41.8293,41.6993,41.8014,25430.0
2023-02-23 13:00:00,45.03,45.08,44.98,45.02,17269.0,41.7921,41.8385,41.7457,41.7828,17269.0
2023-02-23 13:30:00,45.03,45.06,44.86,44.93,30562.0,41.7921,41.82,41.6344,41.6993,30562.0
2023-02-23 14:00:00,44.92,45.02,44.8,45.0,26651.0,41.69,41.7828,41.5787,41.7643,26651.0
2023-02-23 14:30:00,45.0,45.1,45.0,45.08,22702.0,41.7643,41.8571,41.7643,41.8385,22702.0
2023-02-23 15:00:00,45.08,45.23,45.08,45.22,28990.0,41.8385,41.9777,41.8385,41.9685,28990.0
2023-02-23 15:30:00,45.22,45.25,45.08,45.16,129757.0,41.9685,41.9963,41.8385,41.9128,129757.0
2023-02-24 09:30:00,44.72,44.76,44.27,44.4,31900.0,41.5044,41.5415,41.0868,41.2074,31900.0
2023-02-24 10:00:00,44.38,44.6,44.26,44.27,30411.0,41.1889,41.393,41.0775,41.0868,30411.0
2023-02-24 10:30:00,44.27,44.28,44.1,44.22,66919.0,41.0868,41.0961,40.929,41.0404,66919.0
2023-02-24 11:00:00,44.2,44.33,44.17,44.29,35577.0,41.0218,41.1425,40.994,41.1053,35577.0
2023-02-24 11:30:00,44.28,44.47,44.25,44.39,45098.0,41.0961,41.2724,41.0682,41.1981,45098.0
2023-02-24 12:00:00,44.4,44.61,44.4,44.55,44035.0,41.2074,41.4023,41.2074,41.3466,44035.0
2023-02-24 12:30:00,44.57,44.58,44.23,44.29,35621.0,41.3652,41.3745,41.0497,41.1053,35621.0
2023-02-24 13:00:00,44.28,44.42,44.26,44.39,34451.0,41.0961,41.226,41.0775,41.1981,34451.0
2023-02-24 13:30:00,44.38,44.45,44.29,44.44,36588.0,41.1889,41.2538,41.1053,41.2446,36588.0
2023-02-24 14:00:00,44.43,44.55,44.41,44.48,36050.0,41.2353,41.3466,41.2167,41.2817,36050.0
2023-02-24 14:30:00,44.47,44.6,44.34,44.55,46327.0,41.2724,41.393,41.1517,41.3466,46327.0
2023-02-24 15:00:00,44.55,44.57,44.47,44.54,77630.0,41.3466,41.3652,41.2724,41.3374,77630.0
2023-02-24 15:30:00,44.53,44.54,44.25,44.39,248406.0,41.3281,41.3374,41.0682,41.1981,248406.0
2023-02-27 09:30:00,44.7,45.36,44.35,45.35,90610.0,41.4859,42.0984,41.161,42.0891,90610.0
2023-02-27 10:00:00,45.42,45.42,45.08,45.2,48345.0,42.1541,42.1541,41.8385,41.9499,48345.0
2023-02-27 10:30:00,45.18,45.26,44.91,45.05,38508.0,41.9313,42.0056,41.6808,41.8107,38508.0
2023-02-27 11:00:00,45.05,45.17,44.58,44.59,137464.0,41.8107,41.9221,41.3745,41.3838,137464.0
2023-02-27 11:30:00,44.58,44.58,44.22,44.23,57314.0,41.3745,41.3745,41.0404,41.0497,57314.0
2023-02-27 12:00:00,44.23,44.26,43.68,43.91,81182.0,41.0497,41.0775,40.5392,40.7527,81182.0
2023-02-27 12:30:00,43.89,44.06,43.59,43.79,75213.0,40.7341,40.8919,40.4557,40.6413,75213.0
2023-02-27 13:00:00,43.79,44.04,43.67,43.95,89875.0,40.6413,40.8733,40.5299,40.7898,89875.0
2023-02-27 13:30:00,43.96,43.98,43.75,43.8,53773.0,40.7991,40.8176,40.6042,40.6506,53773.0
2023-02-27 14:00:00,43.8,44.04,43.8,43.86,64851.0,40.6506,40.8733,40.6506,40.7063,64851.0
2023-02-27 14:30:00,43.85,43.86,43.68,43.78,60850.0,40.697,40.7063,40.5392,40.632,60850.0
2023-02-27 15:00:00,43.78,43.79,43.56,43.66,104470.0,40.632,40.6413,40.4278,40.5206,104470.0
2023-02-27 15:30:00,43.66,43.69,43.2,43.43,539063.0,40.5206,40.5485,40.0937,40.3072,539063.0
2023-02-28 09:30:00,43.13,43.39,42.64,42.66,80568.0,40.0287,40.2701,39.574,39.5925,80568.0
2023-02-28 10:00:00,42.64,43.28,42.58,43.06,110635.0,39.574,40.168,39.5183,39.9638,110635.0
2023-02-28 10:30:00,43.08,43.38,43.01,43.02,93830.0,39.9823,40.2608,39.9174,39.9267,93830.0
2023-02-28 11:00:00,43.06,43.28,43.06,43.21,45727.0,39.9638,40.168,39.9638,40.103,45727.0
2023-02-28 11:30:00,43.2,43.31,43.06,43.2,63274.0,40.0937,40.1958,39.9638,40.0937,63274.0
2023-02-28 12:00:00,43.21,43.56,43.18,43.46,61772.0,40.103,40.4278,40.0752,40.335,61772.0
2023-02-28 12:30:00,43.46,43.46,43.31,43.37,34220.0,40.335,40.335,40.1958,40.2515,34220.0
2023-02-28 13:00:00,43.36,43.38,43.23,43.29,36307.0,40.2422,40.2608,40.1216,40.1772,36307.0
2023-02-28 13:30:00,43.28,43.29,43.06,43.09,52022.0,40.168,40.1772,39.9638,39.9916,52022.0
2023-02-28 14:00:00,43.07,43.1,42.89,42.98,62170.0,39.9731,40.0009,39.806,39.8895,62170.0
2023-02-28 14:30:00,43.0,43.08,42.89,42.9,51775.0,39.9081,39.9823,39.806,39.8153,51775.0
2023-02-28 15:00:00,42.9,42.93,42.72,42.76,80321.0,39.8153,39.8431,39.6482,39.6854,80321.0
2023-02-28 15:30:00,42.76,42.92,42.71,42.79,363176.0,39.6854,39.8338,39.6389,39.7132,363176.0
2023-03-01 09:30:00,42.35,42.66,42.09,42.48,140655.0,39.3048,39.5925,39.0635,39.4255,140655.0
2023-03-01 10:00:00,42.45,42.62,42.36,42.5,67393.0,39.3976,39.5554,39.3141,39.444,67393.0
2023-03-01 10:30:00,42.49,42.64,42.36,42.55,67844.0,39.4348,39.574,39.3141,39.4905,67844.0
2023-03-01 11:00:00,42.54,42.57,42.02,42.23,79278.0,39.4812,39.509,38.9986,39.1935,79278.0
2023-03-01 11:30:00,42.23,42.35,42.14,42.32,44227.0,39.1935,39.3048,39.1099,39.277,44227.0
2023-03-01 12:00:00,42.34,42.46,42.27,42.39,68906.0,39.2956,39.4069,39.2306,39.342,68906.0
2023-03-01 12:30:00,42.44,42.45,42.32,42.4,32258.0,39.3884,39.3976,39.277,39.3512,32258.0
2023-03-01 13:00:00,42.4,42.41,42.14,42.26,51622.0,39.3512,39.3605,39.1099,39.2213,51622.0
2023-03-01 13:30:00,42.26,42.32,42.14,42.26,48730.0,39.2213,39.277,39.1099,39.2213,48730.0
2023-03-01 14:00:00,42.26,42.26,42.16,42.23,37622.0,39.2213,39.2213,39.1285,39.1935,37622.0
2023-03-01 14:30:00,42.22,42.3,42.18,42.3,48206.0,39.1842,39.2584,39.1471,39.2584,48206.0
2023-03-01 15:00:00,42.3,42.39,42.25,42.29,68056.0,39.2584,39.342,39.212,39.2491,68056.0
2023-03-01 15:30:00,42.29,42.59,42.29,42.57,311454.0,39.2491,39.5276,39.2491,39.509,311454.0
2023-03-02 09:30:00,42.44,42.68,42.26,42.28,35456.0,39.3884,39.6111,39.2213,39.2399,35456.0
2023-03-02 10:00:00,42.31,42.49,42.26,42.48,41620.0,39.2677,39.4348,39.2213,39.4255,41620.0
2023-03-02 10:30:00,42.5,42.78,42.48,42.68,39758.0,39.444,39.7039,39.4255,39.6111,39758.0
2023-03-02 11:00:00,42.64,42.66,42.4,42.43,22703.0,39.574,39.5925,39.3512,39.3791,22703.0
2023-03-02 11:30:00,42.43,42.43,42.27,42.38,18978.0,39.3791,39.3791,39.2306,39.3327,18978.0
2023-03-02 12:00:00,42.41,42.47,42.38,42.47,28737.0,39.3605,39.4162,39.3327,39.4162,28737.0
2023-03-02 12:30:00,42.47,42.52,42.4,42.46,33362.0,39.4162,39.4626,39.3512,39.4069,33362.0
2023-03-02 13:00:00,42.45,42.52,42.39,42.48,37372.0,39.3976,39.4626,39.342,39.4255,37372.0
2023-03-02 13:30:00,42.48,42.58,42.42,42.57,39094.0,39.4255,39.5183,39.3698,39.509,39094.0
2023-03-02 14:00:00,42.58,42.63,42.47,42.59,39476.0,39.5183,39.5647,39.4162,39.5276,39476.0
2023-03-02 14:30:00,42.59,42.6,42.45,42.48,47982.0,39.5276,39.5369,39.3976,39.4255,47982.0
2023-03-02 15:00:00,42.49,42.53,42.39,42.46,36952.0,39.4348,39.4719,39.342,39.4069,36952.0
2023-03-02 15:30:00,42.48,42.58,42.39,42.51,158792.0,39.4255,39.5183,39.342,39.4533,158792.0
2023-03-03 09:30:00,42.66,42.66,42.38,42.38,42203.0,39.5925,39.5925,39.3327,39.3327,42203.0
2023-03-03 10:00:00,42.4,42.46,41.88,42.41,83337.0,39.3512,39.4069,38.8686,39.3605,83337.0
2023-03-03 10:30:00,42.4,42.43,42.28,42.33,45073.0,39.3512,39.3791,39.2399,39.2863,45073.0
2023-03-03 11:00:00,42.34,42.42,42.3,42.39,84227.0,39.2956,39.3698,39.2584,39.342,84227.0
2023-03-03 11:30:00,42.39,42.41,42.2,42.21,175428.0,39.342,39.3605,39.1656,39.1749,175428.0
2023-03-03 12:00:00,42.21,42.3,42.1,42.1,208374.0,39.1749,39.2584,39.0728,39.0728,208374.0
2023-03-03 12:30:00,42.1,42.21,41.96,42.17,115114.0,39.0728,39.1749,38.9429,39.1378,115114.0
2023-03-03 13:00:00,42.15,42.15,41.94,41.94,82148.0,39.1192,39.1192,38.9243,38.9243,82148.0
2023-03-03 13:30:00,41.95,42.14,41.86,41.89,107944.0,38.9336,39.1099,38.8501,38.8779,107944.0
2023-03-03 14:00:00,41.9,42.05,41.86,42.03,71577.0,38.8872,39.0264,38.8501,39.0078,71577.0
2023-03-03 14:30:00,42.02,42.08,41.91,41.92,91875.0,38.9986,39.0542,38.8965,38.9058,91875.0
2023-03-03 15:00:00,41.93,42.08,41.92,41.93,63558.0,38.915,39.0542,38.9058,38.915,63558.0
2023-03-03 15:30:00,41.93,42.01,41.74,42.01,377385.0,38.915,38.9893,38.7387,38.9893,377385.0
2023-03-06 09:30:00,42.09,42.43,42.01,42.34,90138.0,39.0635,39.3791,38.9893,39.2956,90138.0
2023-03-06 10:00:00,42.4,42.45,42.22,42.3,46348.0,39.3512,39.3976,39.1842,39.2584,46348.0
2023-03-06 10:30:00,42.29,42.41,42.11,42.11,49667.0,39.2491,39.3605,39.0821,39.0821,49667.0
2023-03-06 11:00:00,42.13,42.35,42.12,42.18,34431.0,39.1007,39.3048,39.0914,39.1471,34431.0
2023-03-06 11:30:00,42.19,42.23,42.0,42.02,47311.0,39.1563,39.1935,38.98,38.9986,47311.0
2023-03-06 12:00:00,42.02,42.19,42.0,42.14,40316.0,38.9986,39.1563,38.98,39.1099,40316.0
2023-03-06 12:30:00,42.14,42.14,41.95,42.0,28138.0,39.1099,39.1099,38.9336,38.98,28138.0
2023-03-06 13:00:00,41.99,42.07,41.87,42.06,31102.0,38.9707,39.045,38.8593,39.0357,31102.0
2023-03-06 13:30:00,42.05,42.16,41.96,42.0,38022.0,39.0264,39.1285,38.9429,38.98,38022.0
2023-03-06 14:00:00,41.99,42.12,41.95,42.04,46001.0,38.9707,39.0914,38.9336,39.0171,46001.0
2023-03-06 14:30:00,42.04,42.11,42.02,42.1,48611.0,39.0171,39.0821,38.9986,39.0728,48611.0
2023-03-06 15:00:00,42.11,42.12,41.95,41.98,67830.0,39.0821,39.0914,38.9336,38.9614,67830.0
2023-03-06 15:30:00,41.98,42.3,41.97,42.29,254399.0,38.9614,39.2584,38.9522,39.2491,254399.0
2023-03-07 09:30:00,42.45,42.45,42.16,42.26,58743.0,39.3976,39.3976,39.1285,39.2213,58743.0
2023-03-07 10:00:00,42.23,42.24,41.68,41.83,82088.0,39.1935,39.2027,38.683,38.8222,82088.0
2023-03-07 10:30:00,41.84,42.07,41.68,41.7,79031.0,38.8315,39.045,38.683,38.7016,79031.0
2023-03-07 11:00:00,41.7,41.81,41.66,41.66,53776.0,38.7016,38.8037,38.6644,38.6644,53776.0
2023-03-07 11:30:00,41.67,41.77,41.58,41.67,66789.0,38.6737,38.7665,38.5902,38.6737,66789.0
2023-03-07 12:00:00,41.64,41.88,41.52,41.65,61336.0,38.6459,38.8686,38.5345,38.6552,61336.0
2023-03-07 12:30:00,41.65,41.71,41.57,41.64,49822.0,38.6552,38.7109,38.5809,38.6459,49822.0
2023-03-07 13:00:00,41.64,41.65,41.49,41.59,32693.0,38.6459,38.6552,38.5067,38.5995,32693.0
2023-03-07 13:30:00,41.58,41.67,41.54,41.55,52205.0,38.5902,38.6737,38.5531,38.5624,52205.0
2023-03-07 14:00:00,41.55,41.63,41.54,41.56,38705.0,38.5624,38.6366,38.5531,38.5716,38705.0
2023-03-07 14:30:00,41.57,41.61,41.51,41.54,43482.0,38.5809,38.618,38.5252,38.5531,43482.0
2023-03-07 15:00:00,41.58,41.7,41.56,41.66,70826.0,38.5902,38.7016,38.5716,38.6644,70826.0
2023-03-07 15:30:00,41.67,41.78,41.49,41.5,223653.0,38.6737,38.7758,38.5067,38.516,223653.0
2023-03-08 09:30:00,40.7,41.52,40.64,41.14,298345.0,37.7735,38.5345,37.7178,38.1818,298345.0
2023-03-08 10:00:00,41.12,41.61,41.02,41.56,100021.0,38.1633,38.618,38.0705,38.5716,100021.0
2023-03-08 10:30:00,41.58,41.75,41.44,41.62,102540.0,38.5902,38.748,38.4603,38.6273,102540.0
2023-03-08 11:00:00,41.62,41.96,41.62,41.96,71916.0,38.6273,38.9429,38.6273,38.9429,71916.0
2023-03-08 11:30:00,41.95,42.1,41.82,42.06,85380.0,38.9336,39.0728,38.8129,39.0357,85380.0
2023-03-08 12:00:00,42.07,42.18,42.05,42.1,48085.0,39.045,39.1471,39.0264,39.0728,48085.0
2023-03-08 12:30:00,42.1,42.14,42.02,42.09,41359.0,39.0728,39.1099,38.9986,39.0635,41359.0
2023-03-08 13:00:00,42.08,42.09,41.9,41.91,43167.0,39.0542,39.0635,38.8872,38.8965,43167.0
2023-03-08 13:30:00,41.92,42.01,41.86,41.97,42842.0,38.9058,38.9893,38.8501,38.9522,42842.0
2023-03-08 14:00:00,41.97,42.18,41.97,42.17,31330.0,38.9522,39.1471,38.9522,39.1378,31330.0
2023-03-08 14:30:00,42.17,42.18,42.11,42.18,33955.0,39.1378,39.1471,39.0821,39.1471,33955.0
2023-03-08 15:00:00,42.19,42.34,42.18,42.27,57468.0,39.1563,39.2956,39.1471,39.2306,57468.0
2023-03-08 15:30:00,42.28,42.45,42.26,42.45,246679.0,39.2399,39.3976,39.2213,39.3976,246679.0
2023-03-09 09:30:00,42.53,42.55,42.33,42.4,43467.0,39.4719,39.4905,39.2863,39.3512,43467.0
2023-03-09 10:00:00,42.42,42.42,42.2,42.23,46102.0,39.3698,39.3698,39.1656,39.1935,46102.0
2023-03-09 10:30:00,42.23,42.36,42.22,42.3,76586.0,39.1935,39.3141,39.1842,39.2584,76586.0
2023-03-09 11:00:00,42.3,42.36,42.04,42.09,34831.0,39.2584,39.3141,39.0171,39.0635,34831.0
2023-03-09 11:30:00,42.1,42.19,42.01,42.17,24984.0,39.0728,39.1563,38.9893,39.1378,24984.0
2023-03-09 12:00:00,42.18,42.34,42.11,42.31,29503.0,39.1471,39.2956,39.0821,39.2677,29503.0
2023-03-09 12:30:00,42.3,42.33,42.21,42.3,44063.0,39.2584,39.2863,39.1749,39.2584,44063.0
2023-03-09 13:00:00,42.3,42.39,42.23,42.39,72234.0,39.2584,39.342,39.1935,39.342,72234.0
2023-03-09 13:30:00,42.39,42.47,42.17,42.25,155818.0,39.342,39.4162,39.1378,39.212,155818.0
2023-03-09 14:00:00,42.21,42.22,41.99,42.18,89680.0,39.1749,39.1842,38.9707,39.1471,89680.0
2023-03-09 14:30:00,42.17,42.18,41.78,41.79,63579.0,39.1378,39.1471,38.7758,38.7851,63579.0
2023-03-09 15:00:00,41.79,41.94,41.7,41.91,136520.0,38.7851,38.9243,38.7016,38.8965,136520.0
2023-03-09 15:30:00,41.91,42.02,41.74,41.77,249608.0,38.8965,38.9986,38.7387,38.7665,249608.0
2023-03-10 09:30:00,42.25,42.68,42.17,42.31,181554.0,39.212,39.6111,39.1378,39.2677,181554.0
2023-03-10 10:00:00,42.3,42.32,41.75,41.91,86288.0,39.2584,39.277,38.748,38.8965,86288.0
2023-03-10 10:30:00,41.91,42.12,41.82,42.11,67811.0,38.8965,39.0914,38.8129,39.0821,67811.0
2023-03-10 11:00:00,42.12,42.14,41.97,42.13,53207.0,39.0914,39.1099,38.9522,39.1007,53207.0
2023-03-10 11:30:00,42.14,42.22,41.96,42.04,53726.0,39.1099,39.1842,38.9429,39.0171,53726.0
2023-03-10 12:00:00,42.04,42.05,41.85,41.89,49562.0,39.0171,39.0264,38.8408,38.8779,49562.0
2023-03-10 12:30:00,41.9,42.02,41.87,41.88,39762.0,38.8872,38.9986,38.8593,38.8686,39762.0
2023-03-10 13:00:00,41.88,41.94,41.35,41.41,56633.0,38.8686,38.9243,38.3767,38.4324,56633.0
2023-03-10 13:30:00,41.4,41.41,41.22,41.36,74970.0,38.4231,38.4324,38.2561,38.386,74970.0
2023-03-10 14:00:00,41.37,41.71,41.37,41.45,35650.0,38.3953,38.7109,38.3953,38.4695,35650.0
2023-03-10 14:30:00,41.46,41.81,41.45,41.75,39195.0,38.4788,38.8037,38.4695,38.748,39195.0
2023-03-10 15:00:00,41.76,41.82,41.64,41.7,68732.0,38.7573,38.8129,38.6459,38.7016,68732.0
2023-03-10 15:30:00,41.69,41.74,41.49,41.68,205503.0,38.6923,38.7387,38.5067,38.683,205503.0
2023-03-13 09:30:00,41.64,42.37,41.46,42.27,76790.0,38.6459,39.3234,38.4788,39.2306,76790.0
2023-03-13 10:00:00,42.22,42.67,42.19,42.48,107281.0,39.1842,39.6018,39.1563,39.4255,107281.0
2023-03-13 10:30:00,42.51,43.02,42.5,42.97,64169.0,39.4533,39.9267,39.444,39.8803,64169.0
2023-03-13 11:00:00,42.98,43.16,42.94,43.08,109818.0,39.8895,40.0566,39.8524,39.9823,109818.0
2023-03-13 11:30:00,43.08,43.09,42.39,42.57,133113.0,39.9823,39.9916,39.342,39.509,133113.0
2023-03-13 12:00:00,42.57,42.8,42.42,42.6,97392.0,39.509,39.7225,39.3698,39.5369,97392.0
2023-03-13 12:30:00,42.62,42.62,42.26,42.46,59844.0,39.5554,39.5554,39.2213,39.4069,59844.0
2023-03-13 13:00:00,42.47,42.54,42.28,42.4,45075.0,39.4162,39.4812,39.2399,39.3512,45075.0
2023-03-13 13:30:00,42.36,42.57,42.32,42.53,48470.0,39.3141,39.509,39.277,39.4719,48470.0
2023-03-13 14:00:00,42.52,42.69,42.47,42.47,71959.0,39.4626,39.6204,39.4162,39.4162,71959.0
2023-03-13 14:30:00,42.47,42.56,42.42,42.52,69007.0,39.4162,39.4997,39.3698,39.4626,69007.0
2023-03-13 15:00:00,42.52,42.57,42.33,42.4,108973.0,39.4626,39.509,39.2863,39.3512,108973.0
2023-03-13 15:30:00,42.41,42.49,42.17,42.3,302251.0,39.3605,39.4348,39.1378,39.2584,302251.0
2023-03-14 09:30:00,42.82,43.1,42.4,42.46,68971.0,39.741,40.0009,39.3512,39.4069,68971.0
2023-03-14 10:00:00,42.46,42.87,42.42,42.78,29873.0,39.4069,39.7874,39.3698,39.7039,29873.0
2023-03-14 10:30:00,42.82,42.84,42.66,42.71,26560.0,39.741,39.7596,39.5925,39.6389,26560.0
2023-03-14 11:00:00,42.71,42.76,42.66,42.66,29359.0,39.6389,39.6854,39.5925,39.5925,29359.0
2023-03-14 11:30:00,42.66,42.73,42.59,42.64,26970.0,39.5925,39.6575,39.5276,39.574,26970.0
2023-03-14 12:00:00,42.64,42.67,42.57,42.58,18886.0,39.574,39.6018,39.509,39.5183,18886.0
2023-03-14 12:30:00,42.57,42.69,42.57,42.68,22350.0,39.509,39.6204,39.509,39.6111,22350.0
2023-03-14 13:00:00,42.67,42.68,42.28,42.46,35599.0,39.6018,39.6111,39.2399,39.4069,35599.0
2023-03-14 13:30:00,42.39,42.46,42.34,42.43,26456.0,39.342,39.4069,39.2956,39.3791,26456.0
2023-03-14 14:00:00,42.45,42.54,42.34,42.52,28238.0,39.3976,39.4812,39.2956,39.4626,28238.0
2023-03-14 14:30:00,42.52,42.59,42.47,42.5,24048.0,39.4626,39.5276,39.4162,39.444,24048.0
2023-03-14 15:00:00,42.5,42.57,42.33,42.47,37682.0,39.444,39.509,39.2863,39.4162,37682.0
2023-03-14 15:30:00,42.48,42.82,42.47,42.77,201664.0,39.4255,39.741,39.4162,39.6946,201664.0
2023-03-15 09:30:00,42.4,42.84,42.31,42.66,54866.0,39.3512,39.7596,39.2677,39.5925,54866.0
2023-03-15 10:00:00,42.68,43.0,42.57,42.88,57503.0,39.6111,39.9081,39.509,39.7967,57503.0
2023-03-15 10:30:00,42.89,43.11,42.77,43.11,52782.0,39.806,40.0102,39.6946,40.0102,52782.0
2023-03-15 11:00:00,43.12,43.26,43.02,43.08,113736.0,40.0195,40.1494,39.9267,39.9823,113736.0
2023-03-15 11:30:00,43.09,43.14,42.94,43.01,100460.0,39.9916,40.038,39.8524,39.9174,100460.0
2023-03-15 12:00:00,43.01,43.08,42.96,43.04,73648.0,39.9174,39.9823,39.871,39.9452,73648.0
2023-03-15 12:30:00,43.06,43.15,42.73,42.8,89435.0,39.9638,40.0473,39.6575,39.7225,89435.0
2023-03-15 13:00:00,42.8,43.08,42.76,43.05,77603.0,39.7225,39.9823,39.6854,39.9545,77603.0
2023-03-15 13:30:00,43.04,43.08,42.95,43.04,42434.0,39.9452,39.9823,39.8617,39.9452,42434.0
2023-03-15 14:00:00,43.03,43.44,42.97,43.33,66573.0,39.9359,40.3165,39.8803,40.2144,66573.0
2023-03-15 14:30:00,43.33,43.46,43.12,43.22,67278.0,40.2144,40.335,40.0195,40.1123,67278.0
2023-03-15 15:00:00,43.22,43.24,43.03,43.18,100046.0,40.1123,40.1308,39.9359,40.0752,100046.0
2023-03-15 15:30:00,43.18,43.28,43.03,43.28,258347.0,40.0752,40.168,39.9359,40.168,258347.0
2023-03-16 09:30:00,42.93,43.09,42.7,42.78,77671.0,39.8431,39.9916,39.6297,39.7039,77671.0
2023-03-16 10:00:00,42.78,42.89,42.51,42.8,71472.0,39.7039,39.806,39.4533,39.7225,71472.0
2023-03-16 10:30:00,42.8,42.88,42.61,42.69,69879.0,39.7225,39.7967,39.5461,39.6204,69879.0
2023-03-16 11:00:00,42.71,43.28,42.65,43.16,95700.0,39.6389,40.168,39.5833,40.0566,95700.0
2023-03-16 11:30:00,43.16,43.3,43.08,43.08,40643.0,40.0566,40.1865,39.9823,39.9823,40643.0
2023-03-16 12:00:00,43.04,43.07,42.81,42.83,36597.0,39.9452,39.9731,39.7318,39.7503,36597.0
2023-03-16 12:30:00,42.83,42.84,42.6,42.8,54245.0,39.7503,39.7596,39.5369,39.7225,54245.0
2023-03-16 13:00:00,42.79,42.9,42.71,42.76,49316.0,39.7132,39.8153,39.6389,39.6854,49316.0
2023-03-16 13:30:00,42.76,42.93,42.74,42.89,65456.0,39.6854,39.8431,39.6668,39.806,65456.0
2023-03-16 14:00:00,42.89,42.9,42.71,42.79,51499.0,39.806,39.8153,39.6389,39.7132,51499.0
2023-03-16 14:30:00,42.77,43.0,42.72,42.99,49426.0,39.6946,39.9081,39.6482,39.8988,49426.0
2023-03-16 15:00:00,43.0,43.01,42.89,43.0,61886.0,39.9081,39.9174,39.806,39.9081,61886.0
2023-03-16 15:30:00,43.0,43.09,42.92,43.08,256885.0,39.9081,39.9916,39.8338,39.9823,256885.0
2023-03-17 09:30:00,42.83,43.03,42.52,42.86,215638.0,39.7503,39.9359,39.4626,39.7782,215638.0
2023-03-17 10:00:00,42.88,42.95,42.31,42.43,49447.0,39.7967,39.8617,39.2677,39.3791,49447.0
2023-03-17 10:30:00,42.44,42.48,42.27,42.31,73728.0,39.3884,39.4255,39.2306,39.2677,73728.0
2023-03-17 11:00:00,42.33,42.74,42.3,42.61,76890.0,39.2863,39.6668,39.2584,39.5461,76890.0
2023-03-17 11:30:00,42.6,42.72,42.53,42.55,38420.0,39.5369,39.6482,39.4719,39.4905,38420.0
2023-03-17 12:00:00,42.56,42.62,42.47,42.54,30990.0,39.4997,39.5554,39.4162,39.4812,30990.0
2023-03-17 12:30:00,42.53,42.66,42.51,42.56,36207.0,39.4719,39.5925,39.4533,39.4997,36207.0
2023-03-17 13:00:00,42.57,42.57,42.38,42.43,33170.0,39.509,39.509,39.3327,39.3791,33170.0
2023-03-17 13:30:00,42.41,42.52,42.33,42.46,39507.0,39.3605,39.4626,39.2863,39.4069,39507.0
2023-03-17 14:00:00,42.49,42.5,42.13,42.15,52778.0,39.4348,39.444,39.1007,39.1192,52778.0
2023-03-17 14:30:00,42.15,42.38,42.14,42.29,46137.0,39.1192,39.3327,39.1099,39.2491,46137.0
2023-03-17 15:00:00,42.31,42.51,42.24,42.51,78250.0,39.2677,39.4533,39.2027,39.4533,78250.0
2023-03-17 15:30:00,42.52,42.67,42.34,42.58,266781.0,39.4626,39.6018,39.2956,39.5183,266781.0
2023-03-20 09:30:00,42.54,42.84,42.5,42.81,39136.0,39.4812,39.7596,39.444,39.7318,39136.0
2023-03-20 10:00:00,42.83,42.89,42.62,42.68,47975.0,39.7503,39.806,39.5554,39.6111,47975.0
2023-03-20 10:30:00,42.69,42.77,42.56,42.75,48054.0,39.6204,39.6946,39.4997,39.6761,48054.0
2023-03-20 11:00:00,42.76,42.85,42.67,42.79,39547.0,39.6854,39.7689,39.6018,39.7132,39547.0
2023-03-20 11:30:00,42.78,42.78,42.63,42.74,22091.0,39.7039,39.7039,39.5647,39.6668,22091.0
2023-03-20 12:00:00,42.75,42.78,42.54,42.73,38102.0,39.6761,39.7039,39.4812,39.6575,38102.0
2023-03-20 12:30:00,42.73,42.87,42.68,42.77,37826.0,39.6575,39.7874,39.6111,39.6946,37826.0
2023-03-20 13:00:00,42.8,43.03,42.78,42.98,81450.0,39.7225,39.9359,39.7039,39.8895,81450.0
2023-03-20 13:30:00,42.98,43.01,42.76,42.77,38089.0,39.8895,39.9174,39.6854,39.6946,38089.0
2023-03-20 14:00:00,42.78,42.81,42.62,42.65,55604.0,39.7039,39.7318,39.5554,39.5833,55604.0
2023-03-20 14:30:00,42.64,42.72,42.58,42.68,42859.0,39.574,39.6482,39.5183,39.6111,42859.0
2023-03-20 15:00:00,42.68,42.77,42.59,42.77,79205.0,39.6111,39.6946,39.5276,39.6946,79205.0
2023-03-20 15:30:00,42.77,42.86,42.7,42.81,195844.0,39.6946,39.7782,39.6297,39.7318,195844.0
2023-03-21 09:30:00,42.79,42.9,42.32,42.33,47872.0,39.7132,39.8153,39.277,39.2863,47872.0
2023-03-21 10:00:00,42.33,42.37,41.88,41.9,68297.0,39.2863,39.3234,38.8686,38.8872,68297.0
2023-03-21 10:30:00,41.93,42.08,41.77,42.06,48568.0,38.915,39.0542,38.7665,39.0357,48568.0
2023-03-21 11:00:00,42.06,42.36,42.06,42.18,27367.0,39.0357,39.3141,39.0357,39.1471,27367.0
2023-03-21 11:30:00,42.18,42.18,41.61,41.66,40483.0,39.1471,39.1471,38.618,38.6644,40483.0
2023-03-21 12:00:00,41.7,41.7,41.34,41.39,55685.0,38.7016,38.7016,38.3675,38.4139,55685.0
2023-03-21 12:30:00,41.4,41.45,41.2,41.2,54203.0,38.4231,38.4695,38.2375,38.2375,54203.0
2023-03-21 13:00:00,41.19,41.3,41.1,41.24,32162.0,38.2282,38.3303,38.1447,38.2746,32162.0
2023-03-21 13:30:00,41.23,41.42,41.23,41.42,46274.0,38.2654,38.4417,38.2654,38.4417,46274.0
2023-03-21 14:00:00,41.42,41.62,41.38,41.62,37455.0,38.4417,38.6273,38.4046,38.6273,37455.0
2023-03-21 14:30:00,41.62,41.75,41.61,41.73,36549.0,38.6273,38.748,38.618,38.7294,36549.0
2023-03-21 15:00:00,41.7,41.73,41.57,41.64,54013.0,38.7016,38.7294,38.5809,38.6459,54013.0
2023-03-21 15:30:00,41.65,41.79,41.6,41.76,203878.0,38.6552,38.7851,38.6088,38.7573,203878.0
2023-03-22 09:30:00,41.67,42.11,41.19,41.33,43833.0,38.6737,39.0821,38.2282,38.3582,43833.0
2023-03-22 10:00:00,41.33,41.73,41.29,41.73,60003.0,38.3582,38.7294,38.3211,38.7294,60003.0
2023-03-22 10:30:00,41.73,41.8,41.62,41.62,43625.0,38.7294,38.7944,38.6273,38.6273,43625.0
2023-03-22 11:00:00,41.63,41.7,41.57,41.59,48925.0,38.6366,38.7016,38.5809,38.5995,48925.0
2023-03-22 11:30:00,41.59,41.63,41.53,41.58,40784.0,38.5995,38.6366,38.5438,38.5902,40784.0
2023-03-22 12:00:00,41.58,41.66,41.56,41.64,44816.0,38.5902,38.6644,38.5716,38.6459,44816.0
2023-03-22 12:30:00,41.64,41.64,41.5,41.5,28012.0,38.6459,38.6459,38.516,38.516,28012.0
2023-03-22 13:00:00,41.49,41.64,41.47,41.59,39512.0,38.5067,38.6459,38.4881,38.5995,39512.0
2023-03-22 13:30:00,41.6,41.67,41.52,41.55,37718.0,38.6088,38.6737,38.5345,38.5624,37718.0
2023-03-22 14:00:00,41.55,41.84,41.55,41.62,74836.0,38.5624,38.8315,38.5624,38.6273,74836.0
2023-03-22 14:30:00,41.62,41.93,41.46,41.49,79191.0,38.6273,38.915,38.4788,38.5067,79191.0
2023-03-22 15:00:00,41.48,41.65,41.25,41.61,76380.0,38.4974,38.6552,38.2839,38.618,76380.0
2023-03-22 15:30:00,41.61,41.61,40.93,40.94,223551.0,38.618,38.618,37.9869,37.9962,223551.0
2023-03-23 09:30:00,40.81,41.0,40.58,40.92,49320.0,37.8756,38.0519,37.6621,37.9777,49320.0
2023-03-23 10:00:00,40.94,41.06,40.82,40.98,53369.0,37.9962,38.1076,37.8848,38.0333,53369.0
2023-03-23 10:30:00,40.98,41.23,40.97,41.19,74723.0,38.0333,38.2654,38.0241,38.2282,74723.0
2023-03-23 11:00:00,41.17,41.23,41.06,41.08,54096.0,38.2097,38.2654,38.1076,38.1262,54096.0
2023-03-23 11:30:00,41.08,41.15,41.04,41.08,50842.0,38.1262,38.1911,38.089,38.1262,50842.0
2023-03-23 12:00:00,41.07,41.17,41.03,41.09,44650.0,38.1169,38.2097,38.0797,38.1354,44650.0
2023-03-23 12:30:00,41.09,41.12,40.92,40.98,32894.0,38.1354,38.1633,37.9777,38.0333,32894.0
2023-03-23 13:00:00,40.96,41.01,40.79,40.83,40094.0,38.0148,38.0612,37.857,37.8941,40094.0
2023-03-23 13:30:00,40.83,40.87,40.75,40.76,43434.0,37.8941,37.9313,37.8199,37.8292,43434.0
2023-03-23 14:00:00,40.76,40.81,40.51,40.52,54566.0,37.8292,37.8756,37.5971,37.6064,54566.0
2023-03-23 14:30:00,40.53,40.65,40.4,40.51,59442.0,37.6157,37.7271,37.495,37.5971,59442.0
2023-03-23 15:00:00,40.51,40.84,40.31,40.4,99673.0,37.5971,37.9034,37.4115,37.495,99673.0
2023-03-23 15:30:00,40.39,40.81,40.36,40.65,269688.0,37.4858,37.8756,37.4579,37.7271,269688.0
2023-03-24 09:30:00,40.58,40.99,40.42,40.98,35719.0,37.6621,38.0426,37.5136,38.0333,35719.0
2023-03-24 10:00:00,40.97,41.23,40.83,41.2,32676.0,38.0241,38.2654,37.8941,38.2375,32676.0
2023-03-24 10:30:00,41.2,41.27,41.08,41.17,36909.0,38.2375,38.3025,38.1262,38.2097,36909.0
2023-03-24 11:00:00,41.15,41.27,41.05,41.25,37194.0,38.1911,38.3025,38.0983,38.2839,37194.0
2023-03-24 11:30:00,41.25,41.49,41.19,41.38,49223.0,38.2839,38.5067,38.2282,38.4046,49223.0
2023-03-24 12:00:00,41.39,41.46,41.33,41.4,30349.0,38.4139,38.4788,38.3582,38.4231,30349.0
2023-03-24 12:30:00,41.41,41.62,41.38,41.57,25722.0,38.4324,38.6273,38.4046,38.5809,25722.0
2023-03-24 13:00:00,41.58,41.75,41.57,41.66,43749.0,38.5902,38.748,38.5809,38.6644,43749.0
2023-03-24 13:30:00,41.67,41.8,41.64,41.77,40807.0,38.6737,38.7944,38.6459,38.7665,40807.0
2023-03-24 14:00:00,41.77,41.86,41.7,41.8,36909.0,38.7665,38.8501,38.7016,38.7944,36909.0
2023-03-24 14:30:00,41.81,41.93,41.8,41.89,31470.0,38.8037,38.915,38.7944,38.8779,31470.0
2023-03-24 15:00:00,41.9,42.0,41.79,41.98,53999.0,38.8872,38.98,38.7851,38.9614,53999.0
2023-03-24 15:30:00,41.99,42.12,41.96,42.12,171788.0,38.9707,39.0914,38.9429,39.0914,171788.0
2023-03-27 09:30:00,42.45,42.75,42.34,42.54,75086.0,39.3976,39.6761,39.2956,39.4812,75086.0
2023-03-27 10:00:00,42.54,42.54,42.27,42.33,30493.0,39.4812,39.4812,39.2306,39.2863,30493.0
2023-03-27 10:30:00,42.32,42.33,42.13,42.13,30372.0,39.277,39.2863,39.1007,39.1007,30372.0
2023-03-27 11:00:00,42.13,42.28,42.12,42.25,25653.0,39.1007,39.2399,39.0914,39.212,25653.0
2023-03-27 11:30:00,42.27,42.3,42.18,42.24,24642.0,39.2306,39.2584,39.1471,39.2027,24642.0
2023-03-27 12:00:00,42.23,42.25,42.12,42.12,22485.0,39.1935,39.212,39.0914,39.0914,22485.0
2023-03-27 12:30:00,42.13,42.27,42.13,42.22,29935.0,39.1007,39.2306,39.1007,39.1842,29935.0
2023-03-27 13:00:00,42.22,42.28,42.18,42.27,24839.0,39.1842,39.2399,39.1471,39.2306,24839.0
2023-03-27 13:30:00,42.28,42.29,42.18,42.23,35940.0,39.2399,39.2491,39.1471,39.1935,35940.0
2023-03-27 14:00:00,42.23,42.32,42.22,42.25,35486.0,39.1935,39.277,39.1842,39.212,35486.0
2023-03-27 14:30:00,42.26,42.29,42.14,42.2,42573.0,39.2213,39.2491,39.1099,39.1656,42573.0
2023-03-27 15:00:00,42.2,42.29,42.14,42.29,53142.0,39.1656,39.2491,39.1099,39.2491,53142.0
2023-03-27 15:30:00,42.29,42.3,42.02,42.14,221466.0,39.2491,39.2584,38.9986,39.1099,221466.0
2023-03-28 09:30:00,41.99,42.34,41.82,42.29,45260.0,38.9707,39.2956,38.8129,39.2491,45260.0
2023-03-28 10:00:00,42.3,42.4,42.26,42.35,29896.0,39.2584,39.3512,39.2213,39.3048,29896.0
2023-03-28 10:30:00,42.34,42.35,42.2,42.27,36873.0,39.2956,39.3048,39.1656,39.2306,36873.0
2023-03-28 11:00:00,42.27,42.53,42.27,42.51,28486.0,39.2306,39.4719,39.2306,39.4533,28486.0
2023-03-28 11:30:00,42.53,42.61,42.51,42.54,27864.0,39.4719,39.5461,39.4533,39.4812,27864.0
2023-03-28 12:00:00,42.53,42.54,42.39,42.4,29428.0,39.4719,39.4812,39.342,39.3512,29428.0
2023-03-28 12:30:00,42.39,42.47,42.33,42.34,24979.0,39.342,39.4162,39.2863,39.2956,24979.0
2023-03-28 13:00:00,42.34,42.35,42.19,42.2,22587.0,39.2956,39.3048,39.1563,39.1656,22587.0
2023-03-28 13:30:00,42.18,42.19,42.04,42.04,19831.0,39.1471,39.1563,39.0171,39.0171,19831.0
2023-03-28 14:00:00,42.04,42.09,42.01,42.07,23756.0,39.0171,39.0635,38.9893,39.045,23756.0
2023-03-28 14:30:00,42.07,42.15,42.06,42.1,21470.0,39.045,39.1192,39.0357,39.0728,21470.0
2023-03-28 15:00:00,42.09,42.11,42.01,42.02,27497.0,39.0635,39.0821,38.9893,38.9986,27497.0
2023-03-28 15:30:00,42.02,42.12,41.98,42.06,116184.0,38.9986,39.0914,38.9614,39.0357,116184.0
2023-03-29 09:30:00,42.2,42.62,42.2,42.57,15198.0,39.1656,39.5554,39.1656,39.509,15198.0
2023-03-29 10:00:00,42.63,42.66,42.38,42.48,31000.0,39.5647,39.5925,39.3327,39.4255,31000.0
2023-03-29 10:30:00,42.5,42.61,42.46,42.46,23569.0,39.444,39.5461,39.4069,39.4069,23569.0
2023-03-29 11:00:00,42.46,42.6,42.44,42.53,21853.0,39.4069,39.5369,39.3884,39.4719,21853.0
2023-03-29 11:30:00,42.53,42.61,42.49,42.58,14659.0,39.4719,39.5461,39.4348,39.5183,14659.0
2023-03-29 12:00:00,42.58,42.6,42.54,42.57,22297.0,39.5183,39.5369,39.4812,39.509,22297.0
2023-03-29 12:30:00,42.59,42.63,42.56,42.56,11553.0,39.5276,39.5647,39.4997,39.4997,11553.0
2023-03-29 13:00:00,42.57,42.67,42.55,42.6,27727.0,39.509,39.6018,39.4905,39.5369,27727.0
2023-03-29 13:30:00,42.58,42.61,42.45,42.47,21685.0,39.5183,39.5461,39.3976,39.4162,21685.0
2023-03-29 14:00:00,42.47,42.5,42.37,42.48,25065.0,39.4162,39.444,39.3234,39.4255,25065.0
2023-03-29 14:30:00,42.48,42.54,42.46,42.53,17223.0,39.4255,39.4812,39.4069,39.4719,17223.0
2023-03-29 15:00:00,42.54,42.61,42.47,42.56,34699.0,39.4812,39.5461,39.4162,39.4997,34699.0
2023-03-29 15:30:00,42.55,42.6,42.5,42.56,96837.0,39.4905,39.5369,39.444,39.4997,96837.0
2023-03-30 09:30:00,42.74,43.05,42.74,43.04,42697.0,39.6668,39.9545,39.6668,39.9452,42697.0
2023-03-30 10:00:00,43.05,43.09,42.95,43.02,21759.0,39.9545,39.9916,39.8617,39.9267,21759.0
2023-03-30 10:30:00,43.01,43.13,42.97,42.98,30875.0,39.9174,40.0287,39.8803,39.8895,30875.0
2023-03-30 11:00:00,42.97,43.04,42.86,43.04,30460.0,39.8803,39.9452,39.7782,39.9452,30460.0
2023-03-30 11:30:00,43.03,43.04,42.85,42.97,23335.0,39.9359,39.9452,39.7689,39.8803,23335.0
2023-03-30 12:00:00,42.97,42.99,42.89,42.91,26891.0,39.8803,39.8988,39.806,39.8246,26891.0
2023-03-30 12:30:00,42.92,42.92,42.81,42.82,19359.0,39.8338,39.8338,39.7318,39.741,19359.0
2023-03-30 13:00:00,42.8,42.86,42.65,42.75,22291.0,39.7225,39.7782,39.5833,39.6761,22291.0
2023-03-30 13:30:00,42.75,42.79,42.71,42.78,18199.0,39.6761,39.7132,39.6389,39.7039,18199.0
2023-03-30 14:00:00,42.8,42.92,42.8,42.91,18702.0,39.7225,39.8338,39.7225,39.8246,18702.0
2023-03-30 14:30:00,42.92,42.97,42.85,42.86,26104.0,39.8338,39.8803,39.7689,39.7782,26104.0
2023-03-30 15:00:00,42.86,42.92,42.78,42.83,26034.0,39.7782,39.8338,39.7039,39.7503,26034.0
2023-03-30 15:30:00,42.82,43.05,42.79,43.04,184993.0,39.741,39.9545,39.7132,39.9452,184993.0
2023-03-31 09:30:00,43.33,43.45,43.2,43.42,41410.0,40.2144,40.3257,40.0937,40.2979,41410.0
2023-03-31 10:00:00,43.43,43.51,43.39,43.4,31251.0,40.3072,40.3814,40.2701,40.2793,31251.0
2023-03-31 10:30:00,43.4,43.44,43.32,43.38,30339.0,40.2793,40.3165,40.2051,40.2608,30339.0
2023-03-31 11:00:00,43.37,43.46,43.27,43.29,28090.0,40.2515,40.335,40.1587,40.1772,28090.0
2023-03-31 11:30:00,43.3,43.37,43.3,43.34,19476.0,40.1865,40.2515,40.1865,40.2236,19476.0
2023-03-31 12:00:00,43.33,43.36,43.26,43.31,17566.0,40.2144,40.2422,40.1494,40.1958,17566.0
2023-03-31 12:30:00,43.31,43.32,43.21,43.25,19779.0,40.1958,40.2051,40.103,40.1401,19779.0
2023-03-31 13:00:00,43.26,43.3,43.15,43.16,16532.0,40.1494,40.1865,40.0473,40.0566,16532.0
2023-03-31 13:30:00,43.16,43.19,43.06,43.16,24721.0,40.0566,40.0844,39.9638,40.0566,24721.0
2023-03-31 14:00:00,43.17,43.25,43.12,43.19,38030.0,40.0659,40.1401,40.0195,40.0844,38030.0
2023-03-31 14:30:00,43.18,43.34,43.17,43.29,25217.0,40.0752,40.2236,40.0659,40.1772,25217.0
2023-03-31 15:00:00,43.3,43.41,43.22,43.36,60253.0,40.1865,40.2886,40.1123,40.2422,60253.0
2023-03-31 15:30:00,43.36,43.65,43.28,43.65,268587.0,40.2422,40.5114,40.168,40.5114,268587.0
2023-04-03 09:30:00,43.41,43.51,43.1,43.23,42014.0,40.2886,40.3814,40.0009,40.1216,42014.0
2023-04-03 10:00:00,43.26,43.75,43.26,43.65,37945.0,40.1494,40.6042,40.1494,40.5114,37945.0
2023-04-03 10:30:00,43.67,43.68,43.31,43.33,32719.0,40.5299,40.5392,40.1958,40.2144,32719.0
2023-04-03 11:00:00,43.35,43.42,43.19,43.21,20960.0,40.2329,40.2979,40.0844,40.103,20960.0
2023-04-03 11:30:00,43.19,43.45,43.17,43.45,24112.0,40.0844,40.3257,40.0659,40.3257,24112.0
2023-04-03 12:00:00,43.43,43.55,43.43,43.54,19542.0,40.3072,40.4185,40.3072,40.4093,19542.0
2023-04-03 12:30:00,43.52,43.54,43.35,43.39,20388.0,40.3907,40.4093,40.2329,40.2701,20388.0
2023-04-03 13:00:00,43.38,43.47,43.36,43.37,32193.0,40.2608,40.3443,40.2422,40.2515,32193.0
2023-04-03 13:30:00,43.36,43.37,43.23,43.27,22910.0,40.2422,40.2515,40.1216,40.1587,22910.0
2023-04-03 14:00:00,43.25,43.39,43.24,43.32,30953.0,40.1401,40.2701,40.1308,40.2051,30953.0
2023-04-03 14:30:00,43.31,43.32,43.22,43.27,28015.0,40.1958,40.2051,40.1123,40.1587,28015.0
2023-04-03 15:00:00,43.27,43.31,43.18,43.24,51158.0,40.1587,40.1958,40.0752,40.1308,51158.0
2023-04-03 15:30:00,43.24,43.31,43.01,43.04,143468.0,40.1308,40.1958,39.9174,39.9452,143468.0
2023-04-04 09:30:00,43.06,43.48,43.06,43.43,106844.0,39.9638,40.3536,39.9638,40.3072,106844.0
2023-04-04 10:00:00,43.43,43.85,43.42,43.73,52859.0,40.3072,40.697,40.2979,40.5856,52859.0
2023-04-04 10:30:00,43.76,43.95,43.74,43.8,67807.0,40.6134,40.7898,40.5949,40.6506,67807.0
2023-04-04 11:00:00,43.76,43.8,43.63,43.78,40385.0,40.6134,40.6506,40.4928,40.632,40385.0
2023-04-04 11:30:00,43.77,43.99,43.75,43.93,36372.0,40.6227,40.8269,40.6042,40.7712,36372.0
2023-04-04 12:00:00,43.92,43.93,43.65,43.74,39976.0,40.7619,40.7712,40.5114,40.5949,39976.0
2023-04-04 12:30:00,43.75,43.79,43.66,43.73,23851.0,40.6042,40.6413,40.5206,40.5856,23851.0
2023-04-04 13:00:00,43.72,43.76,43.68,43.75,29344.0,40.5763,40.6134,40.5392,40.6042,29344.0
2023-04-04 13:30:00,43.76,43.76,43.63,43.63,40736.0,40.6134,40.6134,40.4928,40.4928,40736.0
2023-04-04 14:00:00,43.62,43.65,43.29,43.39,87846.0,40.4835,40.5114,40.1772,40.2701,87846.0
2023-04-04 14:30:00,43.39,43.48,43.35,43.44,55755.0,40.2701,40.3536,40.2329,40.3165,55755.0
2023-04-04 15:00:00,43.44,43.64,43.44,43.52,41444.0,40.3165,40.5021,40.3165,40.3907,41444.0
2023-04-04 15:30:00,43.52,43.54,43.41,43.46,157689.0,40.3907,40.4093,40.2886,40.335,157689.0
2023-04-05 09:30:00,43.75,44.49,43.75,44.28,66357.0,40.6042,41.291,40.6042,41.0961,66357.0
2023-04-05 10:00:00,44.28,44.36,44.19,44.32,36794.0,41.0961,41.1703,41.0125,41.1332,36794.0
2023-04-05 10:30:00,44.32,44.56,44.32,44.39,38521.0,41.1332,41.3559,41.1332,41.1981,38521.0
2023-04-05 11:00:00,44.39,44.61,44.38,44.54,32229.0,41.1981,41.4023,41.1889,41.3374,32229.0
2023-04-05 11:30:00,44.54,44.73,44.52,44.63,29488.0,41.3374,41.5137,41.3188,41.4209,29488.0
2023-04-05 12:00:00,44.64,44.66,44.57,44.64,29777.0,41.4302,41.4487,41.3652,41.4302,29777.0
2023-04-05 12:30:00,44.64,44.7,44.58,44.68,39000.0,41.4302,41.4859,41.3745,41.4673,39000.0
2023-04-05 13:00:00,44.68,44.81,44.65,44.81,53421.0,41.4673,41.5879,41.4395,41.5879,53421.0
2023-04-05 13:30:00,44.81,44.83,44.64,44.66,65220.0,41.5879,41.6065,41.4302,41.4487,65220.0
2023-04-05 14:00:00,44.67,44.72,44.46,44.51,50784.0,41.458,41.5044,41.2631,41.3095,50784.0
2023-04-05 14:30:00,44.51,44.62,44.49,44.56,46187.0,41.3095,41.4116,41.291,41.3559,46187.0
2023-04-05 15:00:00,44.55,44.62,44.49,44.61,54954.0,41.3466,41.4116,41.291,41.4023,54954.0
2023-04-05 15:30:00,44.61,44.77,44.53,44.74,350579.0,41.4023,41.5508,41.3281,41.523,350579.0
2023-04-06 09:30:00,44.95,45.28,44.8,45.09,74558.0,41.7179,42.0242,41.5787,41.8478,74558.0
2023-04-06 10:00:00,45.04,45.06,44.61,44.7,35486.0,41.8014,41.82,41.4023,41.4859,35486.0
2023-04-06 10:30:00,44.72,44.88,44.64,44.71,31241.0,41.5044,41.6529,41.4302,41.4951,31241.0
2023-04-06 11:00:00,44.69,44.72,44.59,44.67,24251.0,41.4766,41.5044,41.3838,41.458,24251.0
2023-04-06 11:30:00,44.66,44.78,44.65,44.76,19541.0,41.4487,41.5601,41.4395,41.5415,19541.0
2023-04-06 12:00:00,44.76,44.8,44.68,44.78,18576.0,41.5415,41.5787,41.4673,41.5601,18576.0
2023-04-06 12:30:00,44.76,44.94,44.75,44.88,26196.0,41.5415,41.7086,41.5323,41.6529,26196.0
2023-04-06 13:00:00,44.88,44.91,44.73,44.74,34951.0,41.6529,41.6808,41.5137,41.523,34951.0
2023-04-06 13:30:00,44.76,44.77,44.62,44.63,19328.0,41.5415,41.5508,41.4116,41.4209,19328.0
2023-04-06 14:00:00,44.62,44.7,44.53,44.66,26437.0,41.4116,41.4859,41.3281,41.4487,26437.0
2023-04-06 14:30:00,44.66,44.72,44.62,44.69,27189.0,41.4487,41.5044,41.4116,41.4766,27189.0
2023-04-06 15:00:00,44.68,44.73,44.62,44.73,26408.0,41.4673,41.5137,41.4116,41.5137,26408.0
2023-04-06 15:30:00,44.73,45.05,44.73,45.05,167764.0,41.5137,41.8107,41.5137,41.8107,167764.0
2023-04-10 09:30:00,44.63,44.66,44.19,44.31,46668.0,41.4209,41.4487,41.0125,41.1239,46668.0
2023-04-10 10:00:00,44.32,44.6,44.32,44.4,20019.0,41.1332,41.393,41.1332,41.2074,20019.0
2023-04-10 10:30:00,44.41,44.46,44.3,44.36,31489.0,41.2167,41.2631,41.1146,41.1703,31489.0
2023-04-10 11:00:00,44.32,44.4,44.21,44.26,22875.0,41.1332,41.2074,41.0311,41.0775,22875.0
2023-04-10 11:30:00,44.27,44.47,44.27,44.44,17914.0,41.0868,41.2724,41.0868,41.2446,17914.0
2023-04-10 12:00:00,44.46,44.52,44.37,44.41,22549.0,41.2631,41.3188,41.1796,41.2167,22549.0
2023-04-10 12:30:00,44.41,44.63,44.41,44.63,17867.0,41.2167,41.4209,41.2167,41.4209,17867.0
2023-04-10 13:00:00,44.63,44.67,44.56,44.59,16200.0,41.4209,41.458,41.3559,41.3838,16200.0
2023-04-10 13:30:00,44.6,44.65,44.52,44.61,16140.0,41.393,41.4395,41.3188,41.4023,16140.0
2023-04-10 14:00:00,44.61,44.68,44.55,44.65,33530.0,41.4023,41.4673,41.3466,41.4395,33530.0
2023-04-10 14:30:00,44.66,44.7,44.61,44.66,37520.0,41.4487,41.4859,41.4023,41.4487,37520.0
2023-04-10 15:00:00,44.67,44.74,44.61,44.62,44024.0,41.458,41.523,41.4023,41.4116,44024.0
2023-04-10 15:30:00,44.61,44.78,44.6,44.78,169790.0,41.4023,41.5601,41.393,41.5601,169790.0
2023-04-11 09:30:00,44.82,44.9,44.64,44.89,27154.0,41.5972,41.6715,41.4302,41.6622,27154.0
2023-04-11 10:00:00,44.86,44.92,44.75,44.89,24353.0,41.6344,41.69,41.5323,41.6622,24353.0
2023-04-11 10:30:00,44.89,44.95,44.76,44.93,35168.0,41.6622,41.7179,41.5415,41.6993,35168.0
2023-04-11 11:00:00,44.94,44.96,44.76,44.81,16251.0,41.7086,41.7272,41.5415,41.5879,16251.0
2023-04-11 11:30:00,44.82,44.87,44.69,44.73,25687.0,41.5972,41.6436,41.4766,41.5137,25687.0
2023-04-11 12:00:00,44.72,44.84,44.7,44.8,18446.0,41.5044,41.6158,41.4859,41.5787,18446.0
2023-04-11 12:30:00,44.81,44.85,44.8,44.84,10156.0,41.5879,41.6251,41.5787,41.6158,10156.0
2023-04-11 13:00:00,44.82,44.87,44.76,44.81,17900.0,41.5972,41.6436,41.5415,41.5879,17900.0
2023-04-11 13:30:00,44.81,44.9,44.77,44.88,17266.0,41.5879,41.6715,41.5508,41.6529,17266.0
2023-04-11 14:00:00,44.89,44.94,44.87,44.89,12980.0,41.6622,41.7086,41.6436,41.6622,12980.0
2023-04-11 14:30:00,44.88,44.96,44.86,44.94,18112.0,41.6529,41.7272,41.6344,41.7086,18112.0
2023-04-11 15:00:00,44.93,45.0,44.91,44.96,29377.0,41.6993,41.7643,41.6808,41.7272,29377.0
2023-04-11 15:30:00,44.96,45.05,44.85,44.94,130588.0,41.7272,41.8107,41.6251,41.7086,130588.0
2023-04-12 09:30:00,45.17,45.28,45.0,45.24,30259.0,41.9221,42.0242,41.7643,41.987,30259.0
2023-04-12 10:00:00,45.25,45.29,45.09,45.15,32867.0,41.9963,42.0334,41.8478,41.9035,32867.0
2023-04-12 10:30:00,45.12,45.12,44.86,44.86,32426.0,41.8757,41.8757,41.6344,41.6344,32426.0
2023-04-12 11:00:00,44.87,44.91,44.68,44.77,38035.0,41.6436,41.6808,41.4673,41.5508,38035.0
2023-04-12 11:30:00,44.77,44.82,44.69,44.75,23408.0,41.5508,41.5972,41.4766,41.5323,23408.0
2023-04-12 12:00:00,44.75,44.76,44.55,44.56,21371.0,41.5323,41.5415,41.3466,41.3559,21371.0
2023-04-12 12:30:00,44.58,44.63,44.51,44.55,28617.0,41.3745,41.4209,41.3095,41.3466,28617.0
2023-04-12 13:00:00,44.57,44.67,44.52,44.64,19235.0,41.3652,41.458,41.3188,41.4302,19235.0
2023-04-12 13:30:00,44.64,44.77,44.61,44.7,27171.0,41.4302,41.5508,41.4023,41.4859,27171.0
2023-04-12 14:00:00,44.71,44.76,44.51,44.52,28467.0,41.4951,41.5415,41.3095,41.3188,28467.0
2023-04-12 14:30:00,44.52,44.58,44.34,44.42,32793.0,41.3188,41.3745,41.1517,41.226,32793.0
2023-04-12 15:00:00,44.43,44.47,44.27,44.29,36965.0,41.2353,41.2724,41.0868,41.1053,36965.0
2023-04-12 15:30:00,44.28,44.35,44.16,44.29,112825.0,41.0961,41.161,40.9847,41.1053,112825.0
2023-04-13 09:30:00,44.0,44.14,43.78,43.79,59432.0,40.8362,40.9661,40.632,40.6413,59432.0
2023-04-13 10:00:00,43.79,43.95,43.71,43.73,45880.0,40.6413,40.7898,40.567,40.5856,45880.0
2023-04-13 10:30:00,43.73,43.77,43.44,43.44,71662.0,40.5856,40.6227,40.3165,40.3165,71662.0
2023-04-13 11:00:00,43.44,43.49,43.24,43.4,111525.0,40.3165,40.3629,40.1308,40.2793,111525.0
2023-04-13 11:30:00,43.4,43.71,43.39,43.7,32598.0,40.2793,40.567,40.2701,40.5578,32598.0
2023-04-13 12:00:00,43.7,43.79,43.57,43.73,32381.0,40.5578,40.6413,40.4371,40.5856,32381.0
2023-04-13 12:30:00,43.74,43.84,43.72,43.82,24865.0,40.5949,40.6877,40.5763,40.6691,24865.0
2023-04-13 13:00:00,43.81,43.9,43.75,43.89,35125.0,40.6599,40.7434,40.6042,40.7341,35125.0
2023-04-13 13:30:00,43.89,43.93,43.83,43.87,77532.0,40.7341,40.7712,40.6784,40.7155,77532.0
2023-04-13 14:00:00,43.87,44.09,43.86,44.05,53124.0,40.7155,40.9197,40.7063,40.8826,53124.0
2023-04-13 14:30:00,44.05,44.17,44.03,44.14,24878.0,40.8826,40.994,40.864,40.9661,24878.0
2023-04-13 15:00:00,44.15,44.18,44.04,44.07,31924.0,40.9754,41.0032,40.8733,40.9012,31924.0
2023-04-13 15:30:00,44.06,44.15,44.0,44.11,164590.0,40.8919,40.9754,40.8362,40.9383,164590.0
2023-04-14 09:30:00,43.59,43.94,43.51,43.81,62555.0,40.4557,40.7805,40.3814,40.6599,62555.0
2023-04-14 10:00:00,43.81,43.92,43.65,43.74,49612.0,40.6599,40.7619,40.5114,40.5949,49612.0
2023-04-14 10:30:00,43.73,43.85,43.61,43.67,35226.0,40.5856,40.697,40.4742,40.5299,35226.0
2023-04-14 11:00:00,43.66,43.7,43.54,43.54,25145.0,40.5206,40.5578,40.4093,40.4093,25145.0
2023-04-14 11:30:00,43.55,43.68,43.52,43.67,26494.0,40.4185,40.5392,40.3907,40.5299,26494.0
2023-04-14 12:00:00,43.66,43.7,43.53,43.58,22642.0,40.5206,40.5578,40.4,40.4464,22642.0
2023-04-14 12:30:00,43.57,43.57,43.46,43.48,23537.0,40.4371,40.4371,40.335,40.3536,23537.0
2023-04-14 13:00:00,43.48,43.6,43.48,43.5,30504.0,40.3536,40.465,40.3536,40.3721,30504.0
2023-04-14 13:30:00,43.49,43.55,43.42,43.53,28255.0,40.3629,40.4185,40.2979,40.4,28255.0
2023-04-14 14:00:00,43.52,43.53,43.36,43.39,42278.0,40.3907,40.4,40.2422,40.2701,42278.0
2023-04-14 14:30:00,43.39,43.4,43.19,43.21,63152.0,40.2701,40.2793,40.0844,40.103,63152.0
2023-04-14 15:00:00,43.22,43.23,43.03,43.05,51819.0,40.1123,40.1216,39.9359,39.9545,51819.0
2023-04-14 15:30:00,43.05,43.22,43.04,43.18,189347.0,39.9545,40.1123,39.9452,40.0752,189347.0
2023-04-17 09:30:00,43.42,43.68,43.33,43.5,48280.0,40.2979,40.5392,40.2144,40.3721,48280.0
2023-04-17 10:00:00,43.48,43.53,43.35,43.52,28095.0,40.3536,40.4,40.2329,40.3907,28095.0
2023-04-17 10:30:00,43.51,43.52,43.38,43.4,21999.0,40.3814,40.3907,40.2608,40.2793,21999.0
2023-04-17 11:00:00,43.39,43.53,43.39,43.52,18583.0,40.2701,40.4,40.2701,40.3907,18583.0
2023-04-17 11:30:00,43.53,43.53,43.3,43.37,16874.0,40.4,40.4,40.1865,40.2515,16874.0
2023-04-17 12:00:00,43.36,43.41,43.3,43.35,20692.0,40.2422,40.2886,40.1865,40.2329,20692.0
2023-04-17 12:30:00,43.37,43.38,43.29,43.35,23337.0,40.2515,40.2608,40.1772,40.2329,23337.0
2023-04-17 13:00:00,43.36,43.38,43.3,43.35,17678.0,40.2422,40.2608,40.1865,40.2329,17678.0
2023-04-17 13:30:00,43.35,43.36,43.18,43.19,17187.0,40.2329,40.2422,40.0752,40.0844,17187.0
2023-04-17 14:00:00,43.18,43.21,43.07,43.2,22783.0,40.0752,40.103,39.9731,40.0937,22783.0
2023-04-17 14:30:00,43.2,43.36,43.18,43.3,22091.0,40.0937,40.2422,40.0752,40.1865,22091.0
2023-04-17 15:00:00,43.3,43.41,43.3,43.39,22055.0,40.1865,40.2886,40.1865,40.2701,22055.0
2023-04-17 15:30:00,43.39,43.59,43.32,43.59,134035.0,40.2701,40.4557,40.2051,40.4557,134035.0
2023-04-18 09:30:00,43.5,43.69,43.42,43.55,31696.0,40.3721,40.5485,40.2979,40.4185,31696.0
2023-04-18 10:00:00,43.55,43.55,43.34,43.37,17329.0,40.4185,40.4185,40.2236,40.2515,17329.0
2023-04-18 10:30:00,43.36,43.36,43.01,43.03,25406.0,40.2422,40.2422,39.9174,39.9359,25406.0
2023-04-18 11:00:00,43.04,43.07,42.89,42.94,29446.0,39.9452,39.9731,39.806,39.8524,29446.0
2023-04-18 11:30:00,42.96,42.97,42.76,42.76,21288.0,39.871,39.8803,39.6854,39.6854,21288.0
2023-04-18 12:00:00,42.76,42.82,42.75,42.75,30534.0,39.6854,39.741,39.6761,39.6761,30534.0
2023-04-18 12:30:00,42.75,42.86,42.68,42.69,29454.0,39.6761,39.7782,39.6111,39.6204,29454.0
2023-04-18 13:00:00,42.68,42.73,42.56,42.57,25031.0,39.6111,39.6575,39.4997,39.509,25031.0
2023-04-18 13:30:00,42.58,42.71,42.54,42.64,25487.0,39.5183,39.6389,39.4812,39.574,25487.0
2023-04-18 14:00:00,42.66,42.7,42.58,42.62,28408.0,39.5925,39.6297,39.5183,39.5554,28408.0
2023-04-18 14:30:00,42.62,42.71,42.5,42.6,26345.0,39.5554,39.6389,39.444,39.5369,26345.0
2023-04-18 15:00:00,42.6,42.72,42.59,42.71,43279.0,39.5369,39.6482,39.5276,39.6389,43279.0
2023-04-18 15:30:00,42.7,42.75,42.59,42.62,149187.0,39.6297,39.6761,39.5276,39.5554,149187.0
2023-04-19 09:30:00,42.54,43.18,42.5,43.17,62224.0,39.4812,40.0752,39.444,40.0659,62224.0
2023-04-19 10:00:00,43.19,43.48,43.18,43.48,73706.0,40.0844,40.3536,40.0752,40.3536,73706.0
2023-04-19 10:30:00,43.48,43.49,43.32,43.33,51533.0,40.3536,40.3629,40.2051,40.2144,51533.0
2023-04-19 11:00:00,43.33,43.41,43.31,43.4,49679.0,40.2144,40.2886,40.1958,40.2793,49679.0
2023-04-19 11:30:00,43.41,43.45,43.33,43.41,41653.0,40.2886,40.3257,40.2144,40.2886,41653.0
2023-04-19 12:00:00,43.43,43.46,43.31,43.32,43871.0,40.3072,40.335,40.1958,40.2051,43871.0
2023-04-19 12:30:00,43.32,43.33,43.26,43.31,51768.0,40.2051,40.2144,40.1494,40.1958,51768.0
2023-04-19 13:00:00,43.32,43.37,43.21,43.25,24508.0,40.2051,40.2515,40.103,40.1401,24508.0
2023-04-19 13:30:00,43.25,43.27,43.11,43.23,17147.0,40.1401,40.1587,40.0102,40.1216,17147.0
2023-04-19 14:00:00,43.23,43.27,43.18,43.23,27378.0,40.1216,40.1587,40.0752,40.1216,27378.0
2023-04-19 14:30:00,43.23,43.25,43.18,43.25,28505.0,40.1216,40.1401,40.0752,40.1401,28505.0
2023-04-19 15:00:00,43.25,43.31,43.22,43.29,29377.0,40.1401,40.1958,40.1123,40.1772,29377.0
2023-04-19 15:30:00,43.29,43.38,43.22,43.37,154536.0,40.1772,40.2608,40.1123,40.2515,154536.0
2023-04-20 09:30:00,43.22,43.44,43.1,43.16,26558.0,40.1123,40.3165,40.0009,40.0566,26558.0
2023-04-20 10:00:00,43.16,43.2,43.04,43.16,24537.0,40.0566,40.0937,39.9452,40.0566,24537.0
2023-04-20 10:30:00,43.16,43.2,43.11,43.2,18626.0,40.0566,40.0937,40.0102,40.0937,18626.0
2023-04-20 11:00:00,43.2,43.21,43.13,43.16,18496.0,40.0937,40.103,40.0287,40.0566,18496.0
2023-04-20 11:30:00,43.16,43.17,43.04,43.07,30767.0,40.0566,40.0659,39.9452,39.9731,30767.0
2023-04-20 12:00:00,43.08,43.14,43.05,43.13,21085.0,39.9823,40.038,39.9545,40.0287,21085.0
2023-04-20 12:30:00,43.12,43.18,43.12,43.15,19657.0,40.0195,40.0752,40.0195,40.0473,19657.0
2023-04-20 13:00:00,43.15,43.2,43.12,43.2,12392.0,40.0473,40.0937,40.0195,40.0937,12392.0
2023-04-20 13:30:00,43.21,43.28,43.19,43.26,18684.0,40.103,40.168,40.0844,40.1494,18684.0
2023-04-20 14:00:00,43.26,43.33,43.18,43.3,21542.0,40.1494,40.2144,40.0752,40.1865,21542.0
2023-04-20 14:30:00,43.3,43.31,43.14,43.2,34534.0,40.1865,40.1958,40.038,40.0937,34534.0
2023-04-20 15:00:00,43.2,43.21,43.07,43.12,26488.0,40.0937,40.103,39.9731,40.0195,26488.0
2023-04-20 15:30:00,43.13,43.35,43.12,43.26,85266.0,40.0287,40.2329,40.0195,40.1494,85266.0
2023-04-21 09:30:00,43.59,43.88,43.46,43.49,30805.0,40.4557,40.7248,40.335,40.3629,30805.0
2023-04-21 10:00:00,43.5,43.5,43.36,43.45,16043.0,40.3721,40.3721,40.2422,40.3257,16043.0
2023-04-21 10:30:00,43.45,43.47,43.18,43.22,22193.0,40.3257,40.3443,40.0752,40.1123,22193.0
2023-04-21 11:00:00,43.29,43.48,43.29,43.39,13558.0,40.1772,40.3536,40.1772,40.2701,13558.0
2023-04-21 11:30:00,43.4,43.46,43.32,43.38,12163.0,40.2793,40.335,40.2051,40.2608,12163.0
2023-04-21 12:00:00,43.41,43.43,43.37,43.4,11111.0,40.2886,40.3072,40.2515,40.2793,11111.0
2023-04-21 12:30:00,43.41,43.47,43.4,43.42,8712.0,40.2886,40.3443,40.2793,40.2979,8712.0
2023-04-21 13:00:00,43.42,43.44,43.35,43.36,8362.0,40.2979,40.3165,40.2329,40.2422,8362.0
2023-04-21 13:30:00,43.35,43.53,43.34,43.48,20965.0,40.2329,40.4,40.2236,40.3536,20965.0
2023-04-21 14:00:00,43.51,43.59,43.5,43.57,22924.0,40.3814,40.4557,40.3721,40.4371,22924.0
2023-04-21 14:30:00,43.58,43.66,43.56,43.63,32403.0,40.4464,40.5206,40.4278,40.4928,32403.0
2023-04-21 15:00:00,43.63,43.65,43.55,43.59,32806.0,40.4928,40.5114,40.4185,40.4557,32806.0
2023-04-21 15:30:00,43.59,43.7,43.53,43.69,133639.0,40.4557,40.5578,40.4,40.5485,133639.0
2023-04-24 09:30:00,43.65,43.78,43.45,43.59,34907.0,40.5114,40.632,40.3257,40.4557,34907.0
2023-04-24 10:00:00,43.61,43.63,43.49,43.52,33581.0,40.4742,40.4928,40.3629,40.3907,33581.0
2023-04-24 10:30:00,43.53,43.67,43.53,43.59,39064.0,40.4,40.5299,40.4,40.4557,39064.0
2023-04-24 11:00:00,43.59,43.66,43.56,43.64,27742.0,40.4557,40.5206,40.4278,40.5021,27742.0
2023-04-24 11:30:00,43.65,43.69,43.6,43.67,19713.0,40.5114,40.5485,40.465,40.5299,19713.0
2023-04-24 12:00:00,43.66,43.72,43.61,43.72,21326.0,40.5206,40.5763,40.4742,40.5763,21326.0
2023-04-24 12:30:00,43.72,43.74,43.65,43.67,18212.0,40.5763,40.5949,40.5114,40.5299,18212.0
2023-04-24 13:00:00,43.68,43.68,43.59,43.62,15249.0,40.5392,40.5392,40.4557,40.4835,15249.0
2023-04-24 13:30:00,43.62,43.7,43.61,43.65,25453.0,40.4835,40.5578,40.4742,40.5114,25453.0
2023-04-24 14:00:00,43.66,43.68,43.4,43.41,21109.0,40.5206,40.5392,40.2793,40.2886,21109.0
2023-04-24 14:30:00,43.41,43.42,43.27,43.32,26680.0,40.2886,40.2979,40.1587,40.2051,26680.0
2023-04-24 15:00:00,43.32,43.38,43.26,43.26,29488.0,40.2051,40.2608,40.1494,40.1494,29488.0
2023-04-24 15:30:00,43.28,43.34,43.21,43.29,91782.0,40.168,40.2236,40.103,40.1772,91782.0
2023-04-25 09:30:00,43.3,43.55,43.26,43.4,23765.0,40.1865,40.4185,40.1494,40.2793,23765.0
2023-04-25 10:00:00,43.41,43.51,43.31,43.4,124091.0,40.2886,40.3814,40.1958,40.2793,124091.0
2023-04-25 10:30:00,43.38,43.54,43.36,43.54,18422.0,40.2608,40.4093,40.2422,40.4093,18422.0
2023-04-25 11:00:00,43.54,43.76,43.52,43.65,46856.0,40.4093,40.6134,40.3907,40.5114,46856.0
2023-04-25 11:30:00,43.64,43.95,43.62,43.95,46117.0,40.5021,40.7898,40.4835,40.7898,46117.0
2023-04-25 12:00:00,43.95,44.05,43.91,43.98,79598.0,40.7898,40.8826,40.7527,40.8176,79598.0
2023-04-25 12:30:00,43.98,44.0,43.89,43.91,27476.0,40.8176,40.8362,40.7341,40.7527,27476.0
2023-04-25 13:00:00,43.91,43.94,43.69,43.71,36348.0,40.7527,40.7805,40.5485,40.567,36348.0
2023-04-25 13:30:00,43.71,43.76,43.67,43.73,40680.0,40.567,40.6134,40.5299,40.5856,40680.0
2023-04-25 14:00:00,43.73,43.77,43.6,43.7,22130.0,40.5856,40.6227,40.465,40.5578,22130.0
2023-04-25 14:30:00,43.71,43.75,43.63,43.72,19391.0,40.567,40.6042,40.4928,40.5763,19391.0
2023-04-25 15:00:00,43.71,43.88,43.7,43.88,44953.0,40.567,40.7248,40.5578,40.7248,44953.0
2023-04-25 15:30:00,43.86,43.92,43.77,43.87,170044.0,40.7063,40.7619,40.6227,40.7155,170044.0
2023-04-26 09:30:00,43.37,43.84,43.08,43.29,47596.0,40.2515,40.6877,39.9823,40.1772,47596.0
2023-04-26 10:00:00,43.29,43.49,43.2,43.48,57471.0,40.1772,40.3629,40.0937,40.3536,57471.0
2023-04-26 10:30:00,43.48,43.62,43.45,43.54,43947.0,40.3536,40.4835,40.3257,40.4093,43947.0
2023-04-26 11:00:00,43.56,43.56,43.44,43.48,18777.0,40.4278,40.4278,40.3165,40.3536,18777.0
2023-04-26 11:30:00,43.48,43.52,43.28,43.28,17101.0,40.3536,40.3907,40.168,40.168,17101.0
2023-04-26 12:00:00,43.26,43.31,43.08,43.09,28590.0,40.1494,40.1958,39.9823,39.9916,28590.0
2023-04-26 12:30:00,43.09,43.22,43.08,43.17,15813.0,39.9916,40.1123,39.9823,40.0659,15813.0
2023-04-26 13:00:00,43.18,43.29,43.14,43.21,52992.0,40.0752,40.1772,40.038,40.103,52992.0
2023-04-26 13:30:00,43.22,43.26,43.08,43.15,23144.0,40.1123,40.1494,39.9823,40.0473,23144.0
2023-04-26 14:00:00,43.13,43.21,43.02,43.21,22732.0,40.0287,40.103,39.9267,40.103,22732.0
2023-04-26 14:30:00,43.2,43.27,43.12,43.25,40647.0,40.0937,40.1587,40.0195,40.1401,40647.0
2023-04-26 15:00:00,43.24,43.25,43.15,43.18,31550.0,40.1308,40.1401,40.0473,40.0752,31550.0
2023-04-26 15:30:00,43.16,43.17,42.96,43.01,100552.0,40.0566,40.0659,39.871,39.9174,100552.0
2023-04-27 09:30:00,42.85,43.22,42.77,42.86,60569.0,39.7689,40.1123,39.6946,39.7782,60569.0
2023-04-27 10:00:00,42.86,43.0,42.83,42.98,32223.0,39.7782,39.9081,39.7503,39.8895,32223.0
2023-04-27 10:30:00,42.99,43.02,42.76,42.8,21853.0,39.8988,39.9267,39.6854,39.7225,21853.0
2023-04-27 11:00:00,42.8,42.81,42.53,42.68,29937.0,39.7225,39.7318,39.4719,39.6111,29937.0
2023-04-27 11:30:00,42.7,42.75,42.54,42.74,19439.0,39.6297,39.6761,39.4812,39.6668,19439.0
2023-04-27 12:00:00,42.77,42.87,42.77,42.77,17610.0,39.6946,39.7874,39.6946,39.6946,17610.0
2023-04-27 12:30:00,42.79,42.85,42.72,42.75,42574.0,39.7132,39.7689,39.6482,39.6761,42574.0
2023-04-27 13:00:00,42.71,42.72,42.51,42.53,24487.0,39.6389,39.6482,39.4533,39.4719,24487.0
2023-04-27 13:30:00,42.53,42.71,42.47,42.66,22825.0,39.4719,39.6389,39.4162,39.5925,22825.0
2023-04-27 14:00:00,42.65,42.72,42.58,42.72,17814.0,39.5833,39.6482,39.5183,39.6482,17814.0
2023-04-27 14:30:00,42.73,42.81,42.68,42.81,37691.0,39.6575,39.7318,39.6111,39.7318,37691.0
2023-04-27 15:00:00,42.83,42.92,42.74,42.77,45249.0,39.7503,39.8338,39.6668,39.6946,45249.0
2023-04-27 15:30:00,42.75,42.85,42.65,42.85,116795.0,39.6761,39.7689,39.5833,39.7689,116795.0
2023-04-28 09:30:00,42.82,43.19,42.55,42.98,43547.0,39.741,40.0844,39.4905,39.8895,43547.0
2023-04-28 10:00:00,43.0,43.1,42.81,42.85,57042.0,39.9081,40.0009,39.7318,39.7689,57042.0
2023-04-28 10:30:00,42.86,42.99,42.77,42.8,33315.0,39.7782,39.8988,39.6946,39.7225,33315.0
2023-04-28 11:00:00,42.81,42.92,42.74,42.82,44772.0,39.7318,39.8338,39.6668,39.741,44772.0
2023-04-28 11:30:00,42.84,43.04,42.84,43.03,13729.0,39.7596,39.9452,39.7596,39.9359,13729.0
2023-04-28 12:00:00,43.03,43.06,42.93,42.97,32133.0,39.9359,39.9638,39.8431,39.8803,32133.0
2023-04-28 12:30:00,42.98,43.02,42.93,42.96,48901.0,39.8895,39.9267,39.8431,39.871,48901.0
2023-04-28 13:00:00,42.95,42.96,42.8,42.84,22089.0,39.8617,39.871,39.7225,39.7596,22089.0
2023-04-28 13:30:00,42.84,42.84,42.71,42.74,17481.0,39.7596,39.7596,39.6389,39.6668,17481.0
2023-04-28 14:00:00,42.76,42.97,42.71,42.72,38582.0,39.6854,39.8803,39.6389,39.6482,38582.0
2023-04-28 14:30:00,42.74,42.76,42.59,42.73,47609.0,39.6668,39.6854,39.5276,39.6575,47609.0
2023-04-28 15:00:00,42.73,42.81,42.65,42.66,22198.0,39.6575,39.7318,39.5833,39.5925,22198.0
2023-04-28 15:30:00,42.67,42.81,42.58,42.72,152752.0,39.6018,39.7318,39.5183,39.6482,152752.0
2023-05-01 09:30:00,42.61,42.76,42.47,42.71,21275.0,39.5461,39.6854,39.4162,39.6389,21275.0
2023-05-01 10:00:00,42.65,42.72,42.56,42.69,18757.0,39.5833,39.6482,39.4997,39.6204,18757.0
2023-05-01 10:30:00,42.69,42.99,42.66,42.99,29751.0,39.6204,39.8988,39.5925,39.8988,29751.0
2023-05-01 11:00:00,42.99,43.1,42.96,43.02,22328.0,39.8988,40.0009,39.871,39.9267,22328.0
2023-05-01 11:30:00,43.02,43.14,43.0,43.03,18855.0,39.9267,40.038,39.9081,39.9359,18855.0
2023-05-01 12:00:00,43.03,43.14,43.01,43.08,19669.0,39.9359,40.038,39.9174,39.9823,19669.0
2023-05-01 12:30:00,43.08,43.15,43.05,43.12,24968.0,39.9823,40.0473,39.9545,40.0195,24968.0
2023-05-01 13:00:00,43.11,43.11,42.96,42.96,13428.0,40.0102,40.0102,39.871,39.871,13428.0
2023-05-01 13:30:00,42.95,43.0,42.93,43.0,25334.0,39.8617,39.9081,39.8431,39.9081,25334.0
2023-05-01 14:00:00,42.99,42.99,42.84,42.88,21370.0,39.8988,39.8988,39.7596,39.7967,21370.0
2023-05-01 14:30:00,42.88,42.88,42.72,42.74,34124.0,39.7967,39.7967,39.6482,39.6668,34124.0
2023-05-01 15:00:00,42.73,42.78,42.71,42.75,34977.0,39.6575,39.7039,39.6389,39.6761,34977.0
2023-05-01 15:30:00,42.73,42.8,42.66,42.73,103255.0,39.6575,39.7225,39.5925,39.6575,103255.0
2023-05-02 09:30:00,42.84,42.87,42.51,42.65,50026.0,39.7596,39.7874,39.4533,39.5833,50026.0
2023-05-02 10:00:00,42.65,42.66,42.2,42.21,35323.0,39.5833,39.5925,39.1656,39.1749,35323.0
2023-05-02 10:30:00,42.24,42.32,42.09,42.25,25277.0,39.2027,39.277,39.0635,39.212,25277.0
2023-05-02 11:00:00,42.26,42.26,41.73,41.84,45073.0,39.2213,39.2213,38.7294,38.8315,45073.0
2023-05-02 11:30:00,41.85,41.98,41.71,41.98,39007.0,38.8408,38.9614,38.7109,38.9614,39007.0
2023-05-02 12:00:00,41.96,42.15,41.92,42.1,16702.0,38.9429,39.1192,38.9058,39.0728,16702.0
2023-05-02 12:30:00,42.11,42.2,42.05,42.19,14309.0,39.0821,39.1656,39.0264,39.1563,14309.0
2023-05-02 13:00:00,42.2,42.24,42.1,42.23,28202.0,39.1656,39.2027,39.0728,39.1935,28202.0
2023-05-02 13:30:00,42.21,42.25,42.13,42.21,10325.0,39.1749,39.212,39.1007,39.1749,10325.0
2023-05-02 14:00:00,42.19,42.23,42.08,42.23,13966.0,39.1563,39.1935,39.0542,39.1935,13966.0
2023-05-02 14:30:00,42.24,42.47,42.23,42.46,12233.0,39.2027,39.4162,39.1935,39.4069,12233.0
2023-05-02 15:00:00,42.46,42.48,42.33,42.38,34385.0,39.4069,39.4255,39.2863,39.3327,34385.0
2023-05-02 15:30:00,42.39,42.42,42.26,42.3,103866.0,39.342,39.3698,39.2213,39.2584,103866.0
2023-05-03 09:30:00,42.53,42.74,42.43,42.44,28333.0,39.4719,39.6668,39.3791,39.3884,28333.0
2023-05-03 10:00:00,42.44,42.54,42.33,42.51,16834.0,39.3884,39.4812,39.2863,39.4533,16834.0
2023-05-03 10:30:00,42.54,42.54,42.27,42.4,11466.0,39.4812,39.4812,39.2306,39.3512,11466.0
2023-05-03 11:00:00,42.39,42.53,42.31,42.51,10938.0,39.342,39.4719,39.2677,39.4533,10938.0
2023-05-03 11:30:00,42.5,42.77,42.5,42.72,12001.0,39.444,39.6946,39.444,39.6482,12001.0
2023-05-03 12:00:00,42.7,42.8,42.68,42.74,8101.0,39.6297,39.7225,39.6111,39.6668,8101.0
2023-05-03 12:30:00,42.79,42.84,42.69,42.8,33587.0,39.7132,39.7596,39.6204,39.7225,33587.0
2023-05-03 13:00:00,42.81,42.9,42.79,42.81,19835.0,39.7318,39.8153,39.7132,39.7318,19835.0
2023-05-03 13:30:00,42.8,42.82,42.69,42.69,18372.0,39.7225,39.741,39.6204,39.6204,18372.0
2023-05-03 14:00:00,42.66,42.81,42.52,42.73,23988.0,39.5925,39.7318,39.4626,39.6575,23988.0
2023-05-03 14:30:00,42.72,42.93,42.61,42.72,38890.0,39.6482,39.8431,39.5461,39.6482,38890.0
2023-05-03 15:00:00,42.76,42.84,42.37,42.41,23283.0,39.6854,39.7596,39.3234,39.3605,23283.0
2023-05-03 15:30:00,42.4,42.45,42.24,42.28,101934.0,39.3512,39.3976,39.2027,39.2399,101934.0
2023-05-04 09:30:00,42.18,42.39,42.03,42.3,28602.0,39.1471,39.342,39.0078,39.2584,28602.0
2023-05-04 10:00:00,42.27,42.44,42.23,42.33,25357.0,39.2306,39.3884,39.1935,39.2863,25357.0
2023-05-04 10:30:00,42.33,42.58,42.29,42.57,22493.0,39.2863,39.5183,39.2491,39.509,22493.0
2023-05-04 11:00:00,42.52,42.6,42.44,42.46,23781.0,39.4626,39.5369,39.3884,39.4069,23781.0
2023-05-04 11:30:00,42.47,42.49,42.34,42.38,18388.0,39.4162,39.4348,39.2956,39.3327,18388.0
2023-05-04 12:00:00,42.36,42.57,42.31,42.53,22814.0,39.3141,39.509,39.2677,39.4719,22814.0
2023-05-04 12:30:00,42.53,42.55,42.39,42.55,14459.0,39.4719,39.4905,39.342,39.4905,14459.0
2023-05-04 13:00:00,42.54,42.69,42.52,42.62,12669.0,39.4812,39.6204,39.4626,39.5554,12669.0
2023-05-04 13:30:00,42.64,42.65,42.52,42.61,19308.0,39.574,39.5833,39.4626,39.5461,19308.0
2023-05-04 14:00:00,42.61,42.71,42.57,42.63,20197.0,39.5461,39.6389,39.509,39.5647,20197.0
2023-05-04 14:30:00,42.6,42.68,42.55,42.68,23278.0,39.5369,39.6111,39.4905,39.6111,23278.0
2023-05-04 15:00:00,42.7,42.76,42.63,42.69,25400.0,39.6297,39.6854,39.5647,39.6204,25400.0
2023-05-04 15:30:00,42.71,42.78,42.68,42.75,74832.0,39.6389,39.7039,39.6111,39.6761,74832.0
2023-05-05 09:30:00,42.72,43.24,42.54,43.16,44246.0,39.6482,40.1308,39.4812,40.0566,44246.0
2023-05-05 10:00:00,43.15,43.15,42.98,43.02,20826.0,40.0473,40.0473,39.8895,39.9267,20826.0
2023-05-05 10:30:00,43.03,43.16,42.99,43.01,42883.0,39.9359,40.0566,39.8988,39.9174,42883.0
2023-05-05 11:00:00,43.0,43.1,42.96,43.03,20764.0,39.9081,40.0009,39.871,39.9359,20764.0
2023-05-05 11:30:00,43.04,43.08,43.0,43.04,16576.0,39.9452,39.9823,39.9081,39.9452,16576.0
2023-05-05 12:00:00,43.06,43.1,42.98,42.98,52375.0,39.9638,40.0009,39.8895,39.8895,52375.0
2023-05-05 12:30:00,42.95,42.98,42.9,42.96,25089.0,39.8617,39.8895,39.8153,39.871,25089.0
2023-05-05 13:00:00,42.93,43.01,42.9,42.98,21217.0,39.8431,39.9174,39.8153,39.8895,21217.0
2023-05-05 13:30:00,43.0,43.06,42.97,42.98,45348.0,39.9081,39.9638,39.8803,39.8895,45348.0
2023-05-05 14:00:00,42.98,43.14,42.93,43.11,38483.0,39.8895,40.038,39.8431,40.0102,38483.0
2023-05-05 14:30:00,43.12,43.14,43.03,43.04,30779.0,40.0195,40.038,39.9359,39.9452,30779.0
2023-05-05 15:00:00,43.04,43.06,42.93,42.98,46718.0,39.9452,39.9638,39.8431,39.8895,46718.0
2023-05-05 15:30:00,42.97,43.1,42.94,43.09,137253.0,39.8803,40.0009,39.8524,39.9916,137253.0
2023-05-08 09:30:00,43.03,43.22,42.83,43.2,63964.0,39.9359,40.1123,39.7503,40.0937,63964.0
2023-05-08 10:00:00,43.19,43.19,42.73,42.78,46043.0,40.0844,40.0844,39.6575,39.7039,46043.0
2023-05-08 10:30:00,42.79,42.94,42.78,42.81,40696.0,39.7132,39.8524,39.7039,39.7318,40696.0
2023-05-08 11:00:00,42.81,42.87,42.75,42.85,36821.0,39.7318,39.7874,39.6761,39.7689,36821.0
2023-05-08 11:30:00,42.84,42.89,42.74,42.79,42320.0,39.7596,39.806,39.6668,39.7132,42320.0
2023-05-08 12:00:00,42.78,42.98,42.73,42.96,60132.0,39.7039,39.8895,39.6575,39.871,60132.0
2023-05-08 12:30:00,42.97,42.99,42.69,42.75,27343.0,39.8803,39.8988,39.6204,39.6761,27343.0
2023-05-08 13:00:00,42.75,42.88,42.75,42.81,32147.0,39.6761,39.7967,39.6761,39.7318,32147.0
2023-05-08 13:30:00,42.8,42.81,42.68,42.8,36250.0,39.7225,39.7318,39.6111,39.7225,36250.0
2023-05-08 14:00:00,42.85,42.95,42.76,42.95,38321.0,39.7689,39.8617,39.6854,39.8617,38321.0
2023-05-08 14:30:00,42.94,42.96,42.75,42.78,36631.0,39.8524,39.871,39.6761,39.7039,36631.0
2023-05-08 15:00:00,42.79,42.81,42.7,42.77,67468.0,39.7132,39.7318,39.6297,39.6946,67468.0
2023-05-08 15:30:00,42.77,42.94,42.69,42.86,290195.0,39.6946,39.8524,39.6204,39.7782,290195.0
2023-05-09 09:30:00,42.74,43.74,42.74,42.96,108019.0,39.6668,40.5949,39.6668,39.871,108019.0
2023-05-09 10:00:00,42.99,42.99,42.54,42.73,49099.0,39.8988,39.8988,39.4812,39.6575,49099.0
2023-05-09 10:30:00,42.75,42.8,42.39,42.53,47910.0,39.6761,39.7225,39.342,39.4719,47910.0
2023-05-09 11:00:00,42.5,42.98,42.5,42.9,116652.0,39.444,39.8895,39.444,39.8153,116652.0
2023-05-09 11:30:00,42.89,42.99,42.48,42.48,68457.0,39.806,39.8988,39.4255,39.4255,68457.0
2023-05-09 12:00:00,42.48,42.65,42.48,42.59,41477.0,39.4255,39.5833,39.4255,39.5276,41477.0
2023-05-09 12:30:00,42.58,42.6,42.4,42.49,40250.0,39.5183,39.5369,39.3512,39.4348,40250.0
2023-05-09 13:00:00,42.49,42.53,42.36,42.37,34344.0,39.4348,39.4719,39.3141,39.3234,34344.0
2023-05-09 13:30:00,42.37,42.37,42.15,42.22,61455.0,39.3234,39.3234,39.1192,39.1842,61455.0
2023-05-09 14:00:00,42.21,42.28,42.06,42.25,45226.0,39.1749,39.2399,39.0357,39.212,45226.0
2023-05-09 14:30:00,42.24,42.27,42.16,42.26,51372.0,39.2027,39.2306,39.1285,39.2213,51372.0
2023-05-09 15:00:00,42.25,42.48,42.22,42.42,55871.0,39.212,39.4255,39.1842,39.3698,55871.0
2023-05-09 15:30:00,42.42,42.46,42.32,42.42,159978.0,39.3698,39.4069,39.277,39.3698,159978.0
2023-05-10 09:30:00,42.61,42.99,42.59,42.9,46228.0,39.5461,39.8988,39.5276,39.8153,46228.0
2023-05-10 10:00:00,42.9,42.98,42.77,42.86,25068.0,39.8153,39.8895,39.6946,39.7782,25068.0
2023-05-10 10:30:00,42.86,42.89,42.6,42.73,21169.0,39.7782,39.806,39.5369,39.6575,21169.0
2023-05-10 11:00:00,42.72,42.79,42.67,42.76,18099.0,39.6482,39.7132,39.6018,39.6854,18099.0
2023-05-10 11:30:00,42.76,42.83,42.69,42.81,23106.0,39.6854,39.7503,39.6204,39.7318,23106.0
2023-05-10 12:00:00,42.8,42.85,42.71,42.8,19674.0,39.7225,39.7689,39.6389,39.7225,19674.0
2023-05-10 12:30:00,42.79,42.79,42.59,42.62,24307.0,39.7132,39.7132,39.5276,39.5554,24307.0
2023-05-10 13:00:00,42.62,42.64,42.55,42.61,20737.0,39.5554,39.574,39.4905,39.5461,20737.0
2023-05-10 13:30:00,42.62,42.71,42.61,42.69,21674.0,39.5554,39.6389,39.5461,39.6204,21674.0
2023-05-10 14:00:00,42.69,42.88,42.68,42.84,15958.0,39.6204,39.7967,39.6111,39.7596,15958.0
2023-05-10 14:30:00,42.83,42.97,42.82,42.88,17636.0,39.7503,39.8803,39.741,39.7967,17636.0
2023-05-10 15:00:00,42.87,43.0,42.81,42.99,28402.0,39.7874,39.9081,39.7318,39.8988,28402.0
2023-05-10 15:30:00,42.98,43.08,42.95,42.97,160839.0,39.8895,39.9823,39.8617,39.8803,160839.0
2023-05-11 09:30:00,42.72,42.81,42.11,42.25,59379.0,39.9179,40.002,39.3479,39.4788,59379.0
2023-05-11 10:00:00,42.24,42.26,41.94,42.18,80334.0,39.4694,39.4881,39.1891,39.4134,80334.0
2023-05-11 10:30:00,42.19,42.36,42.17,42.31,36884.0,39.4227,39.5816,39.404,39.5348,36884.0
2023-05-11 11:00:00,42.31,42.32,42.07,42.15,35729.0,39.5348,39.5442,39.3106,39.3853,35729.0
2023-05-11 11:30:00,42.16,42.38,42.16,42.29,29925.0,39.3947,39.6002,39.3947,39.5161,29925.0
2023-05-11 12:00:00,42.29,42.49,42.28,42.44,28844.0,39.5161,39.703,39.5068,39.6563,28844.0
2023-05-11 12:30:00,42.43,42.45,42.36,42.4,23459.0,39.647,39.6656,39.5816,39.6189,23459.0
2023-05-11 13:00:00,42.39,42.39,42.28,42.3,19370.0,39.6096,39.6096,39.5068,39.5255,19370.0
2023-05-11 13:30:00,42.3,42.41,42.2,42.33,29149.0,39.5255,39.6283,39.432,39.5535,29149.0
2023-05-11 14:00:00,42.34,42.36,42.2,42.3,31768.0,39.5629,39.5816,39.432,39.5255,31768.0
2023-05-11 14:30:00,42.29,42.31,42.18,42.19,25571.0,39.5161,39.5348,39.4134,39.4227,25571.0
2023-05-11 15:00:00,42.2,42.25,42.18,42.22,39003.0,39.432,39.4788,39.4134,39.4507,39003.0
2023-05-11 15:30:00,42.24,42.27,42.16,42.2,147540.0,39.4694,39.4975,39.3947,39.432,147540.0
2023-05-12 09:30:00,42.51,43.08,42.51,42.74,67076.0,39.7217,40.2543,39.7217,39.9366,67076.0
2023-05-12 10:00:00,42.71,42.74,42.48,42.55,57249.0,39.9086,39.9366,39.6937,39.7591,57249.0
2023-05-12 10:30:00,42.54,42.61,42.38,42.61,72881.0,39.7497,39.8152,39.6002,39.8152,72881.0
2023-05-12 11:00:00,42.64,42.68,42.44,42.47,32763.0,39.8432,39.8806,39.6563,39.6843,32763.0
2023-05-12 11:30:00,42.46,42.65,42.43,42.6,25113.0,39.675,39.8525,39.647,39.8058,25113.0
2023-05-12 12:00:00,42.6,42.61,42.36,42.4,28099.0,39.8058,39.8152,39.5816,39.6189,28099.0
2023-05-12 12:30:00,42.41,42.46,42.37,42.4,47280.0,39.6283,39.675,39.5909,39.6189,47280.0
2023-05-12 13:00:00,42.39,42.51,42.37,42.49,47047.0,39.6096,39.7217,39.5909,39.703,47047.0
2023-05-12 13:30:00,42.49,42.59,42.44,42.44,33423.0,39.703,39.7965,39.6563,39.6563,33423.0
2023-05-12 14:00:00,42.44,42.56,42.43,42.51,27544.0,39.6563,39.7684,39.647,39.7217,27544.0
2023-05-12 14:30:00,42.52,42.61,42.42,42.61,31076.0,39.7311,39.8152,39.6376,39.8152,31076.0
2023-05-12 15:00:00,42.62,42.63,42.37,42.39,91972.0,39.8245,39.8338,39.5909,39.6096,91972.0
2023-05-12 15:30:00,42.39,42.55,42.27,42.54,401887.0,39.6096,39.7591,39.4975,39.7497,401887.0
2023-05-15 09:30:00,42.68,42.89,41.87,41.87,45898.0,39.8806,40.0768,39.1237,39.1237,45898.0
2023-05-15 10:00:00,41.88,42.16,41.86,42.11,115294.0,39.133,39.3947,39.1143,39.3479,115294.0
2023-05-15 10:30:00,42.1,42.13,41.92,41.95,76267.0,39.3386,39.3666,39.1704,39.1984,76267.0
2023-05-15 11:00:00,41.91,42.0,41.81,41.83,44466.0,39.1611,39.2452,39.0676,39.0863,44466.0
2023-05-15 11:30:00,41.83,42.0,41.8,41.99,41471.0,39.0863,39.2452,39.0583,39.2358,41471.0
2023-05-15 12:00:00,41.98,42.02,41.83,42.01,22506.0,39.2265,39.2639,39.0863,39.2545,22506.0
2023-05-15 12:30:00,42.02,42.21,42.01,42.15,24271.0,39.2639,39.4414,39.2545,39.3853,24271.0
2023-05-15 13:00:00,42.13,42.16,41.97,41.97,89517.0,39.3666,39.3947,39.2171,39.2171,89517.0
2023-05-15 13:30:00,41.96,42.15,41.96,42.09,30995.0,39.2078,39.3853,39.2078,39.3293,30995.0
2023-05-15 14:00:00,42.11,42.14,42.02,42.05,36880.0,39.3479,39.376,39.2639,39.2919,36880.0
2023-05-15 14:30:00,42.05,42.17,42.04,42.12,19289.0,39.2919,39.404,39.2825,39.3573,19289.0
2023-05-15 15:00:00,42.11,42.23,42.11,42.17,29192.0,39.3479,39.4601,39.3479,39.404,29192.0
2023-05-15 15:30:00,42.18,42.18,41.97,42.01,148749.0,39.4134,39.4134,39.2171,39.2545,148749.0
2023-05-16 09:30:00,42.12,42.38,41.46,41.54,62848.0,39.3573,39.6002,38.7406,38.8153,62848.0
2023-05-16 10:00:00,41.51,41.66,41.46,41.6,39553.0,38.7873,38.9275,38.7406,38.8714,39553.0
2023-05-16 10:30:00,41.64,41.65,41.16,41.16,34153.0,38.9088,38.9181,38.4603,38.4603,34153.0
2023-05-16 11:00:00,41.14,41.28,41.05,41.22,34444.0,38.4416,38.5724,38.3575,38.5163,34444.0
2023-05-16 11:30:00,41.21,41.31,41.13,41.17,32616.0,38.507,38.6004,38.4322,38.4696,32616.0
2023-05-16 12:00:00,41.16,41.22,41.11,41.21,30713.0,38.4603,38.5163,38.4135,38.507,30713.0
2023-05-16 12:30:00,41.22,41.41,41.21,41.3,30622.0,38.5163,38.6939,38.507,38.5911,30622.0
2023-05-16 13:00:00,41.3,41.39,41.24,41.24,24511.0,38.5911,38.6752,38.535,38.535,24511.0
2023-05-16 13:30:00,41.23,41.24,41.11,41.16,75514.0,38.5257,38.535,38.4135,38.4603,75514.0
2023-05-16 14:00:00,41.17,41.2,41.1,41.14,162857.0,38.4696,38.4976,38.4042,38.4416,162857.0
2023-05-16 14:30:00,41.16,41.3,41.12,41.26,124112.0,38.4603,38.5911,38.4229,38.5537,124112.0
2023-05-16 15:00:00,41.28,41.31,41.21,41.22,100410.0,38.5724,38.6004,38.507,38.5163,100410.0
2023-05-16 15:30:00,41.22,41.33,41.08,41.13,418539.0,38.5163,38.6191,38.3855,38.4322,418539.0
2023-05-17 09:30:00,41.19,41.33,40.8,40.81,37602.0,38.4883,38.6191,38.1239,38.1332,37602.0
2023-05-17 10:00:00,40.82,41.05,40.79,41.03,20723.0,38.1426,38.3575,38.1145,38.3388,20723.0
2023-05-17 10:30:00,41.05,41.08,40.7,40.75,32026.0,38.3575,38.3855,38.0304,38.0772,32026.0
2023-05-17 11:00:00,40.77,40.92,40.72,40.77,31063.0,38.0958,38.236,38.0491,38.0958,31063.0
2023-05-17 11:30:00,40.78,40.84,40.69,40.71,27631.0,38.1052,38.1612,38.0211,38.0398,27631.0
2023-05-17 12:00:00,40.72,40.89,40.72,40.89,26261.0,38.0491,38.208,38.0491,38.208,26261.0
2023-05-17 12:30:00,40.9,41.01,40.9,41.01,30627.0,38.2173,38.3201,38.2173,38.3201,30627.0
2023-05-17 13:00:00,41.0,41.12,40.99,41.09,39462.0,38.3108,38.4229,38.3014,38.3949,39462.0
2023-05-17 13:30:00,41.1,41.18,41.05,41.08,28823.0,38.4042,38.4789,38.3575,38.3855,28823.0
2023-05-17 14:00:00,41.09,41.1,40.96,40.98,30285.0,38.3949,38.4042,38.2734,38.2921,30285.0
2023-05-17 14:30:00,40.99,41.0,40.87,40.87,28120.0,38.3014,38.3108,38.1893,38.1893,28120.0
2023-05-17 15:00:00,40.87,41.01,40.87,40.93,54685.0,38.1893,38.3201,38.1893,38.2453,54685.0
2023-05-17 15:30:00,40.93,41.14,40.92,41.07,151725.0,38.2453,38.4416,38.236,38.3762,151725.0
2023-05-18 09:30:00,40.5,40.82,40.14,40.7,59241.0,37.8436,38.1426,37.5072,38.0304,59241.0
2023-05-18 10:00:00,40.71,40.8,40.65,40.74,38916.0,38.0398,38.1239,37.9837,38.0678,38916.0
2023-05-18 10:30:00,40.74,40.77,40.6,40.71,43410.0,38.0678,38.0958,37.937,38.0398,43410.0
2023-05-18 11:00:00,40.71,40.77,40.62,40.63,54399.0,38.0398,38.0958,37.9557,37.965,54399.0
2023-05-18 11:30:00,40.62,40.62,40.38,40.39,26094.0,37.9557,37.9557,37.7314,37.7408,26094.0
2023-05-18 12:00:00,40.38,40.55,40.34,40.37,27410.0,37.7314,37.8903,37.694,37.7221,27410.0
2023-05-18 12:30:00,40.36,40.46,40.34,40.43,19178.0,37.7127,37.8062,37.694,37.7781,19178.0
2023-05-18 13:00:00,40.42,40.51,40.41,40.41,20923.0,37.7688,37.8529,37.7595,37.7595,20923.0
2023-05-18 13:30:00,40.4,40.46,40.33,40.35,19348.0,37.7501,37.8062,37.6847,37.7034,19348.0
2023-05-18 14:00:00,40.36,40.37,40.19,40.32,24166.0,37.7127,37.7221,37.5539,37.6754,24166.0
2023-05-18 14:30:00,40.33,40.33,40.19,40.22,32970.0,37.6847,37.6847,37.5539,37.5819,32970.0
2023-05-18 15:00:00,40.23,40.37,40.23,40.27,59655.0,37.5913,37.7221,37.5913,37.6286,59655.0
2023-05-18 15:30:00,40.28,40.49,40.27,40.48,166299.0,37.638,37.8342,37.6286,37.8249,166299.0
2023-05-19 09:30:00,40.73,41.04,40.46,40.75,32051.0,38.0585,38.3481,37.8062,38.0772,32051.0
2023-05-19 10:00:00,40.78,40.91,40.75,40.79,21590.0,38.1052,38.2267,38.0772,38.1145,21590.0
2023-05-19 10:30:00,40.78,40.82,40.65,40.67,24744.0,38.1052,38.1426,37.9837,38.0024,24744.0
2023-05-19 11:00:00,40.67,40.73,40.54,40.56,34057.0,38.0024,38.0585,37.8809,37.8996,34057.0
2023-05-19 11:30:00,40.54,40.56,40.43,40.48,27396.0,37.8809,37.8996,37.7781,37.8249,27396.0
2023-05-19 12:00:00,40.48,40.54,40.37,40.42,17659.0,37.8249,37.8809,37.7221,37.7688,17659.0
2023-05-19 12:30:00,40.41,40.51,40.39,40.49,14954.0,37.7595,37.8529,37.7408,37.8342,14954.0
2023-05-19 13:00:00,40.49,40.51,40.39,40.39,18964.0,37.8342,37.8529,37.7408,37.7408,18964.0
2023-05-19 13:30:00,40.39,40.43,40.3,40.4,24830.0,37.7408,37.7781,37.6567,37.7501,24830.0
2023-05-19 14:00:00,40.4,40.41,40.29,40.32,21856.0,37.7501,37.7595,37.6473,37.6754,21856.0
2023-05-19 14:30:00,40.31,40.44,40.3,40.39,19717.0,37.666,37.7875,37.6567,37.7408,19717.0
2023-05-19 15:00:00,40.39,40.42,40.33,40.33,21156.0,37.7408,37.7688,37.6847,37.6847,21156.0
2023-05-19 15:30:00,40.33,40.42,40.25,40.25,173363.0,37.6847,37.7688,37.6099,37.6099,173363.0
2023-05-22 09:30:00,40.36,40.65,40.27,40.28,29076.0,37.7127,37.9837,37.6286,37.638,29076.0
2023-05-22 10:00:00,40.24,40.53,40.13,40.52,23467.0,37.6006,37.8716,37.4978,37.8622,23467.0
2023-05-22 10:30:00,40.52,40.57,40.46,40.48,22204.0,37.8622,37.909,37.8062,37.8249,22204.0
2023-05-22 11:00:00,40.53,40.66,40.49,40.51,25401.0,37.8716,37.9931,37.8342,37.8529,25401.0
2023-05-22 11:30:00,40.5,40.6,40.47,40.6,35574.0,37.8436,37.937,37.8155,37.937,35574.0
2023-05-22 12:00:00,40.6,40.64,40.56,40.62,21099.0,37.937,37.9744,37.8996,37.9557,21099.0
2023-05-22 12:30:00,40.59,40.67,40.58,40.64,19320.0,37.9276,38.0024,37.9183,37.9744,19320.0
2023-05-22 13:00:00,40.63,40.65,40.48,40.58,22513.0,37.965,37.9837,37.8249,37.9183,22513.0
2023-05-22 13:30:00,40.58,40.66,40.56,40.59,14523.0,37.9183,37.9931,37.8996,37.9276,14523.0
2023-05-22 14:00:00,40.57,40.7,40.57,40.64,11402.0,37.909,38.0304,37.909,37.9744,11402.0
2023-05-22 14:30:00,40.64,40.74,40.63,40.71,15957.0,37.9744,38.0678,37.965,38.0398,15957.0
2023-05-22 15:00:00,40.72,40.73,40.61,40.63,16118.0,38.0491,38.0585,37.9463,37.965,16118.0
2023-05-22 15:30:00,40.63,40.65,40.48,40.53,72902.0,37.965,37.9837,37.8249,37.8716,72902.0
2023-05-23 09:30:00,40.5,41.01,40.31,40.72,54915.0,37.8436,38.3201,37.666,38.0491,54915.0
2023-05-23 10:00:00,40.74,40.89,40.64,40.74,26381.0,38.0678,38.208,37.9744,38.0678,26381.0
2023-05-23 10:30:00,40.75,40.88,40.71,40.77,31076.0,38.0772,38.1986,38.0398,38.0958,31076.0
2023-05-23 11:00:00,40.79,40.94,40.79,40.94,31095.0,38.1145,38.2547,38.1145,38.2547,31095.0
2023-05-23 11:30:00,40.93,41.08,40.88,41.0,29354.0,38.2453,38.3855,38.1986,38.3108,29354.0
2023-05-23 12:00:00,41.0,41.07,40.91,40.97,24861.0,38.3108,38.3762,38.2267,38.2827,24861.0
2023-05-23 12:30:00,40.97,41.02,40.93,40.95,33043.0,38.2827,38.3294,38.2453,38.264,33043.0
2023-05-23 13:00:00,40.94,40.98,40.71,40.73,43372.0,38.2547,38.2921,38.0398,38.0585,43372.0
2023-05-23 13:30:00,40.73,40.88,40.67,40.81,37004.0,38.0585,38.1986,38.0024,38.1332,37004.0
2023-05-23 14:00:00,40.82,40.9,40.65,40.72,44973.0,38.1426,38.2173,37.9837,38.0491,44973.0
2023-05-23 14:30:00,40.71,40.8,40.71,40.77,44622.0,38.0398,38.1239,38.0398,38.0958,44622.0
2023-05-23 15:00:00,40.76,40.85,40.73,40.81,53040.0,38.0865,38.1706,38.0585,38.1332,53040.0
2023-05-23 15:30:00,40.81,40.84,40.7,40.71,134683.0,38.1332,38.1612,38.0304,38.0398,134683.0
2023-05-24 09:30:00,40.6,40.86,40.57,40.74,44223.0,37.937,38.1799,37.909,38.0678,44223.0
2023-05-24 10:00:00,40.78,41.17,40.76,41.17,89387.0,38.1052,38.4696,38.0865,38.4696,89387.0
2023-05-24 10:30:00,41.15,41.17,40.64,40.7,50167.0,38.4509,38.4696,37.9744,38.0304,50167.0
2023-05-24 11:00:00,40.71,40.73,40.58,40.6,23511.0,38.0398,38.0585,37.9183,37.937,23511.0
2023-05-24 11:30:00,40.61,40.67,40.57,40.6,29637.0,37.9463,38.0024,37.909,37.937,29637.0
2023-05-24 12:00:00,40.62,40.73,40.61,40.72,22302.0,37.9557,38.0585,37.9463,38.0491,22302.0
2023-05-24 12:30:00,40.72,40.84,40.7,40.76,19056.0,38.0491,38.1612,38.0304,38.0865,19056.0
2023-05-24 13:00:00,40.77,40.83,40.69,40.7,20778.0,38.0958,38.1519,38.0211,38.0304,20778.0
2023-05-24 13:30:00,40.71,40.82,40.69,40.73,20627.0,38.0398,38.1426,38.0211,38.0585,20627.0
2023-05-24 14:00:00,40.73,40.77,40.64,40.64,16438.0,38.0585,38.0958,37.9744,37.9744,16438.0
2023-05-24 14:30:00,40.64,40.81,40.63,40.71,16062.0,37.9744,38.1332,37.965,38.0398,16062.0
2023-05-24 15:00:00,40.7,40.81,40.67,40.78,36203.0,38.0304,38.1332,38.0024,38.1052,36203.0
2023-05-24 15:30:00,40.76,40.87,40.72,40.77,146143.0,38.0865,38.1893,38.0491,38.0958,146143.0
2023-05-25 09:30:00,40.64,40.74,39.91,40.15,31195.0,37.9744,38.0678,37.2922,37.5165,31195.0
2023-05-25 10:00:00,40.18,40.34,40.15,40.29,27081.0,37.5445,37.694,37.5165,37.6473,27081.0
2023-05-25 10:30:00,40.24,40.27,39.98,40.02,26326.0,37.6006,37.6286,37.3577,37.395,26326.0
2023-05-25 11:00:00,40.03,40.06,39.76,39.81,46485.0,37.4044,37.4324,37.1521,37.1988,46485.0
2023-05-25 11:30:00,39.8,39.86,39.73,39.78,20654.0,37.1895,37.2455,37.1241,37.1708,20654.0
2023-05-25 12:00:00,39.82,39.93,39.74,39.75,25593.0,37.2082,37.3109,37.1334,37.1427,25593.0
2023-05-25 12:30:00,39.75,39.87,39.73,39.79,20203.0,37.1427,37.2549,37.1241,37.1801,20203.0
2023-05-25 13:00:00,39.8,40.02,39.8,40.02,26298.0,37.1895,37.395,37.1895,37.395,26298.0
2023-05-25 13:30:00,40.04,40.19,40.01,40.19,57438.0,37.4137,37.5539,37.3857,37.5539,57438.0
2023-05-25 14:00:00,40.22,40.31,40.19,40.27,69488.0,37.5819,37.666,37.5539,37.6286,69488.0
2023-05-25 14:30:00,40.27,40.28,40.19,40.21,39475.0,37.6286,37.638,37.5539,37.5726,39475.0
2023-05-25 15:00:00,40.22,40.32,40.19,40.31,46954.0,37.5819,37.6754,37.5539,37.666,46954.0
2023-05-25 15:30:00,40.31,40.37,40.08,40.17,97337.0,37.666,37.7221,37.4511,37.5352,97337.0
2023-05-26 09:30:00,40.08,40.55,39.99,40.39,32469.0,37.4511,37.8903,37.367,37.7408,32469.0
2023-05-26 10:00:00,40.38,40.5,40.32,40.38,20226.0,37.7314,37.8436,37.6754,37.7314,20226.0
2023-05-26 10:30:00,40.38,40.5,40.26,40.3,39061.0,37.7314,37.8436,37.6193,37.6567,39061.0
2023-05-26 11:00:00,40.3,40.34,40.04,40.04,69390.0,37.6567,37.694,37.4137,37.4137,69390.0
2023-05-26 11:30:00,40.06,40.21,40.06,40.14,40286.0,37.4324,37.5726,37.4324,37.5072,40286.0
2023-05-26 12:00:00,40.15,40.35,40.13,40.34,48518.0,37.5165,37.7034,37.4978,37.694,48518.0
2023-05-26 12:30:00,40.35,40.44,40.31,40.4,44167.0,37.7034,37.7875,37.666,37.7501,44167.0
2023-05-26 13:00:00,40.41,40.46,40.31,40.43,30724.0,37.7595,37.8062,37.666,37.7781,30724.0
2023-05-26 13:30:00,40.42,40.46,40.39,40.44,30034.0,37.7688,37.8062,37.7408,37.7875,30034.0
2023-05-26 14:00:00,40.45,40.47,40.39,40.45,27758.0,37.7968,37.8155,37.7408,37.7968,27758.0
2023-05-26 14:30:00,40.46,40.54,40.45,40.51,30601.0,37.8062,37.8809,37.7968,37.8529,30601.0
2023-05-26 15:00:00,40.51,40.6,40.5,40.57,46771.0,37.8529,37.937,37.8436,37.909,46771.0
2023-05-26 15:30:00,40.58,40.66,40.55,40.59,181673.0,37.9183,37.9931,37.8903,37.9276,181673.0
2023-05-30 09:30:00,40.72,41.2,40.66,41.08,45905.0,38.0491,38.4976,37.9931,38.3855,45905.0
2023-05-30 10:00:00,41.09,41.09,40.9,40.94,35229.0,38.3949,38.3949,38.2173,38.2547,35229.0
2023-05-30 10:30:00,40.97,41.0,40.81,40.86,24447.0,38.2827,38.3108,38.1332,38.1799,24447.0
2023-05-30 11:00:00,40.85,40.87,40.67,40.84,39511.0,38.1706,38.1893,38.0024,38.1612,39511.0
2023-05-30 11:30:00,40.84,40.93,40.84,40.85,30832.0,38.1612,38.2453,38.1612,38.1706,30832.0
2023-05-30 12:00:00,40.86,40.87,40.69,40.73,25149.0,38.1799,38.1893,38.0211,38.0585,25149.0
2023-05-30 12:30:00,40.73,40.81,40.68,40.75,33836.0,38.0585,38.1332,38.0117,38.0772,33836.0
2023-05-30 13:00:00,40.76,40.8,40.7,40.74,27298.0,38.0865,38.1239,38.0304,38.0678,27298.0
2023-05-30 13:30:00,40.74,40.77,40.61,40.61,18857.0,38.0678,38.0958,37.9463,37.9463,18857.0
2023-05-30 14:00:00,40.61,40.66,40.56,40.6,46407.0,37.9463,37.9931,37.8996,37.937,46407.0
2023-05-30 14:30:00,40.62,40.67,40.54,40.55,65216.0,37.9557,38.0024,37.8809,37.8903,65216.0
2023-05-30 15:00:00,40.54,40.56,40.41,40.45,150933.0,37.8809,37.8996,37.7595,37.7968,150933.0
2023-05-30 15:30:00,40.45,40.48,40.23,40.27,368830.0,37.7968,37.8249,37.5913,37.6286,368830.0
2023-05-31 09:30:00,40.25,40.68,40.23,40.43,58625.0,37.6099,38.0117,37.5913,37.7781,58625.0
2023-05-31 10:00:00,40.44,40.49,40.31,40.48,29662.0,37.7875,37.8342,37.666,37.8249,29662.0
2023-05-31 10:30:00,40.49,40.51,39.89,40.02,40202.0,37.8342,37.8529,37.2736,37.395,40202.0
2023-05-31 11:00:00,40.01,40.11,39.85,40.1,43756.0,37.3857,37.4791,37.2362,37.4698,43756.0
2023-05-31 11:30:00,40.09,40.33,40.09,40.3,34872.0,37.4604,37.6847,37.4604,37.6567,34872.0
2023-05-31 12:00:00,40.29,40.43,40.29,40.42,18807.0,37.6473,37.7781,37.6473,37.7688,18807.0
2023-05-31 12:30:00,40.42,40.52,40.36,40.45,37710.0,37.7688,37.8622,37.7127,37.7968,37710.0
2023-05-31 13:00:00,40.43,40.47,40.37,40.39,36981.0,37.7781,37.8155,37.7221,37.7408,36981.0
2023-05-31 13:30:00,40.41,40.53,40.36,40.52,31116.0,37.7595,37.8716,37.7127,37.8622,31116.0
2023-05-31 14:00:00,40.52,40.68,40.48,40.66,26005.0,37.8622,38.0117,37.8249,37.9931,26005.0
2023-05-31 14:30:00,40.66,40.67,40.54,40.59,23169.0,37.9931,38.0024,37.8809,37.9276,23169.0
2023-05-31 15:00:00,40.59,40.72,40.57,40.69,60914.0,37.9276,38.0491,37.909,38.0211,60914.0
2023-05-31 15:30:00,40.69,41.06,40.66,40.74,553645.0,38.0211,38.3668,37.9931,38.0678,553645.0
2023-06-01 09:30:00,40.66,40.67,39.9,39.99,66332.0,37.9931,38.0024,37.2829,37.367,66332.0
2023-06-01 10:00:00,39.95,40.03,39.81,39.85,75923.0,37.3296,37.4044,37.1988,37.2362,75923.0
2023-06-01 10:30:00,39.85,40.08,39.73,40.08,60503.0,37.2362,37.4511,37.1241,37.4511,60503.0
2023-06-01 11:00:00,40.1,40.15,39.98,40.0,27555.0,37.4698,37.5165,37.3577,37.3763,27555.0
2023-06-01 11:30:00,40.01,40.12,39.92,40.05,27496.0,37.3857,37.4885,37.3016,37.4231,27496.0
2023-06-01 12:00:00,40.05,40.07,39.88,39.98,19160.0,37.4231,37.4418,37.2642,37.3577,19160.0
2023-06-01 12:30:00,39.99,39.99,39.72,39.75,59098.0,37.367,37.367,37.1147,37.1427,59098.0
2023-06-01 13:00:00,39.75,39.9,39.69,39.89,42184.0,37.1427,37.2829,37.0867,37.2736,42184.0
2023-06-01 13:30:00,39.9,39.95,39.79,39.9,45376.0,37.2829,37.3296,37.1801,37.2829,45376.0
2023-06-01 14:00:00,39.9,40.01,39.88,39.97,66098.0,37.2829,37.3857,37.2642,37.3483,66098.0
2023-06-01 14:30:00,39.96,40.1,39.93,40.03,58643.0,37.339,37.4698,37.3109,37.4044,58643.0
2023-06-01 15:00:00,40.03,40.07,39.99,40.01,95930.0,37.4044,37.4418,37.367,37.3857,95930.0
2023-06-01 15:30:00,40.0,40.02,39.74,39.94,217785.0,37.3763,37.395,37.1334,37.3203,217785.0
2023-06-02 09:30:00,39.84,40.21,39.82,40.15,38030.0,37.2268,37.5726,37.2082,37.5165,38030.0
2023-06-02 10:00:00,40.15,40.22,39.96,40.15,31137.0,37.5165,37.5819,37.339,37.5165,31137.0
2023-06-02 10:30:00,40.16,40.52,40.16,40.52,17681.0,37.5259,37.8622,37.5259,37.8622,17681.0
2023-06-02 11:00:00,40.51,40.74,40.49,40.68,27082.0,37.8529,38.0678,37.8342,38.0117,27082.0
2023-06-02 11:30:00,40.69,40.76,40.65,40.73,19684.0,38.0211,38.0865,37.9837,38.0585,19684.0
2023-06-02 12:00:00,40.71,40.87,40.71,40.79,20014.0,38.0398,38.1893,38.0398,38.1145,20014.0
2023-06-02 12:30:00,40.76,40.91,40.69,40.87,17228.0,38.0865,38.2267,38.0211,38.1893,17228.0
2023-06-02 13:00:00,40.85,40.91,40.82,40.85,15537.0,38.1706,38.2267,38.1426,38.1706,15537.0
2023-06-02 13:30:00,40.86,40.93,40.81,40.9,13967.0,38.1799,38.2453,38.1332,38.2173,13967.0
2023-06-02 14:00:00,40.89,40.96,40.8,40.94,19891.0,38.208,38.2734,38.1239,38.2547,19891.0
2023-06-02 14:30:00,40.95,40.96,40.87,40.94,15807.0,38.264,38.2734,38.1893,38.2547,15807.0
2023-06-02 15:00:00,40.93,41.0,40.89,40.89,29852.0,38.2453,38.3108,38.208,38.208,29852.0
2023-06-02 15:30:00,40.88,40.97,40.84,40.94,80018.0,38.1986,38.2827,38.1612,38.2547,80018.0
2023-06-05 09:30:00,40.54,40.86,40.48,40.72,65711.0,37.8809,38.1799,37.8249,38.0491,65711.0
2023-06-05 10:00:00,40.72,40.8,40.45,40.54,27596.0,38.0491,38.1239,37.7968,37.8809,27596.0
2023-06-05 10:30:00,40.53,40.73,40.51,40.62,38282.0,37.8716,38.0585,37.8529,37.9557,38282.0
2023-06-05 11:00:00,40.63,40.82,40.6,40.66,27976.0,37.965,38.1426,37.937,37.9931,27976.0
2023-06-05 11:30:00,40.64,40.67,40.58,40.66,40418.0,37.9744,38.0024,37.9183,37.9931,40418.0
2023-06-05 12:00:00,40.66,40.77,40.56,40.73,24116.0,37.9931,38.0958,37.8996,38.0585,24116.0
2023-06-05 12:30:00,40.71,40.76,40.62,40.66,18490.0,38.0398,38.0865,37.9557,37.9931,18490.0
2023-06-05 13:00:00,40.66,40.7,40.58,40.61,29587.0,37.9931,38.0304,37.9183,37.9463,29587.0
2023-06-05 13:30:00,40.63,40.78,40.57,40.75,28827.0,37.965,38.1052,37.909,38.0772,28827.0
2023-06-05 14:00:00,40.75,40.77,40.64,40.69,24781.0,38.0772,38.0958,37.9744,38.0211,24781.0
2023-06-05 14:30:00,40.7,40.78,40.64,40.71,39045.0,38.0304,38.1052,37.9744,38.0398,39045.0
2023-06-05 15:00:00,40.72,40.78,40.64,40.74,60199.0,38.0491,38.1052,37.9744,38.0678,60199.0
2023-06-05 15:30:00,40.74,40.93,40.72,40.89,203394.0,38.0678,38.2453,38.0491,38.208,203394.0
2023-06-06 09:30:00,40.94,41.15,40.74,40.8,30362.0,38.2547,38.4509,38.0678,38.1239,30362.0
2023-06-06 10:00:00,40.82,41.12,40.8,41.12,23743.0,38.1426,38.4229,38.1239,38.4229,23743.0
2023-06-06 10:30:00,41.12,41.24,40.95,40.98,35520.0,38.4229,38.535,38.264,38.2921,35520.0
2023-06-06 11:00:00,41.01,41.2,41.0,41.18,28309.0,38.3201,38.4976,38.3108,38.4789,28309.0
2023-06-06 11:30:00,41.21,41.33,41.14,41.24,21385.0,38.507,38.6191,38.4416,38.535,21385.0
2023-06-06 12:00:00,41.23,41.24,41.11,41.12,16641.0,38.5257,38.535,38.4135,38.4229,16641.0
2023-06-06 12:30:00,41.12,41.17,41.1,41.17,14112.0,38.4229,38.4696,38.4042,38.4696,14112.0
2023-06-06 13:00:00,41.16,41.18,41.04,41.06,16335.0,38.4603,38.4789,38.3481,38.3668,16335.0
2023-06-06 13:30:00,41.07,41.08,40.98,41.04,12478.0,38.3762,38.3855,38.2921,38.3481,12478.0
2023-06-06 14:00:00,41.02,41.04,40.97,41.01,13269.0,38.3294,38.3481,38.2827,38.3201,13269.0
2023-06-06 14:30:00,41.02,41.04,40.98,41.02,15226.0,38.3294,38.3481,38.2921,38.3294,15226.0
2023-06-06 15:00:00,41.03,41.09,41.01,41.06,20708.0,38.3388,38.3949,38.3201,38.3668,20708.0
2023-06-06 15:30:00,41.07,41.11,40.93,40.94,108068.0,38.3762,38.4135,38.2453,38.2547,108068.0
2023-06-07 09:30:00,41.0,41.2,40.68,41.09,52800.0,38.3108,38.4976,38.0117,38.3949,52800.0
2023-06-07 10:00:00,41.08,41.26,41.08,41.24,25243.0,38.3855,38.5537,38.3855,38.535,25243.0
2023-06-07 10:30:00,41.22,41.46,41.12,41.43,39115.0,38.5163,38.7406,38.4229,38.7126,39115.0
2023-06-07 11:00:00,41.43,41.43,41.15,41.2,45454.0,38.7126,38.7126,38.4509,38.4976,45454.0
2023-06-07 11:30:00,41.2,41.27,41.17,41.2,24658.0,38.4976,38.563,38.4696,38.4976,24658.0
2023-06-07 12:00:00,41.21,41.44,41.2,41.41,15156.0,38.507,38.7219,38.4976,38.6939,15156.0
2023-06-07 12:30:00,41.39,41.49,41.35,41.47,14200.0,38.6752,38.7686,38.6378,38.7499,14200.0
2023-06-07 13:00:00,41.47,41.47,41.24,41.38,28243.0,38.7499,38.7499,38.535,38.6658,28243.0
2023-06-07 13:30:00,41.37,41.5,41.34,41.48,13101.0,38.6565,38.778,38.6285,38.7593,13101.0
2023-06-07 14:00:00,41.5,41.66,41.5,41.63,32687.0,38.778,38.9275,38.778,38.8994,32687.0
2023-06-07 14:30:00,41.63,41.71,41.57,41.62,29760.0,38.8994,38.9742,38.8434,38.8901,29760.0
2023-06-07 15:00:00,41.6,41.81,41.58,41.81,37350.0,38.8714,39.0676,38.8527,39.0676,37350.0
2023-06-07 15:30:00,41.8,41.82,41.69,41.7,138377.0,39.0583,39.077,38.9555,38.9648,138377.0
2023-06-08 09:30:00,41.53,41.74,41.3,41.37,77622.0,38.806,39.0022,38.5911,38.6565,77622.0
2023-06-08 10:00:00,41.38,41.8,41.36,41.79,34722.0,38.6658,39.0583,38.6471,39.0489,34722.0
2023-06-08 10:30:00,41.79,41.87,41.71,41.74,46599.0,39.0489,39.1237,38.9742,39.0022,46599.0
2023-06-08 11:00:00,41.74,41.74,41.44,41.59,32123.0,39.0022,39.0022,38.7219,38.8621,32123.0
2023-06-08 11:30:00,41.6,41.67,41.55,41.56,22669.0,38.8714,38.9368,38.8247,38.834,22669.0
2023-06-08 12:00:00,41.57,41.66,41.45,41.61,22135.0,38.8434,38.9275,38.7312,38.8807,22135.0
2023-06-08 12:30:00,41.59,41.74,41.59,41.74,15075.0,38.8621,39.0022,38.8621,39.0022,15075.0
2023-06-08 13:00:00,41.75,41.77,41.61,41.71,16620.0,39.0116,39.0302,38.8807,38.9742,16620.0
2023-06-08 13:30:00,41.72,41.74,41.65,41.72,20922.0,38.9835,39.0022,38.9181,38.9835,20922.0
2023-06-08 14:00:00,41.72,41.76,41.67,41.75,19313.0,38.9835,39.0209,38.9368,39.0116,19313.0
2023-06-08 14:30:00,41.75,41.84,41.73,41.82,29272.0,39.0116,39.0957,38.9929,39.077,29272.0
2023-06-08 15:00:00,41.82,41.85,41.77,41.8,40950.0,39.077,39.105,39.0302,39.0583,40950.0
2023-06-08 15:30:00,41.8,41.96,41.78,41.92,165022.0,39.0583,39.2078,39.0396,39.1704,165022.0
2023-06-09 09:30:00,41.79,42.13,41.14,41.24,84833.0,39.0489,39.3666,38.4416,38.535,84833.0
2023-06-09 10:00:00,41.24,41.51,41.11,41.51,32005.0,38.535,38.7873,38.4135,38.7873,32005.0
2023-06-09 10:30:00,41.52,41.65,41.49,41.56,34180.0,38.7966,38.9181,38.7686,38.834,34180.0
2023-06-09 11:00:00,41.56,41.67,41.49,41.54,39530.0,38.834,38.9368,38.7686,38.8153,39530.0
2023-06-09 11:30:00,41.53,41.61,41.35,41.52,43492.0,38.806,38.8807,38.6378,38.7966,43492.0
2023-06-09 12:00:00,41.49,41.59,41.48,41.55,28379.0,38.7686,38.8621,38.7593,38.8247,28379.0
2023-06-09 12:30:00,41.53,41.57,41.44,41.48,25707.0,38.806,38.8434,38.7219,38.7593,25707.0
2023-06-09 13:00:00,41.47,41.58,41.47,41.57,18050.0,38.7499,38.8527,38.7499,38.8434,18050.0
2023-06-09 13:30:00,41.57,41.62,41.52,41.6,20704.0,38.8434,38.8901,38.7966,38.8714,20704.0
2023-06-09 14:00:00,41.6,41.67,41.57,41.6,24924.0,38.8714,38.9368,38.8434,38.8714,24924.0
2023-06-09 14:30:00,41.6,41.61,41.49,41.55,18968.0,38.8714,38.8807,38.7686,38.8247,18968.0
2023-06-09 15:00:00,41.56,41.6,41.5,41.51,31748.0,38.834,38.8714,38.778,38.7873,31748.0
2023-06-09 15:30:00,41.52,41.65,41.51,41.61,149376.0,38.7966,38.9181,38.7873,38.8807,149376.0
2023-06-12 09:30:00,41.68,41.78,41.2,41.2,42681.0,38.9462,39.0396,38.4976,38.4976,42681.0
2023-06-12 10:00:00,41.22,41.4,41.17,41.25,32375.0,38.5163,38.6845,38.4696,38.5444,32375.0
2023-06-12 10:30:00,41.26,41.32,41.13,41.32,29123.0,38.5537,38.6098,38.4322,38.6098,29123.0
2023-06-12 11:00:00,41.32,41.4,41.32,41.4,26283.0,38.6098,38.6845,38.6098,38.6845,26283.0
2023-06-12 11:30:00,41.41,41.45,41.34,41.37,23504.0,38.6939,38.7312,38.6285,38.6565,23504.0
2023-06-12 12:00:00,41.35,41.53,41.34,41.41,40517.0,38.6378,38.806,38.6285,38.6939,40517.0
2023-06-12 12:30:00,41.41,41.46,41.24,41.25,47627.0,38.6939,38.7406,38.535,38.5444,47627.0
2023-06-12 13:00:00,41.25,41.3,41.08,41.12,98594.0,38.5444,38.5911,38.3855,38.4229,98594.0
2023-06-12 13:30:00,41.12,41.19,41.03,41.18,51043.0,38.4229,38.4883,38.3388,38.4789,51043.0
2023-06-12 14:00:00,41.18,41.25,41.15,41.22,56586.0,38.4789,38.5444,38.4509,38.5163,56586.0
2023-06-12 14:30:00,41.22,41.31,41.2,41.25,42291.0,38.5163,38.6004,38.4976,38.5444,42291.0
2023-06-12 15:00:00,41.25,41.27,41.16,41.22,37319.0,38.5444,38.563,38.4603,38.5163,37319.0
2023-06-12 15:30:00,41.23,41.38,41.18,41.38,134482.0,38.5257,38.6658,38.4789,38.6658,134482.0
2023-06-13 09:30:00,41.2,41.41,40.86,41.39,45904.0,38.4976,38.6939,38.1799,38.6752,45904.0
2023-06-13 10:00:00,41.41,41.58,41.33,41.58,30301.0,38.6939,38.8527,38.6191,38.8527,30301.0
2023-06-13 10:30:00,41.6,41.62,41.37,41.42,23666.0,38.8714,38.8901,38.6565,38.7032,23666.0
2023-06-13 11:00:00,41.41,41.48,41.35,41.4,27207.0,38.6939,38.7593,38.6378,38.6845,27207.0
2023-06-13 11:30:00,41.4,41.49,41.35,41.36,16958.0,38.6845,38.7686,38.6378,38.6471,16958.0
2023-06-13 12:00:00,41.34,41.52,41.34,41.51,35029.0,38.6285,38.7966,38.6285,38.7873,35029.0
2023-06-13 12:30:00,41.51,41.55,41.37,41.41,23845.0,38.7873,38.8247,38.6565,38.6939,23845.0
2023-06-13 13:00:00,41.41,41.55,41.41,41.55,22724.0,38.6939,38.8247,38.6939,38.8247,22724.0
2023-06-13 13:30:00,41.55,41.58,41.52,41.55,19219.0,38.8247,38.8527,38.7966,38.8247,19219.0
2023-06-13 14:00:00,41.54,41.6,41.51,41.56,25364.0,38.8153,38.8714,38.7873,38.834,25364.0
2023-06-13 14:30:00,41.56,41.56,41.37,41.4,32372.0,38.834,38.834,38.6565,38.6845,32372.0
2023-06-13 15:00:00,41.39,41.49,41.39,41.42,48978.0,38.6752,38.7686,38.6752,38.7032,48978.0
2023-06-13 15:30:00,41.42,41.45,41.34,41.41,184184.0,38.7032,38.7312,38.6285,38.6939,184184.0
2023-06-14 09:30:00,41.44,41.87,41.37,41.71,27036.0,38.7219,39.1237,38.6565,38.9742,27036.0
2023-06-14 10:00:00,41.69,41.93,41.69,41.77,44382.0,38.9555,39.1798,38.9555,39.0302,44382.0
2023-06-14 10:30:00,41.78,41.82,41.7,41.82,26732.0,39.0396,39.077,38.9648,39.077,26732.0
2023-06-14 11:00:00,41.81,41.89,41.69,41.8,47580.0,39.0676,39.1424,38.9555,39.0583,47580.0
2023-06-14 11:30:00,41.8,41.86,41.72,41.72,25103.0,39.0583,39.1143,38.9835,38.9835,25103.0
2023-06-14 12:00:00,41.72,41.75,41.63,41.64,20084.0,38.9835,39.0116,38.8994,38.9088,20084.0
2023-06-14 12:30:00,41.65,41.67,41.58,41.62,19649.0,38.9181,38.9368,38.8527,38.8901,19649.0
2023-06-14 13:00:00,41.63,41.64,41.52,41.54,18001.0,38.8994,38.9088,38.7966,38.8153,18001.0
2023-06-14 13:30:00,41.53,41.55,41.46,41.53,23061.0,38.806,38.8247,38.7406,38.806,23061.0
2023-06-14 14:00:00,41.52,41.52,41.16,41.22,29895.0,38.7966,38.7966,38.4603,38.5163,29895.0
2023-06-14 14:30:00,41.21,41.38,41.19,41.32,29212.0,38.507,38.6658,38.4883,38.6098,29212.0
2023-06-14 15:00:00,41.33,41.44,41.32,41.39,35501.0,38.6191,38.7219,38.6098,38.6752,35501.0
2023-06-14 15:30:00,41.4,41.42,41.14,41.21,110563.0,38.6845,38.7032,38.4416,38.507,110563.0
2023-06-15 09:30:00,41.28,41.56,41.07,41.55,37082.0,38.5724,38.834,38.3762,38.8247,37082.0
2023-06-15 10:00:00,41.55,41.61,41.46,41.47,19870.0,38.8247,38.8807,38.7406,38.7499,19870.0
2023-06-15 10:30:00,41.47,41.49,41.32,41.41,25549.0,38.7499,38.7686,38.6098,38.6939,25549.0
2023-06-15 11:00:00,41.45,41.63,41.36,41.63,22655.0,38.7312,38.8994,38.6471,38.8994,22655.0
2023-06-15 11:30:00,41.62,41.62,41.47,41.58,27628.0,38.8901,38.8901,38.7499,38.8527,27628.0
2023-06-15 12:00:00,41.57,41.67,41.56,41.65,21135.0,38.8434,38.9368,38.834,38.9181,21135.0
2023-06-15 12:30:00,41.67,41.67,41.44,41.49,26012.0,38.9368,38.9368,38.7219,38.7686,26012.0
2023-06-15 13:00:00,41.48,41.48,41.33,41.46,15349.0,38.7593,38.7593,38.6191,38.7406,15349.0
2023-06-15 13:30:00,41.47,41.5,41.42,41.49,17812.0,38.7499,38.778,38.7032,38.7686,17812.0
2023-06-15 14:00:00,41.49,41.58,41.44,41.56,25117.0,38.7686,38.8527,38.7219,38.834,25117.0
2023-06-15 14:30:00,41.56,41.66,41.53,41.65,18820.0,38.834,38.9275,38.806,38.9181,18820.0
2023-06-15 15:00:00,41.66,41.68,41.51,41.54,30708.0,38.9275,38.9462,38.7873,38.8153,30708.0
2023-06-15 15:30:00,41.54,41.66,41.5,41.66,118087.0,38.8153,38.9275,38.778,38.9275,118087.0
2023-06-16 09:30:00,41.82,41.93,41.61,41.72,125595.0,39.077,39.1798,38.8807,38.9835,125595.0
2023-06-16 10:00:00,41.73,41.91,41.72,41.79,21593.0,38.9929,39.1611,38.9835,39.0489,21593.0
2023-06-16 10:30:00,41.8,41.81,41.61,41.62,42145.0,39.0583,39.0676,38.8807,38.8901,42145.0
2023-06-16 11:00:00,41.63,41.67,41.48,41.62,32099.0,38.8994,38.9368,38.7593,38.8901,32099.0
2023-06-16 11:30:00,41.65,41.68,41.5,41.56,24890.0,38.9181,38.9462,38.778,38.834,24890.0
2023-06-16 12:00:00,41.56,41.57,41.43,41.52,57340.0,38.834,38.8434,38.7126,38.7966,57340.0
2023-06-16 12:30:00,41.52,41.63,41.5,41.57,35727.0,38.7966,38.8994,38.778,38.8434,35727.0
2023-06-16 13:00:00,41.57,41.57,41.46,41.48,21439.0,38.8434,38.8434,38.7406,38.7593,21439.0
2023-06-16 13:30:00,41.47,41.48,41.34,41.42,30066.0,38.7499,38.7593,38.6285,38.7032,30066.0
2023-06-16 14:00:00,41.41,41.5,41.36,41.48,34775.0,38.6939,38.778,38.6471,38.7593,34775.0
2023-06-16 14:30:00,41.48,41.52,41.33,41.34,37852.0,38.7593,38.7966,38.6191,38.6285,37852.0
2023-06-16 15:00:00,41.34,41.36,41.25,41.3,58815.0,38.6285,38.6471,38.5444,38.5911,58815.0
2023-06-16 15:30:00,41.31,41.56,41.31,41.43,194966.0,38.6004,38.834,38.6004,38.7126,194966.0
2023-06-20 09:30:00,41.42,41.66,41.14,41.29,54262.0,38.7032,38.9275,38.4416,38.5817,54262.0
2023-06-20 10:00:00,41.31,41.59,41.25,41.58,46633.0,38.6004,38.8621,38.5444,38.8527,46633.0
2023-06-20 10:30:00,41.59,41.73,41.51,41.63,54068.0,38.8621,38.9929,38.7873,38.8994,54068.0
2023-06-20 11:00:00,41.65,41.65,41.51,41.54,34865.0,38.9181,38.9181,38.7873,38.8153,34865.0
2023-06-20 11:30:00,41.53,41.65,41.51,41.64,36808.0,38.806,38.9181,38.7873,38.9088,36808.0
2023-06-20 12:00:00,41.65,41.66,41.5,41.51,29591.0,38.9181,38.9275,38.778,38.7873,29591.0
2023-06-20 12:30:00,41.5,41.55,41.46,41.51,25342.0,38.778,38.8247,38.7406,38.7873,25342.0
2023-06-20 13:00:00,41.52,41.57,41.45,41.51,29885.0,38.7966,38.8434,38.7312,38.7873,29885.0
2023-06-20 13:30:00,41.51,41.53,41.46,41.48,28363.0,38.7873,38.806,38.7406,38.7593,28363.0
2023-06-20 14:00:00,41.48,41.54,41.47,41.49,25699.0,38.7593,38.8153,38.7499,38.7686,25699.0
2023-06-20 14:30:00,41.48,41.5,41.39,41.4,29537.0,38.7593,38.778,38.6752,38.6845,29537.0
2023-06-20 15:00:00,41.4,41.43,41.29,41.32,43524.0,38.6845,38.7126,38.5817,38.6098,43524.0
2023-06-20 15:30:00,41.35,41.35,41.12,41.12,176833.0,38.6378,38.6378,38.4229,38.4229,176833.0
2023-06-21 09:30:00,41.09,41.13,40.37,40.83,78005.0,38.3949,38.4322,37.7221,38.1519,78005.0
2023-06-21 10:00:00,40.82,40.99,40.68,40.71,49773.0,38.1426,38.3014,38.0117,38.0398,49773.0
2023-06-21 10:30:00,40.71,41.04,40.7,41.01,63717.0,38.0398,38.3481,38.0304,38.3201,63717.0
2023-06-21 11:00:00,41.01,41.03,40.79,40.79,72519.0,38.3201,38.3388,38.1145,38.1145,72519.0
2023-06-21 11:30:00,40.79,40.92,40.74,40.87,36129.0,38.1145,38.236,38.0678,38.1893,36129.0
2023-06-21 12:00:00,40.91,40.94,40.82,40.84,33696.0,38.2267,38.2547,38.1426,38.1612,33696.0
2023-06-21 12:30:00,40.85,40.93,40.73,40.77,166782.0,38.1706,38.2453,38.0585,38.0958,166782.0
2023-06-21 13:00:00,40.77,40.85,40.69,40.83,45582.0,38.0958,38.1706,38.0211,38.1519,45582.0
2023-06-21 13:30:00,40.84,40.87,40.8,40.84,46479.0,38.1612,38.1893,38.1239,38.1612,46479.0
2023-06-21 14:00:00,40.84,41.16,40.81,41.15,51713.0,38.1612,38.4603,38.1332,38.4509,51713.0
2023-06-21 14:30:00,41.14,41.14,41.0,41.01,37558.0,38.4416,38.4416,38.3108,38.3201,37558.0
2023-06-21 15:00:00,41.01,41.03,40.88,40.89,59539.0,38.3201,38.3388,38.1986,38.208,59539.0
2023-06-21 15:30:00,40.9,40.98,40.84,40.94,266445.0,38.2173,38.2921,38.1612,38.2547,266445.0
2023-06-22 09:30:00,41.09,41.13,40.69,40.84,39758.0,38.3949,38.4322,38.0211,38.1612,39758.0
2023-06-22 10:00:00,40.83,40.99,40.83,40.98,48121.0,38.1519,38.3014,38.1519,38.2921,48121.0
2023-06-22 10:30:00,40.97,41.06,40.89,40.91,27005.0,38.2827,38.3668,38.208,38.2267,27005.0
2023-06-22 11:00:00,40.91,40.98,40.89,40.93,26325.0,38.2267,38.2921,38.208,38.2453,26325.0
2023-06-22 11:30:00,40.94,40.94,40.74,40.87,34177.0,38.2547,38.2547,38.0678,38.1893,34177.0
2023-06-22 12:00:00,40.87,40.96,40.86,40.92,15279.0,38.1893,38.2734,38.1799,38.236,15279.0
2023-06-22 12:30:00,40.91,40.94,40.87,40.91,17265.0,38.2267,38.2547,38.1893,38.2267,17265.0
2023-06-22 13:00:00,40.93,40.94,40.84,40.84,16123.0,38.2453,38.2547,38.1612,38.1612,16123.0
2023-06-22 13:30:00,40.84,40.97,40.84,40.89,13470.0,38.1612,38.2827,38.1612,38.208,13470.0
2023-06-22 14:00:00,40.89,40.94,40.84,40.87,17119.0,38.208,38.2547,38.1612,38.1893,17119.0
2023-06-22 14:30:00,40.87,40.91,40.84,40.87,15871.0,38.1893,38.2267,38.1612,38.1893,15871.0
2023-06-22 15:00:00,40.88,40.91,40.86,40.88,41314.0,38.1986,38.2267,38.1799,38.1986,41314.0
2023-06-22 15:30:00,40.88,40.91,40.81,40.9,97296.0,38.1986,38.2267,38.1332,38.2173,97296.0
2023-06-23 09:30:00,40.97,41.21,40.73,41.0,38267.0,38.2827,38.507,38.0585,38.3108,38267.0
2023-06-23 10:00:00,41.02,41.03,40.76,40.8,21605.0,38.3294,38.3388,38.0865,38.1239,21605.0
2023-06-23 10:30:00,40.81,40.87,40.74,40.77,42328.0,38.1332,38.1893,38.0678,38.0958,42328.0
2023-06-23 11:00:00,40.75,40.83,40.6,40.64,24128.0,38.0772,38.1519,37.937,37.9744,24128.0
2023-06-23 11:30:00,40.66,40.68,40.55,40.63,18574.0,37.9931,38.0117,37.8903,37.965,18574.0
2023-06-23 12:00:00,40.65,40.67,40.56,40.63,22394.0,37.9837,38.0024,37.8996,37.965,22394.0
2023-06-23 12:30:00,40.63,40.65,40.48,40.48,25948.0,37.965,37.9837,37.8249,37.8249,25948.0
2023-06-23 13:00:00,40.47,40.47,40.28,40.3,25645.0,37.8155,37.8155,37.638,37.6567,25645.0
2023-06-23 13:30:00,40.29,40.41,40.29,40.4,26086.0,37.6473,37.7595,37.6473,37.7501,26086.0
2023-06-23 14:00:00,40.38,40.38,40.25,40.26,26335.0,37.7314,37.7314,37.6099,37.6193,26335.0
2023-06-23 14:30:00,40.26,40.32,40.17,40.2,37603.0,37.6193,37.6754,37.5352,37.5632,37603.0
2023-06-23 15:00:00,40.2,40.2,40.05,40.06,45521.0,37.5632,37.5632,37.4231,37.4324,45521.0
2023-06-23 15:30:00,40.07,40.1,39.75,40.01,211858.0,37.4418,37.4698,37.1427,37.3857,211858.0
2023-06-26 09:30:00,40.04,40.12,39.79,39.8,38017.0,37.4137,37.4885,37.1801,37.1895,38017.0
2023-06-26 10:00:00,39.81,39.99,39.74,39.83,24246.0,37.1988,37.367,37.1334,37.2175,24246.0
2023-06-26 10:30:00,39.83,39.98,39.79,39.97,42786.0,37.2175,37.3577,37.1801,37.3483,42786.0
2023-06-26 11:00:00,39.97,40.13,39.96,40.04,31587.0,37.3483,37.4978,37.339,37.4137,31587.0
2023-06-26 11:30:00,40.12,40.23,40.05,40.14,29122.0,37.4885,37.5913,37.4231,37.5072,29122.0
2023-06-26 12:00:00,40.15,40.33,40.15,40.33,31046.0,37.5165,37.6847,37.5165,37.6847,31046.0
2023-06-26 12:30:00,40.33,40.34,40.17,40.27,24081.0,37.6847,37.694,37.5352,37.6286,24081.0
2023-06-26 13:00:00,40.27,40.28,40.18,40.21,20046.0,37.6286,37.638,37.5445,37.5726,20046.0
2023-06-26 13:30:00,40.23,40.27,40.19,40.2,21834.0,37.5913,37.6286,37.5539,37.5632,21834.0
2023-06-26 14:00:00,40.22,40.27,40.07,40.07,31382.0,37.5819,37.6286,37.4418,37.4418,31382.0
2023-06-26 14:30:00,40.07,40.11,39.96,40.0,85804.0,37.4418,37.4791,37.339,37.3763,85804.0
2023-06-26 15:00:00,39.99,40.01,39.68,39.68,48167.0,37.367,37.3857,37.0773,37.0773,48167.0
2023-06-26 15:30:00,39.69,39.84,39.6,39.84,222592.0,37.0867,37.2268,37.0026,37.2268,222592.0
2023-06-27 09:30:00,40.0,40.2,39.92,39.98,37902.0,37.3763,37.5632,37.3016,37.3577,37902.0
2023-06-27 10:00:00,39.99,40.15,39.97,40.03,18397.0,37.367,37.5165,37.3483,37.4044,18397.0
2023-06-27 10:30:00,40.03,40.28,40.01,40.27,24085.0,37.4044,37.638,37.3857,37.6286,24085.0
2023-06-27 11:00:00,40.27,40.31,40.11,40.12,34212.0,37.6286,37.666,37.4791,37.4885,34212.0
2023-06-27 11:30:00,40.11,40.16,40.09,40.15,20212.0,37.4791,37.5259,37.4604,37.5165,20212.0
2023-06-27 12:00:00,40.14,40.2,40.1,40.17,9015.0,37.5072,37.5632,37.4698,37.5352,9015.0
2023-06-27 12:30:00,40.17,40.2,40.14,40.14,19793.0,37.5352,37.5632,37.5072,37.5072,19793.0
2023-06-27 13:00:00,40.13,40.19,40.08,40.16,14296.0,37.4978,37.5539,37.4511,37.5259,14296.0
2023-06-27 13:30:00,40.19,40.23,40.15,40.18,24796.0,37.5539,37.5913,37.5165,37.5445,24796.0
2023-06-27 14:00:00,40.19,40.25,40.16,40.17,22615.0,37.5539,37.6099,37.5259,37.5352,22615.0
2023-06-27 14:30:00,40.18,40.21,40.13,40.17,14636.0,37.5445,37.5726,37.4978,37.5352,14636.0
2023-06-27 15:00:00,40.17,40.26,40.14,40.25,26030.0,37.5352,37.6193,37.5072,37.6099,26030.0
2023-06-27 15:30:00,40.25,40.28,40.13,40.19,92384.0,37.6099,37.638,37.4978,37.5539,92384.0
2023-06-28 09:30:00,40.05,40.49,39.65,39.78,45800.0,37.4231,37.8342,37.0493,37.1708,45800.0
2023-06-28 10:00:00,39.77,39.98,39.77,39.85,59658.0,37.1614,37.3577,37.1614,37.2362,59658.0
2023-06-28 10:30:00,39.86,39.89,39.58,39.72,26037.0,37.2455,37.2736,36.9839,37.1147,26037.0
2023-06-28 11:00:00,39.72,39.75,39.63,39.65,17515.0,37.1147,37.1427,37.0306,37.0493,17515.0
2023-06-28 11:30:00,39.66,39.66,39.48,39.54,46412.0,37.0586,37.0586,36.8905,36.9465,46412.0
2023-06-28 12:00:00,39.54,39.7,39.5,39.66,19217.0,36.9465,37.096,36.9091,37.0586,19217.0
2023-06-28 12:30:00,39.66,39.68,39.48,39.51,15101.0,37.0586,37.0773,36.8905,36.9185,15101.0
2023-06-28 13:00:00,39.51,39.56,39.49,39.53,10488.0,36.9185,36.9652,36.8998,36.9372,10488.0
2023-06-28 13:30:00,39.54,39.55,39.36,39.41,27195.0,36.9465,36.9559,36.7783,36.825,27195.0
2023-06-28 14:00:00,39.42,39.57,39.42,39.57,20156.0,36.8344,36.9746,36.8344,36.9746,20156.0
2023-06-28 14:30:00,39.56,39.58,39.52,39.56,23496.0,36.9652,36.9839,36.9278,36.9652,23496.0
2023-06-28 15:00:00,39.56,39.63,39.52,39.59,59864.0,36.9652,37.0306,36.9278,36.9932,59864.0
2023-06-28 15:30:00,39.59,39.62,39.49,39.58,95816.0,36.9932,37.0213,36.8998,36.9839,95816.0
2023-06-29 09:30:00,39.32,39.67,39.17,39.59,25720.0,36.7409,37.068,36.6008,36.9932,25720.0
2023-06-29 10:00:00,39.62,39.66,39.53,39.64,24786.0,37.0213,37.0586,36.9372,37.04,24786.0
2023-06-29 10:30:00,39.65,39.66,39.56,39.57,11757.0,37.0493,37.0586,36.9652,36.9746,11757.0
2023-06-29 11:00:00,39.55,39.6,39.52,39.54,33697.0,36.9559,37.0026,36.9278,36.9465,33697.0
2023-06-29 11:30:00,39.55,39.62,39.53,39.56,23676.0,36.9559,37.0213,36.9372,36.9652,23676.0
2023-06-29 12:00:00,39.54,39.65,39.52,39.65,22028.0,36.9465,37.0493,36.9278,37.0493,22028.0
2023-06-29 12:30:00,39.66,39.71,39.56,39.58,14593.0,37.0586,37.1054,36.9652,36.9839,14593.0
2023-06-29 13:00:00,39.59,39.6,39.41,39.46,30853.0,36.9932,37.0026,36.825,36.8718,30853.0
2023-06-29 13:30:00,39.47,39.49,39.34,39.36,28194.0,36.8811,36.8998,36.7596,36.7783,28194.0
2023-06-29 14:00:00,39.37,39.39,39.29,39.37,28451.0,36.7877,36.8064,36.7129,36.7877,28451.0
2023-06-29 14:30:00,39.38,39.44,39.37,39.41,24507.0,36.797,36.8531,36.7877,36.825,24507.0
2023-06-29 15:00:00,39.41,39.42,39.36,39.37,18311.0,36.825,36.8344,36.7783,36.7877,18311.0
2023-06-29 15:30:00,39.37,39.5,39.3,39.48,113814.0,36.7877,36.9091,36.7223,36.8905,113814.0
2023-06-30 09:30:00,39.48,39.71,39.48,39.55,35462.0,36.8905,37.1054,36.8905,36.9559,35462.0
2023-06-30 10:00:00,39.6,39.63,39.36,39.5,28132.0,37.0026,37.0306,36.7783,36.9091,28132.0
2023-06-30 10:30:00,39.5,39.52,39.43,39.49,18098.0,36.9091,36.9278,36.8437,36.8998,18098.0
2023-06-30 11:00:00,39.48,39.54,39.38,39.42,23707.0,36.8905,36.9465,36.797,36.8344,23707.0
2023-06-30 11:30:00,39.43,39.54,39.37,39.52,10904.0,36.8437,36.9465,36.7877,36.9278,10904.0
2023-06-30 12:00:00,39.53,39.6,39.47,39.56,23490.0,36.9372,37.0026,36.8811,36.9652,23490.0
2023-06-30 12:30:00,39.56,39.63,39.49,39.61,13992.0,36.9652,37.0306,36.8998,37.0119,13992.0
2023-06-30 13:00:00,39.61,39.71,39.6,39.7,17634.0,37.0119,37.1054,37.0026,37.096,17634.0
2023-06-30 13:30:00,39.69,39.83,39.68,39.78,24152.0,37.0867,37.2175,37.0773,37.1708,24152.0
2023-06-30 14:00:00,39.79,39.82,39.72,39.79,19018.0,37.1801,37.2082,37.1147,37.1801,19018.0
2023-06-30 14:30:00,39.79,39.84,39.79,39.83,14611.0,37.1801,37.2268,37.1801,37.2175,14611.0
2023-06-30 15:00:00,39.84,39.84,39.71,39.74,16662.0,37.2268,37.2268,37.1054,37.1334,16662.0
2023-06-30 15:30:00,39.74,39.98,39.74,39.9,204721.0,37.1334,37.3577,37.1334,37.2829,204721.0
2023-07-03 09:30:00,39.9,40.26,39.76,40.14,31817.0,37.2829,37.6193,37.1521,37.5072,31817.0
2023-07-03 10:00:00,40.12,40.23,40.06,40.23,20707.0,37.4885,37.5913,37.4324,37.5913,20707.0
2023-07-03 10:30:00,40.24,40.33,40.23,40.25,29167.0,37.6006,37.6847,37.5913,37.6099,29167.0
2023-07-03 11:00:00,40.24,40.3,40.23,40.26,15159.0,37.6006,37.6567,37.5913,37.6193,15159.0
2023-07-03 11:30:00,40.26,40.28,40.17,40.21,23411.0,37.6193,37.638,37.5352,37.5726,23411.0
2023-07-03 12:00:00,40.19,40.26,40.16,40.24,26460.0,37.5539,37.6193,37.5259,37.6006,26460.0
2023-07-03 12:30:00,40.25,40.35,40.2,40.32,46111.0,37.6099,37.7034,37.5632,37.6754,46111.0
2023-07-05 09:30:00,40.11,40.3,40.01,40.3,64216.0,37.4791,37.6567,37.3857,37.6567,64216.0
2023-07-05 10:00:00,40.3,40.33,40.2,40.24,62081.0,37.6567,37.6847,37.5632,37.6006,62081.0
2023-07-05 10:30:00,40.25,40.37,40.21,40.32,24966.0,37.6099,37.7221,37.5726,37.6754,24966.0
2023-07-05 11:00:00,40.31,40.59,40.31,40.55,27368.0,37.666,37.9276,37.666,37.8903,27368.0
2023-07-05 11:30:00,40.56,40.71,40.55,40.71,30164.0,37.8996,38.0398,37.8903,38.0398,30164.0
2023-07-05 12:00:00,40.71,40.74,40.57,40.57,28924.0,38.0398,38.0678,37.909,37.909,28924.0
2023-07-05 12:30:00,40.56,40.6,40.49,40.5,18503.0,37.8996,37.937,37.8342,37.8436,18503.0
2023-07-05 13:00:00,40.49,40.52,40.41,40.5,35848.0,37.8342,37.8622,37.7595,37.8436,35848.0
2023-07-05 13:30:00,40.51,40.55,40.44,40.44,18285.0,37.8529,37.8903,37.7875,37.7875,18285.0
2023-07-05 14:00:00,40.38,40.44,40.35,40.37,20882.0,37.7314,37.7875,37.7034,37.7221,20882.0
2023-07-05 14:30:00,40.37,40.52,40.35,40.52,29305.0,37.7221,37.8622,37.7034,37.8622,29305.0
2023-07-05 15:00:00,40.52,40.52,40.37,40.37,26058.0,37.8622,37.8622,37.7221,37.7221,26058.0
2023-07-05 15:30:00,40.37,40.37,40.1,40.2,136674.0,37.7221,37.7221,37.4698,37.5632,136674.0
2023-07-06 09:30:00,39.9,40.02,39.31,39.38,65687.0,37.2829,37.395,36.7316,36.797,65687.0
2023-07-06 10:00:00,39.34,39.48,39.2,39.29,73381.0,36.7596,36.8905,36.6288,36.7129,73381.0
2023-07-06 10:30:00,39.3,39.57,39.29,39.57,26320.0,36.7223,36.9746,36.7129,36.9746,26320.0
2023-07-06 11:00:00,39.56,39.6,39.48,39.54,21280.0,36.9652,37.0026,36.8905,36.9465,21280.0
2023-07-06 11:30:00,39.53,39.64,39.49,39.63,24985.0,36.9372,37.04,36.8998,37.0306,24985.0
2023-07-06 12:00:00,39.61,39.62,39.54,39.58,28574.0,37.0119,37.0213,36.9465,36.9839,28574.0
2023-07-06 12:30:00,39.57,39.57,39.48,39.5,21095.0,36.9746,36.9746,36.8905,36.9091,21095.0
2023-07-06 13:00:00,39.5,39.52,39.47,39.5,17065.0,36.9091,36.9278,36.8811,36.9091,17065.0
2023-07-06 13:30:00,39.5,39.5,39.43,39.45,16461.0,36.9091,36.9091,36.8437,36.8624,16461.0
2023-07-06 14:00:00,39.45,39.45,39.39,39.4,24487.0,36.8624,36.8624,36.8064,36.8157,24487.0
2023-07-06 14:30:00,39.4,39.43,39.36,39.41,20409.0,36.8157,36.8437,36.7783,36.825,20409.0
2023-07-06 15:00:00,39.41,39.42,39.34,39.38,27448.0,36.825,36.8344,36.7596,36.797,27448.0
2023-07-06 15:30:00,39.38,39.63,39.37,39.59,238094.0,36.797,37.0306,36.7877,36.9932,238094.0
2023-07-07 09:30:00,39.38,39.4,38.95,39.16,88551.0,36.797,36.8157,36.3952,36.5914,88551.0
2023-07-07 10:00:00,39.17,39.23,39.02,39.2,36418.0,36.6008,36.6569,36.4606,36.6288,36418.0
2023-07-07 10:30:00,39.19,39.29,39.14,39.24,27367.0,36.6195,36.7129,36.5728,36.6662,27367.0
2023-07-07 11:00:00,39.25,39.37,39.22,39.37,47506.0,36.6755,36.7877,36.6475,36.7877,47506.0
2023-07-07 11:30:00,39.37,39.46,39.24,39.27,22874.0,36.7877,36.8718,36.6662,36.6942,22874.0
2023-07-07 12:00:00,39.26,39.26,39.15,39.19,29676.0,36.6849,36.6849,36.5821,36.6195,29676.0
2023-07-07 12:30:00,39.18,39.36,39.14,39.36,24849.0,36.6101,36.7783,36.5728,36.7783,24849.0
2023-07-07 13:00:00,39.35,39.44,39.35,39.43,26192.0,36.769,36.8531,36.769,36.8437,26192.0
2023-07-07 13:30:00,39.43,39.43,39.2,39.2,29066.0,36.8437,36.8437,36.6288,36.6288,29066.0
2023-07-07 14:00:00,39.23,39.29,39.19,39.23,36360.0,36.6569,36.7129,36.6195,36.6569,36360.0
2023-07-07 14:30:00,39.23,39.23,39.17,39.2,26542.0,36.6569,36.6569,36.6008,36.6288,26542.0
2023-07-07 15:00:00,39.2,39.22,39.16,39.19,42826.0,36.6288,36.6475,36.5914,36.6195,42826.0
2023-07-07 15:30:00,39.19,39.24,39.1,39.15,134995.0,36.6195,36.6662,36.5354,36.5821,134995.0
2023-07-10 09:30:00,39.01,39.3,39.0,39.21,53777.0,36.4513,36.7223,36.4419,36.6382,53777.0
2023-07-10 10:00:00,39.21,39.26,39.07,39.11,35712.0,36.6382,36.6849,36.5073,36.5447,35712.0
2023-07-10 10:30:00,39.09,39.1,38.94,38.98,66028.0,36.526,36.5354,36.3859,36.4232,66028.0
2023-07-10 11:00:00,39.0,39.13,38.96,39.09,87068.0,36.4419,36.5634,36.4046,36.526,87068.0
2023-07-10 11:30:00,39.08,39.11,38.92,39.03,40954.0,36.5167,36.5447,36.3672,36.47,40954.0
2023-07-10 12:00:00,39.04,39.1,39.0,39.01,44187.0,36.4793,36.5354,36.4419,36.4513,44187.0
2023-07-10 12:30:00,39.02,39.04,38.97,39.04,47472.0,36.4606,36.4793,36.4139,36.4793,47472.0
2023-07-10 13:00:00,39.04,39.09,39.02,39.06,21753.0,36.4793,36.526,36.4606,36.498,21753.0
2023-07-10 13:30:00,39.05,39.14,39.05,39.1,18332.0,36.4887,36.5728,36.4887,36.5354,18332.0
2023-07-10 14:00:00,39.11,39.11,38.99,39.01,17856.0,36.5447,36.5447,36.4326,36.4513,17856.0
2023-07-10 14:30:00,39.02,39.13,39.02,39.13,22033.0,36.4606,36.5634,36.4606,36.5634,22033.0
2023-07-10 15:00:00,39.12,39.12,39.04,39.11,25004.0,36.5541,36.5541,36.4793,36.5447,25004.0
2023-07-10 15:30:00,39.1,39.21,39.08,39.2,113721.0,36.5354,36.6382,36.5167,36.6288,113721.0
2023-07-11 09:30:00,39.2,39.42,39.13,39.22,23424.0,36.6288,36.8344,36.5634,36.6475,23424.0
2023-07-11 10:00:00,39.24,39.34,39.15,39.33,29629.0,36.6662,36.7596,36.5821,36.7503,29629.0
2023-07-11 10:30:00,39.32,39.36,39.18,39.27,28065.0,36.7409,36.7783,36.6101,36.6942,28065.0
2023-07-11 11:00:00,39.27,39.34,39.18,39.23,29342.0,36.6942,36.7596,36.6101,36.6569,29342.0
2023-07-11 11:30:00,39.23,39.31,39.22,39.23,17584.0,36.6569,36.7316,36.6475,36.6569,17584.0
2023-07-11 12:00:00,39.23,39.34,39.21,39.28,19923.0,36.6569,36.7596,36.6382,36.7036,19923.0
2023-07-11 12:30:00,39.27,39.35,39.2,39.35,25696.0,36.6942,36.769,36.6288,36.769,25696.0
2023-07-11 13:00:00,39.33,39.42,39.3,39.37,29220.0,36.7503,36.8344,36.7223,36.7877,29220.0
2023-07-11 13:30:00,39.36,39.42,39.33,39.42,27760.0,36.7783,36.8344,36.7503,36.8344,27760.0
2023-07-11 14:00:00,39.41,39.45,39.4,39.42,15188.0,36.825,36.8624,36.8157,36.8344,15188.0
2023-07-11 14:30:00,39.42,39.51,39.4,39.48,23006.0,36.8344,36.9185,36.8157,36.8905,23006.0
2023-07-11 15:00:00,39.49,39.5,39.42,39.46,30517.0,36.8998,36.9091,36.8344,36.8718,30517.0
2023-07-11 15:30:00,39.47,39.64,39.43,39.56,119544.0,36.8811,37.04,36.8437,36.9652,119544.0
2023-07-12 09:30:00,39.9,40.07,39.78,39.78,44303.0,37.2829,37.4418,37.1708,37.1708,44303.0
2023-07-12 10:00:00,39.79,39.79,39.62,39.71,26202.0,37.1801,37.1801,37.0213,37.1054,26202.0
2023-07-12 10:30:00,39.72,39.86,39.71,39.83,17842.0,37.1147,37.2455,37.1054,37.2175,17842.0
2023-07-12 11:00:00,39.8,39.93,39.8,39.91,25467.0,37.1895,37.3109,37.1895,37.2922,25467.0
2023-07-12 11:30:00,39.91,40.14,39.91,40.09,41346.0,37.2922,37.5072,37.2922,37.4604,41346.0
2023-07-12 12:00:00,40.1,40.32,40.08,40.3,56187.0,37.4698,37.6754,37.4511,37.6567,56187.0
2023-07-12 12:30:00,40.3,40.53,40.3,40.44,65717.0,37.6567,37.8716,37.6567,37.7875,65717.0
2023-07-12 13:00:00,40.44,40.55,40.44,40.5,23988.0,37.7875,37.8903,37.7875,37.8436,23988.0
2023-07-12 13:30:00,40.51,40.52,40.42,40.43,18320.0,37.8529,37.8622,37.7688,37.7781,18320.0
2023-07-12 14:00:00,40.45,40.54,40.44,40.52,29166.0,37.7968,37.8809,37.7875,37.8622,29166.0
2023-07-12 14:30:00,40.52,40.65,40.49,40.63,57468.0,37.8622,37.9837,37.8342,37.965,57468.0
2023-07-12 15:00:00,40.64,40.65,40.48,40.5,81194.0,37.9744,37.9837,37.8249,37.8436,81194.0
2023-07-12 15:30:00,40.49,40.64,40.48,40.59,111455.0,37.8342,37.9744,37.8249,37.9276,111455.0
2023-07-13 09:30:00,40.77,40.89,40.45,40.84,49400.0,38.0958,38.208,37.7968,38.1612,49400.0
2023-07-13 10:00:00,40.85,41.54,40.85,41.54,129107.0,38.1706,38.8153,38.1706,38.8153,129107.0
2023-07-13 10:30:00,41.56,41.65,41.38,41.62,205906.0,38.834,38.9181,38.6658,38.8901,205906.0
2023-07-13 11:00:00,41.64,41.71,41.56,41.64,98167.0,38.9088,38.9742,38.834,38.9088,98167.0
2023-07-13 11:30:00,41.65,41.69,41.48,41.55,46362.0,38.9181,38.9555,38.7593,38.8247,46362.0
2023-07-13 12:00:00,41.57,41.58,41.43,41.49,88675.0,38.8434,38.8527,38.7126,38.7686,88675.0
2023-07-13 12:30:00,41.5,41.53,41.38,41.4,37164.0,38.778,38.806,38.6658,38.6845,37164.0
2023-07-13 13:00:00,41.42,41.42,41.16,41.27,27124.0,38.7032,38.7032,38.4603,38.563,27124.0
2023-07-13 13:30:00,41.27,41.38,41.27,41.38,57871.0,38.563,38.6658,38.563,38.6658,57871.0
2023-07-13 14:00:00,41.37,41.39,41.32,41.34,31940.0,38.6565,38.6752,38.6098,38.6285,31940.0
2023-07-13 14:30:00,41.34,41.39,41.3,41.39,57244.0,38.6285,38.6752,38.5911,38.6752,57244.0
2023-07-13 15:00:00,41.39,41.41,41.28,41.29,52730.0,38.6752,38.6939,38.5724,38.5817,52730.0
2023-07-13 15:30:00,41.29,41.46,41.2,41.45,252690.0,38.5817,38.7406,38.4976,38.7312,252690.0
2023-07-14 09:30:00,41.27,41.3,41.04,41.3,45869.0,38.563,38.5911,38.3481,38.5911,45869.0
2023-07-14 10:00:00,41.25,41.3,41.02,41.09,79048.0,38.5444,38.5911,38.3294,38.3949,79048.0
2023-07-14 10:30:00,41.08,41.34,40.97,41.32,119521.0,38.3855,38.6285,38.2827,38.6098,119521.0
2023-07-14 11:00:00,41.33,41.34,41.15,41.26,108662.0,38.6191,38.6285,38.4509,38.5537,108662.0
2023-07-14 11:30:00,41.27,41.38,41.27,41.37,33311.0,38.563,38.6658,38.563,38.6565,33311.0
2023-07-14 12:00:00,41.38,41.43,41.31,41.34,39489.0,38.6658,38.7126,38.6004,38.6285,39489.0
2023-07-14 12:30:00,41.33,41.4,41.32,41.39,25276.0,38.6191,38.6845,38.6098,38.6752,25276.0
2023-07-14 13:00:00,41.39,41.5,41.38,41.48,42669.0,38.6752,38.778,38.6658,38.7593,42669.0
2023-07-14 13:30:00,41.48,41.51,41.43,41.43,38883.0,38.7593,38.7873,38.7126,38.7126,38883.0
2023-07-14 14:00:00,41.44,41.48,41.43,41.46,29522.0,38.7219,38.7593,38.7126,38.7406,29522.0
2023-07-14 14:30:00,41.46,41.51,41.45,41.5,47400.0,38.7406,38.7873,38.7312,38.778,47400.0
2023-07-14 15:00:00,41.5,41.53,41.31,41.32,56527.0,38.778,38.806,38.6004,38.6098,56527.0
2023-07-14 15:30:00,41.32,41.33,41.12,41.2,193381.0,38.6098,38.6191,38.4229,38.4976,193381.0
2023-07-17 09:30:00,41.05,41.17,40.65,40.95,159044.0,38.3575,38.4696,37.9837,38.264,159044.0
2023-07-17 10:00:00,40.95,41.27,40.87,41.12,97857.0,38.264,38.563,38.1893,38.4229,97857.0
2023-07-17 10:30:00,41.11,41.3,40.98,41.23,59258.0,38.4135,38.5911,38.2921,38.5257,59258.0
2023-07-17 11:00:00,41.21,41.28,41.09,41.19,30512.0,38.507,38.5724,38.3949,38.4883,30512.0
2023-07-17 11:30:00,41.19,41.25,41.1,41.15,21992.0,38.4883,38.5444,38.4042,38.4509,21992.0
2023-07-17 12:00:00,41.14,41.17,41.05,41.14,19336.0,38.4416,38.4696,38.3575,38.4416,19336.0
2023-07-17 12:30:00,41.15,41.2,41.11,41.18,13106.0,38.4509,38.4976,38.4135,38.4789,13106.0
2023-07-17 13:00:00,41.17,41.22,41.07,41.21,24825.0,38.4696,38.5163,38.3762,38.507,24825.0
2023-07-17 13:30:00,41.21,41.22,41.1,41.12,23053.0,38.507,38.5163,38.4042,38.4229,23053.0
2023-07-17 14:00:00,41.13,41.17,41.01,41.03,21692.0,38.4322,38.4696,38.3201,38.3388,21692.0
2023-07-17 14:30:00,41.04,41.06,40.96,40.96,14710.0,38.3481,38.3668,38.2734,38.2734,14710.0
2023-07-17 15:00:00,40.95,40.97,40.89,40.91,89589.0,38.264,38.2827,38.208,38.2267,89589.0
2023-07-17 15:30:00,40.91,40.96,40.88,40.91,124204.0,38.2267,38.2734,38.1986,38.2267,124204.0
2023-07-18 09:30:00,41.05,41.33,40.77,41.26,149686.0,38.3575,38.6191,38.0958,38.5537,149686.0
2023-07-18 10:00:00,41.25,41.25,41.06,41.07,34275.0,38.5444,38.5444,38.3668,38.3762,34275.0
2023-07-18 10:30:00,41.08,41.08,40.71,40.8,50794.0,38.3855,38.3855,38.0398,38.1239,50794.0
2023-07-18 11:00:00,40.81,40.87,40.79,40.86,99444.0,38.1332,38.1893,38.1145,38.1799,99444.0
2023-07-18 11:30:00,40.84,40.84,40.46,40.61,150700.0,38.1612,38.1612,37.8062,37.9463,150700.0
2023-07-18 12:00:00,40.61,40.67,40.31,40.31,283673.0,37.9463,38.0024,37.666,37.666,283673.0
2023-07-18 12:30:00,40.3,40.41,40.23,40.24,28374.0,37.6567,37.7595,37.5913,37.6006,28374.0
2023-07-18 13:00:00,40.23,40.36,40.19,40.23,54569.0,37.5913,37.7127,37.5539,37.5913,54569.0
2023-07-18 13:30:00,40.22,40.45,40.2,40.43,40552.0,37.5819,37.7968,37.5632,37.7781,40552.0
2023-07-18 14:00:00,40.42,40.51,40.39,40.5,32390.0,37.7688,37.8529,37.7408,37.8436,32390.0
2023-07-18 14:30:00,40.51,40.57,40.48,40.55,31091.0,37.8529,37.909,37.8249,37.8903,31091.0
2023-07-18 15:00:00,40.55,40.67,40.51,40.65,49021.0,37.8903,38.0024,37.8529,37.9837,49021.0
2023-07-18 15:30:00,40.64,40.9,40.62,40.86,179825.0,37.9744,38.2173,37.9557,38.1799,179825.0
2023-07-19 09:30:00,41.26,41.58,41.26,41.43,30327.0,38.5537,38.8527,38.5537,38.7126,30327.0
2023-07-19 10:00:00,41.47,41.77,41.46,41.68,29484.0,38.7499,39.0302,38.7406,38.9462,29484.0
2023-07-19 10:30:00,41.68,41.68,41.31,41.39,21732.0,38.9462,38.9462,38.6004,38.6752,21732.0
2023-07-19 11:00:00,41.41,41.43,41.22,41.32,91921.0,38.6939,38.7126,38.5163,38.6098,91921.0
2023-07-19 11:30:00,41.33,41.46,41.29,41.46,15506.0,38.6191,38.7406,38.5817,38.7406,15506.0
2023-07-19 12:00:00,41.46,41.53,41.35,41.5,19774.0,38.7406,38.806,38.6378,38.778,19774.0
2023-07-19 12:30:00,41.5,41.5,41.39,41.4,18376.0,38.778,38.778,38.6752,38.6845,18376.0
2023-07-19 13:00:00,41.41,41.43,41.37,41.39,11108.0,38.6939,38.7126,38.6565,38.6752,11108.0
2023-07-19 13:30:00,41.4,41.43,41.37,41.41,9400.0,38.6845,38.7126,38.6565,38.6939,9400.0
2023-07-19 14:00:00,41.42,41.46,41.36,41.38,11250.0,38.7032,38.7406,38.6471,38.6658,11250.0
2023-07-19 14:30:00,41.38,41.46,41.37,41.42,12069.0,38.6658,38.7406,38.6565,38.7032,12069.0
2023-07-19 15:00:00,41.41,41.48,41.36,41.46,20076.0,38.6939,38.7593,38.6471,38.7406,20076.0
2023-07-19 15:30:00,41.46,41.51,41.4,41.5,107627.0,38.7406,38.7873,38.6845,38.778,107627.0
2023-07-20 09:30:00,41.41,41.46,41.08,41.28,49743.0,38.6939,38.7406,38.3855,38.5724,49743.0
2023-07-20 10:00:00,41.29,41.39,41.09,41.35,39187.0,38.5817,38.6752,38.3949,38.6378,39187.0
2023-07-20 10:30:00,41.36,41.6,41.36,41.53,36248.0,38.6471,38.8714,38.6471,38.806,36248.0
2023-07-20 11:00:00,41.52,41.55,41.46,41.52,22884.0,38.7966,38.8247,38.7406,38.7966,22884.0
2023-07-20 11:30:00,41.51,41.54,41.41,41.49,55676.0,38.7873,38.8153,38.6939,38.7686,55676.0
2023-07-20 12:00:00,41.5,41.7,41.5,41.69,21539.0,38.778,38.9648,38.778,38.9555,21539.0
2023-07-20 12:30:00,41.69,41.82,41.54,41.8,76262.0,38.9555,39.077,38.8153,39.0583,76262.0
2023-07-20 13:00:00,41.79,41.96,41.79,41.91,63083.0,39.0489,39.2078,39.0489,39.1611,63083.0
2023-07-20 13:30:00,41.91,41.98,41.89,41.91,51707.0,39.1611,39.2265,39.1424,39.1611,51707.0
2023-07-20 14:00:00,41.92,42.03,41.91,41.96,41617.0,39.1704,39.2732,39.1611,39.2078,41617.0
2023-07-20 14:30:00,41.95,42.21,41.95,42.21,73235.0,39.1984,39.4414,39.1984,39.4414,73235.0
2023-07-20 15:00:00,42.21,42.3,42.19,42.2,76646.0,39.4414,39.5255,39.4227,39.432,76646.0
2023-07-20 15:30:00,42.2,42.47,42.16,42.42,345719.0,39.432,39.6843,39.3947,39.6376,345719.0
2023-07-21 09:30:00,42.64,42.79,42.51,42.73,33754.0,39.8432,39.9833,39.7217,39.9273,33754.0
2023-07-21 10:00:00,42.73,42.93,42.7,42.93,35275.0,39.9273,40.1142,39.8992,40.1142,35275.0
2023-07-21 10:30:00,42.93,43.1,42.92,43.03,54076.0,40.1142,40.273,40.1048,40.2076,54076.0
2023-07-21 11:00:00,43.02,43.05,42.9,42.92,34590.0,40.1983,40.2263,40.0861,40.1048,34590.0
2023-07-21 11:30:00,42.93,43.07,42.93,43.02,24268.0,40.1142,40.245,40.1142,40.1983,24268.0
2023-07-21 12:00:00,43.02,43.16,42.92,43.16,25229.0,40.1983,40.3291,40.1048,40.3291,25229.0
2023-07-21 12:30:00,43.16,43.23,42.98,43.04,44243.0,40.3291,40.3945,40.1609,40.2169,44243.0
2023-07-21 13:00:00,43.04,43.07,42.98,43.05,21706.0,40.2169,40.245,40.1609,40.2263,21706.0
2023-07-21 13:30:00,43.05,43.07,43.0,43.02,23606.0,40.2263,40.245,40.1796,40.1983,23606.0
2023-07-21 14:00:00,43.03,43.09,43.0,43.09,39316.0,40.2076,40.2637,40.1796,40.2637,39316.0
2023-07-21 14:30:00,43.08,43.09,43.0,43.05,39748.0,40.2543,40.2637,40.1796,40.2263,39748.0
2023-07-21 15:00:00,43.05,43.07,43.0,43.05,39627.0,40.2263,40.245,40.1796,40.2263,39627.0
2023-07-21 15:30:00,43.05,43.18,43.04,43.11,208940.0,40.2263,40.3478,40.2169,40.2824,208940.0
2023-07-24 09:30:00,43.07,43.07,42.68,42.8,39591.0,40.245,40.245,39.8806,39.9927,39591.0
2023-07-24 10:00:00,42.78,42.8,42.33,42.35,29329.0,39.974,39.9927,39.5535,39.5722,29329.0
2023-07-24 10:30:00,42.34,42.54,42.34,42.39,36965.0,39.5629,39.7497,39.5629,39.6096,36965.0
2023-07-24 11:00:00,42.38,42.61,42.32,42.61,49993.0,39.6002,39.8152,39.5442,39.8152,49993.0
2023-07-24 11:30:00,42.62,42.81,42.62,42.79,52334.0,39.8245,40.002,39.8245,39.9833,52334.0
2023-07-24 12:00:00,42.79,42.88,42.78,42.84,26953.0,39.9833,40.0674,39.974,40.0301,26953.0
2023-07-24 12:30:00,42.84,42.84,42.69,42.71,35206.0,40.0301,40.0301,39.8899,39.9086,35206.0
2023-07-24 13:00:00,42.73,42.82,42.72,42.79,17747.0,39.9273,40.0114,39.9179,39.9833,17747.0
2023-07-24 13:30:00,42.79,42.8,42.72,42.73,23099.0,39.9833,39.9927,39.9179,39.9273,23099.0
2023-07-24 14:00:00,42.73,42.84,42.73,42.81,29506.0,39.9273,40.0301,39.9273,40.002,29506.0
2023-07-24 14:30:00,42.8,42.82,42.67,42.68,32322.0,39.9927,40.0114,39.8712,39.8806,32322.0
2023-07-24 15:00:00,42.68,42.69,42.53,42.54,29371.0,39.8806,39.8899,39.7404,39.7497,29371.0
2023-07-24 15:30:00,42.53,42.69,42.42,42.69,147600.0,39.7404,39.8899,39.6376,39.8899,147600.0
2023-07-25 09:30:00,42.61,42.63,42.37,42.46,50999.0,39.8152,39.8338,39.5909,39.675,50999.0
2023-07-25 10:00:00,42.38,42.52,42.24,42.47,37846.0,39.6002,39.7311,39.4694,39.6843,37846.0
2023-07-25 10:30:00,42.48,42.55,42.4,42.55,23705.0,39.6937,39.7591,39.6189,39.7591,23705.0
2023-07-25 11:00:00,42.55,42.56,42.34,42.5,19374.0,39.7591,39.7684,39.5629,39.7124,19374.0
2023-07-25 11:30:00,42.51,42.72,42.51,42.72,18074.0,39.7217,39.9179,39.7217,39.9179,18074.0
2023-07-25 12:00:00,42.73,42.76,42.62,42.62,14555.0,39.9273,39.9553,39.8245,39.8245,14555.0
2023-07-25 12:30:00,42.63,42.67,42.51,42.51,10851.0,39.8338,39.8712,39.7217,39.7217,10851.0
2023-07-25 13:00:00,42.53,42.55,42.49,42.49,12429.0,39.7404,39.7591,39.703,39.703,12429.0
2023-07-25 13:30:00,42.5,42.59,42.45,42.59,29779.0,39.7124,39.7965,39.6656,39.7965,29779.0
2023-07-25 14:00:00,42.58,42.58,42.46,42.54,44875.0,39.7871,39.7871,39.675,39.7497,44875.0
2023-07-25 14:30:00,42.54,42.68,42.53,42.66,23618.0,39.7497,39.8806,39.7404,39.8619,23618.0
2023-07-25 15:00:00,42.66,42.69,42.6,42.63,19513.0,39.8619,39.8899,39.8058,39.8338,19513.0
2023-07-25 15:30:00,42.64,42.74,42.57,42.57,96035.0,39.8432,39.9366,39.7778,39.7778,96035.0
2023-07-26 09:30:00,42.55,42.84,42.42,42.51,38266.0,39.7591,40.0301,39.6376,39.7217,38266.0
2023-07-26 10:00:00,42.51,42.88,42.5,42.86,33960.0,39.7217,40.0674,39.7124,40.0488,33960.0
2023-07-26 10:30:00,42.89,43.26,42.85,43.2,19060.0,40.0768,40.4225,40.0394,40.3665,19060.0
2023-07-26 11:00:00,43.25,43.25,43.09,43.1,17135.0,40.4132,40.4132,40.2637,40.273,17135.0
2023-07-26 11:30:00,43.11,43.17,42.99,43.02,26936.0,40.2824,40.3384,40.1702,40.1983,26936.0
2023-07-26 12:00:00,43.03,43.13,43.0,43.08,26845.0,40.2076,40.301,40.1796,40.2543,26845.0
2023-07-26 12:30:00,43.11,43.12,42.84,42.86,21877.0,40.2824,40.2917,40.0301,40.0488,21877.0
2023-07-26 13:00:00,42.85,42.88,42.79,42.87,34674.0,40.0394,40.0674,39.9833,40.0581,34674.0
2023-07-26 13:30:00,42.86,42.87,42.72,42.75,20848.0,40.0488,40.0581,39.9179,39.946,20848.0
2023-07-26 14:00:00,42.73,42.78,42.52,42.61,29113.0,39.9273,39.974,39.7311,39.8152,29113.0
2023-07-26 14:30:00,42.61,42.83,42.6,42.77,34270.0,39.8152,40.0207,39.8058,39.9647,34270.0
2023-07-26 15:00:00,42.77,42.78,42.5,42.55,29117.0,39.9647,39.974,39.7124,39.7591,29117.0
2023-07-26 15:30:00,42.55,42.79,42.53,42.79,116471.0,39.7591,39.9833,39.7404,39.9833,116471.0
2023-07-27 09:30:00,42.64,42.92,42.51,42.69,32935.0,39.8432,40.1048,39.7217,39.8899,32935.0
2023-07-27 10:00:00,42.69,42.92,42.63,42.91,31663.0,39.8899,40.1048,39.8338,40.0955,31663.0
2023-07-27 10:30:00,42.91,42.93,42.56,42.74,35327.0,40.0955,40.1142,39.7684,39.9366,35327.0
2023-07-27 11:00:00,42.75,42.76,42.52,42.54,36258.0,39.946,39.9553,39.7311,39.7497,36258.0
2023-07-27 11:30:00,42.55,42.82,42.55,42.82,30145.0,39.7591,40.0114,39.7591,40.0114,30145.0
2023-07-27 12:00:00,42.82,42.84,42.7,42.71,21501.0,40.0114,40.0301,39.8992,39.9086,21501.0
2023-07-27 12:30:00,42.72,42.84,42.72,42.81,13405.0,39.9179,40.0301,39.9179,40.002,13405.0
2023-07-27 13:00:00,42.82,42.84,42.58,42.59,19878.0,40.0114,40.0301,39.7871,39.7965,19878.0
2023-07-27 13:30:00,42.58,42.63,42.49,42.57,20476.0,39.7871,39.8338,39.703,39.7778,20476.0
2023-07-27 14:00:00,42.61,42.65,42.53,42.55,19382.0,39.8152,39.8525,39.7404,39.7591,19382.0
2023-07-27 14:30:00,42.56,42.62,42.49,42.56,17507.0,39.7684,39.8245,39.703,39.7684,17507.0
2023-07-27 15:00:00,42.57,42.64,42.51,42.54,28397.0,39.7778,39.8432,39.7217,39.7497,28397.0
2023-07-27 15:30:00,42.54,42.64,42.49,42.55,133014.0,39.7497,39.8432,39.703,39.7591,133014.0
2023-07-28 09:30:00,42.89,42.9,42.42,42.49,27627.0,40.0768,40.0861,39.6376,39.703,27627.0
2023-07-28 10:00:00,42.47,42.48,42.25,42.33,16028.0,39.6843,39.6937,39.4788,39.5535,16028.0
2023-07-28 10:30:00,42.31,42.38,42.2,42.36,17494.0,39.5348,39.6002,39.432,39.5816,17494.0
2023-07-28 11:00:00,42.32,42.49,42.29,42.45,17852.0,39.5442,39.703,39.5161,39.6656,17852.0
2023-07-28 11:30:00,42.46,42.49,42.28,42.31,13356.0,39.675,39.703,39.5068,39.5348,13356.0
2023-07-28 12:00:00,42.3,42.3,42.13,42.15,11197.0,39.5255,39.5255,39.3666,39.3853,11197.0
2023-07-28 12:30:00,42.15,42.3,42.15,42.26,9134.0,39.3853,39.5255,39.3853,39.4881,9134.0
2023-07-28 13:00:00,42.28,42.28,42.14,42.14,12024.0,39.5068,39.5068,39.376,39.376,12024.0
2023-07-28 13:30:00,42.14,42.18,42.05,42.18,15727.0,39.376,39.4134,39.2919,39.4134,15727.0
2023-07-28 14:00:00,42.18,42.27,42.18,42.27,8532.0,39.4134,39.4975,39.4134,39.4975,8532.0
2023-07-28 14:30:00,42.27,42.33,42.26,42.29,17178.0,39.4975,39.5535,39.4881,39.5161,17178.0
2023-07-28 15:00:00,42.29,42.3,42.13,42.14,26866.0,39.5161,39.5255,39.3666,39.376,26866.0
2023-07-28 15:30:00,42.14,42.18,41.92,42.14,137928.0,39.376,39.4134,39.1704,39.376,137928.0
2023-07-31 09:30:00,42.25,42.44,42.17,42.39,18516.0,39.4788,39.6563,39.404,39.6096,18516.0
2023-07-31 10:00:00,42.45,42.58,42.45,42.56,12818.0,39.6656,39.7871,39.6656,39.7684,12818.0
2023-07-31 10:30:00,42.57,42.59,42.45,42.47,21739.0,39.7778,39.7965,39.6656,39.6843,21739.0
2023-07-31 11:00:00,42.48,42.5,42.21,42.31,15154.0,39.6937,39.7124,39.4414,39.5348,15154.0
2023-07-31 11:30:00,42.31,42.41,42.23,42.36,17201.0,39.5348,39.6283,39.4601,39.5816,17201.0
2023-07-31 12:00:00,42.39,42.41,42.33,42.38,16273.0,39.6096,39.6283,39.5535,39.6002,16273.0
2023-07-31 12:30:00,42.39,42.41,42.31,42.32,13915.0,39.6096,39.6283,39.5348,39.5442,13915.0
2023-07-31 13:00:00,42.31,42.37,42.29,42.32,18504.0,39.5348,39.5909,39.5161,39.5442,18504.0
2023-07-31 13:30:00,42.33,42.41,42.33,42.38,8997.0,39.5535,39.6283,39.5535,39.6002,8997.0
2023-07-31 14:00:00,42.35,42.45,42.29,42.39,18244.0,39.5722,39.6656,39.5161,39.6096,18244.0
2023-07-31 14:30:00,42.4,42.42,42.24,42.31,24702.0,39.6189,39.6376,39.4694,39.5348,24702.0
2023-07-31 15:00:00,42.3,42.33,42.22,42.3,22452.0,39.5255,39.5535,39.4507,39.5255,22452.0
2023-07-31 15:30:00,42.29,42.43,42.24,42.3,340363.0,39.5161,39.647,39.4694,39.5255,340363.0
2023-08-01 09:30:00,42.34,42.58,42.04,42.23,40369.0,39.5629,39.7871,39.2825,39.4601,40369.0
2023-08-01 10:00:00,42.23,42.3,41.64,41.66,59464.0,39.4601,39.5255,38.9088,38.9275,59464.0
2023-08-01 10:30:00,41.65,41.92,41.55,41.88,19060.0,38.9181,39.1704,38.8247,39.133,19060.0
2023-08-01 11:00:00,41.91,41.96,41.84,41.93,27912.0,39.1611,39.2078,39.0957,39.1798,27912.0
2023-08-01 11:30:00,41.94,41.98,41.79,41.89,24212.0,39.1891,39.2265,39.0489,39.1424,24212.0
2023-08-01 12:00:00,41.9,41.9,41.78,41.87,13784.0,39.1517,39.1517,39.0396,39.1237,13784.0
2023-08-01 12:30:00,41.88,41.88,41.78,41.8,10952.0,39.133,39.133,39.0396,39.0583,10952.0
2023-08-01 13:00:00,41.82,41.85,41.63,41.68,26071.0,39.077,39.105,38.8994,38.9462,26071.0
2023-08-01 13:30:00,41.69,41.88,41.68,41.79,27373.0,38.9555,39.133,38.9462,39.0489,27373.0
2023-08-01 14:00:00,41.79,41.8,41.7,41.75,20092.0,39.0489,39.0583,38.9648,39.0116,20092.0
2023-08-01 14:30:00,41.74,41.79,41.71,41.74,13798.0,39.0022,39.0489,38.9742,39.0022,13798.0
2023-08-01 15:00:00,41.75,41.78,41.72,41.76,19189.0,39.0116,39.0396,38.9835,39.0209,19189.0
2023-08-01 15:30:00,41.77,41.79,41.64,41.72,95832.0,39.0302,39.0489,38.9088,38.9835,95832.0
2023-08-02 09:30:00,41.74,41.78,41.33,41.68,81238.0,39.0022,39.0396,38.6191,38.9462,81238.0
2023-08-02 10:00:00,41.67,41.8,41.59,41.62,79747.0,38.9368,39.0583,38.8621,38.8901,79747.0
2023-08-02 10:30:00,41.63,41.77,41.6,41.66,37599.0,38.8994,39.0302,38.8714,38.9275,37599.0
2023-08-02 11:00:00,41.66,41.67,41.5,41.58,56331.0,38.9275,38.9368,38.778,38.8527,56331.0
2023-08-02 11:30:00,41.59,41.78,41.58,41.64,222772.0,38.8621,39.0396,38.8527,38.9088,222772.0
2023-08-02 12:00:00,41.64,41.83,41.64,41.76,36463.0,38.9088,39.0863,38.9088,39.0209,36463.0
2023-08-02 12:30:00,41.78,41.88,41.73,41.73,24094.0,39.0396,39.133,38.9929,38.9929,24094.0
2023-08-02 13:00:00,41.73,41.77,41.65,41.69,40517.0,38.9929,39.0302,38.9181,38.9555,40517.0
2023-08-02 13:30:00,41.7,41.73,41.57,41.6,20436.0,38.9648,38.9929,38.8434,38.8714,20436.0
2023-08-02 14:00:00,41.59,41.61,41.51,41.52,49374.0,38.8621,38.8807,38.7873,38.7966,49374.0
2023-08-02 14:30:00,41.54,41.66,41.53,41.59,39767.0,38.8153,38.9275,38.806,38.8621,39767.0
2023-08-02 15:00:00,41.6,41.7,41.56,41.69,41522.0,38.8714,38.9648,38.834,38.9555,41522.0
2023-08-02 15:30:00,41.69,41.77,41.66,41.67,171600.0,38.9555,39.0302,38.9275,38.9368,171600.0
2023-08-03 09:30:00,41.44,41.45,40.84,40.9,99695.0,38.7219,38.7312,38.1612,38.2173,99695.0
2023-08-03 10:00:00,40.9,40.92,40.71,40.78,32253.0,38.2173,38.236,38.0398,38.1052,32253.0
2023-08-03 10:30:00,40.76,40.76,40.58,40.68,31388.0,38.0865,38.0865,37.9183,38.0117,31388.0
2023-08-03 11:00:00,40.69,40.87,40.66,40.76,48537.0,38.0211,38.1893,37.9931,38.0865,48537.0
2023-08-03 11:30:00,40.77,40.79,40.69,40.79,29040.0,38.0958,38.1145,38.0211,38.1145,29040.0
2023-08-03 12:00:00,40.77,41.05,40.77,41.05,38341.0,38.0958,38.3575,38.0958,38.3575,38341.0
2023-08-03 12:30:00,41.05,41.17,40.99,41.12,29363.0,38.3575,38.4696,38.3014,38.4229,29363.0
2023-08-03 13:00:00,41.13,41.15,41.03,41.08,30704.0,38.4322,38.4509,38.3388,38.3855,30704.0
2023-08-03 13:30:00,41.09,41.15,41.04,41.06,51593.0,38.3949,38.4509,38.3481,38.3668,51593.0
2023-08-03 14:00:00,41.07,41.21,41.04,41.16,17580.0,38.3762,38.507,38.3481,38.4603,17580.0
2023-08-03 14:30:00,41.18,41.22,41.1,41.15,15765.0,38.4789,38.5163,38.4042,38.4509,15765.0
2023-08-03 15:00:00,41.15,41.16,41.04,41.08,28041.0,38.4509,38.4603,38.3481,38.3855,28041.0
2023-08-03 15:30:00,41.07,41.11,40.83,40.86,124322.0,38.3762,38.4135,38.1519,38.1799,124322.0
2023-08-04 09:30:00,40.89,41.12,40.77,40.94,21637.0,38.208,38.4229,38.0958,38.2547,21637.0
2023-08-04 10:00:00,40.95,40.95,40.68,40.76,25729.0,38.264,38.264,38.0117,38.0865,25729.0
2023-08-04 10:30:00,40.76,40.81,40.62,40.66,30652.0,38.0865,38.1332,37.9557,37.9931,30652.0
2023-08-04 11:00:00,40.67,40.88,40.66,40.85,35220.0,38.0024,38.1986,37.9931,38.1706,35220.0
2023-08-04 11:30:00,40.85,40.94,40.7,40.7,34218.0,38.1706,38.2547,38.0304,38.0304,34218.0
2023-08-04 12:00:00,40.7,40.92,40.69,40.89,24872.0,38.0304,38.236,38.0211,38.208,24872.0
2023-08-04 12:30:00,40.91,40.99,40.89,40.97,25763.0,38.2267,38.3014,38.208,38.2827,25763.0
2023-08-04 13:00:00,40.98,41.11,40.96,41.05,41456.0,38.2921,38.4135,38.2734,38.3575,41456.0
2023-08-04 13:30:00,41.05,41.1,40.91,40.93,37840.0,38.3575,38.4042,38.2267,38.2453,37840.0
2023-08-04 14:00:00,40.92,40.93,40.63,40.67,38898.0,38.236,38.2453,37.965,38.0024,38898.0
2023-08-04 14:30:00,40.66,40.74,40.58,40.63,43480.0,37.9931,38.0678,37.9183,37.965,43480.0
2023-08-04 15:00:00,40.62,40.66,40.55,40.66,38787.0,37.9557,37.9931,37.8903,37.9931,38787.0
2023-08-04 15:30:00,40.66,40.78,40.62,40.67,129466.0,37.9931,38.1052,37.9557,38.0024,129466.0
2023-08-07 09:30:00,40.9,41.26,40.85,40.85,49608.0,38.2173,38.5537,38.1706,38.1706,49608.0
2023-08-07 10:00:00,40.87,41.08,40.85,40.94,35582.0,38.1893,38.3855,38.1706,38.2547,35582.0
2023-08-07 10:30:00,40.95,40.98,40.78,40.91,37999.0,38.264,38.2921,38.1052,38.2267,37999.0
2023-08-07 11:00:00,40.91,41.37,40.91,41.28,39684.0,38.2267,38.6565,38.2267,38.5724,39684.0
2023-08-07 11:30:00,41.3,41.33,41.07,41.07,28283.0,38.5911,38.6191,38.3762,38.3762,28283.0
2023-08-07 12:00:00,41.07,41.14,41.03,41.03,20970.0,38.3762,38.4416,38.3388,38.3388,20970.0
2023-08-07 12:30:00,41.04,41.14,41.03,41.12,22329.0,38.3481,38.4416,38.3388,38.4229,22329.0
2023-08-07 13:00:00,41.14,41.18,41.06,41.09,29246.0,38.4416,38.4789,38.3668,38.3949,29246.0
2023-08-07 13:30:00,41.07,41.14,41.01,41.14,29514.0,38.3762,38.4416,38.3201,38.4416,29514.0
2023-08-07 14:00:00,41.15,41.16,41.02,41.04,28365.0,38.4509,38.4603,38.3294,38.3481,28365.0
2023-08-07 14:30:00,41.04,41.11,41.03,41.05,32306.0,38.3481,38.4135,38.3388,38.3575,32306.0
2023-08-07 15:00:00,41.06,41.11,41.0,41.0,60273.0,38.3668,38.4135,38.3108,38.3108,60273.0
2023-08-07 15:30:00,41.01,41.09,40.94,40.94,156268.0,38.3201,38.3949,38.2547,38.2547,156268.0
2023-08-08 09:30:00,40.66,40.82,40.14,40.15,51030.0,37.9931,38.1426,37.5072,37.5165,51030.0
2023-08-08 10:00:00,40.18,40.33,39.89,40.12,69958.0,37.5445,37.6847,37.2736,37.4885,69958.0
2023-08-08 10:30:00,40.11,40.15,39.71,39.78,30362.0,37.4791,37.5165,37.1054,37.1708,30362.0
2023-08-08 11:00:00,39.77,39.96,39.65,39.67,70352.0,37.1614,37.339,37.0493,37.068,70352.0
2023-08-08 11:30:00,39.66,40.12,39.58,40.12,36015.0,37.0586,37.4885,36.9839,37.4885,36015.0
2023-08-08 12:00:00,40.12,40.15,39.89,40.12,30467.0,37.4885,37.5165,37.2736,37.4885,30467.0
2023-08-08 12:30:00,40.12,40.31,40.02,40.2,29784.0,37.4885,37.666,37.395,37.5632,29784.0
2023-08-08 13:00:00,40.21,40.22,40.11,40.17,21204.0,37.5726,37.5819,37.4791,37.5352,21204.0
2023-08-08 13:30:00,40.16,40.28,40.02,40.06,38327.0,37.5259,37.638,37.395,37.4324,38327.0
2023-08-08 14:00:00,40.06,40.25,40.06,40.19,22406.0,37.4324,37.6099,37.4324,37.5539,22406.0
2023-08-08 14:30:00,40.19,40.32,40.11,40.27,63530.0,37.5539,37.6754,37.4791,37.6286,63530.0
2023-08-08 15:00:00,40.28,40.31,40.15,40.27,40239.0,37.638,37.666,37.5165,37.6286,40239.0
2023-08-08 15:30:00,40.27,40.55,40.27,40.51,224698.0,37.6286,37.8903,37.6286,37.8529,224698.0
2023-08-09 09:30:00,40.29,40.61,40.12,40.38,45704.0,37.6473,37.9463,37.4885,37.7314,45704.0
2023-08-09 10:00:00,40.35,40.36,39.78,39.81,68704.0,37.7034,37.7127,37.1708,37.1988,68704.0
2023-08-09 10:30:00,39.82,40.11,39.71,40.02,64365.0,37.2082,37.4791,37.1054,37.395,64365.0
2023-08-09 11:00:00,40.02,40.04,39.7,39.71,51760.0,37.395,37.4137,37.096,37.1054,51760.0
2023-08-09 11:30:00,39.7,39.87,39.68,39.85,39355.0,37.096,37.2549,37.0773,37.2362,39355.0
2023-08-09 12:00:00,39.85,39.96,39.79,39.8,40307.0,37.2362,37.339,37.1801,37.1895,40307.0
2023-08-09 12:30:00,39.8,39.87,39.75,39.75,22347.0,37.1895,37.2549,37.1427,37.1427,22347.0
2023-08-09 13:00:00,39.73,39.98,39.71,39.93,33596.0,37.1241,37.3577,37.1054,37.3109,33596.0
2023-08-09 13:30:00,39.93,39.95,39.83,39.88,22851.0,37.3109,37.3296,37.2175,37.2642,22851.0
2023-08-09 14:00:00,39.88,39.92,39.73,39.79,28366.0,37.2642,37.3016,37.1241,37.1801,28366.0
2023-08-09 14:30:00,39.8,39.88,39.76,39.77,32205.0,37.1895,37.2642,37.1521,37.1614,32205.0
2023-08-09 15:00:00,39.78,39.81,39.69,39.72,33746.0,37.1708,37.1988,37.0867,37.1147,33746.0
2023-08-09 15:30:00,39.72,39.91,39.7,39.83,171263.0,37.1147,37.2922,37.096,37.2175,171263.0
2023-08-10 09:30:00,39.68,39.99,39.67,39.78,20495.0,37.3667,37.6586,37.3573,37.4609,20495.0
2023-08-10 10:00:00,39.82,39.93,39.65,39.74,24588.0,37.4985,37.6021,37.3384,37.4232,24588.0
2023-08-10 10:30:00,39.74,39.87,39.7,39.71,15424.0,37.4232,37.5456,37.3855,37.3949,15424.0
2023-08-10 11:00:00,39.71,39.71,39.54,39.71,17226.0,37.3949,37.3949,37.2349,37.3949,17226.0
2023-08-10 11:30:00,39.72,39.74,39.59,39.67,16090.0,37.4044,37.4232,37.2819,37.3573,16090.0
2023-08-10 12:00:00,39.68,39.69,39.51,39.55,29657.0,37.3667,37.3761,37.2066,37.2443,29657.0
2023-08-10 12:30:00,39.55,39.59,39.48,39.57,25349.0,37.2443,37.2819,37.1784,37.2631,25349.0
2023-08-10 13:00:00,39.58,39.58,39.4,39.4,22685.0,37.2725,37.2725,37.103,37.103,22685.0
2023-08-10 13:30:00,39.42,39.47,39.35,39.38,25186.0,37.1219,37.1689,37.0559,37.0842,25186.0
2023-08-10 14:00:00,39.38,39.53,39.36,39.47,25748.0,37.0842,37.2254,37.0654,37.1689,25748.0
2023-08-10 14:30:00,39.48,39.56,39.44,39.5,33671.0,37.1784,37.2537,37.1407,37.1972,33671.0
2023-08-10 15:00:00,39.5,39.51,39.38,39.41,28461.0,37.1972,37.2066,37.0842,37.1124,28461.0
2023-08-10 15:30:00,39.38,39.41,39.17,39.34,189985.0,37.0842,37.1124,36.8864,37.0465,189985.0
2023-08-11 09:30:00,39.43,39.59,39.27,39.58,17173.0,37.1313,37.2819,36.9806,37.2725,17173.0
2023-08-11 10:00:00,39.6,39.79,39.55,39.69,24025.0,37.2914,37.4703,37.2443,37.3761,24025.0
2023-08-11 10:30:00,39.7,39.7,39.5,39.53,22457.0,37.3855,37.3855,37.1972,37.2254,22457.0
2023-08-11 11:00:00,39.53,39.57,39.42,39.45,35820.0,37.2254,37.2631,37.1219,37.1501,35820.0
2023-08-11 11:30:00,39.44,39.51,39.38,39.48,31927.0,37.1407,37.2066,37.0842,37.1784,31927.0
2023-08-11 12:00:00,39.5,39.52,39.4,39.42,24487.0,37.1972,37.216,37.103,37.1219,24487.0
2023-08-11 12:30:00,39.42,39.42,39.34,39.34,31266.0,37.1219,37.1219,37.0465,37.0465,31266.0
2023-08-11 13:00:00,39.35,39.44,39.32,39.44,29164.0,37.0559,37.1407,37.0277,37.1407,29164.0
2023-08-11 13:30:00,39.43,39.48,39.39,39.42,20893.0,37.1313,37.1784,37.0936,37.1219,20893.0
2023-08-11 14:00:00,39.42,39.63,39.42,39.61,29213.0,37.1219,37.3196,37.1219,37.3008,29213.0
2023-08-11 14:30:00,39.61,39.66,39.53,39.53,52059.0,37.3008,37.3479,37.2254,37.2254,52059.0
2023-08-11 15:00:00,39.52,39.53,39.39,39.39,71164.0,37.216,37.2254,37.0936,37.0936,71164.0
2023-08-11 15:30:00,39.39,39.47,39.31,39.43,151736.0,37.0936,37.1689,37.0183,37.1313,151736.0
2023-08-14 09:30:00,39.43,39.47,38.91,38.98,35890.0,37.1313,37.1689,36.6416,36.7075,35890.0
2023-08-14 10:00:00,38.99,39.04,38.91,38.97,26737.0,36.7169,36.764,36.6416,36.6981,26737.0
2023-08-14 10:30:00,38.98,39.06,38.9,38.92,29039.0,36.7075,36.7828,36.6322,36.651,29039.0
2023-08-14 11:00:00,38.91,38.94,38.85,38.9,23006.0,36.6416,36.6698,36.5851,36.6322,23006.0
2023-08-14 11:30:00,38.89,39.02,38.83,38.97,34581.0,36.6228,36.7452,36.5663,36.6981,34581.0
2023-08-14 12:00:00,38.97,39.14,38.97,39.11,69879.0,36.6981,36.8582,36.6981,36.8299,69879.0
2023-08-14 12:30:00,39.11,39.26,39.1,39.13,29354.0,36.8299,36.9712,36.8205,36.8488,29354.0
2023-08-14 13:00:00,39.14,39.14,39.03,39.06,19583.0,36.8582,36.8582,36.7546,36.7828,19583.0
2023-08-14 13:30:00,39.06,39.11,38.95,38.96,24522.0,36.7828,36.8299,36.6793,36.6887,24522.0
2023-08-14 14:00:00,38.96,39.04,38.93,38.94,27478.0,36.6887,36.764,36.6604,36.6698,27478.0
2023-08-14 14:30:00,38.95,38.98,38.89,38.95,34204.0,36.6793,36.7075,36.6228,36.6793,34204.0
2023-08-14 15:00:00,38.95,39.02,38.91,38.98,27091.0,36.6793,36.7452,36.6416,36.7075,27091.0
2023-08-14 15:30:00,38.98,39.13,38.96,39.07,101281.0,36.7075,36.8488,36.6887,36.7923,101281.0
2023-08-15 09:30:00,38.92,38.92,38.42,38.81,87628.0,36.651,36.651,36.1802,36.5474,87628.0
2023-08-15 10:00:00,38.87,38.87,38.62,38.69,15831.0,36.6039,36.6039,36.3685,36.4344,15831.0
2023-08-15 10:30:00,38.7,38.75,38.6,38.68,19460.0,36.4438,36.4909,36.3497,36.425,19460.0
2023-08-15 11:00:00,38.65,38.75,38.59,38.59,22360.0,36.3967,36.4909,36.3402,36.3402,22360.0
2023-08-15 11:30:00,38.6,38.69,38.54,38.55,25598.0,36.3497,36.4344,36.2932,36.3026,25598.0
2023-08-15 12:00:00,38.55,38.61,38.47,38.48,32815.0,36.3026,36.3591,36.2272,36.2367,32815.0
2023-08-15 12:30:00,38.49,38.49,38.3,38.33,41680.0,36.2461,36.2461,36.0672,36.0954,41680.0
2023-08-15 13:00:00,38.32,38.36,38.25,38.27,38425.0,36.086,36.1237,36.0201,36.0389,38425.0
2023-08-15 13:30:00,38.27,38.28,38.18,38.19,45451.0,36.0389,36.0483,35.9541,35.9636,45451.0
2023-08-15 14:00:00,38.2,38.22,38.15,38.18,34716.0,35.973,35.9918,35.9259,35.9541,34716.0
2023-08-15 14:30:00,38.19,38.22,38.16,38.17,36211.0,35.9636,35.9918,35.9353,35.9447,36211.0
2023-08-15 15:00:00,38.18,38.27,38.12,38.13,52790.0,35.9541,36.0389,35.8976,35.9071,52790.0
2023-08-15 15:30:00,38.11,38.16,37.97,37.98,290993.0,35.8882,35.9353,35.7564,35.7658,290993.0
2023-08-16 09:30:00,38.07,38.22,38.05,38.13,31326.0,35.8506,35.9918,35.8317,35.9071,31326.0
2023-08-16 10:00:00,38.13,38.14,37.84,37.95,29949.0,35.9071,35.9165,35.634,35.7376,29949.0
2023-08-16 10:30:00,37.96,38.1,37.93,38.1,30366.0,35.747,35.8788,35.7187,35.8788,30366.0
2023-08-16 11:00:00,38.12,38.18,38.05,38.07,26470.0,35.8976,35.9541,35.8317,35.8506,26470.0
2023-08-16 11:30:00,38.08,38.14,38.01,38.05,29423.0,35.86,35.9165,35.7941,35.8317,29423.0
2023-08-16 12:00:00,38.05,38.14,38.01,38.14,27186.0,35.8317,35.9165,35.7941,35.9165,27186.0
2023-08-16 12:30:00,38.14,38.14,38.0,38.02,23692.0,35.9165,35.9165,35.7846,35.8035,23692.0
2023-08-16 13:00:00,38.01,38.05,37.96,38.01,39625.0,35.7941,35.8317,35.747,35.7941,39625.0
2023-08-16 13:30:00,38.0,38.08,37.97,38.05,33457.0,35.7846,35.86,35.7564,35.8317,33457.0
2023-08-16 14:00:00,38.05,38.06,37.97,38.06,24531.0,35.8317,35.8411,35.7564,35.8411,24531.0
2023-08-16 14:30:00,38.05,38.12,38.01,38.01,36614.0,35.8317,35.8976,35.7941,35.7941,36614.0
2023-08-16 15:00:00,38.02,38.14,38.0,38.1,57426.0,35.8035,35.9165,35.7846,35.8788,57426.0
2023-08-16 15:30:00,38.11,38.2,38.09,38.16,222320.0,35.8882,35.973,35.8694,35.9353,222320.0
2023-08-17 09:30:00,38.17,38.28,38.05,38.16,21626.0,35.9447,36.0483,35.8317,35.9353,21626.0
2023-08-17 10:00:00,38.15,38.38,38.15,38.3,29328.0,35.9259,36.1425,35.9259,36.0672,29328.0
2023-08-17 10:30:00,38.3,38.35,38.17,38.19,26875.0,36.0672,36.1142,35.9447,35.9636,26875.0
2023-08-17 11:00:00,38.19,38.23,37.99,38.01,33632.0,35.9636,36.0012,35.7752,35.7941,33632.0
2023-08-17 11:30:00,38.02,38.05,37.97,38.03,19845.0,35.8035,35.8317,35.7564,35.8129,19845.0
2023-08-17 12:00:00,38.03,38.13,37.96,38.08,33464.0,35.8129,35.9071,35.747,35.86,33464.0
2023-08-17 12:30:00,38.09,38.1,37.88,37.89,21611.0,35.8694,35.8788,35.6716,35.6811,21611.0
2023-08-17 13:00:00,37.89,37.9,37.8,37.84,22662.0,35.6811,35.6905,35.5963,35.634,22662.0
2023-08-17 13:30:00,37.84,37.87,37.69,37.74,20191.0,35.634,35.6622,35.4927,35.5398,20191.0
2023-08-17 14:00:00,37.74,37.76,37.68,37.71,28668.0,35.5398,35.5586,35.4833,35.5115,28668.0
2023-08-17 14:30:00,37.72,37.73,37.62,37.63,31855.0,35.521,35.5304,35.4268,35.4362,31855.0
2023-08-17 15:00:00,37.63,37.65,37.52,37.59,36829.0,35.4362,35.455,35.3326,35.3985,36829.0
2023-08-17 15:30:00,37.59,37.64,37.43,37.44,92685.0,35.3985,35.4456,35.2479,35.2573,92685.0
2023-08-18 09:30:00,37.45,37.72,37.42,37.69,22648.0,35.2667,35.521,35.2385,35.4927,22648.0
2023-08-18 10:00:00,37.66,37.7,37.51,37.57,19283.0,35.4645,35.5021,35.3232,35.3797,19283.0
2023-08-18 10:30:00,37.58,37.64,37.12,37.57,50560.0,35.3891,35.4456,34.9559,35.3797,50560.0
2023-08-18 11:00:00,37.58,37.69,37.56,37.61,16692.0,35.3891,35.4927,35.3703,35.4174,16692.0
2023-08-18 11:30:00,37.61,37.62,37.49,37.52,28828.0,35.4174,35.4268,35.3044,35.3326,28828.0
2023-08-18 12:00:00,37.52,37.62,37.5,37.53,23978.0,35.3326,35.4268,35.3138,35.342,23978.0
2023-08-18 12:30:00,37.53,37.53,37.43,37.44,16755.0,35.342,35.342,35.2479,35.2573,16755.0
2023-08-18 13:00:00,37.44,37.44,37.35,37.41,26131.0,35.2573,35.2573,35.1725,35.229,26131.0
2023-08-18 13:30:00,37.4,37.5,37.4,37.46,24017.0,35.2196,35.3138,35.2196,35.2761,24017.0
2023-08-18 14:00:00,37.49,37.51,37.41,37.43,19521.0,35.3044,35.3232,35.229,35.2479,19521.0
2023-08-18 14:30:00,37.45,37.52,37.42,37.43,20702.0,35.2667,35.3326,35.2385,35.2479,20702.0
2023-08-18 15:00:00,37.43,37.5,37.4,37.49,29881.0,35.2479,35.3138,35.2196,35.3044,29881.0
2023-08-18 15:30:00,37.48,37.68,37.47,37.51,101027.0,35.295,35.4833,35.2855,35.3232,101027.0
2023-08-21 09:30:00,37.26,37.27,36.58,36.59,81770.0,35.0878,35.0972,34.4474,34.4568,81770.0
2023-08-21 10:00:00,36.57,36.58,36.36,36.39,63421.0,34.438,34.4474,34.2403,34.2685,63421.0
2023-08-21 10:30:00,36.38,36.64,36.38,36.63,122867.0,34.2591,34.5039,34.2591,34.4945,122867.0
2023-08-21 11:00:00,36.63,36.69,36.5,36.55,40081.0,34.4945,34.551,34.3721,34.4192,40081.0
2023-08-21 11:30:00,36.56,36.63,36.51,36.61,32956.0,34.4286,34.4945,34.3815,34.4757,32956.0
2023-08-21 12:00:00,36.62,36.8,36.62,36.77,37979.0,34.4851,34.6546,34.4851,34.6263,37979.0
2023-08-21 12:30:00,36.77,36.78,36.62,36.7,38379.0,34.6263,34.6358,34.4851,34.5604,38379.0
2023-08-21 13:00:00,36.7,36.75,36.65,36.68,34256.0,34.5604,34.6075,34.5133,34.5416,34256.0
2023-08-21 13:30:00,36.67,36.75,36.66,36.69,39772.0,34.5322,34.6075,34.5228,34.551,39772.0
2023-08-21 14:00:00,36.69,36.79,36.69,36.75,48170.0,34.551,34.6452,34.551,34.6075,48170.0
2023-08-21 14:30:00,36.76,36.84,36.75,36.84,41125.0,34.6169,34.6923,34.6075,34.6923,41125.0
2023-08-21 15:00:00,36.87,36.9,36.78,36.8,72205.0,34.7205,34.7488,34.6358,34.6546,72205.0
2023-08-21 15:30:00,36.8,36.88,36.75,36.77,234692.0,34.6546,34.7299,34.6075,34.6263,234692.0
2023-08-22 09:30:00,36.71,37.01,36.71,36.82,56076.0,34.5698,34.8524,34.5698,34.6734,56076.0
2023-08-22 10:00:00,36.82,36.92,36.79,36.91,28433.0,34.6734,34.7676,34.6452,34.7582,28433.0
2023-08-22 10:30:00,36.91,36.96,36.87,36.95,37742.0,34.7582,34.8053,34.7205,34.7959,37742.0
2023-08-22 11:00:00,36.97,37.03,36.87,36.91,63249.0,34.8147,34.8712,34.7205,34.7582,63249.0
2023-08-22 11:30:00,36.92,37.05,36.92,37.02,36037.0,34.7676,34.89,34.7676,34.8618,36037.0
2023-08-22 12:00:00,37.01,37.17,36.98,37.16,34926.0,34.8524,35.003,34.8241,34.9936,34926.0
2023-08-22 12:30:00,37.17,37.21,37.09,37.17,40609.0,35.003,35.0407,34.9277,35.003,40609.0
2023-08-22 13:00:00,37.17,37.17,37.07,37.11,33449.0,35.003,35.003,34.9089,34.9465,33449.0
2023-08-22 13:30:00,37.1,37.12,37.01,37.02,38209.0,34.9371,34.9559,34.8524,34.8618,38209.0
2023-08-22 14:00:00,37.03,37.09,37.0,37.08,29662.0,34.8712,34.9277,34.8429,34.9183,29662.0
2023-08-22 14:30:00,37.08,37.08,37.02,37.03,35459.0,34.9183,34.9183,34.8618,34.8712,35459.0
2023-08-22 15:00:00,37.03,37.11,37.03,37.05,74084.0,34.8712,34.9465,34.8712,34.89,74084.0
2023-08-22 15:30:00,37.04,37.1,36.96,36.99,299643.0,34.8806,34.9371,34.8053,34.8335,299643.0
2023-08-23 09:30:00,37.25,37.5,37.04,37.25,74081.0,35.0784,35.3138,34.8806,35.0784,74081.0
2023-08-23 10:00:00,37.23,37.31,37.13,37.15,37991.0,35.0595,35.1349,34.9654,34.9842,37991.0
2023-08-23 10:30:00,37.14,37.19,37.1,37.15,28957.0,34.9748,35.0219,34.9371,34.9842,28957.0
2023-08-23 11:00:00,37.14,37.19,36.95,37.0,41135.0,34.9748,35.0219,34.7959,34.8429,41135.0
2023-08-23 11:30:00,37.0,37.05,36.99,37.03,27754.0,34.8429,34.89,34.8335,34.8712,27754.0
2023-08-23 12:00:00,37.02,37.14,37.0,37.09,108429.0,34.8618,34.9748,34.8429,34.9277,108429.0
2023-08-23 12:30:00,37.09,37.11,37.03,37.06,26339.0,34.9277,34.9465,34.8712,34.8994,26339.0
2023-08-23 13:00:00,37.06,37.1,37.04,37.07,33949.0,34.8994,34.9371,34.8806,34.9089,33949.0
2023-08-23 13:30:00,37.08,37.14,37.06,37.14,21538.0,34.9183,34.9748,34.8994,34.9748,21538.0
2023-08-23 14:00:00,37.14,37.14,37.0,37.01,25721.0,34.9748,34.9748,34.8429,34.8524,25721.0
2023-08-23 14:30:00,37.01,37.02,36.93,36.94,16222.0,34.8524,34.8618,34.777,34.7864,16222.0
2023-08-23 15:00:00,36.94,36.98,36.92,36.95,23659.0,34.7864,34.8241,34.7676,34.7959,23659.0
2023-08-23 15:30:00,36.94,37.03,36.89,37.03,141593.0,34.7864,34.8712,34.7394,34.8712,141593.0
2023-08-24 09:30:00,36.91,37.19,36.91,37.16,21787.0,34.7582,35.0219,34.7582,34.9936,21787.0
2023-08-24 10:00:00,37.15,37.17,36.99,37.02,25294.0,34.9842,35.003,34.8335,34.8618,25294.0
2023-08-24 10:30:00,37.03,37.07,36.95,36.98,31782.0,34.8712,34.9089,34.7959,34.8241,31782.0
2023-08-24 11:00:00,36.97,37.0,36.92,36.97,37794.0,34.8147,34.8429,34.7676,34.8147,37794.0
2023-08-24 11:30:00,37.01,37.02,36.87,36.88,20822.0,34.8524,34.8618,34.7205,34.7299,20822.0
2023-08-24 12:00:00,36.88,36.91,36.69,36.7,165585.0,34.7299,34.7582,34.551,34.5604,165585.0
2023-08-24 12:30:00,36.7,36.78,36.68,36.7,28318.0,34.5604,34.6358,34.5416,34.5604,28318.0
2023-08-24 13:00:00,36.72,36.74,36.65,36.67,52313.0,34.5793,34.5981,34.5133,34.5322,52313.0
2023-08-24 13:30:00,36.67,36.72,36.65,36.67,17410.0,34.5322,34.5793,34.5133,34.5322,17410.0
2023-08-24 14:00:00,36.67,36.7,36.64,36.65,24926.0,34.5322,34.5604,34.5039,34.5133,24926.0
2023-08-24 14:30:00,36.66,36.72,36.62,36.71,23816.0,34.5228,34.5793,34.4851,34.5698,23816.0
2023-08-24 15:00:00,36.7,36.82,36.65,36.79,74045.0,34.5604,34.6734,34.5133,34.6452,74045.0
2023-08-24 15:30:00,36.8,36.82,36.66,36.67,115908.0,34.6546,34.6734,34.5228,34.5322,115908.0
2023-08-25 09:30:00,36.87,36.98,36.79,36.9,26193.0,34.7205,34.8241,34.6452,34.7488,26193.0
2023-08-25 10:00:00,36.93,37.11,36.9,37.04,37658.0,34.777,34.9465,34.7488,34.8806,37658.0
2023-08-25 10:30:00,37.01,37.11,36.93,37.07,20286.0,34.8524,34.9465,34.777,34.9089,20286.0
2023-08-25 11:00:00,37.1,37.32,37.05,37.3,36257.0,34.9371,35.1443,34.89,35.1254,36257.0
2023-08-25 11:30:00,37.32,37.4,37.24,37.3,41068.0,35.1443,35.2196,35.0689,35.1254,41068.0
2023-08-25 12:00:00,37.32,37.41,37.32,37.39,20022.0,35.1443,35.229,35.1443,35.2102,20022.0
2023-08-25 12:30:00,37.39,37.45,37.39,37.42,26921.0,35.2102,35.2667,35.2102,35.2385,26921.0
2023-08-25 13:00:00,37.4,37.42,37.35,37.38,21527.0,35.2196,35.2385,35.1725,35.2008,21527.0
2023-08-25 13:30:00,37.37,37.42,37.31,37.41,29527.0,35.1914,35.2385,35.1349,35.229,29527.0
2023-08-25 14:00:00,37.41,37.48,37.38,37.47,22204.0,35.229,35.295,35.2008,35.2855,22204.0
2023-08-25 14:30:00,37.48,37.55,37.46,37.52,41274.0,35.295,35.3609,35.2761,35.3326,41274.0
2023-08-25 15:00:00,37.52,37.55,37.41,37.44,54714.0,35.3326,35.3609,35.229,35.2573,54714.0
2023-08-25 15:30:00,37.44,37.48,37.35,37.38,143418.0,35.2573,35.295,35.1725,35.2008,143418.0
2023-08-28 09:30:00,37.52,37.69,37.49,37.55,31717.0,35.3326,35.4927,35.3044,35.3609,31717.0
2023-08-28 10:00:00,37.55,37.55,37.44,37.48,35480.0,35.3609,35.3609,35.2573,35.295,35480.0
2023-08-28 10:30:00,37.48,37.49,37.4,37.4,32976.0,35.295,35.3044,35.2196,35.2196,32976.0
2023-08-28 11:00:00,37.4,37.4,37.21,37.28,37491.0,35.2196,35.2196,35.0407,35.1066,37491.0
2023-08-28 11:30:00,37.29,37.29,37.16,37.2,34669.0,35.116,35.116,34.9936,35.0313,34669.0
2023-08-28 12:00:00,37.2,37.22,37.11,37.16,56779.0,35.0313,35.0501,34.9465,34.9936,56779.0
2023-08-28 12:30:00,37.16,37.22,37.09,37.19,33683.0,34.9936,35.0501,34.9277,35.0219,33683.0
2023-08-28 13:00:00,37.19,37.19,37.1,37.1,36113.0,35.0219,35.0219,34.9371,34.9371,36113.0
2023-08-28 13:30:00,37.09,37.23,37.07,37.07,36093.0,34.9277,35.0595,34.9089,34.9089,36093.0
2023-08-28 14:00:00,37.08,37.12,37.05,37.05,33602.0,34.9183,34.9559,34.89,34.89,33602.0
2023-08-28 14:30:00,37.05,37.09,37.05,37.05,33561.0,34.89,34.9277,34.89,34.89,33561.0
2023-08-28 15:00:00,37.06,37.08,37.03,37.06,49802.0,34.8994,34.9183,34.8712,34.8994,49802.0
2023-08-28 15:30:00,37.06,37.12,37.04,37.06,134900.0,34.8994,34.9559,34.8806,34.8994,134900.0
2023-08-29 09:30:00,37.2,37.31,36.8,36.91,36605.0,35.0313,35.1349,34.6546,34.7582,36605.0
2023-08-29 10:00:00,36.93,37.15,36.88,37.13,46698.0,34.777,34.9842,34.7299,34.9654,46698.0
2023-08-29 10:30:00,37.12,37.14,36.97,37.02,29506.0,34.9559,34.9748,34.8147,34.8618,29506.0
2023-08-29 11:00:00,37.02,37.04,36.91,36.93,39916.0,34.8618,34.8806,34.7582,34.777,39916.0
2023-08-29 11:30:00,36.94,37.02,36.9,36.98,36182.0,34.7864,34.8618,34.7488,34.8241,36182.0
2023-08-29 12:00:00,36.98,37.03,36.97,36.98,21893.0,34.8241,34.8712,34.8147,34.8241,21893.0
2023-08-29 12:30:00,36.98,37.06,36.97,37.03,36838.0,34.8241,34.8994,34.8147,34.8712,36838.0
2023-08-29 13:00:00,37.04,37.09,37.02,37.05,95130.0,34.8806,34.9277,34.8618,34.89,95130.0
2023-08-29 13:30:00,37.05,37.13,37.01,37.03,77416.0,34.89,34.9654,34.8524,34.8712,77416.0
2023-08-29 14:00:00,37.04,37.05,36.91,36.93,34790.0,34.8806,34.89,34.7582,34.777,34790.0
2023-08-29 14:30:00,36.92,37.0,36.92,36.96,30820.0,34.7676,34.8429,34.7676,34.8053,30820.0
2023-08-29 15:00:00,36.96,37.03,36.95,37.0,51048.0,34.8053,34.8712,34.7959,34.8429,51048.0
2023-08-29 15:30:00,37.0,37.09,36.97,37.09,282886.0,34.8429,34.9277,34.8147,34.9277,282886.0
2023-08-30 09:30:00,37.12,37.47,37.05,37.44,106503.0,34.9559,35.2855,34.89,35.2573,106503.0
2023-08-30 10:00:00,37.43,37.47,37.23,37.25,74323.0,35.2479,35.2855,35.0595,35.0784,74323.0
2023-08-30 10:30:00,37.24,37.29,37.11,37.13,138631.0,35.0689,35.116,34.9465,34.9654,138631.0
2023-08-30 11:00:00,37.12,37.15,37.04,37.14,31225.0,34.9559,34.9842,34.8806,34.9748,31225.0
2023-08-30 11:30:00,37.13,37.17,37.1,37.12,18014.0,34.9654,35.003,34.9371,34.9559,18014.0
2023-08-30 12:00:00,37.11,37.15,37.06,37.13,24614.0,34.9465,34.9842,34.8994,34.9654,24614.0
2023-08-30 12:30:00,37.13,37.17,37.12,37.16,18059.0,34.9654,35.003,34.9559,34.9936,18059.0
2023-08-30 13:00:00,37.16,37.21,37.06,37.07,28084.0,34.9936,35.0407,34.8994,34.9089,28084.0
2023-08-30 13:30:00,37.07,37.1,37.0,37.04,21449.0,34.9089,34.9371,34.8429,34.8806,21449.0
2023-08-30 14:00:00,37.04,37.04,36.97,36.97,19803.0,34.8806,34.8806,34.8147,34.8147,19803.0
2023-08-30 14:30:00,36.97,37.02,36.95,37.0,25697.0,34.8147,34.8618,34.7959,34.8429,25697.0
2023-08-30 15:00:00,37.0,37.06,36.97,37.01,26959.0,34.8429,34.8994,34.8147,34.8524,26959.0
2023-08-30 15:30:00,37.01,37.02,36.96,36.97,147878.0,34.8524,34.8618,34.8053,34.8147,147878.0
2023-08-31 09:30:00,37.19,37.28,37.04,37.26,41956.0,35.0219,35.1066,34.8806,35.0878,41956.0
2023-08-31 10:00:00,37.25,37.25,37.12,37.16,36878.0,35.0784,35.0784,34.9559,34.9936,36878.0
2023-08-31 10:30:00,37.17,37.27,37.14,37.25,58344.0,35.003,35.0972,34.9748,35.0784,58344.0
2023-08-31 11:00:00,37.25,37.29,37.16,37.24,41684.0,35.0784,35.116,34.9936,35.0689,41684.0
2023-08-31 11:30:00,37.23,37.23,37.09,37.13,19978.0,35.0595,35.0595,34.9277,34.9654,19978.0
2023-08-31 12:00:00,37.14,37.21,37.1,37.18,33154.0,34.9748,35.0407,34.9371,35.0124,33154.0
2023-08-31 12:30:00,37.17,37.21,37.13,37.18,31064.0,35.003,35.0407,34.9654,35.0124,31064.0
2023-08-31 13:00:00,37.17,37.18,37.13,37.13,21436.0,35.003,35.0124,34.9654,34.9654,21436.0
2023-08-31 13:30:00,37.14,37.18,37.12,37.15,19013.0,34.9748,35.0124,34.9559,34.9842,19013.0
2023-08-31 14:00:00,37.16,37.16,37.09,37.11,25310.0,34.9936,34.9936,34.9277,34.9465,25310.0
2023-08-31 14:30:00,37.12,37.14,36.96,36.97,18476.0,34.9559,34.9748,34.8053,34.8147,18476.0
2023-08-31 15:00:00,36.97,37.07,36.93,36.96,70746.0,34.8147,34.9089,34.777,34.8053,70746.0
2023-08-31 15:30:00,36.97,37.16,36.88,36.89,520595.0,34.8147,34.9936,34.7299,34.7394,520595.0
2023-09-01 09:30:00,37.2,37.42,37.02,37.32,96374.0,35.0313,35.2385,34.8618,35.1443,96374.0
2023-09-01 10:00:00,37.27,37.31,37.12,37.14,24452.0,35.0972,35.1349,34.9559,34.9748,24452.0
2023-09-01 10:30:00,37.14,37.15,37.01,37.04,22434.0,34.9748,34.9842,34.8524,34.8806,22434.0
2023-09-01 11:00:00,37.03,37.07,36.95,36.97,19829.0,34.8712,34.9089,34.7959,34.8147,19829.0
2023-09-01 11:30:00,36.97,36.97,36.66,36.71,17115.0,34.8147,34.8147,34.5228,34.5698,17115.0
2023-09-01 12:00:00,36.71,36.71,36.57,36.58,16655.0,34.5698,34.5698,34.438,34.4474,16655.0
2023-09-01 12:30:00,36.56,36.58,36.47,36.48,15787.0,34.4286,34.4474,34.3438,34.3533,15787.0
2023-09-01 13:00:00,36.49,36.51,36.42,36.48,21118.0,34.3627,34.3815,34.2968,34.3533,21118.0
2023-09-01 13:30:00,36.49,36.64,36.49,36.61,16670.0,34.3627,34.5039,34.3627,34.4757,16670.0
2023-09-01 14:00:00,36.61,36.66,36.58,36.66,16164.0,34.4757,34.5228,34.4474,34.5228,16164.0
2023-09-01 14:30:00,36.67,36.67,36.59,36.6,17122.0,34.5322,34.5322,34.4568,34.4663,17122.0
2023-09-01 15:00:00,36.6,36.67,36.59,36.66,24092.0,34.4663,34.5322,34.4568,34.5228,24092.0
2023-09-01 15:30:00,36.66,36.72,36.6,36.69,107230.0,34.5228,34.5793,34.4663,34.551,107230.0
2023-09-05 09:30:00,36.47,36.69,36.01,36.09,115150.0,34.3438,34.551,33.9107,33.986,115150.0
2023-09-05 10:00:00,36.11,36.28,36.06,36.06,45333.0,34.0048,34.1649,33.9577,33.9577,45333.0
2023-09-05 10:30:00,36.08,36.1,35.97,35.99,37232.0,33.9766,33.9954,33.873,33.8918,37232.0
2023-09-05 11:00:00,35.99,36.07,35.85,35.94,80674.0,33.8918,33.9672,33.76,33.8447,80674.0
2023-09-05 11:30:00,35.92,36.08,35.92,36.07,37447.0,33.8259,33.9766,33.8259,33.9672,37447.0
2023-09-05 12:00:00,36.08,36.12,35.99,36.0,21861.0,33.9766,34.0142,33.8918,33.9012,21861.0
2023-09-05 12:30:00,36.0,36.0,35.79,35.82,20407.0,33.9012,33.9012,33.7035,33.7317,20407.0
2023-09-05 13:00:00,35.79,35.86,35.77,35.77,18741.0,33.7035,33.7694,33.6846,33.6846,18741.0
2023-09-05 13:30:00,35.77,35.86,35.75,35.75,40897.0,33.6846,33.7694,33.6658,33.6658,40897.0
2023-09-05 14:00:00,35.76,35.87,35.69,35.87,26291.0,33.6752,33.7788,33.6093,33.7788,26291.0
2023-09-05 14:30:00,35.86,35.96,35.83,35.91,39324.0,33.7694,33.8636,33.7411,33.8165,39324.0
2023-09-05 15:00:00,35.92,36.02,35.9,35.99,36492.0,33.8259,33.9201,33.8071,33.8918,36492.0
2023-09-05 15:30:00,35.98,36.05,35.92,35.97,154858.0,33.8824,33.9483,33.8259,33.873,154858.0
2023-09-06 09:30:00,35.99,35.99,35.84,35.95,66964.0,33.8918,33.8918,33.7506,33.8542,66964.0
2023-09-06 10:00:00,35.94,35.98,35.8,35.83,94878.0,33.8447,33.8824,33.7129,33.7411,94878.0
2023-09-06 10:30:00,35.86,35.87,35.71,35.82,24617.0,33.7694,33.7788,33.6281,33.7317,24617.0
2023-09-06 11:00:00,35.82,35.88,35.75,35.83,47119.0,33.7317,33.7882,33.6658,33.7411,47119.0
2023-09-06 11:30:00,35.83,35.86,35.77,35.8,21740.0,33.7411,33.7694,33.6846,33.7129,21740.0
2023-09-06 12:00:00,35.82,35.82,35.64,35.66,50249.0,33.7317,33.7317,33.5622,33.5811,50249.0
2023-09-06 12:30:00,35.66,35.7,35.56,35.56,28951.0,33.5811,33.6187,33.4869,33.4869,28951.0
2023-09-06 13:00:00,35.56,35.56,35.46,35.48,51595.0,33.4869,33.4869,33.3927,33.4116,51595.0
2023-09-06 13:30:00,35.49,35.65,35.47,35.64,24165.0,33.421,33.5716,33.4021,33.5622,24165.0
2023-09-06 14:00:00,35.64,35.66,35.6,35.61,23413.0,33.5622,33.5811,33.5246,33.534,23413.0
2023-09-06 14:30:00,35.6,35.61,35.52,35.54,21803.0,33.5246,33.534,33.4492,33.4681,21803.0
2023-09-06 15:00:00,35.54,35.54,35.48,35.52,28845.0,33.4681,33.4681,33.4116,33.4492,28845.0
2023-09-06 15:30:00,35.51,35.57,35.47,35.54,153327.0,33.4398,33.4963,33.4021,33.4681,153327.0
2023-09-07 09:30:00,35.79,35.86,35.58,35.63,26293.0,33.7035,33.7694,33.5057,33.5528,26293.0
2023-09-07 10:00:00,35.69,35.72,35.44,35.47,17828.0,33.6093,33.6376,33.3739,33.4021,17828.0
2023-09-07 10:30:00,35.47,35.72,35.47,35.72,24508.0,33.4021,33.6376,33.4021,33.6376,24508.0
2023-09-07 11:00:00,35.73,35.93,35.71,35.91,23600.0,33.647,33.8353,33.6281,33.8165,23600.0
2023-09-07 11:30:00,35.92,35.99,35.87,35.99,21003.0,33.8259,33.8918,33.7788,33.8918,21003.0
2023-09-07 12:00:00,35.99,36.03,35.9,35.93,15459.0,33.8918,33.9295,33.8071,33.8353,15459.0
2023-09-07 12:30:00,35.95,35.98,35.88,35.89,21046.0,33.8542,33.8824,33.7882,33.7977,21046.0
2023-09-07 13:00:00,35.89,35.91,35.8,35.85,23572.0,33.7977,33.8165,33.7129,33.76,23572.0
2023-09-07 13:30:00,35.85,35.9,35.81,35.82,25615.0,33.76,33.8071,33.7223,33.7317,25615.0
2023-09-07 14:00:00,35.81,35.83,35.78,35.82,19196.0,33.7223,33.7411,33.6941,33.7317,19196.0
2023-09-07 14:30:00,35.83,35.9,35.81,35.89,25641.0,33.7411,33.8071,33.7223,33.7977,25641.0
2023-09-07 15:00:00,35.9,35.95,35.87,35.89,37684.0,33.8071,33.8542,33.7788,33.7977,37684.0
2023-09-07 15:30:00,35.89,35.98,35.81,35.81,142563.0,33.7977,33.8824,33.7223,33.7223,142563.0
2023-09-08 09:30:00,35.94,36.39,35.74,36.32,86267.0,33.8447,34.2685,33.6564,34.2026,86267.0
2023-09-08 10:00:00,36.33,36.52,36.3,36.46,93765.0,34.212,34.3909,34.1837,34.3344,93765.0
2023-09-08 10:30:00,36.45,36.51,36.31,36.34,60638.0,34.325,34.3815,34.1932,34.2214,60638.0
2023-09-08 11:00:00,36.34,36.49,36.32,36.37,71587.0,34.2214,34.3627,34.2026,34.2497,71587.0
2023-09-08 11:30:00,36.37,36.41,36.32,36.39,46568.0,34.2497,34.2873,34.2026,34.2685,46568.0
2023-09-08 12:00:00,36.39,36.48,36.37,36.46,50088.0,34.2685,34.3533,34.2497,34.3344,50088.0
2023-09-08 12:30:00,36.46,36.52,36.44,36.46,57432.0,34.3344,34.3909,34.3156,34.3344,57432.0
2023-09-08 13:00:00,36.47,36.53,36.45,36.49,45377.0,34.3438,34.4003,34.325,34.3627,45377.0
2023-09-08 13:30:00,36.48,36.54,36.46,36.53,49390.0,34.3533,34.4098,34.3344,34.4003,49390.0
2023-09-08 14:00:00,36.52,36.63,36.52,36.63,47951.0,34.3909,34.4945,34.3909,34.4945,47951.0
2023-09-08 14:30:00,36.62,36.64,36.53,36.63,54741.0,34.4851,34.5039,34.4003,34.4945,54741.0
2023-09-08 15:00:00,36.64,36.65,36.56,36.63,69856.0,34.5039,34.5133,34.4286,34.4945,69856.0
2023-09-08 15:30:00,36.63,36.74,36.58,36.62,407937.0,34.4945,34.5981,34.4474,34.4851,407937.0
2023-09-11 09:30:00,36.59,37.15,36.53,37.0,210517.0,34.4568,34.9842,34.4003,34.8429,210517.0
2023-09-11 10:00:00,37.0,37.18,36.94,37.16,212453.0,34.8429,35.0124,34.7864,34.9936,212453.0
2023-09-11 10:30:00,37.16,37.17,36.9,36.91,127897.0,34.9936,35.003,34.7488,34.7582,127897.0
2023-09-11 11:00:00,36.9,36.97,36.86,36.95,57349.0,34.7488,34.8147,34.7111,34.7959,57349.0
2023-09-11 11:30:00,36.96,37.02,36.92,37.01,62253.0,34.8053,34.8618,34.7676,34.8524,62253.0
2023-09-11 12:00:00,37.0,37.11,37.0,37.1,83350.0,34.8429,34.9465,34.8429,34.9371,83350.0
2023-09-11 12:30:00,37.11,37.18,37.1,37.16,96410.0,34.9465,35.0124,34.9371,34.9936,96410.0
2023-09-11 13:00:00,37.17,37.2,37.15,37.19,56565.0,35.003,35.0313,34.9842,35.0219,56565.0
2023-09-11 13:30:00,37.19,37.23,37.14,37.16,67428.0,35.0219,35.0595,34.9748,34.9936,67428.0
2023-09-11 14:00:00,37.16,37.16,37.09,37.13,52458.0,34.9936,34.9936,34.9277,34.9654,52458.0
2023-09-11 14:30:00,37.13,37.16,37.11,37.15,60157.0,34.9654,34.9936,34.9465,34.9842,60157.0
2023-09-11 15:00:00,37.14,37.19,37.06,37.11,98873.0,34.9748,35.0219,34.8994,34.9465,98873.0
2023-09-11 15:30:00,37.11,37.12,37.02,37.1,397582.0,34.9465,34.9559,34.8618,34.9371,397582.0
2023-09-12 09:30:00,37.07,37.19,36.76,36.84,45836.0,34.9089,35.0219,34.6169,34.6923,45836.0
2023-09-12 10:00:00,36.84,36.89,36.79,36.82,22990.0,34.6923,34.7394,34.6452,34.6734,22990.0
2023-09-12 10:30:00,36.82,36.91,36.81,36.84,45759.0,34.6734,34.7582,34.664,34.6923,45759.0
2023-09-12 11:00:00,36.82,37.05,36.82,36.99,82151.0,34.6734,34.89,34.6734,34.8335,82151.0
2023-09-12 11:30:00,37.0,37.0,36.95,36.99,26456.0,34.8429,34.8429,34.7959,34.8335,26456.0
2023-09-12 12:00:00,36.99,37.06,36.97,37.0,29024.0,34.8335,34.8994,34.8147,34.8429,29024.0
2023-09-12 12:30:00,37.0,37.01,36.92,36.97,27691.0,34.8429,34.8524,34.7676,34.8147,27691.0
2023-09-12 13:00:00,36.97,37.07,36.96,37.05,53524.0,34.8147,34.9089,34.8053,34.89,53524.0
2023-09-12 13:30:00,37.05,37.11,37.0,37.11,62120.0,34.89,34.9465,34.8429,34.9465,62120.0
2023-09-12 14:00:00,37.1,37.16,37.07,37.15,66602.0,34.9371,34.9936,34.9089,34.9842,66602.0
2023-09-12 14:30:00,37.14,37.2,37.12,37.2,88776.0,34.9748,35.0313,34.9559,35.0313,88776.0
2023-09-12 15:00:00,37.19,37.3,37.15,37.3,130300.0,35.0219,35.1254,34.9842,35.1254,130300.0
2023-09-12 15:30:00,37.3,37.56,37.29,37.47,567339.0,35.1254,35.3703,35.116,35.2855,567339.0
2023-09-13 09:30:00,37.51,37.52,37.24,37.48,96678.0,35.3232,35.3326,35.0689,35.295,96678.0
2023-09-13 10:00:00,37.48,37.64,37.47,37.52,171172.0,35.295,35.4456,35.2855,35.3326,171172.0
2023-09-13 10:30:00,37.53,37.69,37.48,37.68,65935.0,35.342,35.4927,35.295,35.4833,65935.0
2023-09-13 11:00:00,37.68,37.7,37.59,37.67,52405.0,35.4833,35.5021,35.3985,35.4739,52405.0
2023-09-13 11:30:00,37.68,37.82,37.68,37.8,74164.0,35.4833,35.6151,35.4833,35.5963,74164.0
2023-09-13 12:00:00,37.81,37.91,37.79,37.9,52810.0,35.6057,35.6999,35.5869,35.6905,52810.0
2023-09-13 12:30:00,37.91,37.97,37.83,37.96,56990.0,35.6999,35.7564,35.6246,35.747,56990.0
2023-09-13 13:00:00,37.96,38.02,37.9,38.0,45422.0,35.747,35.8035,35.6905,35.7846,45422.0
2023-09-13 13:30:00,38.0,38.07,37.99,38.07,58242.0,35.7846,35.8506,35.7752,35.8506,58242.0
2023-09-13 14:00:00,38.07,38.1,38.01,38.09,75099.0,35.8506,35.8788,35.7941,35.8694,75099.0
2023-09-13 14:30:00,38.08,38.1,37.93,37.97,45262.0,35.86,35.8788,35.7187,35.7564,45262.0
2023-09-13 15:00:00,37.98,38.01,37.93,37.98,88765.0,35.7658,35.7941,35.7187,35.7658,88765.0
2023-09-13 15:30:00,37.98,38.07,37.89,37.92,399378.0,35.7658,35.8506,35.6811,35.7093,399378.0
2023-09-14 09:30:00,38.08,38.1,37.95,38.07,60199.0,35.86,35.8788,35.7376,35.8506,60199.0
2023-09-14 10:00:00,38.07,38.09,38.03,38.08,27828.0,35.8506,35.8694,35.8129,35.86,27828.0
2023-09-14 10:30:00,38.07,38.11,38.02,38.1,35600.0,35.8506,35.8882,35.8035,35.8788,35600.0
2023-09-14 11:00:00,38.11,38.17,38.09,38.13,54924.0,35.8882,35.9447,35.8694,35.9071,54924.0
2023-09-14 11:30:00,38.13,38.22,38.13,38.14,41132.0,35.9071,35.9918,35.9071,35.9165,41132.0
2023-09-14 12:00:00,38.15,38.18,38.12,38.14,18948.0,35.9259,35.9541,35.8976,35.9165,18948.0
2023-09-14 12:30:00,38.15,38.2,38.13,38.2,28227.0,35.9259,35.973,35.9071,35.973,28227.0
2023-09-14 13:00:00,38.19,38.21,38.17,38.2,16445.0,35.9636,35.9824,35.9447,35.973,16445.0
2023-09-14 13:30:00,38.2,38.22,38.17,38.21,24617.0,35.973,35.9918,35.9447,35.9824,24617.0
2023-09-14 14:00:00,38.2,38.23,38.19,38.2,29015.0,35.973,36.0012,35.9636,35.973,29015.0
2023-09-14 14:30:00,38.2,38.23,38.16,38.17,27473.0,35.973,36.0012,35.9353,35.9447,27473.0
2023-09-14 15:00:00,38.16,38.21,38.14,38.19,55529.0,35.9353,35.9824,35.9165,35.9636,55529.0
2023-09-14 15:30:00,38.18,38.19,38.06,38.17,211823.0,35.9541,35.9636,35.8411,35.9447,211823.0
2023-09-15 09:30:00,38.03,38.25,38.01,38.1,157918.0,35.8129,36.0201,35.7941,35.8788,157918.0
2023-09-15 10:00:00,38.08,38.28,38.08,38.2,24438.0,35.86,36.0483,35.86,35.973,24438.0
2023-09-15 10:30:00,38.19,38.25,38.09,38.11,43876.0,35.9636,36.0201,35.8694,35.8882,43876.0
2023-09-15 11:00:00,38.11,38.12,38.03,38.08,28366.0,35.8882,35.8976,35.8129,35.86,28366.0
2023-09-15 11:30:00,38.09,38.13,37.99,38.09,23274.0,35.8694,35.9071,35.7752,35.8694,23274.0
2023-09-15 12:00:00,38.09,38.12,38.01,38.01,26872.0,35.8694,35.8976,35.7941,35.7941,26872.0
2023-09-15 12:30:00,38.01,38.03,37.96,37.96,25813.0,35.7941,35.8129,35.747,35.747,25813.0
2023-09-15 13:00:00,37.95,37.95,37.88,37.9,32304.0,35.7376,35.7376,35.6716,35.6905,32304.0
2023-09-15 13:30:00,37.89,37.96,37.86,37.93,28404.0,35.6811,35.747,35.6528,35.7187,28404.0
2023-09-15 14:00:00,37.93,37.97,37.88,37.93,48273.0,35.7187,35.7564,35.6716,35.7187,48273.0
2023-09-15 14:30:00,37.94,38.03,37.92,38.02,49861.0,35.7281,35.8129,35.7093,35.8035,49861.0
2023-09-15 15:00:00,38.02,38.03,37.93,37.96,63573.0,35.8035,35.8129,35.7187,35.747,63573.0
2023-09-15 15:30:00,37.96,37.98,37.69,37.69,387673.0,35.747,35.7658,35.4927,35.4927,387673.0
2023-09-18 09:30:00,37.75,37.75,37.43,37.53,57377.0,35.5492,35.5492,35.2479,35.342,57377.0
2023-09-18 10:00:00,37.54,37.68,37.5,37.52,71419.0,35.3515,35.4833,35.3138,35.3326,71419.0
2023-09-18 10:30:00,37.52,37.57,37.47,37.55,58418.0,35.3326,35.3797,35.2855,35.3609,58418.0
2023-09-18 11:00:00,37.55,37.71,37.41,37.7,42746.0,35.3609,35.5115,35.229,35.5021,42746.0
2023-09-18 11:30:00,37.7,37.73,37.67,37.69,52389.0,35.5021,35.5304,35.4739,35.4927,52389.0
2023-09-18 12:00:00,37.69,37.74,37.68,37.72,19629.0,35.4927,35.5398,35.4833,35.521,19629.0
2023-09-18 12:30:00,37.73,37.78,37.73,37.77,19309.0,35.5304,35.5775,35.5304,35.568,19309.0
2023-09-18 13:00:00,37.78,37.83,37.76,37.83,18657.0,35.5775,35.6246,35.5586,35.6246,18657.0
2023-09-18 13:30:00,37.82,37.82,37.78,37.79,29774.0,35.6151,35.6151,35.5775,35.5869,29774.0
2023-09-18 14:00:00,37.8,37.81,37.74,37.75,70347.0,35.5963,35.6057,35.5398,35.5492,70347.0
2023-09-18 14:30:00,37.75,37.75,37.64,37.65,15305.0,35.5492,35.5492,35.4456,35.455,15305.0
2023-09-18 15:00:00,37.65,37.65,37.6,37.63,33310.0,35.455,35.455,35.408,35.4362,33310.0
2023-09-18 15:30:00,37.63,37.67,37.53,37.63,126790.0,35.4362,35.4739,35.342,35.4362,126790.0
2023-09-19 09:30:00,37.58,37.68,37.48,37.65,36968.0,35.3891,35.4833,35.295,35.455,36968.0
2023-09-19 10:00:00,37.66,37.67,37.5,37.63,23354.0,35.4645,35.4739,35.3138,35.4362,23354.0
2023-09-19 10:30:00,37.63,37.63,37.48,37.48,22904.0,35.4362,35.4362,35.295,35.295,22904.0
2023-09-19 11:00:00,37.49,37.51,37.45,37.51,10857.0,35.3044,35.3232,35.2667,35.3232,10857.0
2023-09-19 11:30:00,37.5,37.51,37.4,37.4,18689.0,35.3138,35.3232,35.2196,35.2196,18689.0
2023-09-19 12:00:00,37.4,37.4,37.34,37.4,18038.0,35.2196,35.2196,35.1631,35.2196,18038.0
2023-09-19 12:30:00,37.4,37.43,37.36,37.41,10035.0,35.2196,35.2479,35.182,35.229,10035.0
2023-09-19 13:00:00,37.41,37.41,37.36,37.4,10508.0,35.229,35.229,35.182,35.2196,10508.0
2023-09-19 13:30:00,37.39,37.49,37.38,37.49,14943.0,35.2102,35.3044,35.2008,35.3044,14943.0
2023-09-19 14:00:00,37.5,37.51,37.44,37.46,15018.0,35.3138,35.3232,35.2573,35.2761,15018.0
2023-09-19 14:30:00,37.45,37.52,37.45,37.49,18606.0,35.2667,35.3326,35.2667,35.3044,18606.0
2023-09-19 15:00:00,37.48,37.48,37.4,37.45,31641.0,35.295,35.295,35.2196,35.2667,31641.0
2023-09-19 15:30:00,37.45,37.46,37.27,37.29,164864.0,35.2667,35.2761,35.0972,35.116,164864.0
2023-09-20 09:30:00,37.46,37.49,37.14,37.16,28328.0,35.2761,35.3044,34.9748,34.9936,28328.0
2023-09-20 10:00:00,37.17,37.3,37.16,37.3,14415.0,35.003,35.1254,34.9936,35.1254,14415.0
2023-09-20 10:30:00,37.29,37.47,37.28,37.43,23900.0,35.116,35.2855,35.1066,35.2479,23900.0
2023-09-20 11:00:00,37.41,37.57,37.41,37.46,26638.0,35.229,35.3797,35.229,35.2761,26638.0
2023-09-20 11:30:00,37.47,37.48,37.42,37.45,20550.0,35.2855,35.295,35.2385,35.2667,20550.0
2023-09-20 12:00:00,37.44,37.47,37.39,37.47,20607.0,35.2573,35.2855,35.2102,35.2855,20607.0
2023-09-20 12:30:00,37.47,37.55,37.46,37.54,13226.0,35.2855,35.3609,35.2761,35.3515,13226.0
2023-09-20 13:00:00,37.54,37.65,37.54,37.6,18022.0,35.3515,35.455,35.3515,35.408,18022.0
2023-09-20 13:30:00,37.6,37.62,37.51,37.52,23282.0,35.408,35.4268,35.3232,35.3326,23282.0
2023-09-20 14:00:00,37.51,37.51,37.22,37.23,38149.0,35.3232,35.3232,35.0501,35.0595,38149.0
2023-09-20 14:30:00,37.22,37.3,37.11,37.13,38728.0,35.0501,35.1254,34.9465,34.9654,38728.0
2023-09-20 15:00:00,37.11,37.14,37.04,37.07,46599.0,34.9465,34.9748,34.8806,34.9089,46599.0
2023-09-20 15:30:00,37.08,37.08,36.94,37.02,133050.0,34.9183,34.9183,34.7864,34.8618,133050.0
2023-09-21 09:30:00,36.81,36.86,36.52,36.85,64656.0,34.664,34.7111,34.3909,34.7017,64656.0
2023-09-21 10:00:00,36.83,36.94,36.78,36.89,35596.0,34.6829,34.7864,34.6358,34.7394,35596.0
2023-09-21 10:30:00,36.87,36.92,36.74,36.77,33796.0,34.7205,34.7676,34.5981,34.6263,33796.0
2023-09-21 11:00:00,36.79,36.85,36.73,36.76,20279.0,34.6452,34.7017,34.5887,34.6169,20279.0
2023-09-21 11:30:00,36.74,36.83,36.69,36.82,16950.0,34.5981,34.6829,34.551,34.6734,16950.0
2023-09-21 12:00:00,36.82,36.89,36.8,36.87,20228.0,34.6734,34.7394,34.6546,34.7205,20228.0
2023-09-21 12:30:00,36.87,36.9,36.85,36.86,31325.0,34.7205,34.7488,34.7017,34.7111,31325.0
2023-09-21 13:00:00,36.87,36.89,36.75,36.8,28774.0,34.7205,34.7394,34.6075,34.6546,28774.0
2023-09-21 13:30:00,36.81,36.84,36.79,36.8,21373.0,34.664,34.6923,34.6452,34.6546,21373.0
2023-09-21 14:00:00,36.8,36.81,36.7,36.71,26331.0,34.6546,34.664,34.5604,34.5698,26331.0
2023-09-21 14:30:00,36.71,36.71,36.63,36.64,24121.0,34.5698,34.5698,34.4945,34.5039,24121.0
2023-09-21 15:00:00,36.64,36.73,36.56,36.56,61571.0,34.5039,34.5887,34.4286,34.4286,61571.0
2023-09-21 15:30:00,36.57,36.57,36.4,36.4,508069.0,34.438,34.438,34.2779,34.2779,508069.0
2023-09-22 09:30:00,36.34,36.38,36.12,36.16,32540.0,34.2214,34.2591,34.0142,34.0519,32540.0
2023-09-22 10:00:00,36.16,36.26,36.09,36.26,24497.0,34.0519,34.1461,33.986,34.1461,24497.0
2023-09-22 10:30:00,36.27,36.33,36.22,36.3,21428.0,34.1555,34.212,34.1084,34.1837,21428.0
2023-09-22 11:00:00,36.29,36.29,36.11,36.22,26482.0,34.1743,34.1743,34.0048,34.1084,26482.0
2023-09-22 11:30:00,36.23,36.29,36.2,36.23,22982.0,34.1178,34.1743,34.0896,34.1178,22982.0
2023-09-22 12:00:00,36.24,36.25,36.15,36.21,35181.0,34.1272,34.1367,34.0425,34.099,35181.0
2023-09-22 12:30:00,36.21,36.37,36.2,36.36,25449.0,34.099,34.2497,34.0896,34.2403,25449.0
2023-09-22 13:00:00,36.36,36.36,36.26,36.28,21046.0,34.2403,34.2403,34.1461,34.1649,21046.0
2023-09-22 13:30:00,36.27,36.3,36.23,36.29,21533.0,34.1555,34.1837,34.1178,34.1743,21533.0
2023-09-22 14:00:00,36.29,36.36,36.28,36.29,30130.0,34.1743,34.2403,34.1649,34.1743,30130.0
2023-09-22 14:30:00,36.28,36.29,36.23,36.28,25676.0,34.1649,34.1743,34.1178,34.1649,25676.0
2023-09-22 15:00:00,36.29,36.47,36.28,36.36,37173.0,34.1743,34.3438,34.1649,34.2403,37173.0
2023-09-22 15:30:00,36.36,36.37,36.17,36.26,209614.0,34.2403,34.2497,34.0613,34.1461,209614.0
2023-09-25 09:30:00,36.0,36.11,35.94,36.02,30968.0,33.9012,34.0048,33.8447,33.9201,30968.0
2023-09-25 10:00:00,36.02,36.12,36.0,36.01,16884.0,33.9201,34.0142,33.9012,33.9107,16884.0
2023-09-25 10:30:00,36.02,36.22,36.02,36.16,18956.0,33.9201,34.1084,33.9201,34.0519,18956.0
2023-09-25 11:00:00,36.16,36.22,36.07,36.14,35934.0,34.0519,34.1084,33.9672,34.0331,35934.0
2023-09-25 11:30:00,36.14,36.14,35.99,36.11,27179.0,34.0331,34.0331,33.8918,34.0048,27179.0
2023-09-25 12:00:00,36.12,36.27,36.11,36.27,38256.0,34.0142,34.1555,34.0048,34.1555,38256.0
2023-09-25 12:30:00,36.27,36.27,36.18,36.22,24458.0,34.1555,34.1555,34.0707,34.1084,24458.0
2023-09-25 13:00:00,36.22,36.25,36.14,36.14,31311.0,34.1084,34.1367,34.0331,34.0331,31311.0
2023-09-25 13:30:00,36.15,36.27,36.11,36.26,28382.0,34.0425,34.1555,34.0048,34.1461,28382.0
2023-09-25 14:00:00,36.26,36.28,36.22,36.25,37128.0,34.1461,34.1649,34.1084,34.1367,37128.0
2023-09-25 14:30:00,36.25,36.36,36.24,36.32,27771.0,34.1367,34.2403,34.1272,34.2026,27771.0
2023-09-25 15:00:00,36.32,36.33,36.22,36.27,51203.0,34.2026,34.212,34.1084,34.1555,51203.0
2023-09-25 15:30:00,36.27,36.42,36.26,36.4,358782.0,34.1555,34.2968,34.1461,34.2779,358782.0
2023-09-26 09:30:00,36.22,36.39,35.93,36.39,25876.0,34.1084,34.2685,33.8353,34.2685,25876.0
2023-09-26 10:00:00,36.39,36.39,35.99,36.13,31422.0,34.2685,34.2685,33.8918,34.0237,31422.0
2023-09-26 10:30:00,36.13,36.13,35.94,35.99,24568.0,34.0237,34.0237,33.8447,33.8918,24568.0
2023-09-26 11:00:00,36.0,36.01,35.84,35.84,32161.0,33.9012,33.9107,33.7506,33.7506,32161.0
2023-09-26 11:30:00,35.83,35.84,35.66,35.8,40020.0,33.7411,33.7506,33.5811,33.7129,40020.0
2023-09-26 12:00:00,35.79,35.88,35.79,35.83,17173.0,33.7035,33.7882,33.7035,33.7411,17173.0
2023-09-26 12:30:00,35.82,35.86,35.75,35.76,17541.0,33.7317,33.7694,33.6658,33.6752,17541.0
2023-09-26 13:00:00,35.75,35.81,35.71,35.76,21830.0,33.6658,33.7223,33.6281,33.6752,21830.0
2023-09-26 13:30:00,35.76,35.79,35.65,35.68,25159.0,33.6752,33.7035,33.5716,33.5999,25159.0
2023-09-26 14:00:00,35.68,35.7,35.57,35.58,21566.0,33.5999,33.6187,33.4963,33.5057,21566.0
2023-09-26 14:30:00,35.57,35.58,35.42,35.45,27886.0,33.4963,33.5057,33.3551,33.3833,27886.0
2023-09-26 15:00:00,35.43,35.51,35.26,35.31,42729.0,33.3645,33.4398,33.2044,33.2515,42729.0
2023-09-26 15:30:00,35.32,35.44,35.26,35.26,146040.0,33.2609,33.3739,33.2044,33.2044,146040.0
2023-09-27 09:30:00,35.15,35.5,34.95,35.13,53024.0,33.1008,33.4304,32.9125,33.082,53024.0
2023-09-27 10:00:00,35.13,35.19,35.05,35.1,21186.0,33.082,33.1385,33.0066,33.0537,21186.0
2023-09-27 10:30:00,35.09,35.17,34.94,34.97,27445.0,33.0443,33.1196,32.903,32.9313,27445.0
2023-09-27 11:00:00,34.96,34.99,34.81,34.96,49188.0,32.9219,32.9501,32.7806,32.9219,49188.0
2023-09-27 11:30:00,34.97,35.01,34.8,34.8,25426.0,32.9313,32.969,32.7712,32.7712,25426.0
2023-09-27 12:00:00,34.81,34.81,34.54,34.63,56710.0,32.7806,32.7806,32.5264,32.6111,56710.0
2023-09-27 12:30:00,34.63,34.77,34.63,34.75,35755.0,32.6111,32.7429,32.6111,32.7241,35755.0
2023-09-27 13:00:00,34.74,34.76,34.52,34.55,21511.0,32.7147,32.7335,32.5075,32.5358,21511.0
2023-09-27 13:30:00,34.55,34.59,34.44,34.5,36506.0,32.5358,32.5734,32.4322,32.4887,36506.0
2023-09-27 14:00:00,34.5,34.63,34.46,34.62,31350.0,32.4887,32.6111,32.451,32.6017,31350.0
2023-09-27 14:30:00,34.63,34.69,34.55,34.57,35995.0,32.6111,32.6676,32.5358,32.5546,35995.0
2023-09-27 15:00:00,34.57,34.64,34.52,34.54,28945.0,32.5546,32.6205,32.5075,32.5264,28945.0
2023-09-27 15:30:00,34.54,34.55,34.32,34.34,146911.0,32.5264,32.5358,32.3192,32.338,146911.0
2023-09-28 09:30:00,34.79,34.89,34.55,34.72,92046.0,32.7618,32.856,32.5358,32.6959,92046.0
2023-09-28 10:00:00,34.73,34.73,34.26,34.26,37905.0,32.7053,32.7053,32.2627,32.2627,37905.0
2023-09-28 10:30:00,34.24,34.24,33.98,34.05,93051.0,32.2438,32.2438,31.999,32.0649,93051.0
2023-09-28 11:00:00,34.05,34.11,33.9,33.96,80761.0,32.0649,32.1214,31.9237,31.9802,80761.0
2023-09-28 11:30:00,33.96,34.12,33.96,34.02,64311.0,31.9802,32.1308,31.9802,32.0367,64311.0
2023-09-28 12:00:00,34.01,34.12,33.9,34.11,47631.0,32.0273,32.1308,31.9237,32.1214,47631.0
2023-09-28 12:30:00,34.12,34.21,34.12,34.15,47102.0,32.1308,32.2156,32.1308,32.1591,47102.0
2023-09-28 13:00:00,34.16,34.16,34.02,34.05,43882.0,32.1685,32.1685,32.0367,32.0649,43882.0
2023-09-28 13:30:00,34.05,34.11,33.94,34.09,44312.0,32.0649,32.1214,31.9613,32.1026,44312.0
2023-09-28 14:00:00,34.1,34.33,34.1,34.19,52680.0,32.112,32.3286,32.112,32.1968,52680.0
2023-09-28 14:30:00,34.18,34.18,34.05,34.12,72883.0,32.1873,32.1873,32.0649,32.1308,72883.0
2023-09-28 15:00:00,34.13,34.26,34.07,34.26,85556.0,32.1403,32.2627,32.0838,32.2627,85556.0
2023-09-28 15:30:00,34.26,34.28,34.02,34.05,328487.0,32.2627,32.2815,32.0367,32.0649,328487.0
2023-09-29 09:30:00,34.46,34.6,34.36,34.43,48175.0,32.451,32.5829,32.3568,32.4228,48175.0
2023-09-29 10:00:00,34.41,34.43,34.03,34.11,25739.0,32.4039,32.4228,32.0461,32.1214,25739.0
2023-09-29 10:30:00,34.11,34.32,34.08,34.26,38924.0,32.1214,32.3192,32.0932,32.2627,38924.0
2023-09-29 11:00:00,34.26,34.28,34.15,34.16,37358.0,32.2627,32.2815,32.1591,32.1685,37358.0
2023-09-29 11:30:00,34.15,34.16,33.92,34.11,37626.0,32.1591,32.1685,31.9425,32.1214,37626.0
2023-09-29 12:00:00,34.12,34.15,34.03,34.15,39395.0,32.1308,32.1591,32.0461,32.1591,39395.0
2023-09-29 12:30:00,34.16,34.2,34.02,34.08,31370.0,32.1685,32.2062,32.0367,32.0932,31370.0
2023-09-29 13:00:00,34.07,34.09,33.9,34.07,24565.0,32.0838,32.1026,31.9237,32.0838,24565.0
2023-09-29 13:30:00,34.08,34.14,34.02,34.02,31612.0,32.0932,32.1497,32.0367,32.0367,31612.0
2023-09-29 14:00:00,34.02,34.15,33.99,34.04,73912.0,32.0367,32.1591,32.0084,32.0555,73912.0
2023-09-29 14:30:00,34.03,34.31,34.02,34.31,33890.0,32.0461,32.3098,32.0367,32.3098,33890.0
2023-09-29 15:00:00,34.31,34.42,34.23,34.32,58675.0,32.3098,32.4134,32.2344,32.3192,58675.0
2023-09-29 15:30:00,34.31,34.44,34.24,34.35,213690.0,32.3098,32.4322,32.2438,32.3474,213690.0
2023-10-02 09:30:00,34.08,34.08,33.46,33.57,41083.0,32.0932,32.0932,31.5093,31.6129,41083.0
2023-10-02 10:00:00,33.6,33.62,33.28,33.34,29159.0,31.6412,31.66,31.3398,31.3963,29159.0
2023-10-02 10:30:00,33.35,33.41,33.03,33.13,33381.0,31.4057,31.4622,31.1044,31.1986,33381.0
2023-10-02 11:00:00,33.14,33.25,32.95,33.22,38515.0,31.208,31.3116,31.0291,31.2833,38515.0
2023-10-02 11:30:00,33.22,33.26,32.84,33.05,36408.0,31.2833,31.321,30.9255,31.1232,36408.0
2023-10-02 12:00:00,33.08,33.11,32.89,32.9,37135.0,31.1515,31.1797,30.9725,30.982,37135.0
2023-10-02 12:30:00,32.89,32.95,32.76,32.79,28910.0,30.9725,31.0291,30.8501,30.8784,28910.0
2023-10-02 13:00:00,32.78,32.97,32.78,32.87,73106.0,30.869,31.0479,30.869,30.9537,73106.0
2023-10-02 13:30:00,32.87,32.9,32.81,32.86,31622.0,30.9537,30.982,30.8972,30.9443,31622.0
2023-10-02 14:00:00,32.86,32.95,32.79,32.8,59923.0,30.9443,31.0291,30.8784,30.8878,59923.0
2023-10-02 14:30:00,32.79,32.88,32.72,32.81,78586.0,30.8784,30.9631,30.8125,30.8972,78586.0
2023-10-02 15:00:00,32.8,32.94,32.77,32.88,81797.0,30.8878,31.0196,30.8595,30.9631,81797.0
2023-10-02 15:30:00,32.87,32.99,32.83,32.93,266643.0,30.9537,31.0667,30.916,31.0102,266643.0
2023-10-03 09:30:00,32.67,32.79,32.42,32.49,107255.0,30.7654,30.8784,30.5299,30.5959,107255.0
2023-10-03 10:00:00,32.48,32.48,32.14,32.24,133613.0,30.5865,30.5865,30.2663,30.3604,133613.0
2023-10-03 10:30:00,32.24,32.34,32.07,32.28,107884.0,30.3604,30.4546,30.2004,30.3981,107884.0
2023-10-03 11:00:00,32.28,32.36,32.18,32.3,68483.0,30.3981,30.4734,30.3039,30.4169,68483.0
2023-10-03 11:30:00,32.29,32.37,32.21,32.28,50643.0,30.4075,30.4829,30.3322,30.3981,50643.0
2023-10-03 12:00:00,32.28,32.45,32.2,32.44,97171.0,30.3981,30.5582,30.3228,30.5488,97171.0
2023-10-03 12:30:00,32.44,32.44,32.19,32.27,121399.0,30.5488,30.5488,30.3134,30.3887,121399.0
2023-10-03 13:00:00,32.28,32.42,32.28,32.41,136282.0,30.3981,30.5299,30.3981,30.5205,136282.0
2023-10-03 13:30:00,32.41,32.47,32.37,32.41,80460.0,30.5205,30.577,30.4829,30.5205,80460.0
2023-10-03 14:00:00,32.42,32.46,32.34,32.4,104059.0,30.5299,30.5676,30.4546,30.5111,104059.0
2023-10-03 14:30:00,32.4,32.5,32.37,32.46,118984.0,30.5111,30.6053,30.4829,30.5676,118984.0
2023-10-03 15:00:00,32.46,32.52,32.41,32.52,144138.0,30.5676,30.6241,30.5205,30.6241,144138.0
2023-10-03 15:30:00,32.52,32.59,32.42,32.59,346326.0,30.6241,30.69,30.5299,30.69,346326.0
2023-10-04 09:30:00,32.94,32.94,32.32,32.66,74347.0,31.0196,31.0196,30.4358,30.756,74347.0
2023-10-04 10:00:00,32.64,32.81,32.31,32.33,65461.0,30.7371,30.8972,30.4264,30.4452,65461.0
2023-10-04 10:30:00,32.32,32.39,32.07,32.14,57435.0,30.4358,30.5017,30.2004,30.2663,57435.0
2023-10-04 11:00:00,32.13,32.37,32.11,32.35,48131.0,30.2569,30.4829,30.238,30.464,48131.0
2023-10-04 11:30:00,32.34,32.56,32.29,32.51,43649.0,30.4546,30.6618,30.4075,30.6147,43649.0
2023-10-04 12:00:00,32.51,32.69,32.46,32.68,37593.0,30.6147,30.7842,30.5676,30.7748,37593.0
2023-10-04 12:30:00,32.69,32.71,32.51,32.56,36300.0,30.7842,30.803,30.6147,30.6618,36300.0
2023-10-04 13:00:00,32.57,32.63,32.53,32.59,46044.0,30.6712,30.7277,30.6335,30.69,46044.0
2023-10-04 13:30:00,32.61,32.74,32.57,32.72,35646.0,30.7089,30.8313,30.6712,30.8125,35646.0
2023-10-04 14:00:00,32.72,32.89,32.69,32.81,51092.0,30.8125,30.9725,30.7842,30.8972,51092.0
2023-10-04 14:30:00,32.81,32.92,32.8,32.91,36216.0,30.8972,31.0008,30.8878,30.9914,36216.0
2023-10-04 15:00:00,32.9,32.97,32.85,32.95,45628.0,30.982,31.0479,30.9349,31.0291,45628.0
2023-10-04 15:30:00,32.95,33.04,32.88,32.98,201028.0,31.0291,31.1138,30.9631,31.0573,201028.0
2023-10-05 09:30:00,32.93,33.17,32.71,33.15,45916.0,31.0102,31.2362,30.803,31.2174,45916.0
2023-10-05 10:00:00,33.16,33.2,32.91,32.93,57326.0,31.2268,31.2645,30.9914,31.0102,57326.0
2023-10-05 10:30:00,32.94,32.97,32.78,32.91,66716.0,31.0196,31.0479,30.869,30.9914,66716.0
2023-10-05 11:00:00,32.9,33.1,32.85,33.03,57625.0,30.982,31.1703,30.9349,31.1044,57625.0
2023-10-05 11:30:00,33.05,33.07,32.94,32.94,34264.0,31.1232,31.1421,31.0196,31.0196,34264.0
2023-10-05 12:00:00,32.93,33.15,32.9,33.15,36486.0,31.0102,31.2174,30.982,31.2174,36486.0
2023-10-05 12:30:00,33.17,33.17,33.05,33.11,25121.0,31.2362,31.2362,31.1232,31.1797,25121.0
2023-10-05 13:00:00,33.13,33.15,33.03,33.15,38768.0,31.1986,31.2174,31.1044,31.2174,38768.0
2023-10-05 13:30:00,33.14,33.31,33.09,33.27,36966.0,31.208,31.3681,31.1609,31.3304,36966.0
2023-10-05 14:00:00,33.27,33.39,33.26,33.35,37625.0,31.3304,31.4434,31.321,31.4057,37625.0
2023-10-05 14:30:00,33.36,33.41,33.32,33.35,40729.0,31.4151,31.4622,31.3775,31.4057,40729.0
2023-10-05 15:00:00,33.35,33.44,33.29,33.43,92390.0,31.4057,31.4905,31.3492,31.4811,92390.0
2023-10-05 15:30:00,33.43,33.45,33.28,33.36,419853.0,31.4811,31.4999,31.3398,31.4151,419853.0
2023-10-06 09:30:00,33.01,33.01,32.58,32.59,86136.0,31.0856,31.0856,30.6806,30.69,86136.0
2023-10-06 10:00:00,32.59,32.61,32.3,32.58,61164.0,30.69,30.7089,30.4169,30.6806,61164.0
2023-10-06 10:30:00,32.59,32.72,32.46,32.48,53709.0,30.69,30.8125,30.5676,30.5865,53709.0
2023-10-06 11:00:00,32.48,32.69,32.46,32.66,48232.0,30.5865,30.7842,30.5676,30.756,48232.0
2023-10-06 11:30:00,32.68,33.06,32.63,33.05,44350.0,30.7748,31.1326,30.7277,31.1232,44350.0
2023-10-06 12:00:00,33.06,33.12,32.91,33.0,42910.0,31.1326,31.1891,30.9914,31.0761,42910.0
2023-10-06 12:30:00,33.04,33.13,33.01,33.05,33319.0,31.1138,31.1986,31.0856,31.1232,33319.0
2023-10-06 13:00:00,33.05,33.23,33.05,33.16,50808.0,31.1232,31.2927,31.1232,31.2268,50808.0
2023-10-06 13:30:00,33.15,33.26,33.11,33.22,52940.0,31.2174,31.321,31.1797,31.2833,52940.0
2023-10-06 14:00:00,33.21,33.22,33.14,33.22,41350.0,31.2739,31.2833,31.208,31.2833,41350.0
2023-10-06 14:30:00,33.21,33.34,33.2,33.3,39960.0,31.2739,31.3963,31.2645,31.3586,39960.0
2023-10-06 15:00:00,33.31,33.33,33.25,33.29,37698.0,31.3681,31.3869,31.3116,31.3492,37698.0
2023-10-06 15:30:00,33.29,33.32,33.19,33.19,116198.0,31.3492,31.3775,31.2551,31.2551,116198.0
2023-10-09 09:30:00,33.11,33.41,33.11,33.28,24352.0,31.1797,31.4622,31.1797,31.3398,24352.0
2023-10-09 10:00:00,33.27,33.27,33.13,33.14,25474.0,31.3304,31.3304,31.1986,31.208,25474.0
2023-10-09 10:30:00,33.14,33.39,33.13,33.35,22881.0,31.208,31.4434,31.1986,31.4057,22881.0
2023-10-09 11:00:00,33.35,33.43,33.31,33.38,13950.0,31.4057,31.4811,31.3681,31.434,13950.0
2023-10-09 11:30:00,33.4,33.4,33.22,33.32,17674.0,31.4528,31.4528,31.2833,31.3775,17674.0
2023-10-09 12:00:00,33.32,33.33,33.25,33.27,16077.0,31.3775,31.3869,31.3116,31.3304,16077.0
2023-10-09 12:30:00,33.25,33.3,33.23,33.26,26737.0,31.3116,31.3586,31.2927,31.321,26737.0
2023-10-09 13:00:00,33.26,33.38,33.24,33.37,18023.0,31.321,31.434,31.3021,31.4246,18023.0
2023-10-09 13:30:00,33.38,33.59,33.38,33.52,50767.0,31.434,31.6317,31.434,31.5658,50767.0
2023-10-09 14:00:00,33.52,33.56,33.48,33.54,33935.0,31.5658,31.6035,31.5282,31.5847,33935.0
2023-10-09 14:30:00,33.53,33.58,33.48,33.58,33036.0,31.5752,31.6223,31.5282,31.6223,33036.0
2023-10-09 15:00:00,33.58,33.58,33.46,33.5,37783.0,31.6223,31.6223,31.5093,31.547,37783.0
2023-10-09 15:30:00,33.5,33.62,33.44,33.62,125155.0,31.547,31.66,31.4905,31.66,125155.0
2023-10-10 09:30:00,33.65,33.86,33.6,33.79,79398.0,31.6882,31.886,31.6412,31.8201,79398.0
2023-10-10 10:00:00,33.81,34.2,33.74,34.18,56221.0,31.8389,32.2062,31.773,32.1873,56221.0
2023-10-10 10:30:00,34.19,34.33,34.12,34.33,129506.0,32.1968,32.3286,32.1308,32.3286,129506.0
2023-10-10 11:00:00,34.3,34.34,34.12,34.22,36747.0,32.3003,32.338,32.1308,32.225,36747.0
2023-10-10 11:30:00,34.2,34.28,34.17,34.24,26999.0,32.2062,32.2815,32.1779,32.2438,26999.0
2023-10-10 12:00:00,34.25,34.27,34.18,34.19,33795.0,32.2533,32.2721,32.1873,32.1968,33795.0
2023-10-10 12:30:00,34.2,34.24,34.14,34.16,54918.0,32.2062,32.2438,32.1497,32.1685,54918.0
2023-10-10 13:00:00,34.16,34.17,34.0,34.01,63980.0,32.1685,32.1779,32.0178,32.0273,63980.0
2023-10-10 13:30:00,34.01,34.05,33.91,34.04,178512.0,32.0273,32.0649,31.9331,32.0555,178512.0
2023-10-10 14:00:00,34.03,34.03,33.89,34.01,152239.0,32.0461,32.0461,31.9142,32.0273,152239.0
2023-10-10 14:30:00,34.0,34.08,33.94,33.99,25345.0,32.0178,32.0932,31.9613,32.0084,25345.0
2023-10-10 15:00:00,33.98,34.03,33.93,33.95,47600.0,31.999,32.0461,31.9519,31.9708,47600.0
2023-10-10 15:30:00,33.95,34.09,33.88,34.08,155834.0,31.9708,32.1026,31.9048,32.0932,155834.0
2023-10-11 09:30:00,34.26,34.34,33.98,34.01,25526.0,32.2627,32.338,31.999,32.0273,25526.0
2023-10-11 10:00:00,34.01,34.13,33.94,34.01,17341.0,32.0273,32.1403,31.9613,32.0273,17341.0
2023-10-11 10:30:00,34.04,34.06,33.92,34.0,18080.0,32.0555,32.0743,31.9425,32.0178,18080.0
2023-10-11 11:00:00,33.99,34.03,33.88,33.97,30936.0,32.0084,32.0461,31.9048,31.9896,30936.0
2023-10-11 11:30:00,33.98,34.01,33.95,33.98,21245.0,31.999,32.0273,31.9708,31.999,21245.0
2023-10-11 12:00:00,33.98,34.03,33.9,33.94,22137.0,31.999,32.0461,31.9237,31.9613,22137.0
2023-10-11 12:30:00,33.94,34.04,33.92,34.02,14595.0,31.9613,32.0555,31.9425,32.0367,14595.0
2023-10-11 13:00:00,34.02,34.08,33.96,34.07,25090.0,32.0367,32.0932,31.9802,32.0838,25090.0
2023-10-11 13:30:00,34.07,34.08,33.99,34.05,13718.0,32.0838,32.0932,32.0084,32.0649,13718.0
2023-10-11 14:00:00,34.05,34.12,34.0,34.05,31286.0,32.0649,32.1308,32.0178,32.0649,31286.0
2023-10-11 14:30:00,34.06,34.19,33.99,34.19,24682.0,32.0743,32.1968,32.0084,32.1968,24682.0
2023-10-11 15:00:00,34.19,34.28,34.18,34.23,32633.0,32.1968,32.2815,32.1873,32.2344,32633.0
2023-10-11 15:30:00,34.22,34.29,34.17,34.22,158826.0,32.225,32.2909,32.1779,32.225,158826.0
2023-10-12 09:30:00,34.07,34.23,34.07,34.16,46155.0,32.0838,32.2344,32.0838,32.1685,46155.0
2023-10-12 10:00:00,34.17,34.17,33.91,33.91,56814.0,32.1779,32.1779,31.9331,31.9331,56814.0
2023-10-12 10:30:00,33.91,33.93,33.68,33.75,43879.0,31.9331,31.9519,31.7165,31.7824,43879.0
2023-10-12 11:00:00,33.75,33.82,33.53,33.61,24286.0,31.7824,31.8483,31.5752,31.6506,24286.0
2023-10-12 11:30:00,33.61,33.67,33.59,33.65,25425.0,31.6506,31.7071,31.6317,31.6882,25425.0
2023-10-12 12:00:00,33.66,33.69,33.5,33.58,29007.0,31.6977,31.7259,31.547,31.6223,29007.0
2023-10-12 12:30:00,33.57,33.61,33.5,33.52,16892.0,31.6129,31.6506,31.547,31.5658,16892.0
2023-10-12 13:00:00,33.51,33.53,33.32,33.33,29303.0,31.5564,31.5752,31.3775,31.3869,29303.0
2023-10-12 13:30:00,33.33,33.36,33.28,33.28,34380.0,31.3869,31.4151,31.3398,31.3398,34380.0
2023-10-12 14:00:00,33.27,33.32,33.25,33.31,33308.0,31.3304,31.3775,31.3116,31.3681,33308.0
2023-10-12 14:30:00,33.3,33.35,33.26,33.29,38278.0,31.3586,31.4057,31.321,31.3492,38278.0
2023-10-12 15:00:00,33.3,33.32,33.23,33.27,66140.0,31.3586,31.3775,31.2927,31.3304,66140.0
2023-10-12 15:30:00,33.27,33.47,33.27,33.46,167666.0,31.3304,31.5187,31.3304,31.5093,167666.0
2023-10-13 09:30:00,33.65,33.86,33.54,33.76,80235.0,31.6882,31.886,31.5847,31.7918,80235.0
2023-10-13 10:00:00,33.69,33.81,33.62,33.76,49027.0,31.7259,31.8389,31.66,31.7918,49027.0
2023-10-13 10:30:00,33.75,33.78,33.5,33.54,51810.0,31.7824,31.8107,31.547,31.5847,51810.0
2023-10-13 11:00:00,33.54,33.54,33.39,33.48,21373.0,31.5847,31.5847,31.4434,31.5282,21373.0
2023-10-13 11:30:00,33.5,33.51,33.4,33.42,20202.0,31.547,31.5564,31.4528,31.4716,20202.0
2023-10-13 12:00:00,33.41,33.52,33.4,33.43,31921.0,31.4622,31.5658,31.4528,31.4811,31921.0
2023-10-13 12:30:00,33.43,33.5,33.29,33.34,22772.0,31.4811,31.547,31.3492,31.3963,22772.0
2023-10-13 13:00:00,33.34,33.43,33.28,33.35,59570.0,31.3963,31.4811,31.3398,31.4057,59570.0
2023-10-13 13:30:00,33.34,33.53,33.31,33.51,23813.0,31.3963,31.5752,31.3681,31.5564,23813.0
2023-10-13 14:00:00,33.51,33.57,33.48,33.53,19324.0,31.5564,31.6129,31.5282,31.5752,19324.0
2023-10-13 14:30:00,33.53,33.57,33.37,33.44,35711.0,31.5752,31.6129,31.4246,31.4905,35711.0
2023-10-13 15:00:00,33.44,33.47,33.38,33.41,38375.0,31.4905,31.5187,31.434,31.4622,38375.0
2023-10-13 15:30:00,33.42,33.51,33.39,33.48,184346.0,31.4716,31.5564,31.4434,31.5282,184346.0
2023-10-16 09:30:00,33.63,33.65,33.06,33.22,102427.0,31.6694,31.6882,31.1326,31.2833,102427.0
2023-10-16 10:00:00,33.2,33.49,33.17,33.44,69218.0,31.2645,31.5376,31.2362,31.4905,69218.0
2023-10-16 10:30:00,33.45,33.77,33.45,33.75,71971.0,31.4999,31.8012,31.4999,31.7824,71971.0
2023-10-16 11:00:00,33.76,33.82,33.69,33.76,50636.0,31.7918,31.8483,31.7259,31.7918,50636.0
2023-10-16 11:30:00,33.76,33.78,33.67,33.73,47796.0,31.7918,31.8107,31.7071,31.7636,47796.0
2023-10-16 12:00:00,33.73,33.83,33.7,33.75,53352.0,31.7636,31.8577,31.7353,31.7824,53352.0
2023-10-16 12:30:00,33.74,33.81,33.67,33.7,46972.0,31.773,31.8389,31.7071,31.7353,46972.0
2023-10-16 13:00:00,33.7,33.79,33.63,33.79,85642.0,31.7353,31.8201,31.6694,31.8201,85642.0
2023-10-16 13:30:00,33.79,33.94,33.77,33.94,116146.0,31.8201,31.9613,31.8012,31.9613,116146.0
2023-10-16 14:00:00,33.94,33.96,33.83,33.85,43571.0,31.9613,31.9802,31.8577,31.8766,43571.0
2023-10-16 14:30:00,33.84,34.0,33.84,34.0,44730.0,31.8672,32.0178,31.8672,32.0178,44730.0
2023-10-16 15:00:00,34.0,34.04,33.83,33.95,170247.0,32.0178,32.0555,31.8577,31.9708,170247.0
2023-10-16 15:30:00,33.95,33.97,33.82,33.82,305381.0,31.9708,31.9896,31.8483,31.8483,305381.0
2023-10-17 09:30:00,33.57,33.94,33.43,33.73,89629.0,31.6129,31.9613,31.4811,31.7636,89629.0
2023-10-17 10:00:00,33.73,33.99,33.62,33.88,62798.0,31.7636,32.0084,31.66,31.9048,62798.0
2023-10-17 10:30:00,33.89,34.02,33.81,33.84,76528.0,31.9142,32.0367,31.8389,31.8672,76528.0
2023-10-17 11:00:00,33.85,33.91,33.76,33.88,57636.0,31.8766,31.9331,31.7918,31.9048,57636.0
2023-10-17 11:30:00,33.87,34.04,33.86,33.98,54082.0,31.8954,32.0555,31.886,31.999,54082.0
2023-10-17 12:00:00,33.99,34.09,33.98,34.07,61768.0,32.0084,32.1026,31.999,32.0838,61768.0
2023-10-17 12:30:00,34.07,34.08,33.94,33.97,53919.0,32.0838,32.0932,31.9613,31.9896,53919.0
2023-10-17 13:00:00,33.96,34.02,33.86,33.89,59249.0,31.9802,32.0367,31.886,31.9142,59249.0
2023-10-17 13:30:00,33.89,33.92,33.77,33.81,31234.0,31.9142,31.9425,31.8012,31.8389,31234.0
2023-10-17 14:00:00,33.81,33.85,33.74,33.78,31735.0,31.8389,31.8766,31.773,31.8107,31735.0
2023-10-17 14:30:00,33.79,33.81,33.68,33.73,54761.0,31.8201,31.8389,31.7165,31.7636,54761.0
2023-10-17 15:00:00,33.73,33.85,33.72,33.84,72713.0,31.7636,31.8766,31.7542,31.8672,72713.0
2023-10-17 15:30:00,33.84,33.92,33.76,33.91,210846.0,31.8672,31.9425,31.7918,31.9331,210846.0
2023-10-18 09:30:00,33.82,33.99,33.67,33.8,71459.0,31.8483,32.0084,31.7071,31.8295,71459.0
2023-10-18 10:00:00,33.82,33.85,33.58,33.66,60750.0,31.8483,31.8766,31.6223,31.6977,60750.0
2023-10-18 10:30:00,33.64,33.78,33.47,33.55,31274.0,31.6788,31.8107,31.5187,31.5941,31274.0
2023-10-18 11:00:00,33.53,33.58,33.4,33.48,60514.0,31.5752,31.6223,31.4528,31.5282,60514.0
2023-10-18 11:30:00,33.49,33.49,33.26,33.28,28896.0,31.5376,31.5376,31.321,31.3398,28896.0
2023-10-18 12:00:00,33.28,33.33,33.17,33.27,39744.0,31.3398,31.3869,31.2362,31.3304,39744.0
2023-10-18 12:30:00,33.28,33.36,33.24,33.36,28569.0,31.3398,31.4151,31.3021,31.4151,28569.0
2023-10-18 13:00:00,33.37,33.52,33.34,33.4,41744.0,31.4246,31.5658,31.3963,31.4528,41744.0
2023-10-18 13:30:00,33.39,33.47,33.31,33.45,38912.0,31.4434,31.5187,31.3681,31.4999,38912.0
2023-10-18 14:00:00,33.45,33.56,33.43,33.47,35916.0,31.4999,31.6035,31.4811,31.5187,35916.0
2023-10-18 14:30:00,33.46,33.52,33.38,33.43,48307.0,31.5093,31.5658,31.434,31.4811,48307.0
2023-10-18 15:00:00,33.42,33.42,33.3,33.33,92140.0,31.4716,31.4716,31.3586,31.3869,92140.0
2023-10-18 15:30:00,33.33,33.41,33.31,33.39,179115.0,31.3869,31.4622,31.3681,31.4434,179115.0
2023-10-19 09:30:00,33.12,33.4,33.12,33.38,56569.0,31.1891,31.4528,31.1891,31.434,56569.0
2023-10-19 10:00:00,33.37,33.37,33.05,33.05,63119.0,31.4246,31.4246,31.1232,31.1232,63119.0
2023-10-19 10:30:00,33.04,33.11,32.96,32.97,32773.0,31.1138,31.1797,31.0385,31.0479,32773.0
2023-10-19 11:00:00,32.97,33.08,32.86,33.06,66178.0,31.0479,31.1515,30.9443,31.1326,66178.0
2023-10-19 11:30:00,33.1,33.34,33.08,33.24,30133.0,31.1703,31.3963,31.1515,31.3021,30133.0
2023-10-19 12:00:00,33.24,33.46,33.15,33.18,42163.0,31.3021,31.5093,31.2174,31.2456,42163.0
2023-10-19 12:30:00,33.22,33.44,33.05,33.43,70884.0,31.2833,31.4905,31.1232,31.4811,70884.0
2023-10-19 13:00:00,33.43,33.53,33.34,33.46,38423.0,31.4811,31.5752,31.3963,31.5093,38423.0
2023-10-19 13:30:00,33.46,33.48,33.26,33.33,34985.0,31.5093,31.5282,31.321,31.3869,34985.0
2023-10-19 14:00:00,33.32,33.41,33.21,33.26,38261.0,31.3775,31.4622,31.2739,31.321,38261.0
2023-10-19 14:30:00,33.25,33.25,33.02,33.08,37769.0,31.3116,31.3116,31.095,31.1515,37769.0
2023-10-19 15:00:00,33.07,33.1,32.97,33.01,43186.0,31.1421,31.1703,31.0479,31.0856,43186.0
2023-10-19 15:30:00,33.01,33.09,32.91,33.04,209233.0,31.0856,31.1609,30.9914,31.1138,209233.0
2023-10-20 09:30:00,33.03,33.31,33.01,33.21,38460.0,31.1044,31.3681,31.0856,31.2739,38460.0
2023-10-20 10:00:00,33.2,33.2,33.05,33.13,24707.0,31.2645,31.2645,31.1232,31.1986,24707.0
2023-10-20 10:30:00,33.11,33.32,33.1,33.31,23919.0,31.1797,31.3775,31.1703,31.3681,23919.0
2023-10-20 11:00:00,33.33,33.37,33.21,33.24,28150.0,31.3869,31.4246,31.2739,31.3021,28150.0
2023-10-20 11:30:00,33.24,33.28,33.17,33.26,23229.0,31.3021,31.3398,31.2362,31.321,23229.0
2023-10-20 12:00:00,33.26,33.26,33.12,33.2,33444.0,31.321,31.321,31.1891,31.2645,33444.0
2023-10-20 12:30:00,33.2,33.21,33.08,33.13,22347.0,31.2645,31.2739,31.1515,31.1986,22347.0
2023-10-20 13:00:00,33.11,33.22,33.01,33.15,38106.0,31.1797,31.2833,31.0856,31.2174,38106.0
2023-10-20 13:30:00,33.17,33.17,33.08,33.14,16510.0,31.2362,31.2362,31.1515,31.208,16510.0
2023-10-20 14:00:00,33.15,33.15,32.98,33.02,19863.0,31.2174,31.2174,31.0573,31.095,19863.0
2023-10-20 14:30:00,33.0,33.13,32.99,33.04,22048.0,31.0761,31.1986,31.0667,31.1138,22048.0
2023-10-20 15:00:00,33.04,33.1,32.95,32.99,28578.0,31.1138,31.1703,31.0291,31.0667,28578.0
2023-10-20 15:30:00,32.99,32.99,32.85,32.92,136622.0,31.0667,31.0667,30.9349,31.0008,136622.0
2023-10-23 09:30:00,32.54,32.89,32.42,32.88,60912.0,30.643,30.9725,30.5299,30.9631,60912.0
2023-10-23 10:00:00,32.89,32.94,32.76,32.76,26886.0,30.9725,31.0196,30.8501,30.8501,26886.0
2023-10-23 10:30:00,32.75,32.95,32.72,32.81,27508.0,30.8407,31.0291,30.8125,30.8972,27508.0
2023-10-23 11:00:00,32.82,32.93,32.78,32.91,31899.0,30.9066,31.0102,30.869,30.9914,31899.0
2023-10-23 11:30:00,32.92,33.03,32.85,32.95,45064.0,31.0008,31.1044,30.9349,31.0291,45064.0
2023-10-23 12:00:00,32.95,32.97,32.81,32.92,33753.0,31.0291,31.0479,30.8972,31.0008,33753.0
2023-10-23 12:30:00,32.93,33.09,32.92,33.09,39149.0,31.0102,31.1609,31.0008,31.1609,39149.0
2023-10-23 13:00:00,33.09,33.1,32.91,32.93,22898.0,31.1609,31.1703,30.9914,31.0102,22898.0
2023-10-23 13:30:00,32.93,33.12,32.9,32.92,92793.0,31.0102,31.1891,30.982,31.0008,92793.0
2023-10-23 14:00:00,32.93,32.98,32.84,32.95,27082.0,31.0102,31.0573,30.9255,31.0291,27082.0
2023-10-23 14:30:00,32.96,33.08,32.96,33.06,36264.0,31.0385,31.1515,31.0385,31.1326,36264.0
2023-10-23 15:00:00,33.06,33.06,32.75,32.75,50155.0,31.1326,31.1326,30.8407,30.8407,50155.0
2023-10-23 15:30:00,32.74,32.76,32.59,32.62,141009.0,30.8313,30.8501,30.69,30.7183,141009.0
2023-10-24 09:30:00,32.97,33.34,32.97,33.29,56462.0,31.0479,31.3963,31.0479,31.3492,56462.0
2023-10-24 10:00:00,33.28,33.3,33.12,33.28,85270.0,31.3398,31.3586,31.1891,31.3398,85270.0
2023-10-24 10:30:00,33.26,33.35,33.19,33.26,68670.0,31.321,31.4057,31.2551,31.321,68670.0
2023-10-24 11:00:00,33.21,33.4,33.14,33.4,127366.0,31.2739,31.4528,31.208,31.4528,127366.0
2023-10-24 11:30:00,33.4,33.42,33.24,33.32,20221.0,31.4528,31.4716,31.3021,31.3775,20221.0
2023-10-24 12:00:00,33.31,33.33,33.18,33.25,27558.0,31.3681,31.3869,31.2456,31.3116,27558.0
2023-10-24 12:30:00,33.24,33.31,33.2,33.24,46156.0,31.3021,31.3681,31.2645,31.3021,46156.0
2023-10-24 13:00:00,33.23,33.29,33.12,33.23,30869.0,31.2927,31.3492,31.1891,31.2927,30869.0
2023-10-24 13:30:00,33.24,33.31,33.23,33.28,24150.0,31.3021,31.3681,31.2927,31.3398,24150.0
2023-10-24 14:00:00,33.27,33.33,33.26,33.33,21744.0,31.3304,31.3869,31.321,31.3869,21744.0
2023-10-24 14:30:00,33.34,33.41,33.34,33.34,25982.0,31.3963,31.4622,31.3963,31.3963,25982.0
2023-10-24 15:00:00,33.34,33.41,33.31,33.35,41990.0,31.3963,31.4622,31.3681,31.4057,41990.0
2023-10-24 15:30:00,33.35,33.37,33.2,33.24,132363.0,31.4057,31.4246,31.2645,31.3021,132363.0
2023-10-25 09:30:00,33.04,33.19,32.96,33.04,51194.0,31.1138,31.2551,31.0385,31.1138,51194.0
2023-10-25 10:00:00,33.02,33.02,32.8,32.87,32618.0,31.095,31.095,30.8878,30.9537,32618.0
2023-10-25 10:30:00,32.84,33.13,32.8,33.08,20091.0,30.9255,31.1986,30.8878,31.1515,20091.0
2023-10-25 11:00:00,33.07,33.17,33.03,33.13,34107.0,31.1421,31.2362,31.1044,31.1986,34107.0
2023-10-25 11:30:00,33.13,33.14,32.97,33.0,26201.0,31.1986,31.208,31.0479,31.0761,26201.0
2023-10-25 12:00:00,32.99,32.99,32.84,32.85,24337.0,31.0667,31.0667,30.9255,30.9349,24337.0
2023-10-25 12:30:00,32.84,32.94,32.83,32.83,21857.0,30.9255,31.0196,30.916,30.916,21857.0
2023-10-25 13:00:00,32.82,32.91,32.79,32.86,28753.0,30.9066,30.9914,30.8784,30.9443,28753.0
2023-10-25 13:30:00,32.85,32.88,32.78,32.88,30464.0,30.9349,30.9631,30.869,30.9631,30464.0
2023-10-25 14:00:00,32.88,32.97,32.85,32.89,31792.0,30.9631,31.0479,30.9349,30.9725,31792.0
2023-10-25 14:30:00,32.89,33.0,32.88,32.97,30465.0,30.9725,31.0761,30.9631,31.0479,30465.0
2023-10-25 15:00:00,32.97,33.01,32.92,32.95,38325.0,31.0479,31.0856,31.0008,31.0291,38325.0
2023-10-25 15:30:00,32.95,33.06,32.94,33.01,190693.0,31.0291,31.1326,31.0196,31.0856,190693.0
2023-10-26 09:30:00,33.23,33.73,33.23,33.59,57353.0,31.2927,31.7636,31.2927,31.6317,57353.0
2023-10-26 10:00:00,33.58,33.73,33.55,33.59,42243.0,31.6223,31.7636,31.5941,31.6317,42243.0
2023-10-26 10:30:00,33.57,33.69,33.47,33.6,21873.0,31.6129,31.7259,31.5187,31.6412,21873.0
2023-10-26 11:00:00,33.59,33.66,33.54,33.57,22709.0,31.6317,31.6977,31.5847,31.6129,22709.0
2023-10-26 11:30:00,33.57,33.57,33.47,33.47,23280.0,31.6129,31.6129,31.5187,31.5187,23280.0
2023-10-26 12:00:00,33.46,33.56,33.36,33.54,37048.0,31.5093,31.6035,31.4151,31.5847,37048.0
2023-10-26 12:30:00,33.53,33.61,33.48,33.57,11991.0,31.5752,31.6506,31.5282,31.6129,11991.0
2023-10-26 13:00:00,33.55,33.62,33.53,33.61,27730.0,31.5941,31.66,31.5752,31.6506,27730.0
2023-10-26 13:30:00,33.61,33.69,33.57,33.69,21409.0,31.6506,31.7259,31.6129,31.7259,21409.0
2023-10-26 14:00:00,33.7,33.73,33.64,33.7,26849.0,31.7353,31.7636,31.6788,31.7353,26849.0
2023-10-26 14:30:00,33.7,33.77,33.68,33.76,31857.0,31.7353,31.8012,31.7165,31.7918,31857.0
2023-10-26 15:00:00,33.76,33.88,33.68,33.69,38253.0,31.7918,31.9048,31.7165,31.7259,38253.0
2023-10-26 15:30:00,33.67,33.76,33.62,33.67,176298.0,31.7071,31.7918,31.66,31.7071,176298.0
2023-10-27 09:30:00,33.55,33.74,33.45,33.54,65913.0,31.5941,31.773,31.4999,31.5847,65913.0
2023-10-27 10:00:00,33.52,33.61,33.44,33.5,31341.0,31.5658,31.6506,31.4905,31.547,31341.0
2023-10-27 10:30:00,33.5,33.63,33.47,33.61,43767.0,31.547,31.6694,31.5187,31.6506,43767.0
2023-10-27 11:00:00,33.61,33.63,33.32,33.33,26444.0,31.6506,31.6694,31.3775,31.3869,26444.0
2023-10-27 11:30:00,33.3,33.43,33.25,33.37,37073.0,31.3586,31.4811,31.3116,31.4246,37073.0
2023-10-27 12:00:00,33.36,33.36,33.2,33.24,16416.0,31.4151,31.4151,31.2645,31.3021,16416.0
2023-10-27 12:30:00,33.24,33.26,33.15,33.19,22405.0,31.3021,31.321,31.2174,31.2551,22405.0
2023-10-27 13:00:00,33.17,33.21,33.07,33.16,37860.0,31.2362,31.2739,31.1421,31.2268,37860.0
2023-10-27 13:30:00,33.15,33.23,33.07,33.23,31091.0,31.2174,31.2927,31.1421,31.2927,31091.0
2023-10-27 14:00:00,33.23,33.29,33.15,33.18,41654.0,31.2927,31.3492,31.2174,31.2456,41654.0
2023-10-27 14:30:00,33.18,33.3,33.13,33.19,33715.0,31.2456,31.3586,31.1986,31.2551,33715.0
2023-10-27 15:00:00,33.19,33.31,33.19,33.31,76071.0,31.2551,31.3681,31.2551,31.3681,76071.0
2023-10-27 15:30:00,33.31,33.39,33.19,33.28,265904.0,31.3681,31.4434,31.2551,31.3398,265904.0
2023-10-30 09:30:00,33.42,33.72,33.33,33.4,37558.0,31.4716,31.7542,31.3869,31.4528,37558.0
2023-10-30 10:00:00,33.35,33.36,33.16,33.23,39823.0,31.4057,31.4151,31.2268,31.2927,39823.0
2023-10-30 10:30:00,33.21,33.22,33.06,33.15,31106.0,31.2739,31.2833,31.1326,31.2174,31106.0
2023-10-30 11:00:00,33.15,33.21,32.95,33.02,19928.0,31.2174,31.2739,31.0291,31.095,19928.0
2023-10-30 11:30:00,33.04,33.13,33.02,33.06,19662.0,31.1138,31.1986,31.095,31.1326,19662.0
2023-10-30 12:00:00,33.05,33.13,33.05,33.12,19630.0,31.1232,31.1986,31.1232,31.1891,19630.0
2023-10-30 12:30:00,33.12,33.15,33.03,33.12,18400.0,31.1891,31.2174,31.1044,31.1891,18400.0
2023-10-30 13:00:00,33.13,33.27,33.1,33.27,18483.0,31.1986,31.3304,31.1703,31.3304,18483.0
2023-10-30 13:30:00,33.29,33.31,33.23,33.28,28833.0,31.3492,31.3681,31.2927,31.3398,28833.0
2023-10-30 14:00:00,33.27,33.27,33.16,33.23,27496.0,31.3304,31.3304,31.2268,31.2927,27496.0
2023-10-30 14:30:00,33.24,33.35,33.22,33.3,22424.0,31.3021,31.4057,31.2833,31.3586,22424.0
2023-10-30 15:00:00,33.3,33.33,33.27,33.31,40783.0,31.3586,31.3869,31.3304,31.3681,40783.0
2023-10-30 15:30:00,33.3,33.3,33.17,33.26,214359.0,31.3586,31.3586,31.2362,31.321,214359.0
2023-10-31 09:30:00,33.43,33.54,33.16,33.18,44183.0,31.4811,31.5847,31.2268,31.2456,44183.0
2023-10-31 10:00:00,33.16,33.27,33.07,33.09,31287.0,31.2268,31.3304,31.1421,31.1609,31287.0
2023-10-31 10:30:00,33.11,33.35,33.09,33.35,38792.0,31.1797,31.4057,31.1609,31.4057,38792.0
2023-10-31 11:00:00,33.35,33.55,33.35,33.52,22436.0,31.4057,31.5941,31.4057,31.5658,22436.0
2023-10-31 11:30:00,33.5,33.54,33.42,33.54,17338.0,31.547,31.5847,31.4716,31.5847,17338.0
2023-10-31 12:00:00,33.54,33.58,33.36,33.53,54439.0,31.5847,31.6223,31.4151,31.5752,54439.0
2023-10-31 12:30:00,33.52,33.58,33.48,33.51,33871.0,31.5658,31.6223,31.5282,31.5564,33871.0
2023-10-31 13:00:00,33.52,33.6,33.52,33.54,21755.0,31.5658,31.6412,31.5658,31.5847,21755.0
2023-10-31 13:30:00,33.55,33.57,33.45,33.48,33534.0,31.5941,31.6129,31.4999,31.5282,33534.0
2023-10-31 14:00:00,33.49,33.51,33.4,33.4,32604.0,31.5376,31.5564,31.4528,31.4528,32604.0
2023-10-31 14:30:00,33.41,33.52,33.39,33.51,42726.0,31.4622,31.5658,31.4434,31.5564,42726.0
2023-10-31 15:00:00,33.52,33.56,33.44,33.47,42669.0,31.5658,31.6035,31.4905,31.5187,42669.0
2023-10-31 15:30:00,33.47,33.47,33.27,33.46,177670.0,31.5187,31.5187,31.3304,31.5093,177670.0
2023-11-01 09:30:00,33.54,33.55,33.0,33.18,44174.0,31.5847,31.5941,31.0761,31.2456,44174.0
2023-11-01 10:00:00,33.22,33.77,33.22,33.69,33296.0,31.2833,31.8012,31.2833,31.7259,33296.0
2023-11-01 10:30:00,33.7,33.71,33.43,33.46,33189.0,31.7353,31.7447,31.4811,31.5093,33189.0
2023-11-01 11:00:00,33.45,33.48,33.21,33.3,46489.0,31.4999,31.5282,31.2739,31.3586,46489.0
2023-11-01 11:30:00,33.31,33.52,33.3,33.45,31841.0,31.3681,31.5658,31.3586,31.4999,31841.0
2023-11-01 12:00:00,33.45,33.47,33.36,33.44,39255.0,31.4999,31.5187,31.4151,31.4905,39255.0
2023-11-01 12:30:00,33.44,33.48,33.42,33.46,21835.0,31.4905,31.5282,31.4716,31.5093,21835.0
2023-11-01 13:00:00,33.47,33.53,33.4,33.44,25972.0,31.5187,31.5752,31.4528,31.4905,25972.0
2023-11-01 13:30:00,33.44,33.44,33.36,33.39,23247.0,31.4905,31.4905,31.4151,31.4434,23247.0
2023-11-01 14:00:00,33.39,33.55,33.39,33.53,61266.0,31.4434,31.5941,31.4434,31.5752,61266.0
2023-11-01 14:30:00,33.54,33.62,33.39,33.58,74560.0,31.5847,31.66,31.4434,31.6223,74560.0
2023-11-01 15:00:00,33.6,33.76,33.6,33.68,54674.0,31.6412,31.7918,31.6412,31.7165,54674.0
2023-11-01 15:30:00,33.67,33.75,33.63,33.64,223980.0,31.7071,31.7824,31.6694,31.6788,223980.0
2023-11-02 09:30:00,33.8,34.27,33.8,34.23,57240.0,31.8295,32.2721,31.8295,32.2344,57240.0
2023-11-02 10:00:00,34.28,34.45,34.23,34.42,43332.0,32.2815,32.4416,32.2344,32.4134,43332.0
2023-11-02 10:30:00,34.43,34.63,34.43,34.56,41445.0,32.4228,32.6111,32.4228,32.5452,41445.0
2023-11-02 11:00:00,34.55,34.64,34.51,34.57,52863.0,32.5358,32.6205,32.4981,32.5546,52863.0
2023-11-02 11:30:00,34.56,34.65,34.48,34.59,27630.0,32.5452,32.6299,32.4699,32.5734,27630.0
2023-11-02 12:00:00,34.58,34.59,34.47,34.5,33153.0,32.564,32.5734,32.4604,32.4887,33153.0
2023-11-02 12:30:00,34.5,34.73,34.5,34.69,31727.0,32.4887,32.7053,32.4887,32.6676,31727.0
2023-11-02 13:00:00,34.69,34.8,34.68,34.74,29482.0,32.6676,32.7712,32.6582,32.7147,29482.0
2023-11-02 13:30:00,34.75,34.83,34.71,34.79,34692.0,32.7241,32.7994,32.6864,32.7618,34692.0
2023-11-02 14:00:00,34.79,34.81,34.72,34.79,38686.0,32.7618,32.7806,32.6959,32.7618,38686.0
2023-11-02 14:30:00,34.79,34.85,34.78,34.8,38510.0,32.7618,32.8183,32.7524,32.7712,38510.0
2023-11-02 15:00:00,34.8,34.83,34.72,34.77,52870.0,32.7712,32.7994,32.6959,32.7429,52870.0
2023-11-02 15:30:00,34.77,34.88,34.64,34.65,249847.0,32.7429,32.8465,32.6205,32.6299,249847.0
2023-11-03 09:30:00,35.46,35.69,35.26,35.69,111559.0,33.3927,33.6093,33.2044,33.6093,111559.0
2023-11-03 10:00:00,35.7,35.86,35.58,35.71,87857.0,33.6187,33.7694,33.5057,33.6281,87857.0
2023-11-03 10:30:00,35.72,35.99,35.68,35.98,90366.0,33.6376,33.8918,33.5999,33.8824,90366.0
2023-11-03 11:00:00,35.98,35.99,35.86,35.92,60165.0,33.8824,33.8918,33.7694,33.8259,60165.0
2023-11-03 11:30:00,35.93,36.12,35.93,36.11,46389.0,33.8353,34.0142,33.8353,34.0048,46389.0
2023-11-03 12:00:00,36.11,36.2,36.1,36.19,61034.0,34.0048,34.0896,33.9954,34.0802,61034.0
2023-11-03 12:30:00,36.19,36.2,36.07,36.1,37819.0,34.0802,34.0896,33.9672,33.9954,37819.0
2023-11-03 13:00:00,36.09,36.16,36.07,36.1,34877.0,33.986,34.0519,33.9672,33.9954,34877.0
2023-11-03 13:30:00,36.11,36.2,36.08,36.2,38426.0,34.0048,34.0896,33.9766,34.0896,38426.0
2023-11-03 14:00:00,36.19,36.19,36.09,36.14,30185.0,34.0802,34.0802,33.986,34.0331,30185.0
2023-11-03 14:30:00,36.15,36.25,36.13,36.2,29513.0,34.0425,34.1367,34.0237,34.0896,29513.0
2023-11-03 15:00:00,36.2,36.28,36.02,36.02,86779.0,34.0896,34.1649,33.9201,33.9201,86779.0
2023-11-03 15:30:00,36.02,36.03,35.81,35.81,336871.0,33.9201,33.9295,33.7223,33.7223,336871.0
2023-11-06 09:30:00,35.65,35.88,35.65,35.78,55813.0,33.5716,33.7882,33.5716,33.6941,55813.0
2023-11-06 10:00:00,35.78,35.78,35.56,35.71,29702.0,33.6941,33.6941,33.4869,33.6281,29702.0
2023-11-06 10:30:00,35.71,35.73,35.63,35.71,35041.0,33.6281,33.647,33.5528,33.6281,35041.0
2023-11-06 11:00:00,35.72,35.74,35.52,35.58,60354.0,33.6376,33.6564,33.4492,33.5057,60354.0
2023-11-06 11:30:00,35.59,35.67,35.56,35.65,41874.0,33.5151,33.5905,33.4869,33.5716,41874.0
2023-11-06 12:00:00,35.65,35.67,35.56,35.58,40548.0,33.5716,33.5905,33.4869,33.5057,40548.0
2023-11-06 12:30:00,35.58,35.63,35.52,35.58,55952.0,33.5057,33.5528,33.4492,33.5057,55952.0
2023-11-06 13:00:00,35.58,35.58,35.47,35.55,36592.0,33.5057,33.5057,33.4021,33.4775,36592.0
2023-11-06 13:30:00,35.55,35.55,35.45,35.51,33708.0,33.4775,33.4775,33.3833,33.4398,33708.0
2023-11-06 14:00:00,35.51,35.56,35.4,35.48,36481.0,33.4398,33.4869,33.3362,33.4116,36481.0
2023-11-06 14:30:00,35.48,35.54,35.45,35.46,48984.0,33.4116,33.4681,33.3833,33.3927,48984.0
2023-11-06 15:00:00,35.45,35.52,35.37,35.4,62322.0,33.3833,33.4492,33.308,33.3362,62322.0
2023-11-06 15:30:00,35.41,35.42,35.25,35.34,254678.0,33.3456,33.3551,33.195,33.2797,254678.0
2023-11-07 09:30:00,34.92,35.37,34.39,35.04,74350.0,32.8842,33.308,32.3851,32.9972,74350.0
2023-11-07 10:00:00,35.07,35.25,34.96,35.19,44430.0,33.0255,33.195,32.9219,33.1385,44430.0
2023-11-07 10:30:00,35.18,35.41,35.17,35.33,47903.0,33.129,33.3456,33.1196,33.2703,47903.0
2023-11-07 11:00:00,35.33,35.38,35.24,35.27,40773.0,33.2703,33.3174,33.1855,33.2138,40773.0
2023-11-07 11:30:00,35.27,35.42,35.22,35.24,30623.0,33.2138,33.3551,33.1667,33.1855,30623.0
2023-11-07 12:00:00,35.24,35.24,35.11,35.12,31404.0,33.1855,33.1855,33.0631,33.0725,31404.0
2023-11-07 12:30:00,35.12,35.24,35.09,35.23,31213.0,33.0725,33.1855,33.0443,33.1761,31213.0
2023-11-07 13:00:00,35.23,35.25,35.14,35.14,29023.0,33.1761,33.195,33.0914,33.0914,29023.0
2023-11-07 13:30:00,35.14,35.27,35.12,35.19,39173.0,33.0914,33.2138,33.0725,33.1385,39173.0
2023-11-07 14:00:00,35.2,35.24,35.08,35.1,32515.0,33.1479,33.1855,33.0349,33.0537,32515.0
2023-11-07 14:30:00,35.1,35.16,35.08,35.09,37775.0,33.0537,33.1102,33.0349,33.0443,37775.0
2023-11-07 15:00:00,35.09,35.14,35.03,35.12,57395.0,33.0443,33.0914,32.9878,33.0725,57395.0
2023-11-07 15:30:00,35.12,35.18,35.01,35.04,209818.0,33.0725,33.129,32.969,32.9972,209818.0
2023-11-08 09:30:00,34.95,34.99,34.68,34.88,56011.0,32.9125,32.9501,32.6582,32.8465,56011.0
2023-11-08 10:00:00,34.84,34.84,34.67,34.71,30137.0,32.8089,32.8089,32.6488,32.6864,30137.0
2023-11-08 10:30:00,34.71,34.73,34.58,34.59,24003.0,32.6864,32.7053,32.564,32.5734,24003.0
2023-11-08 11:00:00,34.57,34.63,34.47,34.63,33511.0,32.5546,32.6111,32.4604,32.6111,33511.0
2023-11-08 11:30:00,34.62,34.75,34.59,34.67,41286.0,32.6017,32.7241,32.5734,32.6488,41286.0
2023-11-08 12:00:00,34.66,34.66,34.52,34.56,27332.0,32.6394,32.6394,32.5075,32.5452,27332.0
2023-11-08 12:30:00,34.55,34.6,34.51,34.55,22871.0,32.5358,32.5829,32.4981,32.5358,22871.0
2023-11-08 13:00:00,34.54,34.59,34.46,34.52,26242.0,32.5264,32.5734,32.451,32.5075,26242.0
2023-11-08 13:30:00,34.54,34.59,34.46,34.47,25601.0,32.5264,32.5734,32.451,32.4604,25601.0
2023-11-08 14:00:00,34.47,34.57,34.46,34.55,25761.0,32.4604,32.5546,32.451,32.5358,25761.0
2023-11-08 14:30:00,34.55,34.57,34.45,34.47,29876.0,32.5358,32.5546,32.4416,32.4604,29876.0
2023-11-08 15:00:00,34.47,34.55,34.43,34.43,74900.0,32.4604,32.5358,32.4228,32.4228,74900.0
2023-11-08 15:30:00,34.41,34.57,34.38,34.56,231440.0,32.4039,32.5546,32.3757,32.5452,231440.0
2023-11-09 09:30:00,34.23,34.37,34.07,34.17,37481.0,32.5267,32.6597,32.3747,32.4697,37481.0
2023-11-09 10:00:00,34.17,34.2,33.86,33.88,25279.0,32.4697,32.4982,32.1751,32.1941,25279.0
2023-11-09 10:30:00,33.89,33.91,33.76,33.91,65066.0,32.2036,32.2226,32.0801,32.2226,65066.0
2023-11-09 11:00:00,33.92,33.98,33.84,33.98,33462.0,32.2321,32.2891,32.1561,32.2891,33462.0
2023-11-09 11:30:00,33.97,34.04,33.88,34.04,25490.0,32.2796,32.3462,32.1941,32.3462,25490.0
2023-11-09 12:00:00,34.05,34.2,34.04,34.16,33921.0,32.3557,32.4982,32.3462,32.4602,33921.0
2023-11-09 12:30:00,34.16,34.26,34.15,34.15,34988.0,32.4602,32.5552,32.4507,32.4507,34988.0
2023-11-09 13:00:00,34.15,34.15,33.92,33.93,37207.0,32.4507,32.4507,32.2321,32.2416,37207.0
2023-11-09 13:30:00,33.93,34.03,33.88,33.99,36969.0,32.2416,32.3366,32.1941,32.2986,36969.0
2023-11-09 14:00:00,33.98,33.99,33.81,33.87,49670.0,32.2891,32.2986,32.1276,32.1846,49670.0
2023-11-09 14:30:00,33.86,33.9,33.81,33.85,25188.0,32.1751,32.2131,32.1276,32.1656,25188.0
2023-11-09 15:00:00,33.86,33.92,33.8,33.8,41746.0,32.1751,32.2321,32.1181,32.1181,41746.0
2023-11-09 15:30:00,33.8,33.88,33.79,33.88,201976.0,32.1181,32.1941,32.1086,32.1941,201976.0
2023-11-10 09:30:00,34.09,34.12,33.63,33.65,59757.0,32.3937,32.4222,31.9566,31.9756,59757.0
2023-11-10 10:00:00,33.58,33.66,33.56,33.61,26424.0,31.909,31.9851,31.89,31.9375,26424.0
2023-11-10 10:30:00,33.61,33.78,33.6,33.7,35038.0,31.9375,32.0991,31.928,32.0231,35038.0
2023-11-10 11:00:00,33.7,33.85,33.7,33.85,38449.0,32.0231,32.1656,32.0231,32.1656,38449.0
2023-11-10 11:30:00,33.85,33.85,33.67,33.69,34113.0,32.1656,32.1656,31.9946,32.0136,34113.0
2023-11-10 12:00:00,33.7,33.75,33.56,33.59,28617.0,32.0231,32.0706,31.89,31.9185,28617.0
2023-11-10 12:30:00,33.59,33.65,33.55,33.63,38186.0,31.9185,31.9756,31.8805,31.9566,38186.0
2023-11-10 13:00:00,33.64,33.7,33.61,33.64,22537.0,31.9661,32.0231,31.9375,31.9661,22537.0
2023-11-10 13:30:00,33.64,33.72,33.63,33.69,40655.0,31.9661,32.0421,31.9566,32.0136,40655.0
2023-11-10 14:00:00,33.69,33.72,33.65,33.69,30568.0,32.0136,32.0421,31.9756,32.0136,30568.0
2023-11-10 14:30:00,33.67,33.7,33.58,33.59,28285.0,31.9946,32.0231,31.909,31.9185,28285.0
2023-11-10 15:00:00,33.59,33.68,33.56,33.67,59913.0,31.9185,32.0041,31.89,31.9946,59913.0
2023-11-10 15:30:00,33.68,33.72,33.6,33.69,165144.0,32.0041,32.0421,31.928,32.0136,165144.0
2023-11-13 09:30:00,33.64,33.67,33.28,33.5,35521.0,31.9661,31.9946,31.624,31.833,35521.0
2023-11-13 10:00:00,33.49,33.49,33.32,33.47,23620.0,31.8235,31.8235,31.662,31.8045,23620.0
2023-11-13 10:30:00,33.47,33.56,33.44,33.48,36672.0,31.8045,31.89,31.776,31.814,36672.0
2023-11-13 11:00:00,33.47,33.49,33.33,33.43,37811.0,31.8045,31.8235,31.6715,31.7665,37811.0
2023-11-13 11:30:00,33.42,33.61,33.4,33.56,19749.0,31.757,31.9375,31.738,31.89,19749.0
2023-11-13 12:00:00,33.56,33.6,33.52,33.57,26912.0,31.89,31.928,31.852,31.8995,26912.0
2023-11-13 12:30:00,33.57,33.58,33.42,33.47,19440.0,31.8995,31.909,31.757,31.8045,19440.0
2023-11-13 13:00:00,33.47,33.48,33.37,33.41,19377.0,31.8045,31.814,31.7095,31.7475,19377.0
2023-11-13 13:30:00,33.39,33.54,33.37,33.52,31606.0,31.7285,31.871,31.7095,31.852,31606.0
2023-11-13 14:00:00,33.52,33.59,33.46,33.47,38778.0,31.852,31.9185,31.795,31.8045,38778.0
2023-11-13 14:30:00,33.47,33.52,33.45,33.48,40911.0,31.8045,31.852,31.7855,31.814,40911.0
2023-11-13 15:00:00,33.47,33.58,33.45,33.49,60956.0,31.8045,31.909,31.7855,31.8235,60956.0
2023-11-13 15:30:00,33.48,33.51,33.4,33.48,232995.0,31.814,31.8425,31.738,31.814,232995.0
2023-11-14 09:30:00,34.56,34.79,34.42,34.7,83806.0,32.8403,33.0588,32.7072,32.9733,83806.0
2023-11-14 10:00:00,34.72,34.85,34.6,34.83,50852.0,32.9923,33.1158,32.8783,33.0968,50852.0
2023-11-14 10:30:00,34.84,35.2,34.83,35.12,51524.0,33.1063,33.4484,33.0968,33.3724,51524.0
2023-11-14 11:00:00,35.14,35.38,35.14,35.38,42488.0,33.3914,33.6195,33.3914,33.6195,42488.0
2023-11-14 11:30:00,35.37,35.4,35.27,35.28,34835.0,33.61,33.6385,33.5149,33.5244,34835.0
2023-11-14 12:00:00,35.27,35.28,35.16,35.26,28603.0,33.5149,33.5244,33.4104,33.5054,28603.0
2023-11-14 12:30:00,35.26,35.28,35.18,35.25,26972.0,33.5054,33.5244,33.4294,33.4959,26972.0
2023-11-14 13:00:00,35.26,35.32,35.2,35.32,30852.0,33.5054,33.5625,33.4484,33.5625,30852.0
2023-11-14 13:30:00,35.32,35.37,35.26,35.29,41446.0,33.5625,33.61,33.5054,33.534,41446.0
2023-11-14 14:00:00,35.29,35.35,35.26,35.33,33545.0,33.534,33.591,33.5054,33.572,33545.0
2023-11-14 14:30:00,35.33,35.4,35.32,35.35,72203.0,33.572,33.6385,33.5625,33.591,72203.0
2023-11-14 15:00:00,35.35,35.42,35.28,35.34,147939.0,33.591,33.6575,33.5244,33.5815,147939.0
2023-11-14 15:30:00,35.34,35.49,35.33,35.45,211010.0,33.5815,33.724,33.572,33.686,211010.0
2023-11-15 09:30:00,35.36,35.79,35.36,35.78,36158.0,33.6005,34.0091,33.6005,33.9996,36158.0
2023-11-15 10:00:00,35.79,35.87,35.69,35.69,51713.0,34.0091,34.0851,33.914,33.914,51713.0
2023-11-15 10:30:00,35.7,35.72,35.47,35.47,45304.0,33.9235,33.9426,33.705,33.705,45304.0
2023-11-15 11:00:00,35.48,35.54,35.46,35.47,59461.0,33.7145,33.7715,33.6955,33.705,59461.0
2023-11-15 11:30:00,35.46,35.46,35.32,35.41,37900.0,33.6955,33.6955,33.5625,33.648,37900.0
2023-11-15 12:00:00,35.41,35.49,35.32,35.45,64386.0,33.648,33.724,33.5625,33.686,64386.0
2023-11-15 12:30:00,35.45,35.51,35.38,35.4,38998.0,33.686,33.743,33.6195,33.6385,38998.0
2023-11-15 13:00:00,35.42,35.42,35.32,35.34,86499.0,33.6575,33.6575,33.5625,33.5815,86499.0
2023-11-15 13:30:00,35.34,35.41,35.33,35.37,22499.0,33.5815,33.648,33.572,33.61,22499.0
2023-11-15 14:00:00,35.37,35.41,35.29,35.35,35694.0,33.61,33.648,33.534,33.591,35694.0
2023-11-15 14:30:00,35.36,35.37,35.28,35.34,27642.0,33.6005,33.61,33.5244,33.5815,27642.0
2023-11-15 15:00:00,35.34,35.44,35.32,35.44,68125.0,33.5815,33.6765,33.5625,33.6765,68125.0
2023-11-15 15:30:00,35.44,35.45,35.32,35.42,216492.0,33.6765,33.686,33.5625,33.6575,216492.0
2023-11-16 09:30:00,35.65,35.81,35.34,35.46,32480.0,33.876,34.0281,33.5815,33.6955,32480.0
2023-11-16 10:00:00,35.45,35.48,35.29,35.38,65730.0,33.686,33.7145,33.534,33.6195,65730.0
2023-11-16 10:30:00,35.39,35.47,35.34,35.37,73493.0,33.629,33.705,33.5815,33.61,73493.0
2023-11-16 11:00:00,35.36,35.51,35.34,35.45,87452.0,33.6005,33.743,33.5815,33.686,87452.0
2023-11-16 11:30:00,35.46,35.57,35.45,35.49,31246.0,33.6955,33.8,33.686,33.724,31246.0
2023-11-16 12:00:00,35.5,35.52,35.32,35.39,86055.0,33.7335,33.7525,33.5625,33.629,86055.0
2023-11-16 12:30:00,35.39,35.52,35.38,35.51,44549.0,33.629,33.7525,33.6195,33.743,44549.0
2023-11-16 13:00:00,35.51,35.62,35.49,35.62,34132.0,33.743,33.8475,33.724,33.8475,34132.0
2023-11-16 13:30:00,35.6,35.61,35.44,35.46,74888.0,33.8285,33.838,33.6765,33.6955,74888.0
2023-11-16 14:00:00,35.46,35.53,35.43,35.45,44433.0,33.6955,33.762,33.667,33.686,44433.0
2023-11-16 14:30:00,35.45,35.52,35.45,35.48,33830.0,33.686,33.7525,33.686,33.7145,33830.0
2023-11-16 15:00:00,35.48,35.51,35.38,35.41,54457.0,33.7145,33.743,33.6195,33.648,54457.0
2023-11-16 15:30:00,35.41,35.46,35.3,35.3,214268.0,33.648,33.6955,33.5435,33.5435,214268.0
2023-11-17 09:30:00,35.48,35.52,35.26,35.35,31543.0,33.7145,33.7525,33.5054,33.591,31543.0
2023-11-17 10:00:00,35.37,35.57,35.37,35.52,20345.0,33.61,33.8,33.61,33.7525,20345.0
2023-11-17 10:30:00,35.5,35.51,35.36,35.4,22110.0,33.7335,33.743,33.6005,33.6385,22110.0
2023-11-17 11:00:00,35.4,35.45,35.27,35.27,20482.0,33.6385,33.686,33.5149,33.5149,20482.0
2023-11-17 11:30:00,35.29,35.35,35.22,35.32,19450.0,33.534,33.591,33.4674,33.5625,19450.0
2023-11-17 12:00:00,35.32,35.43,35.31,35.33,24606.0,33.5625,33.667,33.553,33.572,24606.0
2023-11-17 12:30:00,35.33,35.39,35.32,35.34,15784.0,33.572,33.629,33.5625,33.5815,15784.0
2023-11-17 13:00:00,35.33,35.42,35.29,35.4,26536.0,33.572,33.6575,33.534,33.6385,26536.0
2023-11-17 13:30:00,35.4,35.46,35.38,35.39,21035.0,33.6385,33.6955,33.6195,33.629,21035.0
2023-11-17 14:00:00,35.39,35.49,35.36,35.48,29459.0,33.629,33.724,33.6005,33.7145,29459.0
2023-11-17 14:30:00,35.48,35.53,35.46,35.49,30774.0,33.7145,33.762,33.6955,33.724,30774.0
2023-11-17 15:00:00,35.5,35.54,35.43,35.54,39865.0,33.7335,33.7715,33.667,33.7715,39865.0
2023-11-17 15:30:00,35.54,35.58,35.39,35.58,154430.0,33.7715,33.8095,33.629,33.8095,154430.0
2023-11-20 09:30:00,35.31,35.41,34.73,35.04,85302.0,33.553,33.648,33.0018,33.2964,85302.0
2023-11-20 10:00:00,35.05,35.24,34.99,35.15,59595.0,33.3059,33.4864,33.2489,33.4009,59595.0
2023-11-20 10:30:00,35.14,35.33,35.09,35.22,32238.0,33.3914,33.572,33.3439,33.4674,32238.0
2023-11-20 11:00:00,35.23,35.32,35.17,35.3,57864.0,33.4769,33.5625,33.4199,33.5435,57864.0
2023-11-20 11:30:00,35.31,35.32,35.14,35.15,43904.0,33.553,33.5625,33.3914,33.4009,43904.0
2023-11-20 12:00:00,35.15,35.18,35.05,35.05,33759.0,33.4009,33.4294,33.3059,33.3059,33759.0
2023-11-20 12:30:00,35.05,35.05,34.92,34.99,33446.0,33.3059,33.3059,33.1824,33.2489,33446.0
2023-11-20 13:00:00,35.0,35.06,34.92,34.93,35849.0,33.2584,33.3154,33.1824,33.1919,35849.0
2023-11-20 13:30:00,34.93,35.0,34.92,34.98,41855.0,33.1919,33.2584,33.1824,33.2394,41855.0
2023-11-20 14:00:00,34.97,35.08,34.95,35.0,24404.0,33.2299,33.3344,33.2109,33.2584,24404.0
2023-11-20 14:30:00,35.0,35.03,34.96,35.01,30666.0,33.2584,33.2869,33.2204,33.2679,30666.0
2023-11-20 15:00:00,35.01,35.09,35.0,35.02,80490.0,33.2679,33.3439,33.2584,33.2774,80490.0
2023-11-20 15:30:00,35.02,35.06,34.95,35.03,233662.0,33.2774,33.3154,33.2109,33.2869,233662.0
2023-11-21 09:30:00,35.09,35.3,34.77,34.8,60767.0,33.3439,33.5435,33.0398,33.0683,60767.0
2023-11-21 10:00:00,34.8,34.99,34.76,34.95,33007.0,33.0683,33.2489,33.0303,33.2109,33007.0
2023-11-21 10:30:00,34.95,35.01,34.9,34.98,73999.0,33.2109,33.2679,33.1634,33.2394,73999.0
2023-11-21 11:00:00,34.98,34.99,34.89,34.93,30758.0,33.2394,33.2489,33.1539,33.1919,30758.0
2023-11-21 11:30:00,34.92,34.92,34.81,34.86,34551.0,33.1824,33.1824,33.0778,33.1253,34551.0
2023-11-21 12:00:00,34.87,34.92,34.85,34.88,26624.0,33.1349,33.1824,33.1158,33.1444,26624.0
2023-11-21 12:30:00,34.89,34.95,34.87,34.88,25474.0,33.1539,33.2109,33.1349,33.1444,25474.0
2023-11-21 13:00:00,34.86,34.86,34.77,34.84,31330.0,33.1253,33.1253,33.0398,33.1063,31330.0
2023-11-21 13:30:00,34.85,34.89,34.8,34.8,32172.0,33.1158,33.1539,33.0683,33.0683,32172.0
2023-11-21 14:00:00,34.79,34.9,34.78,34.9,39171.0,33.0588,33.1634,33.0493,33.1634,39171.0
2023-11-21 14:30:00,34.91,34.91,34.78,34.89,62371.0,33.1729,33.1729,33.0493,33.1539,62371.0
2023-11-21 15:00:00,34.89,35.02,34.84,34.84,102573.0,33.1539,33.2774,33.1063,33.1063,102573.0
2023-11-21 15:30:00,34.84,34.86,34.74,34.76,339920.0,33.1063,33.1253,33.0113,33.0303,339920.0
2023-11-22 09:30:00,35.04,35.17,34.77,35.0,35873.0,33.2964,33.4199,33.0398,33.2584,35873.0
2023-11-22 10:00:00,34.99,35.11,34.91,35.03,24982.0,33.2489,33.3629,33.1729,33.2869,24982.0
2023-11-22 10:30:00,35.04,35.11,35.0,35.0,31411.0,33.2964,33.3629,33.2584,33.2584,31411.0
2023-11-22 11:00:00,35.01,35.02,34.94,34.95,20138.0,33.2679,33.2774,33.2014,33.2109,20138.0
2023-11-22 11:30:00,34.93,34.98,34.9,34.97,21137.0,33.1919,33.2394,33.1634,33.2299,21137.0
2023-11-22 12:00:00,34.96,34.99,34.82,34.86,27140.0,33.2204,33.2489,33.0873,33.1253,27140.0
2023-11-22 12:30:00,34.85,34.86,34.78,34.83,27909.0,33.1158,33.1253,33.0493,33.0968,27909.0
2023-11-22 13:00:00,34.83,34.87,34.8,34.84,37457.0,33.0968,33.1349,33.0683,33.1063,37457.0
2023-11-22 13:30:00,34.84,34.85,34.75,34.76,50017.0,33.1063,33.1158,33.0208,33.0303,50017.0
2023-11-22 14:00:00,34.76,34.83,34.75,34.79,38883.0,33.0303,33.0968,33.0208,33.0588,38883.0
2023-11-22 14:30:00,34.8,34.81,34.74,34.77,31875.0,33.0683,33.0778,33.0113,33.0398,31875.0
2023-11-22 15:00:00,34.77,34.87,34.76,34.86,84597.0,33.0398,33.1349,33.0303,33.1253,84597.0
2023-11-22 15:30:00,34.86,35.0,34.84,34.96,211301.0,33.1253,33.2584,33.1063,33.2204,211301.0
2023-11-24 09:30:00,35.0,35.09,34.87,35.04,36491.0,33.2584,33.3439,33.1349,33.2964,36491.0
2023-11-24 10:00:00,35.05,35.16,35.02,35.14,41976.0,33.3059,33.4104,33.2774,33.3914,41976.0
2023-11-24 10:30:00,35.15,35.2,35.08,35.16,64628.0,33.4009,33.4484,33.3344,33.4104,64628.0
2023-11-24 11:00:00,35.16,35.25,35.15,35.22,29715.0,33.4104,33.4959,33.4009,33.4674,29715.0
2023-11-24 11:30:00,35.22,35.25,35.16,35.18,19901.0,33.4674,33.4959,33.4104,33.4294,19901.0
2023-11-24 12:00:00,35.18,35.25,35.17,35.18,20067.0,33.4294,33.4959,33.4199,33.4294,20067.0
2023-11-24 12:30:00,35.19,35.32,35.19,35.3,61554.0,33.4389,33.5625,33.4389,33.5435,61554.0
2023-11-27 09:30:00,35.41,35.51,35.1,35.21,77623.0,33.648,33.743,33.3534,33.4579,77623.0
2023-11-27 10:00:00,35.2,35.33,35.19,35.26,31117.0,33.4484,33.572,33.4389,33.5054,31117.0
2023-11-27 10:30:00,35.24,35.28,35.19,35.27,55072.0,33.4864,33.5244,33.4389,33.5149,55072.0
2023-11-27 11:00:00,35.26,35.36,35.26,35.35,30379.0,33.5054,33.6005,33.5054,33.591,30379.0
2023-11-27 11:30:00,35.33,35.34,35.22,35.23,29955.0,33.572,33.5815,33.4674,33.4769,29955.0
2023-11-27 12:00:00,35.23,35.28,35.22,35.23,36400.0,33.4769,33.5244,33.4674,33.4769,36400.0
2023-11-27 12:30:00,35.24,35.29,35.22,35.23,21274.0,33.4864,33.534,33.4674,33.4769,21274.0
2023-11-27 13:00:00,35.22,35.31,35.21,35.29,33522.0,33.4674,33.553,33.4579,33.534,33522.0
2023-11-27 13:30:00,35.29,35.34,35.28,35.33,33943.0,33.534,33.5815,33.5244,33.572,33943.0
2023-11-27 14:00:00,35.34,35.4,35.26,35.29,68116.0,33.5815,33.6385,33.5054,33.534,68116.0
2023-11-27 14:30:00,35.29,35.31,35.22,35.27,45968.0,33.534,33.553,33.4674,33.5149,45968.0
2023-11-27 15:00:00,35.27,35.3,35.19,35.22,70939.0,33.5149,33.5435,33.4389,33.4674,70939.0
2023-11-27 15:30:00,35.23,35.34,35.2,35.25,370217.0,33.4769,33.5815,33.4484,33.4959,370217.0
2023-11-28 09:30:00,35.16,35.33,34.98,35.32,118105.0,33.4104,33.572,33.2394,33.5625,118105.0
2023-11-28 10:00:00,35.3,35.51,35.2,35.2,48165.0,33.5435,33.743,33.4484,33.4484,48165.0
2023-11-28 10:30:00,35.2,35.33,35.17,35.33,74431.0,33.4484,33.572,33.4199,33.572,74431.0
2023-11-28 11:00:00,35.34,35.35,35.22,35.23,29162.0,33.5815,33.591,33.4674,33.4769,29162.0
2023-11-28 11:30:00,35.23,35.32,35.23,35.27,149310.0,33.4769,33.5625,33.4769,33.5149,149310.0
2023-11-28 12:00:00,35.28,35.35,35.24,35.3,29154.0,33.5244,33.591,33.4864,33.5435,29154.0
2023-11-28 12:30:00,35.29,35.37,35.26,35.36,23189.0,33.534,33.61,33.5054,33.6005,23189.0
2023-11-28 13:00:00,35.36,35.42,35.3,35.41,33335.0,33.6005,33.6575,33.5435,33.648,33335.0
2023-11-28 13:30:00,35.41,35.42,35.27,35.33,30260.0,33.648,33.6575,33.5149,33.572,30260.0
2023-11-28 14:00:00,35.33,35.35,35.27,35.27,29851.0,33.572,33.591,33.5149,33.5149,29851.0
2023-11-28 14:30:00,35.27,35.33,35.23,35.32,28550.0,33.5149,33.572,33.4769,33.5625,28550.0
2023-11-28 15:00:00,35.32,35.39,35.31,35.37,45847.0,33.5625,33.629,33.553,33.61,45847.0
2023-11-28 15:30:00,35.36,35.43,35.27,35.37,361301.0,33.6005,33.667,33.5149,33.61,361301.0
2023-11-29 09:30:00,35.62,35.88,35.42,35.88,60566.0,33.8475,34.0946,33.6575,34.0946,60566.0
2023-11-29 10:00:00,35.88,35.91,35.55,35.56,34094.0,34.0946,34.1231,33.781,33.7905,34094.0
2023-11-29 10:30:00,35.55,35.57,35.47,35.48,46088.0,33.781,33.8,33.705,33.7145,46088.0
2023-11-29 11:00:00,35.48,35.54,35.4,35.46,42421.0,33.7145,33.7715,33.6385,33.6955,42421.0
2023-11-29 11:30:00,35.47,35.55,35.46,35.5,29943.0,33.705,33.781,33.6955,33.7335,29943.0
2023-11-29 12:00:00,35.5,35.56,35.46,35.55,31538.0,33.7335,33.7905,33.6955,33.781,31538.0
2023-11-29 12:30:00,35.55,35.58,35.52,35.58,25760.0,33.781,33.8095,33.7525,33.8095,25760.0
2023-11-29 13:00:00,35.56,35.58,35.5,35.54,26009.0,33.7905,33.8095,33.7335,33.7715,26009.0
2023-11-29 13:30:00,35.55,35.55,35.47,35.49,28496.0,33.781,33.781,33.705,33.724,28496.0
2023-11-29 14:00:00,35.48,35.53,35.4,35.44,34718.0,33.7145,33.762,33.6385,33.6765,34718.0
2023-11-29 14:30:00,35.43,35.43,35.35,35.4,39425.0,33.667,33.667,33.591,33.6385,39425.0
2023-11-29 15:00:00,35.39,35.41,35.27,35.29,59917.0,33.629,33.648,33.5149,33.534,59917.0
2023-11-29 15:30:00,35.29,35.38,35.23,35.37,203353.0,33.534,33.6195,33.4769,33.61,203353.0
2023-11-30 09:30:00,35.49,35.59,35.19,35.34,65059.0,33.724,33.819,33.4389,33.5815,65059.0
2023-11-30 10:00:00,35.35,35.41,35.23,35.38,29599.0,33.591,33.648,33.4769,33.6195,29599.0
2023-11-30 10:30:00,35.37,35.64,35.36,35.6,42387.0,33.61,33.8665,33.6005,33.8285,42387.0
2023-11-30 11:00:00,35.61,35.75,35.59,35.68,45546.0,33.838,33.9711,33.819,33.9045,45546.0
2023-11-30 11:30:00,35.68,35.75,35.56,35.61,27138.0,33.9045,33.9711,33.7905,33.838,27138.0
2023-11-30 12:00:00,35.61,35.64,35.49,35.58,33925.0,33.838,33.8665,33.724,33.8095,33925.0
2023-11-30 12:30:00,35.57,35.66,35.57,35.66,26698.0,33.8,33.8855,33.8,33.8855,26698.0
2023-11-30 13:00:00,35.66,35.73,35.64,35.7,22925.0,33.8855,33.9521,33.8665,33.9235,22925.0
2023-11-30 13:30:00,35.71,35.73,35.62,35.65,27369.0,33.9331,33.9521,33.8475,33.876,27369.0
2023-11-30 14:00:00,35.65,35.66,35.52,35.54,27132.0,33.876,33.8855,33.7525,33.7715,27132.0
2023-11-30 14:30:00,35.54,35.58,35.51,35.58,45680.0,33.7715,33.8095,33.743,33.8095,45680.0
2023-11-30 15:00:00,35.57,35.58,35.39,35.4,47739.0,33.8,33.8095,33.629,33.6385,47739.0
2023-11-30 15:30:00,35.4,35.61,35.38,35.61,485878.0,33.6385,33.838,33.6195,33.838,485878.0
2023-12-01 09:30:00,35.55,35.61,35.14,35.37,101077.0,33.781,33.838,33.3914,33.61,101077.0
2023-12-01 10:00:00,35.38,35.47,35.34,35.4,51346.0,33.6195,33.705,33.5815,33.6385,51346.0
2023-12-01 10:30:00,35.39,35.55,35.38,35.45,33009.0,33.629,33.781,33.6195,33.686,33009.0
2023-12-01 11:00:00,35.45,35.68,35.41,35.67,53426.0,33.686,33.9045,33.648,33.895,53426.0
2023-12-01 11:30:00,35.67,35.78,35.61,35.73,28346.0,33.895,33.9996,33.838,33.9521,28346.0
2023-12-01 12:00:00,35.73,35.82,35.7,35.78,32064.0,33.9521,34.0376,33.9235,33.9996,32064.0
2023-12-01 12:30:00,35.81,35.9,35.8,35.89,19968.0,34.0281,34.1136,34.0186,34.1041,19968.0
2023-12-01 13:00:00,35.89,35.95,35.83,35.88,29519.0,34.1041,34.1611,34.0471,34.0946,29519.0
2023-12-01 13:30:00,35.86,35.92,35.85,35.89,33995.0,34.0756,34.1326,34.0661,34.1041,33995.0
2023-12-01 14:00:00,35.89,35.9,35.82,35.85,35952.0,34.1041,34.1136,34.0376,34.0661,35952.0
2023-12-01 14:30:00,35.86,35.9,35.79,35.81,26704.0,34.0756,34.1136,34.0091,34.0281,26704.0
2023-12-01 15:00:00,35.81,35.82,35.69,35.8,47355.0,34.0281,34.0376,33.914,34.0186,47355.0
2023-12-01 15:30:00,35.82,36.04,35.82,36.04,209191.0,34.0376,34.2466,34.0376,34.2466,209191.0
2023-12-04 09:30:00,35.77,36.16,35.72,35.97,56512.0,33.9901,34.3607,33.9426,34.1801,56512.0
2023-12-04 10:00:00,35.97,36.18,35.94,36.05,86964.0,34.1801,34.3797,34.1516,34.2561,86964.0
2023-12-04 10:30:00,36.06,36.27,36.05,36.24,42581.0,34.2656,34.4652,34.2561,34.4367,42581.0
2023-12-04 11:00:00,36.24,36.34,36.18,36.26,42687.0,34.4367,34.5317,34.3797,34.4557,42687.0
2023-12-04 11:30:00,36.25,36.33,36.13,36.3,29382.0,34.4462,34.5222,34.3322,34.4937,29382.0
2023-12-04 12:00:00,36.29,36.4,36.28,36.36,33519.0,34.4842,34.5887,34.4747,34.5507,33519.0
2023-12-04 12:30:00,36.35,36.38,36.24,36.36,30213.0,34.5412,34.5697,34.4367,34.5507,30213.0
2023-12-04 13:00:00,36.35,36.35,36.21,36.27,36781.0,34.5412,34.5412,34.4082,34.4652,36781.0
2023-12-04 13:30:00,36.26,36.32,36.22,36.27,24901.0,34.4557,34.5127,34.4177,34.4652,24901.0
2023-12-04 14:00:00,36.27,36.34,36.25,36.29,29122.0,34.4652,34.5317,34.4462,34.4842,29122.0
2023-12-04 14:30:00,36.29,36.37,36.27,36.34,32483.0,34.4842,34.5602,34.4652,34.5317,32483.0
2023-12-04 15:00:00,36.35,36.38,36.27,36.28,40533.0,34.5412,34.5697,34.4652,34.4747,40533.0
2023-12-04 15:30:00,36.29,36.36,36.23,36.26,197959.0,34.4842,34.5507,34.4272,34.4557,197959.0
2023-12-05 09:30:00,36.16,36.36,35.95,35.99,62728.0,34.3607,34.5507,34.1611,34.1991,62728.0
2023-12-05 10:00:00,36.07,36.17,36.0,36.08,53788.0,34.2751,34.3702,34.2086,34.2846,53788.0
2023-12-05 10:30:00,36.09,36.1,35.92,35.95,56990.0,34.2941,34.3036,34.1326,34.1611,56990.0
2023-12-05 11:00:00,35.94,35.99,35.84,35.97,77339.0,34.1516,34.1991,34.0566,34.1801,77339.0
2023-12-05 11:30:00,35.98,36.03,35.92,35.96,57658.0,34.1896,34.2371,34.1326,34.1706,57658.0
2023-12-05 12:00:00,35.97,36.01,35.92,35.97,48909.0,34.1801,34.2181,34.1326,34.1801,48909.0
2023-12-05 12:30:00,35.97,35.97,35.84,35.87,63938.0,34.1801,34.1801,34.0566,34.0851,63938.0
2023-12-05 13:00:00,35.89,35.93,35.85,35.87,34289.0,34.1041,34.1421,34.0661,34.0851,34289.0
2023-12-05 13:30:00,35.84,35.87,35.79,35.82,57440.0,34.0566,34.0851,34.0091,34.0376,57440.0
2023-12-05 14:00:00,35.81,35.84,35.78,35.8,43335.0,34.0281,34.0566,33.9996,34.0186,43335.0
2023-12-05 14:30:00,35.8,35.87,35.78,35.84,45094.0,34.0186,34.0851,33.9996,34.0566,45094.0
2023-12-05 15:00:00,35.84,35.89,35.79,35.86,100580.0,34.0566,34.1041,34.0091,34.0756,100580.0
2023-12-05 15:30:00,35.86,35.95,35.82,35.83,207752.0,34.0756,34.1611,34.0376,34.0471,207752.0
2023-12-06 09:30:00,36.01,36.5,36.01,36.45,90191.0,34.2181,34.6837,34.2181,34.6362,90191.0
2023-12-06 10:00:00,36.44,36.44,36.27,36.32,60114.0,34.6267,34.6267,34.4652,34.5127,60114.0
2023-12-06 10:30:00,36.33,36.49,36.32,36.46,51380.0,34.5222,34.6742,34.5127,34.6457,51380.0
2023-12-06 11:00:00,36.45,36.52,36.43,36.5,54505.0,34.6362,34.7027,34.6172,34.6837,54505.0
2023-12-06 11:30:00,36.5,36.54,36.4,36.43,69012.0,34.6837,34.7218,34.5887,34.6172,69012.0
2023-12-06 12:00:00,36.42,36.42,36.31,36.38,24319.0,34.6077,34.6077,34.5032,34.5697,24319.0
2023-12-06 12:30:00,36.38,36.39,36.3,36.33,28926.0,34.5697,34.5792,34.4937,34.5222,28926.0
2023-12-06 13:00:00,36.33,36.39,36.29,36.38,33002.0,34.5222,34.5792,34.4842,34.5697,33002.0
2023-12-06 13:30:00,36.38,36.44,36.31,36.33,35292.0,34.5697,34.6267,34.5032,34.5222,35292.0
2023-12-06 14:00:00,36.33,36.45,36.29,36.38,44022.0,34.5222,34.6362,34.4842,34.5697,44022.0
2023-12-06 14:30:00,36.38,36.43,36.34,36.4,59127.0,34.5697,34.6172,34.5317,34.5887,59127.0
2023-12-06 15:00:00,36.39,36.43,36.31,36.33,68215.0,34.5792,34.6172,34.5032,34.5222,68215.0
2023-12-06 15:30:00,36.32,36.4,36.29,36.37,229991.0,34.5127,34.5887,34.4842,34.5602,229991.0
2023-12-07 09:30:00,36.32,36.34,36.04,36.31,50095.0,34.5127,34.5317,34.2466,34.5032,50095.0
2023-12-07 10:00:00,36.28,36.33,36.2,36.33,29521.0,34.4747,34.5222,34.3987,34.5222,29521.0
2023-12-07 10:30:00,36.33,36.37,36.25,36.37,25248.0,34.5222,34.5602,34.4462,34.5602,25248.0
2023-12-07 11:00:00,36.37,36.41,36.21,36.24,25662.0,34.5602,34.5982,34.4082,34.4367,25662.0
2023-12-07 11:30:00,36.24,36.36,36.19,36.34,27990.0,34.4367,34.5507,34.3892,34.5317,27990.0
2023-12-07 12:00:00,36.36,36.46,36.33,36.41,39964.0,34.5507,34.6457,34.5222,34.5982,39964.0
2023-12-07 12:30:00,36.41,36.49,36.38,36.44,36288.0,34.5982,34.6742,34.5697,34.6267,36288.0
2023-12-07 13:00:00,36.44,36.46,36.37,36.39,29204.0,34.6267,34.6457,34.5602,34.5792,29204.0
2023-12-07 13:30:00,36.4,36.55,36.39,36.45,27446.0,34.5887,34.7313,34.5792,34.6362,27446.0
2023-12-07 14:00:00,36.45,36.5,36.42,36.48,30430.0,34.6362,34.6837,34.6077,34.6647,30430.0
2023-12-07 14:30:00,36.48,36.49,36.39,36.4,40496.0,34.6647,34.6742,34.5792,34.5887,40496.0
2023-12-07 15:00:00,36.39,36.46,36.37,36.43,51794.0,34.5792,34.6457,34.5602,34.6172,51794.0
2023-12-07 15:30:00,36.42,36.44,36.3,36.33,187750.0,34.6077,34.6267,34.4937,34.5222,187750.0
2023-12-08 09:30:00,36.25,36.38,36.23,36.33,42395.0,34.4462,34.5697,34.4272,34.5222,42395.0
2023-12-08 10:00:00,36.33,36.39,36.15,36.15,53660.0,34.5222,34.5792,34.3512,34.3512,53660.0
2023-12-08 10:30:00,36.15,36.2,36.01,36.11,34213.0,34.3512,34.3987,34.2181,34.3131,34213.0
2023-12-08 11:00:00,36.12,36.16,35.94,36.01,31120.0,34.3227,34.3607,34.1516,34.2181,31120.0
2023-12-08 11:30:00,36.02,36.04,35.93,35.97,27760.0,34.2276,34.2466,34.1421,34.1801,27760.0
2023-12-08 12:00:00,35.97,36.03,35.97,36.02,25053.0,34.1801,34.2371,34.1801,34.2276,25053.0
2023-12-08 12:30:00,36.02,36.04,35.95,36.0,26347.0,34.2276,34.2466,34.1611,34.2086,26347.0
2023-12-08 13:00:00,36.0,36.04,35.96,36.02,36640.0,34.2086,34.2466,34.1706,34.2276,36640.0
2023-12-08 13:30:00,36.02,36.04,35.97,36.0,25722.0,34.2276,34.2466,34.1801,34.2086,25722.0
2023-12-08 14:00:00,36.0,36.03,35.93,36.01,35747.0,34.2086,34.2371,34.1421,34.2181,35747.0
2023-12-08 14:30:00,36.01,36.04,35.97,36.01,35083.0,34.2181,34.2466,34.1801,34.2181,35083.0
2023-12-08 15:00:00,36.01,36.07,35.98,36.05,48389.0,34.2181,34.2751,34.1896,34.2561,48389.0
2023-12-08 15:30:00,36.05,36.14,36.0,36.0,98691.0,34.2561,34.3417,34.2086,34.2086,98691.0
2023-12-11 09:30:00,35.72,35.93,35.66,35.68,59103.0,33.9426,34.1421,33.8855,33.9045,59103.0
2023-12-11 10:00:00,35.68,35.76,35.65,35.74,51574.0,33.9045,33.9806,33.876,33.9616,51574.0
2023-12-11 10:30:00,35.74,35.76,35.61,35.71,50174.0,33.9616,33.9806,33.838,33.9331,50174.0
2023-12-11 11:00:00,35.7,35.85,35.7,35.79,37301.0,33.9235,34.0661,33.9235,34.0091,37301.0
2023-12-11 11:30:00,35.78,35.87,35.75,35.86,28015.0,33.9996,34.0851,33.9711,34.0756,28015.0
2023-12-11 12:00:00,35.86,35.87,35.73,35.77,23277.0,34.0756,34.0851,33.9521,33.9901,23277.0
2023-12-11 12:30:00,35.76,35.8,35.71,35.74,28575.0,33.9806,34.0186,33.9331,33.9616,28575.0
2023-12-11 13:00:00,35.73,35.76,35.67,35.76,22543.0,33.9521,33.9806,33.895,33.9806,22543.0
2023-12-11 13:30:00,35.76,35.79,35.75,35.76,25971.0,33.9806,34.0091,33.9711,33.9806,25971.0
2023-12-11 14:00:00,35.76,35.76,35.64,35.65,63492.0,33.9806,33.9806,33.8665,33.876,63492.0
2023-12-11 14:30:00,35.65,35.69,35.62,35.64,38556.0,33.876,33.914,33.8475,33.8665,38556.0
2023-12-11 15:00:00,35.64,35.69,35.56,35.65,58897.0,33.8665,33.914,33.7905,33.876,58897.0
2023-12-11 15:30:00,35.66,35.75,35.63,35.74,182900.0,33.8855,33.9711,33.857,33.9616,182900.0
2023-12-12 09:30:00,35.81,35.81,35.28,35.3,48568.0,34.0281,34.0281,33.5244,33.5435,48568.0
2023-12-12 10:00:00,35.3,35.46,35.3,35.44,42801.0,33.5435,33.6955,33.5435,33.6765,42801.0
2023-12-12 10:30:00,35.44,35.51,35.4,35.45,44241.0,33.6765,33.743,33.6385,33.686,44241.0
2023-12-12 11:00:00,35.45,35.51,35.43,35.46,36987.0,33.686,33.743,33.667,33.6955,36987.0
2023-12-12 11:30:00,35.46,35.46,35.37,35.42,36706.0,33.6955,33.6955,33.61,33.6575,36706.0
2023-12-12 12:00:00,35.42,35.58,35.41,35.56,29112.0,33.6575,33.8095,33.648,33.7905,29112.0
2023-12-12 12:30:00,35.54,35.56,35.49,35.52,22649.0,33.7715,33.7905,33.724,33.7525,22649.0
2023-12-12 13:00:00,35.53,35.64,35.53,35.61,26486.0,33.762,33.8665,33.762,33.838,26486.0
2023-12-12 13:30:00,35.6,35.63,35.58,35.63,19393.0,33.8285,33.857,33.8095,33.857,19393.0
2023-12-12 14:00:00,35.63,35.67,35.6,35.62,25292.0,33.857,33.895,33.8285,33.8475,25292.0
2023-12-12 14:30:00,35.63,35.65,35.57,35.61,24915.0,33.857,33.876,33.8,33.838,24915.0
2023-12-12 15:00:00,35.61,35.68,35.6,35.64,36183.0,33.838,33.9045,33.8285,33.8665,36183.0
2023-12-12 15:30:00,35.64,35.68,35.51,35.59,171943.0,33.8665,33.9045,33.743,33.819,171943.0
2023-12-13 09:30:00,35.55,35.65,35.33,35.53,131875.0,33.781,33.876,33.572,33.762,131875.0
2023-12-13 10:00:00,35.53,35.75,35.53,35.73,44849.0,33.762,33.9711,33.762,33.9521,44849.0
2023-12-13 10:30:00,35.73,35.78,35.64,35.64,36085.0,33.9521,33.9996,33.8665,33.8665,36085.0
2023-12-13 11:00:00,35.65,35.79,35.64,35.72,37768.0,33.876,34.0091,33.8665,33.9426,37768.0
2023-12-13 11:30:00,35.72,35.79,35.68,35.76,58726.0,33.9426,34.0091,33.9045,33.9806,58726.0
2023-12-13 12:00:00,35.77,35.8,35.75,35.78,56541.0,33.9901,34.0186,33.9711,33.9996,56541.0
2023-12-13 12:30:00,35.78,35.87,35.78,35.83,40972.0,33.9996,34.0851,33.9996,34.0471,40972.0
2023-12-13 13:00:00,35.82,35.85,35.8,35.85,32727.0,34.0376,34.0661,34.0186,34.0661,32727.0
2023-12-13 13:30:00,35.84,35.87,35.8,35.85,28094.0,34.0566,34.0851,34.0186,34.0661,28094.0
2023-12-13 14:00:00,35.86,36.35,35.86,36.34,50954.0,34.0756,34.5412,34.0756,34.5317,50954.0
2023-12-13 14:30:00,36.34,36.84,36.32,36.78,72714.0,34.5317,35.0068,34.5127,34.9498,72714.0
2023-12-13 15:00:00,36.78,36.99,36.78,36.98,71958.0,34.9498,35.1494,34.9498,35.1399,71958.0
2023-12-13 15:30:00,36.98,37.16,36.98,37.1,241805.0,35.1399,35.3109,35.1399,35.2539,241805.0
2023-12-14 09:30:00,37.52,38.05,37.52,37.88,95564.0,35.653,36.1566,35.653,35.9951,95564.0
2023-12-14 10:00:00,37.89,37.96,37.64,37.83,59508.0,36.0046,36.0711,35.767,35.9476,59508.0
2023-12-14 10:30:00,37.81,37.85,37.63,37.73,59984.0,35.9286,35.9666,35.7575,35.8525,59984.0
2023-12-14 11:00:00,37.72,37.73,37.56,37.6,88794.0,35.843,35.8525,35.691,35.729,88794.0
2023-12-14 11:30:00,37.59,37.63,37.49,37.59,45033.0,35.7195,35.7575,35.6245,35.7195,45033.0
2023-12-14 12:00:00,37.59,37.74,37.58,37.71,52963.0,35.7195,35.862,35.71,35.8335,52963.0
2023-12-14 12:30:00,37.7,37.77,37.44,37.46,102737.0,35.824,35.8905,35.577,35.596,102737.0
2023-12-14 13:00:00,37.45,37.52,37.4,37.45,60972.0,35.5865,35.653,35.539,35.5865,60972.0
2023-12-14 13:30:00,37.44,37.44,37.16,37.23,80595.0,35.577,35.577,35.3109,35.3774,80595.0
2023-12-14 14:00:00,37.22,37.23,37.06,37.17,37466.0,35.3679,35.3774,35.2159,35.3204,37466.0
2023-12-14 14:30:00,37.16,37.16,36.96,37.07,35226.0,35.3109,35.3109,35.1209,35.2254,35226.0
2023-12-14 15:00:00,37.08,37.12,37.0,37.08,61185.0,35.2349,35.2729,35.1589,35.2349,61185.0
2023-12-14 15:30:00,37.09,37.15,37.04,37.1,212417.0,35.2444,35.3014,35.1969,35.2539,212417.0
2023-12-15 09:30:00,36.93,37.06,36.49,36.6,221806.0,35.0923,35.2159,34.6742,34.7788,221806.0
2023-12-15 10:00:00,36.61,36.7,36.45,36.6,48892.0,34.7883,34.8738,34.6362,34.7788,48892.0
2023-12-15 10:30:00,36.59,36.64,36.51,36.58,54569.0,34.7693,34.8168,34.6932,34.7598,54569.0
2023-12-15 11:00:00,36.59,36.67,36.4,36.41,42988.0,34.7693,34.8453,34.5887,34.5982,42988.0
2023-12-15 11:30:00,36.4,36.5,36.36,36.48,43980.0,34.5887,34.6837,34.5507,34.6647,43980.0
2023-12-15 12:00:00,36.49,36.54,36.31,36.44,86006.0,34.6742,34.7218,34.5032,34.6267,86006.0
2023-12-15 12:30:00,36.45,36.46,36.32,36.33,35540.0,34.6362,34.6457,34.5127,34.5222,35540.0
2023-12-15 13:00:00,36.34,36.36,36.15,36.23,33020.0,34.5317,34.5507,34.3512,34.4272,33020.0
2023-12-15 13:30:00,36.23,36.35,36.19,36.28,42557.0,34.4272,34.5412,34.3892,34.4747,42557.0
2023-12-15 14:00:00,36.28,36.28,36.11,36.12,38830.0,34.4747,34.4747,34.3131,34.3227,38830.0
2023-12-15 14:30:00,36.12,36.16,36.03,36.08,54525.0,34.3227,34.3607,34.2371,34.2846,54525.0
2023-12-15 15:00:00,36.08,36.1,35.89,35.93,163240.0,34.2846,34.3036,34.1041,34.1421,163240.0
2023-12-15 15:30:00,35.93,36.12,35.8,36.08,403516.0,34.1421,34.3227,34.0186,34.2846,403516.0
2023-12-18 09:30:00,36.17,36.18,35.97,36.11,41543.0,34.3702,34.3797,34.1801,34.3131,41543.0
2023-12-18 10:00:00,36.14,36.15,35.95,36.03,39280.0,34.3417,34.3512,34.1611,34.2371,39280.0
2023-12-18 10:30:00,36.03,36.04,35.93,35.98,99243.0,34.2371,34.2466,34.1421,34.1896,99243.0
2023-12-18 11:00:00,35.98,35.99,35.85,35.93,64016.0,34.1896,34.1991,34.0661,34.1421,64016.0
2023-12-18 11:30:00,35.92,35.94,35.83,35.86,73051.0,34.1326,34.1516,34.0471,34.0756,73051.0
2023-12-18 12:00:00,35.86,36.11,35.86,36.1,23982.0,34.0756,34.3131,34.0756,34.3036,23982.0
2023-12-18 12:30:00,36.1,36.11,36.0,36.03,29359.0,34.3036,34.3131,34.2086,34.2371,29359.0
2023-12-18 13:00:00,36.02,36.11,35.98,36.06,24445.0,34.2276,34.3131,34.1896,34.2656,24445.0
2023-12-18 13:30:00,36.07,36.09,36.03,36.05,24750.0,34.2751,34.2941,34.2371,34.2561,24750.0
2023-12-18 14:00:00,36.05,36.11,36.01,36.07,41441.0,34.2561,34.3131,34.2181,34.2751,41441.0
2023-12-18 14:30:00,36.07,36.09,36.0,36.02,59309.0,34.2751,34.2941,34.2086,34.2276,59309.0
2023-12-18 15:00:00,36.02,36.07,35.99,36.02,42429.0,34.2276,34.2751,34.1991,34.2276,42429.0
2023-12-18 15:30:00,36.02,36.11,35.99,36.04,293186.0,34.2276,34.3131,34.1991,34.2466,293186.0
2023-12-19 09:30:00,36.23,36.44,36.05,36.37,53631.0,34.4272,34.6267,34.2561,34.5602,53631.0
2023-12-19 10:00:00,36.38,36.46,36.29,36.34,38751.0,34.5697,34.6457,34.4842,34.5317,38751.0
2023-12-19 10:30:00,36.33,36.47,36.3,36.43,40438.0,34.5222,34.6552,34.4937,34.6172,40438.0
2023-12-19 11:00:00,36.44,36.58,36.44,36.51,35551.0,34.6267,34.7598,34.6267,34.6932,35551.0
2023-12-19 11:30:00,36.5,36.56,36.45,36.52,32586.0,34.6837,34.7408,34.6362,34.7027,32586.0
2023-12-19 12:00:00,36.52,36.64,36.51,36.61,38785.0,34.7027,34.8168,34.6932,34.7883,38785.0
2023-12-19 12:30:00,36.6,36.61,36.51,36.59,40842.0,34.7788,34.7883,34.6932,34.7693,40842.0
2023-12-19 13:00:00,36.59,36.66,36.55,36.6,33853.0,34.7693,34.8358,34.7313,34.7788,33853.0
2023-12-19 13:30:00,36.59,36.61,36.55,36.61,26103.0,34.7693,34.7883,34.7313,34.7883,26103.0
2023-12-19 14:00:00,36.61,36.62,36.54,36.56,68914.0,34.7883,34.7978,34.7218,34.7408,68914.0
2023-12-19 14:30:00,36.56,36.63,36.52,36.59,60510.0,34.7408,34.8073,34.7027,34.7693,60510.0
2023-12-19 15:00:00,36.6,36.69,36.59,36.69,61464.0,34.7788,34.8643,34.7693,34.8643,61464.0
2023-12-19 15:30:00,36.68,36.79,36.62,36.77,228357.0,34.8548,34.9593,34.7978,34.9403,228357.0
2023-12-20 09:30:00,36.75,36.82,36.58,36.82,51676.0,34.9213,34.9878,34.7598,34.9878,51676.0
2023-12-20 10:00:00,36.83,37.04,36.83,36.96,73599.0,34.9973,35.1969,34.9973,35.1209,73599.0
2023-12-20 10:30:00,36.97,37.17,36.97,37.15,51296.0,35.1304,35.3204,35.1304,35.3014,51296.0
2023-12-20 11:00:00,37.15,37.19,37.06,37.16,56265.0,35.3014,35.3394,35.2159,35.3109,56265.0
2023-12-20 11:30:00,37.16,37.16,37.02,37.06,40918.0,35.3109,35.3109,35.1779,35.2159,40918.0
2023-12-20 12:00:00,37.07,37.12,37.01,37.04,27512.0,35.2254,35.2729,35.1684,35.1969,27512.0
2023-12-20 12:30:00,37.04,37.2,37.04,37.19,43679.0,35.1969,35.3489,35.1969,35.3394,43679.0
2023-12-20 13:00:00,37.2,37.29,37.19,37.22,42717.0,35.3489,35.4344,35.3394,35.3679,42717.0
2023-12-20 13:30:00,37.22,37.31,37.15,37.16,50104.0,35.3679,35.4534,35.3014,35.3109,50104.0
2023-12-20 14:00:00,37.15,37.25,37.12,37.24,41328.0,35.3014,35.3964,35.2729,35.3869,41328.0
2023-12-20 14:30:00,37.24,37.25,36.84,36.88,34610.0,35.3869,35.3964,35.0068,35.0448,34610.0
2023-12-20 15:00:00,36.85,36.91,36.74,36.79,71704.0,35.0163,35.0733,34.9118,34.9593,71704.0
2023-12-20 15:30:00,36.79,36.82,36.62,36.67,568508.0,34.9593,34.9878,34.7978,34.8453,568508.0
2023-12-21 09:30:00,36.95,37.31,36.79,37.28,62973.0,35.1113,35.4534,34.9593,35.4249,62973.0
2023-12-21 10:00:00,37.28,37.29,37.09,37.09,42946.0,35.4249,35.4344,35.2444,35.2444,42946.0
2023-12-21 10:30:00,37.11,37.2,37.1,37.2,48918.0,35.2634,35.3489,35.2539,35.3489,48918.0
2023-12-21 11:00:00,37.19,37.19,36.98,37.05,42931.0,35.3394,35.3394,35.1399,35.2064,42931.0
2023-12-21 11:30:00,37.05,37.06,36.81,36.84,84653.0,35.2064,35.2159,34.9783,35.0068,84653.0
2023-12-21 12:00:00,36.85,36.86,36.75,36.79,173262.0,35.0163,35.0258,34.9213,34.9593,173262.0
2023-12-21 12:30:00,36.8,36.93,36.76,36.82,240857.0,34.9688,35.0923,34.9308,34.9878,240857.0
2023-12-21 13:00:00,36.83,36.89,36.7,36.76,29397.0,34.9973,35.0543,34.8738,34.9308,29397.0
2023-12-21 13:30:00,36.77,36.81,36.71,36.8,33397.0,34.9403,34.9783,34.8833,34.9688,33397.0
2023-12-21 14:00:00,36.8,36.87,36.77,36.84,48970.0,34.9688,35.0353,34.9403,35.0068,48970.0
2023-12-21 14:30:00,36.84,36.91,36.8,36.84,64978.0,35.0068,35.0733,34.9688,35.0068,64978.0
2023-12-21 15:00:00,36.85,36.88,36.76,36.87,42631.0,35.0163,35.0448,34.9308,35.0353,42631.0
2023-12-21 15:30:00,36.88,37.09,36.85,37.03,162624.0,35.0448,35.2444,35.0163,35.1874,162624.0
2023-12-22 09:30:00,37.28,37.56,37.23,37.42,61223.0,35.4249,35.691,35.3774,35.558,61223.0
2023-12-22 10:00:00,37.41,37.41,37.21,37.34,25557.0,35.5485,35.5485,35.3584,35.4819,25557.0
2023-12-22 10:30:00,37.34,37.38,37.23,37.27,19891.0,35.4819,35.52,35.3774,35.4154,19891.0
2023-12-22 11:00:00,37.27,37.41,37.21,37.36,34149.0,35.4154,35.5485,35.3584,35.5009,34149.0
2023-12-22 11:30:00,37.37,37.37,37.31,37.34,23624.0,35.5104,35.5104,35.4534,35.4819,23624.0
2023-12-22 12:00:00,37.33,37.34,37.2,37.23,25794.0,35.4724,35.4819,35.3489,35.3774,25794.0
2023-12-22 12:30:00,37.23,37.26,37.17,37.25,17596.0,35.3774,35.4059,35.3204,35.3964,17596.0
2023-12-22 13:00:00,37.24,37.29,37.23,37.28,26821.0,35.3869,35.4344,35.3774,35.4249,26821.0
2023-12-22 13:30:00,37.28,37.29,37.19,37.23,35926.0,35.4249,35.4344,35.3394,35.3774,35926.0
2023-12-22 14:00:00,37.22,37.22,37.02,37.02,41587.0,35.3679,35.3679,35.1779,35.1779,41587.0
2023-12-22 14:30:00,37.0,37.22,36.98,37.18,39167.0,35.1589,35.3679,35.1399,35.3299,39167.0
2023-12-22 15:00:00,37.18,37.22,37.12,37.19,36196.0,35.3299,35.3679,35.2729,35.3394,36196.0
2023-12-22 15:30:00,37.2,37.22,37.12,37.14,215242.0,35.3489,35.3679,35.2729,35.2919,215242.0
2023-12-26 09:30:00,37.12,37.33,37.03,37.28,33259.0,35.2729,35.4724,35.1874,35.4249,33259.0
2023-12-26 10:00:00,37.29,37.43,37.29,37.38,21473.0,35.4344,35.5675,35.4344,35.52,21473.0
2023-12-26 10:30:00,37.39,37.45,37.38,37.43,19193.0,35.5295,35.5865,35.52,35.5675,19193.0
2023-12-26 11:00:00,37.43,37.43,37.36,37.4,16586.0,35.5675,35.5675,35.5009,35.539,16586.0
2023-12-26 11:30:00,37.39,37.42,37.37,37.4,10913.0,35.5295,35.558,35.5104,35.539,10913.0
2023-12-26 12:00:00,37.41,37.42,37.37,37.37,18368.0,35.5485,35.558,35.5104,35.5104,18368.0
2023-12-26 12:30:00,37.37,37.42,37.33,37.35,14926.0,35.5104,35.558,35.4724,35.4914,14926.0
2023-12-26 13:00:00,37.36,37.46,37.36,37.42,23438.0,35.5009,35.596,35.5009,35.558,23438.0
2023-12-26 13:30:00,37.42,37.45,37.39,37.41,16851.0,35.558,35.5865,35.5295,35.5485,16851.0
2023-12-26 14:00:00,37.41,37.47,37.38,37.47,23008.0,35.5485,35.6055,35.52,35.6055,23008.0
2023-12-26 14:30:00,37.47,37.5,37.42,37.46,54150.0,35.6055,35.634,35.558,35.596,54150.0
2023-12-26 15:00:00,37.46,37.53,37.42,37.5,170372.0,35.596,35.6625,35.558,35.634,170372.0
2023-12-26 15:30:00,37.5,37.54,37.41,37.42,187278.0,35.634,35.672,35.5485,35.558,187278.0
2023-12-27 09:30:00,37.42,37.56,37.35,37.55,43876.0,35.558,35.691,35.4914,35.6815,43876.0
2023-12-27 10:00:00,37.54,37.63,37.51,37.59,50268.0,35.672,35.7575,35.6435,35.7195,50268.0
2023-12-27 10:30:00,37.59,37.63,37.51,37.52,18770.0,35.7195,35.7575,35.6435,35.653,18770.0
2023-12-27 11:00:00,37.51,37.56,37.49,37.53,46430.0,35.6435,35.691,35.6245,35.6625,46430.0
2023-12-27 11:30:00,37.53,37.58,37.51,37.52,11690.0,35.6625,35.71,35.6435,35.653,11690.0
2023-12-27 12:00:00,37.52,37.53,37.45,37.46,13987.0,35.653,35.6625,35.5865,35.596,13987.0
2023-12-27 12:30:00,37.46,37.46,37.37,37.37,43510.0,35.596,35.596,35.5104,35.5104,43510.0
2023-12-27 13:00:00,37.38,37.48,37.38,37.45,26634.0,35.52,35.615,35.52,35.5865,26634.0
2023-12-27 13:30:00,37.44,37.45,37.36,37.37,44572.0,35.577,35.5865,35.5009,35.5104,44572.0
2023-12-27 14:00:00,37.36,37.36,37.26,37.3,54536.0,35.5009,35.5009,35.4059,35.4439,54536.0
2023-12-27 14:30:00,37.31,37.32,37.28,37.32,28656.0,35.4534,35.4629,35.4249,35.4629,28656.0
2023-12-27 15:00:00,37.32,37.33,37.26,37.27,59817.0,35.4629,35.4724,35.4059,35.4154,59817.0
2023-12-27 15:30:00,37.27,37.44,37.23,37.4,157538.0,35.4154,35.577,35.3774,35.539,157538.0
2023-12-28 09:30:00,37.07,37.6,37.07,37.55,37487.0,35.2254,35.729,35.2254,35.6815,37487.0
2023-12-28 10:00:00,37.56,37.59,37.45,37.56,48786.0,35.691,35.7195,35.5865,35.691,48786.0
2023-12-28 10:30:00,37.57,37.61,37.49,37.53,31265.0,35.7005,35.7385,35.6245,35.6625,31265.0
2023-12-28 11:00:00,37.53,37.54,37.43,37.49,27950.0,35.6625,35.672,35.5675,35.6245,27950.0
2023-12-28 11:30:00,37.47,37.5,37.41,37.43,19918.0,35.6055,35.634,35.5485,35.5675,19918.0
2023-12-28 12:00:00,37.42,37.5,37.41,37.44,33062.0,35.558,35.634,35.5485,35.577,33062.0
2023-12-28 12:30:00,37.45,37.49,37.42,37.44,23363.0,35.5865,35.6245,35.558,35.577,23363.0
2023-12-28 13:00:00,37.43,37.51,37.4,37.45,38549.0,35.5675,35.6435,35.539,35.5865,38549.0
2023-12-28 13:30:00,37.45,37.52,37.45,37.5,24294.0,35.5865,35.653,35.5865,35.634,24294.0
2023-12-28 14:00:00,37.5,37.57,37.49,37.57,32222.0,35.634,35.7005,35.6245,35.7005,32222.0
2023-12-28 14:30:00,37.57,37.57,37.49,37.51,29226.0,35.7005,35.7005,35.6245,35.6435,29226.0
2023-12-28 15:00:00,37.52,37.61,37.51,37.55,47933.0,35.653,35.7385,35.6435,35.6815,47933.0
2023-12-28 15:30:00,37.55,37.68,37.55,37.63,216660.0,35.6815,35.805,35.6815,35.7575,216660.0
2023-12-29 09:30:00,37.49,37.65,37.37,37.54,44411.0,35.6245,35.7765,35.5104,35.672,44411.0
2023-12-29 10:00:00,37.52,37.57,37.42,37.47,41577.0,35.653,35.7005,35.558,35.6055,41577.0
2023-12-29 10:30:00,37.48,37.53,37.42,37.47,35126.0,35.615,35.6625,35.558,35.6055,35126.0
2023-12-29 11:00:00,37.47,37.51,37.38,37.39,41663.0,35.6055,35.6435,35.52,35.5295,41663.0
2023-12-29 11:30:00,37.39,37.42,37.32,37.35,43400.0,35.5295,35.558,35.4629,35.4914,43400.0
2023-12-29 12:00:00,37.34,37.35,37.23,37.27,29586.0,35.4819,35.4914,35.3774,35.4154,29586.0
2023-12-29 12:30:00,37.27,37.39,37.26,37.38,23244.0,35.4154,35.5295,35.4059,35.52,23244.0
2023-12-29 13:00:00,37.37,37.38,37.28,37.29,23913.0,35.5104,35.52,35.4249,35.4344,23913.0
2023-12-29 13:30:00,37.3,37.33,37.27,37.28,17574.0,35.4439,35.4724,35.4154,35.4249,17574.0
2023-12-29 14:00:00,37.27,37.32,37.25,37.26,27044.0,35.4154,35.4629,35.3964,35.4059,27044.0
2023-12-29 14:30:00,37.26,37.3,37.25,37.29,27763.0,35.4059,35.4439,35.3964,35.4344,27763.0
2023-12-29 15:00:00,37.29,37.37,37.26,37.36,35867.0,35.4344,35.5104,35.4059,35.5009,35867.0
2023-12-29 15:30:00,37.36,37.39,37.29,37.33,213011.0,35.5009,35.5295,35.4344,35.4724,213011.0
2024-01-02 09:30:00,37.07,37.75,36.91,37.74,65166.0,35.2254,35.8715,35.0733,35.862,65166.0
2024-01-02 10:00:00,37.74,37.87,37.65,37.78,284745.0,35.862,35.9856,35.7765,35.9,284745.0
2024-01-02 10:30:00,37.78,37.84,37.71,37.77,42064.0,35.9,35.9571,35.8335,35.8905,42064.0
2024-01-02 11:00:00,37.77,37.83,37.61,37.62,30939.0,35.8905,35.9476,35.7385,35.748,30939.0
2024-01-02 11:30:00,37.61,37.73,37.54,37.71,41254.0,35.7385,35.8525,35.672,35.8335,41254.0
2024-01-02 12:00:00,37.7,37.8,37.7,37.8,45199.0,35.824,35.9191,35.824,35.9191,45199.0
2024-01-02 12:30:00,37.8,37.81,37.75,37.77,29431.0,35.9191,35.9286,35.8715,35.8905,29431.0
2024-01-02 13:00:00,37.77,37.79,37.73,37.74,34699.0,35.8905,35.9096,35.8525,35.862,34699.0
2024-01-02 13:30:00,37.72,37.8,37.69,37.77,36780.0,35.843,35.9191,35.8145,35.8905,36780.0
2024-01-02 14:00:00,37.76,37.81,37.73,37.8,45278.0,35.881,35.9286,35.8525,35.9191,45278.0
2024-01-02 14:30:00,37.79,37.83,37.72,37.83,68061.0,35.9096,35.9476,35.843,35.9476,68061.0
2024-01-02 15:00:00,37.82,37.85,37.74,37.79,48519.0,35.9381,35.9666,35.862,35.9096,48519.0
2024-01-02 15:30:00,37.78,37.86,37.67,37.81,164202.0,35.9,35.9761,35.7955,35.9286,164202.0
2024-01-03 09:30:00,37.61,37.67,37.39,37.59,191823.0,35.7385,35.7955,35.5295,35.7195,191823.0
2024-01-03 10:00:00,37.67,37.81,37.6,37.72,45589.0,35.7955,35.9286,35.729,35.843,45589.0
2024-01-03 10:30:00,37.73,37.75,37.64,37.68,120128.0,35.8525,35.8715,35.767,35.805,120128.0
2024-01-03 11:00:00,37.7,37.8,37.7,37.75,73754.0,35.824,35.9191,35.824,35.8715,73754.0
2024-01-03 11:30:00,37.75,37.81,37.67,37.77,48308.0,35.8715,35.9286,35.7955,35.8905,48308.0
2024-01-03 12:00:00,37.78,37.81,37.72,37.75,56224.0,35.9,35.9286,35.843,35.8715,56224.0
2024-01-03 12:30:00,37.75,37.75,37.69,37.73,32422.0,35.8715,35.8715,35.8145,35.8525,32422.0
2024-01-03 13:00:00,37.74,37.83,37.74,37.83,55645.0,35.862,35.9476,35.862,35.9476,55645.0
2024-01-03 13:30:00,37.84,37.93,37.8,37.91,48969.0,35.9571,36.0426,35.9191,36.0236,48969.0
2024-01-03 14:00:00,37.9,38.08,37.87,38.05,52144.0,36.0141,36.1851,35.9856,36.1566,52144.0
2024-01-03 14:30:00,38.05,38.06,37.88,37.89,53806.0,36.1566,36.1661,35.9951,36.0046,53806.0
2024-01-03 15:00:00,37.89,37.89,37.65,37.68,69105.0,36.0046,36.0046,35.7765,35.805,69105.0
2024-01-03 15:30:00,37.68,37.98,37.65,37.9,412380.0,35.805,36.0901,35.7765,36.0141,412380.0
2024-01-04 09:30:00,37.8,37.94,37.52,37.52,118045.0,35.9191,36.0521,35.653,35.653,118045.0
2024-01-04 10:00:00,37.52,37.56,37.19,37.22,278916.0,35.653,35.691,35.3394,35.3679,278916.0
2024-01-04 10:30:00,37.22,37.51,37.18,37.47,144719.0,35.3679,35.6435,35.3299,35.6055,144719.0
2024-01-04 11:00:00,37.46,37.5,37.33,37.44,62969.0,35.596,35.634,35.4724,35.577,62969.0
2024-01-04 11:30:00,37.46,37.48,37.33,37.34,39520.0,35.596,35.615,35.4724,35.4819,39520.0
2024-01-04 12:00:00,37.34,37.35,37.16,37.23,62638.0,35.4819,35.4914,35.3109,35.3774,62638.0
2024-01-04 12:30:00,37.22,37.22,37.14,37.19,61099.0,35.3679,35.3679,35.2919,35.3394,61099.0
2024-01-04 13:00:00,37.19,37.19,37.09,37.15,57367.0,35.3394,35.3394,35.2444,35.3014,57367.0
2024-01-04 13:30:00,37.14,37.26,37.12,37.18,99036.0,35.2919,35.4059,35.2729,35.3299,99036.0
2024-01-04 14:00:00,37.19,37.27,37.17,37.26,50432.0,35.3394,35.4154,35.3204,35.4059,50432.0
2024-01-04 14:30:00,37.25,37.37,37.22,37.29,196112.0,35.3964,35.5104,35.3679,35.4344,196112.0
2024-01-04 15:00:00,37.29,37.35,37.2,37.23,53526.0,35.4344,35.4914,35.3489,35.3774,53526.0
2024-01-04 15:30:00,37.23,37.35,37.19,37.27,214285.0,35.3774,35.4914,35.3394,35.4154,214285.0
2024-01-05 09:30:00,37.13,37.44,37.02,37.44,31129.0,35.2824,35.577,35.1779,35.577,31129.0
2024-01-05 10:00:00,37.47,37.63,37.46,37.55,41657.0,35.6055,35.7575,35.596,35.6815,41657.0
2024-01-05 10:30:00,37.56,37.71,37.51,37.7,29268.0,35.691,35.8335,35.6435,35.824,29268.0
2024-01-05 11:00:00,37.7,37.71,37.55,37.57,27887.0,35.824,35.8335,35.6815,35.7005,27887.0
2024-01-05 11:30:00,37.57,37.59,37.44,37.48,65697.0,35.7005,35.7195,35.577,35.615,65697.0
2024-01-05 12:00:00,37.48,37.51,37.36,37.45,45321.0,35.615,35.6435,35.5009,35.5865,45321.0
2024-01-05 12:30:00,37.45,37.46,37.38,37.43,48355.0,35.5865,35.596,35.52,35.5675,48355.0
2024-01-05 13:00:00,37.43,37.43,37.29,37.4,26790.0,35.5675,35.5675,35.4344,35.539,26790.0
2024-01-05 13:30:00,37.43,37.52,37.4,37.52,31450.0,35.5675,35.653,35.539,35.653,31450.0
2024-01-05 14:00:00,37.51,37.59,37.5,37.55,32931.0,35.6435,35.7195,35.634,35.6815,32931.0
2024-01-05 14:30:00,37.55,37.6,37.51,37.53,40359.0,35.6815,35.729,35.6435,35.6625,40359.0
2024-01-05 15:00:00,37.53,37.65,37.51,37.64,61593.0,35.6625,35.7765,35.6435,35.767,61593.0
2024-01-05 15:30:00,37.64,37.72,37.59,37.69,148524.0,35.767,35.843,35.7195,35.8145,148524.0
2024-01-08 09:30:00,37.69,37.69,37.46,37.57,132469.0,35.8145,35.8145,35.596,35.7005,132469.0
2024-01-08 10:00:00,37.56,37.67,37.54,37.6,29604.0,35.691,35.7955,35.672,35.729,29604.0
2024-01-08 10:30:00,37.62,37.72,37.61,37.69,43010.0,35.748,35.843,35.7385,35.8145,43010.0
2024-01-08 11:00:00,37.69,37.77,37.64,37.73,29642.0,35.8145,35.8905,35.767,35.8525,29642.0
2024-01-08 11:30:00,37.74,37.75,37.67,37.68,25080.0,35.862,35.8715,35.7955,35.805,25080.0
2024-01-08 12:00:00,37.69,37.74,37.66,37.68,25173.0,35.8145,35.862,35.786,35.805,25173.0
2024-01-08 12:30:00,37.68,37.7,37.62,37.65,14052.0,35.805,35.824,35.748,35.7765,14052.0
2024-01-08 13:00:00,37.63,37.69,37.61,37.68,36593.0,35.7575,35.8145,35.7385,35.805,36593.0
2024-01-08 13:30:00,37.67,37.67,37.6,37.65,31484.0,35.7955,35.7955,35.729,35.7765,31484.0
2024-01-08 14:00:00,37.63,37.7,37.6,37.67,25637.0,35.7575,35.824,35.729,35.7955,25637.0
2024-01-08 14:30:00,37.68,37.82,37.68,37.81,17681.0,35.805,35.9381,35.805,35.9286,17681.0
2024-01-08 15:00:00,37.82,37.88,37.77,37.8,88774.0,35.9381,35.9951,35.8905,35.9191,88774.0
2024-01-08 15:30:00,37.8,38.08,37.78,38.08,396187.0,35.9191,36.1851,35.9,36.1851,396187.0
2024-01-09 09:30:00,37.83,38.22,37.7,38.14,75412.0,35.9476,36.3182,35.824,36.2421,75412.0
2024-01-09 10:00:00,38.15,38.23,38.07,38.2,54876.0,36.2516,36.3277,36.1756,36.2991,54876.0
2024-01-09 10:30:00,38.2,38.41,38.18,38.34,104901.0,36.2991,36.4987,36.2801,36.4322,104901.0
2024-01-09 11:00:00,38.32,38.48,38.3,38.45,69867.0,36.4132,36.5652,36.3942,36.5367,69867.0
2024-01-09 11:30:00,38.46,38.53,38.43,38.51,34511.0,36.5462,36.6127,36.5177,36.5937,34511.0
2024-01-09 12:00:00,38.5,38.55,38.46,38.51,41261.0,36.5842,36.6317,36.5462,36.5937,41261.0
2024-01-09 12:30:00,38.53,38.55,38.49,38.52,26099.0,36.6127,36.6317,36.5747,36.6032,26099.0
2024-01-09 13:00:00,38.53,38.55,38.44,38.48,40910.0,36.6127,36.6317,36.5272,36.5652,40910.0
2024-01-09 13:30:00,38.48,38.51,38.31,38.51,49912.0,36.5652,36.5937,36.4037,36.5937,49912.0
2024-01-09 14:00:00,38.51,38.54,38.47,38.47,43680.0,36.5937,36.6222,36.5557,36.5557,43680.0
2024-01-09 14:30:00,38.48,38.48,38.27,38.32,51945.0,36.5652,36.5652,36.3657,36.4132,51945.0
2024-01-09 15:00:00,38.32,38.39,38.29,38.3,71331.0,36.4132,36.4797,36.3847,36.3942,71331.0
2024-01-09 15:30:00,38.29,38.33,38.21,38.28,295615.0,36.3847,36.4227,36.3087,36.3752,295615.0
2024-01-10 09:30:00,38.41,38.51,38.21,38.38,57037.0,36.4987,36.5937,36.3087,36.4702,57037.0
2024-01-10 10:00:00,38.39,38.39,38.25,38.33,42209.0,36.4797,36.4797,36.3467,36.4227,42209.0
2024-01-10 10:30:00,38.33,38.48,38.33,38.47,52869.0,36.4227,36.5652,36.4227,36.5557,52869.0
2024-01-10 11:00:00,38.48,38.49,38.4,38.44,60707.0,36.5652,36.5747,36.4892,36.5272,60707.0
2024-01-10 11:30:00,38.44,38.52,38.39,38.52,57831.0,36.5272,36.6032,36.4797,36.6032,57831.0
2024-01-10 12:00:00,38.52,38.58,38.49,38.55,41604.0,36.6032,36.6602,36.5747,36.6317,41604.0
2024-01-10 12:30:00,38.55,38.59,38.52,38.54,37827.0,36.6317,36.6697,36.6032,36.6222,37827.0
2024-01-10 13:00:00,38.54,38.6,38.51,38.56,35261.0,36.6222,36.6792,36.5937,36.6412,35261.0
2024-01-10 13:30:00,38.56,38.6,38.52,38.59,30841.0,36.6412,36.6792,36.6032,36.6697,30841.0
2024-01-10 14:00:00,38.6,38.65,38.54,38.65,46475.0,36.6792,36.7268,36.6222,36.7268,46475.0
2024-01-10 14:30:00,38.65,38.74,38.63,38.73,44086.0,36.7268,36.8123,36.7078,36.8028,44086.0
2024-01-10 15:00:00,38.73,38.82,38.7,38.76,124266.0,36.8028,36.8883,36.7743,36.8313,124266.0
2024-01-10 15:30:00,38.76,38.82,38.64,38.65,457845.0,36.8313,36.8883,36.7173,36.7268,457845.0
2024-01-11 09:30:00,38.6,38.9,38.16,38.16,71185.0,36.6792,36.9643,36.2611,36.2611,71185.0
2024-01-11 10:00:00,38.16,38.17,37.9,37.97,168761.0,36.2611,36.2706,36.0141,36.0806,168761.0
2024-01-11 10:30:00,37.96,38.07,37.94,38.01,98335.0,36.0711,36.1756,36.0521,36.1186,98335.0
2024-01-11 11:00:00,38.02,38.02,37.75,37.77,56591.0,36.1281,36.1281,35.8715,35.8905,56591.0
2024-01-11 11:30:00,37.77,37.8,37.62,37.66,86942.0,35.8905,35.9191,35.748,35.786,86942.0
2024-01-11 12:00:00,37.66,37.79,37.65,37.75,75213.0,35.786,35.9096,35.7765,35.8715,75213.0
2024-01-11 12:30:00,37.74,37.89,37.73,37.87,77627.0,35.862,36.0046,35.8525,35.9856,77627.0
2024-01-11 13:00:00,37.87,37.96,37.85,37.9,58105.0,35.9856,36.0711,35.9666,36.0141,58105.0
2024-01-11 13:30:00,37.9,38.1,37.87,38.08,94942.0,36.0141,36.2041,35.9856,36.1851,94942.0
2024-01-11 14:00:00,38.08,38.18,38.04,38.16,80568.0,36.1851,36.2801,36.1471,36.2611,80568.0
2024-01-11 14:30:00,38.16,38.23,38.13,38.2,69221.0,36.2611,36.3277,36.2326,36.2991,69221.0
2024-01-11 15:00:00,38.2,38.2,37.98,38.09,82559.0,36.2991,36.2991,36.0901,36.1946,82559.0
2024-01-11 15:30:00,38.09,38.1,37.94,38.03,264090.0,36.1946,36.2041,36.0521,36.1376,264090.0
2024-01-12 09:30:00,38.31,38.6,38.16,38.4,60010.0,36.4037,36.6792,36.2611,36.4892,60010.0
2024-01-12 10:00:00,38.39,38.43,38.25,38.34,66905.0,36.4797,36.5177,36.3467,36.4322,66905.0
2024-01-12 10:30:00,38.34,38.41,38.17,38.2,189122.0,36.4322,36.4987,36.2706,36.2991,189122.0
2024-01-12 11:00:00,38.2,38.4,38.19,38.4,69189.0,36.2991,36.4892,36.2896,36.4892,69189.0
2024-01-12 11:30:00,38.4,38.43,38.33,38.43,91314.0,36.4892,36.5177,36.4227,36.5177,91314.0
2024-01-12 12:00:00,38.43,38.51,38.41,38.5,59916.0,36.5177,36.5937,36.4987,36.5842,59916.0
2024-01-12 12:30:00,38.49,38.51,38.42,38.43,47630.0,36.5747,36.5937,36.5082,36.5177,47630.0
2024-01-12 13:00:00,38.43,38.49,38.43,38.48,40885.0,36.5177,36.5747,36.5177,36.5652,40885.0
2024-01-12 13:30:00,38.48,38.49,38.36,38.38,49394.0,36.5652,36.5747,36.4512,36.4702,49394.0
2024-01-12 14:00:00,38.37,38.45,38.36,38.43,52882.0,36.4607,36.5367,36.4512,36.5177,52882.0
2024-01-12 14:30:00,38.43,38.44,38.36,38.41,82944.0,36.5177,36.5272,36.4512,36.4987,82944.0
2024-01-12 15:00:00,38.41,38.44,38.3,38.3,95980.0,36.4987,36.5272,36.3942,36.3942,95980.0
2024-01-12 15:30:00,38.3,38.38,38.23,38.36,372716.0,36.3942,36.4702,36.3277,36.4512,372716.0
2024-01-16 09:30:00,38.11,38.32,38.04,38.26,189056.0,36.2136,36.4132,36.1471,36.3562,189056.0
2024-01-16 10:00:00,38.27,38.38,38.22,38.3,108161.0,36.3657,36.4702,36.3182,36.3942,108161.0
2024-01-16 10:30:00,38.29,38.38,38.23,38.28,125700.0,36.3847,36.4702,36.3277,36.3752,125700.0
2024-01-16 11:00:00,38.28,38.3,38.15,38.26,162872.0,36.3752,36.3942,36.2516,36.3562,162872.0
2024-01-16 11:30:00,38.27,38.42,38.27,38.39,103011.0,36.3657,36.5082,36.3657,36.4797,103011.0
2024-01-16 12:00:00,38.39,38.43,38.31,38.32,131315.0,36.4797,36.5177,36.4037,36.4132,131315.0
2024-01-16 12:30:00,38.32,38.38,38.27,38.3,74171.0,36.4132,36.4702,36.3657,36.3942,74171.0
2024-01-16 13:00:00,38.3,38.42,38.3,38.37,69048.0,36.3942,36.5082,36.3942,36.4607,69048.0
2024-01-16 13:30:00,38.38,38.39,38.25,38.27,46345.0,36.4702,36.4797,36.3467,36.3657,46345.0
2024-01-16 14:00:00,38.28,38.29,38.06,38.12,63769.0,36.3752,36.3847,36.1661,36.2231,63769.0
2024-01-16 14:30:00,38.11,38.13,38.0,38.05,69204.0,36.2136,36.2326,36.1091,36.1566,69204.0
2024-01-16 15:00:00,38.05,38.06,37.89,37.93,230212.0,36.1566,36.1661,36.0046,36.0426,230212.0
2024-01-16 15:30:00,37.93,37.93,37.69,37.79,501600.0,36.0426,36.0426,35.8145,35.9096,501600.0
2024-01-17 09:30:00,37.41,37.7,37.28,37.63,108405.0,35.5485,35.824,35.4249,35.7575,108405.0
2024-01-17 10:00:00,37.62,37.75,37.6,37.7,195599.0,35.748,35.8715,35.729,35.824,195599.0
2024-01-17 10:30:00,37.7,37.71,37.55,37.65,79275.0,35.824,35.8335,35.6815,35.7765,79275.0
2024-01-17 11:00:00,37.66,37.7,37.47,37.48,161473.0,35.786,35.824,35.6055,35.615,161473.0
2024-01-17 11:30:00,37.48,37.52,37.26,37.3,121218.0,35.615,35.653,35.4059,35.4439,121218.0
2024-01-17 12:00:00,37.3,37.31,37.18,37.23,51976.0,35.4439,35.4534,35.3299,35.3774,51976.0
2024-01-17 12:30:00,37.23,37.3,37.19,37.2,130898.0,35.3774,35.4439,35.3394,35.3489,130898.0
2024-01-17 13:00:00,37.19,37.19,36.92,36.93,114890.0,35.3394,35.3394,35.0828,35.0923,114890.0
2024-01-17 13:30:00,36.94,37.01,36.85,36.98,141507.0,35.1018,35.1684,35.0163,35.1399,141507.0
2024-01-17 14:00:00,36.98,37.12,36.98,37.08,88863.0,35.1399,35.2729,35.1399,35.2349,88863.0
2024-01-17 14:30:00,37.08,37.1,37.02,37.04,89331.0,35.2349,35.2539,35.1779,35.1969,89331.0
2024-01-17 15:00:00,37.04,37.05,36.99,37.03,114035.0,35.1969,35.2064,35.1494,35.1874,114035.0
2024-01-17 15:30:00,37.04,37.19,36.99,37.16,449320.0,35.1969,35.3394,35.1494,35.3109,449320.0
2024-01-18 09:30:00,36.98,37.2,36.76,36.8,258631.0,35.1399,35.3489,34.9308,34.9688,258631.0
2024-01-18 10:00:00,36.81,36.88,36.64,36.73,161581.0,34.9783,35.0448,34.8168,34.9023,161581.0
2024-01-18 10:30:00,36.74,36.82,36.59,36.6,247807.0,34.9118,34.9878,34.7693,34.7788,247807.0
2024-01-18 11:00:00,36.59,36.63,36.53,36.59,70462.0,34.7693,34.8073,34.7122,34.7693,70462.0
2024-01-18 11:30:00,36.59,36.79,36.59,36.77,38328.0,34.7693,34.9593,34.7693,34.9403,38328.0
2024-01-18 12:00:00,36.77,36.78,36.67,36.67,47824.0,34.9403,34.9498,34.8453,34.8453,47824.0
2024-01-18 12:30:00,36.66,36.68,36.54,36.57,74333.0,34.8358,34.8548,34.7218,34.7503,74333.0
2024-01-18 13:00:00,36.59,36.6,36.48,36.57,54094.0,34.7693,34.7788,34.6647,34.7503,54094.0
2024-01-18 13:30:00,36.57,36.77,36.56,36.73,88075.0,34.7503,34.9403,34.7408,34.9023,88075.0
2024-01-18 14:00:00,36.73,36.8,36.69,36.69,49996.0,34.9023,34.9688,34.8643,34.8643,49996.0
2024-01-18 14:30:00,36.69,36.73,36.55,36.63,81347.0,34.8643,34.9023,34.7313,34.8073,81347.0
2024-01-18 15:00:00,36.63,36.81,36.61,36.79,286767.0,34.8073,34.9783,34.7883,34.9593,286767.0
2024-01-18 15:30:00,36.79,36.87,36.72,36.72,195637.0,34.9593,35.0353,34.8928,34.8928,195637.0
2024-01-19 09:30:00,36.83,36.89,36.35,36.58,144341.0,34.9973,35.0543,34.5412,34.7598,144341.0
2024-01-19 10:00:00,36.64,36.67,36.34,36.38,258086.0,34.8168,34.8453,34.5317,34.5697,258086.0
2024-01-19 10:30:00,36.37,36.49,36.34,36.43,42792.0,34.5602,34.6742,34.5317,34.6172,42792.0
2024-01-19 11:00:00,36.45,36.57,36.44,36.57,61037.0,34.6362,34.7503,34.6267,34.7503,61037.0
2024-01-19 11:30:00,36.57,36.58,36.44,36.53,43495.0,34.7503,34.7598,34.6267,34.7122,43495.0
2024-01-19 12:00:00,36.53,36.53,36.46,36.49,56214.0,34.7122,34.7122,34.6457,34.6742,56214.0
2024-01-19 12:30:00,36.5,36.55,36.44,36.47,64878.0,34.6837,34.7313,34.6267,34.6552,64878.0
2024-01-19 13:00:00,36.46,36.52,36.41,36.52,41701.0,34.6457,34.7027,34.5982,34.7027,41701.0
2024-01-19 13:30:00,36.52,36.53,36.47,36.52,85906.0,34.7027,34.7122,34.6552,34.7027,85906.0
2024-01-19 14:00:00,36.53,36.64,36.51,36.59,152768.0,34.7122,34.8168,34.6932,34.7693,152768.0
2024-01-19 14:30:00,36.61,36.65,36.56,36.64,54109.0,34.7883,34.8263,34.7408,34.8168,54109.0
2024-01-19 15:00:00,36.63,36.67,36.55,36.59,44373.0,34.8073,34.8453,34.7313,34.7693,44373.0
2024-01-19 15:30:00,36.59,36.84,36.57,36.84,465915.0,34.7693,35.0068,34.7503,35.0068,465915.0
2024-01-22 09:30:00,36.92,37.56,36.83,37.54,291842.0,35.0828,35.691,34.9973,35.672,291842.0
2024-01-22 10:00:00,37.52,37.63,37.42,37.54,49110.0,35.653,35.7575,35.558,35.672,49110.0
2024-01-22 10:30:00,37.54,37.62,37.47,37.59,78545.0,35.672,35.748,35.6055,35.7195,78545.0
2024-01-22 11:00:00,37.59,37.6,37.46,37.5,71972.0,35.7195,35.729,35.596,35.634,71972.0
2024-01-22 11:30:00,37.51,37.52,37.29,37.4,96454.0,35.6435,35.653,35.4344,35.539,96454.0
2024-01-22 12:00:00,37.39,37.49,37.39,37.43,27029.0,35.5295,35.6245,35.5295,35.5675,27029.0
2024-01-22 12:30:00,37.43,37.47,37.38,37.45,51274.0,35.5675,35.6055,35.52,35.5865,51274.0
2024-01-22 13:00:00,37.45,37.57,37.45,37.51,80906.0,35.5865,35.7005,35.5865,35.6435,80906.0
2024-01-22 13:30:00,37.51,37.62,37.48,37.61,40564.0,35.6435,35.748,35.615,35.7385,40564.0
2024-01-22 14:00:00,37.61,37.64,37.54,37.55,62189.0,35.7385,35.767,35.672,35.6815,62189.0
2024-01-22 14:30:00,37.55,37.67,37.52,37.66,48301.0,35.6815,35.7955,35.653,35.786,48301.0
2024-01-22 15:00:00,37.66,37.71,37.61,37.62,76015.0,35.786,35.8335,35.7385,35.748,76015.0
2024-01-22 15:30:00,37.63,37.65,37.52,37.56,361432.0,35.7575,35.7765,35.653,35.691,361432.0
2024-01-23 09:30:00,37.7,38.02,37.24,37.33,124987.0,35.824,36.1281,35.3869,35.4724,124987.0
2024-01-23 10:00:00,37.34,37.47,37.21,37.22,102538.0,35.4819,35.6055,35.3584,35.3679,102538.0
2024-01-23 10:30:00,37.21,37.21,37.1,37.16,84676.0,35.3584,35.3584,35.2539,35.3109,84676.0
2024-01-23 11:00:00,37.16,37.16,37.05,37.09,84769.0,35.3109,35.3109,35.2064,35.2444,84769.0
2024-01-23 11:30:00,37.1,37.11,37.03,37.06,41479.0,35.2539,35.2634,35.1874,35.2159,41479.0
2024-01-23 12:00:00,37.07,37.09,37.01,37.02,62915.0,35.2254,35.2444,35.1684,35.1779,62915.0
2024-01-23 12:30:00,37.02,37.07,36.99,37.05,53376.0,35.1779,35.2254,35.1494,35.2064,53376.0
2024-01-23 13:00:00,37.05,37.13,37.04,37.11,63365.0,35.2064,35.2824,35.1969,35.2634,63365.0
2024-01-23 13:30:00,37.11,37.17,37.07,37.16,49926.0,35.2634,35.3204,35.2254,35.3109,49926.0
2024-01-23 14:00:00,37.16,37.21,37.14,37.16,83534.0,35.3109,35.3584,35.2919,35.3109,83534.0
2024-01-23 14:30:00,37.16,37.22,37.14,37.19,85093.0,35.3109,35.3679,35.2919,35.3394,85093.0
2024-01-23 15:00:00,37.19,37.29,37.15,37.16,106063.0,35.3394,35.4344,35.3014,35.3109,106063.0
2024-01-23 15:30:00,37.16,37.19,37.05,37.15,384713.0,35.3109,35.3394,35.2064,35.3014,384713.0
2024-01-24 09:30:00,37.48,37.48,36.87,36.95,49554.0,35.615,35.615,35.0353,35.1113,49554.0
2024-01-24 10:00:00,36.95,36.95,36.47,36.47,329973.0,35.1113,35.1113,34.6552,34.6552,329973.0
2024-01-24 10:30:00,36.48,36.49,36.02,36.06,219902.0,34.6647,34.6742,34.2276,34.2656,219902.0
2024-01-24 11:00:00,36.09,36.31,36.09,36.19,47361.0,34.2941,34.5032,34.2941,34.3892,47361.0
2024-01-24 11:30:00,36.19,36.26,36.08,36.11,75902.0,34.3892,34.4557,34.2846,34.3131,75902.0
2024-01-24 12:00:00,36.1,36.17,36.0,36.0,79696.0,34.3036,34.3702,34.2086,34.2086,79696.0
2024-01-24 12:30:00,35.99,36.02,35.95,35.98,33139.0,34.1991,34.2276,34.1611,34.1896,33139.0
2024-01-24 13:00:00,35.98,36.05,35.8,35.94,110862.0,34.1896,34.2561,34.0186,34.1516,110862.0
2024-01-24 13:30:00,35.93,35.95,35.84,35.92,63301.0,34.1421,34.1611,34.0566,34.1326,63301.0
2024-01-24 14:00:00,35.91,36.06,35.9,36.05,62428.0,34.1231,34.2656,34.1136,34.2561,62428.0
2024-01-24 14:30:00,36.05,36.11,36.0,36.1,83644.0,34.2561,34.3131,34.2086,34.3036,83644.0
2024-01-24 15:00:00,36.1,36.15,36.05,36.05,82900.0,34.3036,34.3512,34.2561,34.2561,82900.0
2024-01-24 15:30:00,36.06,36.07,35.74,35.78,291858.0,34.2656,34.2751,33.9616,33.9996,291858.0
2024-01-25 09:30:00,36.16,36.42,36.1,36.35,81068.0,34.3607,34.6077,34.3036,34.5412,81068.0
2024-01-25 10:00:00,36.36,36.41,36.03,36.05,61139.0,34.5507,34.5982,34.2371,34.2561,61139.0
2024-01-25 10:30:00,36.06,36.08,35.88,35.92,59399.0,34.2656,34.2846,34.0946,34.1326,59399.0
2024-01-25 11:00:00,35.92,36.1,35.92,36.09,29103.0,34.1326,34.3036,34.1326,34.2941,29103.0
2024-01-25 11:30:00,36.09,36.13,36.03,36.09,38954.0,34.2941,34.3322,34.2371,34.2941,38954.0
2024-01-25 12:00:00,36.08,36.08,35.99,36.07,43917.0,34.2846,34.2846,34.1991,34.2751,43917.0
2024-01-25 12:30:00,36.07,36.08,35.91,35.98,23197.0,34.2751,34.2846,34.1231,34.1896,23197.0
2024-01-25 13:00:00,35.98,36.19,35.98,36.11,36840.0,34.1896,34.3892,34.1896,34.3131,36840.0
2024-01-25 13:30:00,36.12,36.28,36.11,36.28,56055.0,34.3227,34.4747,34.3131,34.4747,56055.0
2024-01-25 14:00:00,36.27,36.4,36.24,36.34,31022.0,34.4652,34.5887,34.4367,34.5317,31022.0
2024-01-25 14:30:00,36.34,36.36,36.21,36.24,42147.0,34.5317,34.5507,34.4082,34.4367,42147.0
2024-01-25 15:00:00,36.23,36.32,36.19,36.3,53785.0,34.4272,34.5127,34.3892,34.4937,53785.0
2024-01-25 15:30:00,36.3,36.39,36.27,36.37,236636.0,34.4937,34.5792,34.4652,34.5602,236636.0
2024-01-26 09:30:00,36.55,36.7,36.44,36.51,45744.0,34.7313,34.8738,34.6267,34.6932,45744.0
2024-01-26 10:00:00,36.5,36.64,36.48,36.61,52878.0,34.6837,34.8168,34.6647,34.7883,52878.0
2024-01-26 10:30:00,36.61,36.64,36.56,36.59,73271.0,34.7883,34.8168,34.7408,34.7693,73271.0
2024-01-26 11:00:00,36.6,36.66,36.57,36.64,35434.0,34.7788,34.8358,34.7503,34.8168,35434.0
2024-01-26 11:30:00,36.64,36.67,36.6,36.65,21098.0,34.8168,34.8453,34.7788,34.8263,21098.0
2024-01-26 12:00:00,36.65,36.65,36.58,36.61,21824.0,34.8263,34.8263,34.7598,34.7883,21824.0
2024-01-26 12:30:00,36.61,36.62,36.52,36.55,54855.0,34.7883,34.7978,34.7027,34.7313,54855.0
2024-01-26 13:00:00,36.55,36.59,36.51,36.58,23638.0,34.7313,34.7693,34.6932,34.7598,23638.0
2024-01-26 13:30:00,36.59,36.63,36.59,36.63,21203.0,34.7693,34.8073,34.7693,34.8073,21203.0
2024-01-26 14:00:00,36.63,36.64,36.53,36.55,39503.0,34.8073,34.8168,34.7122,34.7313,39503.0
2024-01-26 14:30:00,36.56,36.6,36.53,36.58,36321.0,34.7408,34.7788,34.7122,34.7598,36321.0
2024-01-26 15:00:00,36.57,36.58,36.46,36.48,33252.0,34.7503,34.7598,34.6457,34.6647,33252.0
2024-01-26 15:30:00,36.48,36.61,36.47,36.59,259800.0,34.6647,34.7883,34.6552,34.7693,259800.0
2024-01-29 09:30:00,36.65,36.7,36.09,36.39,78817.0,34.8263,34.8738,34.2941,34.5792,78817.0
2024-01-29 10:00:00,36.39,36.56,36.33,36.51,86869.0,34.5792,34.7408,34.5222,34.6932,86869.0
2024-01-29 10:30:00,36.51,36.56,36.46,36.55,61398.0,34.6932,34.7408,34.6457,34.7313,61398.0
2024-01-29 11:00:00,36.56,36.71,36.55,36.66,33643.0,34.7408,34.8833,34.7313,34.8358,33643.0
2024-01-29 11:30:00,36.67,36.77,36.65,36.74,25459.0,34.8453,34.9403,34.8263,34.9118,25459.0
2024-01-29 12:00:00,36.74,36.81,36.71,36.8,26385.0,34.9118,34.9783,34.8833,34.9688,26385.0
2024-01-29 12:30:00,36.81,36.86,36.75,36.77,56192.0,34.9783,35.0258,34.9213,34.9403,56192.0
2024-01-29 13:00:00,36.77,36.85,36.74,36.82,40968.0,34.9403,35.0163,34.9118,34.9878,40968.0
2024-01-29 13:30:00,36.83,36.83,36.77,36.77,39590.0,34.9973,34.9973,34.9403,34.9403,39590.0
2024-01-29 14:00:00,36.77,36.87,36.73,36.75,40849.0,34.9403,35.0353,34.9023,34.9213,40849.0
2024-01-29 14:30:00,36.75,36.79,36.68,36.69,127450.0,34.9213,34.9593,34.8548,34.8643,127450.0
2024-01-29 15:00:00,36.69,37.01,36.69,36.94,113734.0,34.8643,35.1684,34.8643,35.1018,113734.0
2024-01-29 15:30:00,36.94,37.0,36.76,36.81,300535.0,35.1018,35.1589,34.9308,34.9783,300535.0
2024-01-30 09:30:00,36.63,36.68,36.29,36.61,58844.0,34.8073,34.8548,34.4842,34.7883,58844.0
2024-01-30 10:00:00,36.59,36.59,36.2,36.23,35111.0,34.7693,34.7693,34.3987,34.4272,35111.0
2024-01-30 10:30:00,36.23,36.38,36.22,36.31,26913.0,34.4272,34.5697,34.4177,34.5032,26913.0
2024-01-30 11:00:00,36.31,36.41,36.28,36.37,41625.0,34.5032,34.5982,34.4747,34.5602,41625.0
2024-01-30 11:30:00,36.36,36.51,36.34,36.5,42903.0,34.5507,34.6932,34.5317,34.6837,42903.0
2024-01-30 12:00:00,36.5,36.52,36.45,36.48,17500.0,34.6837,34.7027,34.6362,34.6647,17500.0
2024-01-30 12:30:00,36.48,36.49,36.33,36.33,26005.0,34.6647,34.6742,34.5222,34.5222,26005.0
2024-01-30 13:00:00,36.33,36.41,36.32,36.32,34475.0,34.5222,34.5982,34.5127,34.5127,34475.0
2024-01-30 13:30:00,36.33,36.45,36.31,36.44,41861.0,34.5222,34.6362,34.5032,34.6267,41861.0
2024-01-30 14:00:00,36.44,36.62,36.43,36.57,54508.0,34.6267,34.7978,34.6172,34.7503,54508.0
2024-01-30 14:30:00,36.57,36.58,36.51,36.52,58810.0,34.7503,34.7598,34.6932,34.7027,58810.0
2024-01-30 15:00:00,36.52,36.52,36.22,36.24,413343.0,34.7027,34.7027,34.4177,34.4367,413343.0
2024-01-30 15:30:00,36.25,36.39,36.18,36.2,410652.0,34.4462,34.5792,34.3797,34.3987,410652.0
2024-01-31 09:30:00,36.51,36.55,36.13,36.23,95473.0,34.6932,34.7313,34.3322,34.4272,95473.0
2024-01-31 10:00:00,36.25,36.54,36.19,36.54,168177.0,34.4462,34.7218,34.3892,34.7218,168177.0
2024-01-31 10:30:00,36.55,36.7,36.51,36.53,64922.0,34.7313,34.8738,34.6932,34.7122,64922.0
2024-01-31 11:00:00,36.54,36.54,36.39,36.4,359101.0,34.7218,34.7218,34.5792,34.5887,359101.0
2024-01-31 11:30:00,36.39,36.41,36.26,36.3,119728.0,34.5792,34.5982,34.4557,34.4937,119728.0
2024-01-31 12:00:00,36.3,36.34,36.23,36.34,45606.0,34.4937,34.5317,34.4272,34.5317,45606.0
2024-01-31 12:30:00,36.35,36.36,36.21,36.24,52398.0,34.5412,34.5507,34.4082,34.4367,52398.0
2024-01-31 13:00:00,36.23,36.23,36.13,36.18,37997.0,34.4272,34.4272,34.3322,34.3797,37997.0
2024-01-31 13:30:00,36.18,36.2,36.1,36.12,50091.0,34.3797,34.3987,34.3036,34.3227,50091.0
2024-01-31 14:00:00,36.13,36.16,35.94,35.98,71809.0,34.3322,34.3607,34.1516,34.1896,71809.0
2024-01-31 14:30:00,35.99,36.33,35.95,35.96,58790.0,34.1991,34.5222,34.1611,34.1706,58790.0
2024-01-31 15:00:00,35.97,35.99,35.69,35.87,89555.0,34.1801,34.1991,33.914,34.0851,89555.0
2024-01-31 15:30:00,35.87,35.97,35.72,35.85,400489.0,34.0851,34.1801,33.9426,34.0661,400489.0
2024-02-01 09:30:00,35.98,35.98,35.71,35.92,85064.0,34.1896,34.1896,33.9331,34.1326,85064.0
2024-02-01 10:00:00,35.91,36.22,35.79,36.17,157794.0,34.1231,34.4177,34.0091,34.3702,157794.0
2024-02-01 10:30:00,36.17,36.26,36.13,36.15,53379.0,34.3702,34.4557,34.3322,34.3512,53379.0
2024-02-01 11:00:00,36.15,36.2,36.0,36.05,33361.0,34.3512,34.3987,34.2086,34.2561,33361.0
2024-02-01 11:30:00,36.08,36.26,36.08,36.25,36894.0,34.2846,34.4557,34.2846,34.4462,36894.0
2024-02-01 12:00:00,36.28,36.42,36.27,36.34,46004.0,34.4747,34.6077,34.4652,34.5317,46004.0
2024-02-01 12:30:00,36.33,36.55,36.3,36.52,123772.0,34.5222,34.7313,34.4937,34.7027,123772.0
2024-02-01 13:00:00,36.52,36.55,36.45,36.5,60325.0,34.7027,34.7313,34.6362,34.6837,60325.0
2024-02-01 13:30:00,36.5,36.58,36.47,36.52,41910.0,34.6837,34.7598,34.6552,34.7027,41910.0
2024-02-01 14:00:00,36.52,36.58,36.44,36.44,53805.0,34.7027,34.7598,34.6267,34.6267,53805.0
2024-02-01 14:30:00,36.44,36.45,36.35,36.41,48707.0,34.6267,34.6362,34.5412,34.5982,48707.0
2024-02-01 15:00:00,36.41,36.45,36.34,36.41,64494.0,34.5982,34.6362,34.5317,34.5982,64494.0
2024-02-01 15:30:00,36.42,36.61,36.38,36.6,291478.0,34.6077,34.7883,34.5697,34.7788,291478.0
2024-02-02 09:30:00,36.19,36.28,35.62,35.86,103763.0,34.3892,34.4747,33.8475,34.0756,103763.0
2024-02-02 10:00:00,35.9,36.02,35.75,36.02,63591.0,34.1136,34.2276,33.9711,34.2276,63591.0
2024-02-02 10:30:00,36.02,36.1,35.91,36.02,39827.0,34.2276,34.3036,34.1231,34.2276,39827.0
2024-02-02 11:00:00,36.02,36.05,35.89,36.01,54564.0,34.2276,34.2561,34.1041,34.2181,54564.0
2024-02-02 11:30:00,36.04,36.09,35.92,35.95,32332.0,34.2466,34.2941,34.1326,34.1611,32332.0
2024-02-02 12:00:00,35.96,35.96,35.78,35.87,40097.0,34.1706,34.1706,33.9996,34.0851,40097.0
2024-02-02 12:30:00,35.86,35.9,35.74,35.87,32223.0,34.0756,34.1136,33.9616,34.0851,32223.0
2024-02-02 13:00:00,35.89,36.05,35.88,35.99,28940.0,34.1041,34.2561,34.0946,34.1991,28940.0
2024-02-02 13:30:00,36.0,36.06,35.96,36.04,49848.0,34.2086,34.2656,34.1706,34.2466,49848.0
2024-02-02 14:00:00,36.04,36.25,36.03,36.24,44704.0,34.2466,34.4462,34.2371,34.4367,44704.0
2024-02-02 14:30:00,36.26,36.42,36.23,36.4,57729.0,34.4557,34.6077,34.4272,34.5887,57729.0
2024-02-02 15:00:00,36.41,36.53,36.39,36.52,51523.0,34.5982,34.7122,34.5792,34.7027,51523.0
2024-02-02 15:30:00,36.52,36.53,36.17,36.17,158010.0,34.7027,34.7122,34.3702,34.3702,158010.0
2024-02-05 09:30:00,35.97,35.97,35.42,35.64,150568.0,34.1801,34.1801,33.6575,33.8665,150568.0
2024-02-05 10:00:00,35.61,35.7,35.52,35.52,81013.0,33.838,33.9235,33.7525,33.7525,81013.0
2024-02-05 10:30:00,35.53,35.74,35.52,35.56,44475.0,33.762,33.9616,33.7525,33.7905,44475.0
2024-02-05 11:00:00,35.58,35.69,35.51,35.69,45679.0,33.8095,33.914,33.743,33.914,45679.0
2024-02-05 11:30:00,35.7,35.76,35.69,35.74,49327.0,33.9235,33.9806,33.914,33.9616,49327.0
2024-02-05 12:00:00,35.73,35.78,35.7,35.76,33442.0,33.9521,33.9996,33.9235,33.9806,33442.0
2024-02-05 12:30:00,35.76,35.78,35.7,35.73,50371.0,33.9806,33.9996,33.9235,33.9521,50371.0
2024-02-05 13:00:00,35.73,35.79,35.65,35.66,42635.0,33.9521,34.0091,33.876,33.8855,42635.0
2024-02-05 13:30:00,35.65,35.75,35.63,35.75,48346.0,33.876,33.9711,33.857,33.9711,48346.0
2024-02-05 14:00:00,35.75,35.76,35.67,35.69,61825.0,33.9711,33.9806,33.895,33.914,61825.0
2024-02-05 14:30:00,35.69,35.79,35.69,35.7,60289.0,33.914,34.0091,33.914,33.9235,60289.0
2024-02-05 15:00:00,35.7,35.84,35.69,35.79,116770.0,33.9235,34.0566,33.914,34.0091,116770.0
2024-02-05 15:30:00,35.79,35.79,35.35,35.41,441583.0,34.0091,34.0091,33.591,33.648,441583.0
2024-02-06 09:30:00,35.3,35.58,35.16,35.47,36303.0,33.5435,33.8095,33.4104,33.705,36303.0
2024-02-06 10:00:00,35.47,35.59,35.47,35.5,30775.0,33.705,33.819,33.705,33.7335,30775.0
2024-02-06 10:30:00,35.52,35.57,35.42,35.44,31078.0,33.7525,33.8,33.6575,33.6765,31078.0
2024-02-06 11:00:00,35.43,35.56,35.37,35.53,33314.0,33.667,33.7905,33.61,33.762,33314.0
2024-02-06 11:30:00,35.53,35.55,35.37,35.43,53015.0,33.762,33.781,33.61,33.667,53015.0
2024-02-06 12:00:00,35.44,35.52,35.44,35.51,27199.0,33.6765,33.7525,33.6765,33.743,27199.0
2024-02-06 12:30:00,35.51,35.6,35.5,35.57,23707.0,33.743,33.8285,33.7335,33.8,23707.0
2024-02-06 13:00:00,35.57,35.62,35.49,35.52,69082.0,33.8,33.8475,33.724,33.7525,69082.0
2024-02-06 13:30:00,35.53,35.61,35.52,35.55,35949.0,33.762,33.838,33.7525,33.781,35949.0
2024-02-06 14:00:00,35.55,35.55,35.39,35.41,40121.0,33.781,33.781,33.629,33.648,40121.0
2024-02-06 14:30:00,35.41,35.46,35.33,35.43,36370.0,33.648,33.6955,33.572,33.667,36370.0
2024-02-06 15:00:00,35.43,35.56,35.41,35.49,55481.0,33.667,33.7905,33.648,33.724,55481.0
2024-02-06 15:30:00,35.48,35.68,35.48,35.53,170007.0,33.7145,33.9045,33.7145,33.762,170007.0
2024-02-07 09:30:00,35.77,35.77,35.22,35.38,102234.0,33.9901,33.9901,33.4674,33.6195,102234.0
2024-02-07 10:00:00,35.4,35.49,35.31,35.49,140579.0,33.6385,33.724,33.553,33.724,140579.0
2024-02-07 10:30:00,35.51,35.55,35.42,35.52,37301.0,33.743,33.781,33.6575,33.7525,37301.0
2024-02-07 11:00:00,35.54,35.56,35.4,35.43,46510.0,33.7715,33.7905,33.6385,33.667,46510.0
2024-02-07 11:30:00,35.44,35.62,35.39,35.6,47155.0,33.6765,33.8475,33.629,33.8285,47155.0
2024-02-07 12:00:00,35.62,35.65,35.54,35.61,79275.0,33.8475,33.876,33.7715,33.838,79275.0
2024-02-07 12:30:00,35.6,35.66,35.55,35.63,27437.0,33.8285,33.8855,33.781,33.857,27437.0
2024-02-07 13:00:00,35.63,35.76,35.62,35.76,22423.0,33.857,33.9806,33.8475,33.9806,22423.0
2024-02-07 13:30:00,35.75,35.77,35.67,35.7,39920.0,33.9711,33.9901,33.895,33.9235,39920.0
2024-02-07 14:00:00,35.7,35.74,35.63,35.68,23766.0,33.9235,33.9616,33.857,33.9045,23766.0
2024-02-07 14:30:00,35.67,35.74,35.66,35.73,24450.0,33.895,33.9616,33.8855,33.9521,24450.0
2024-02-07 15:00:00,35.75,35.75,35.66,35.66,27504.0,33.9711,33.9711,33.8855,33.8855,27504.0
2024-02-07 15:30:00,35.66,35.68,35.52,35.6,119973.0,33.8855,33.9045,33.7525,33.8285,119973.0
2024-02-08 09:30:00,35.15,35.33,35.01,35.31,39499.0,33.6904,33.863,33.5562,33.8438,39499.0
2024-02-08 10:00:00,35.33,35.5,35.32,35.5,36465.0,33.863,34.0259,33.8534,34.0259,36465.0
2024-02-08 10:30:00,35.5,35.5,35.33,35.41,33097.0,34.0259,34.0259,33.863,33.9396,33097.0
2024-02-08 11:00:00,35.41,35.41,35.22,35.23,47375.0,33.9396,33.9396,33.7575,33.7671,47375.0
2024-02-08 11:30:00,35.2,35.31,35.19,35.3,30422.0,33.7384,33.8438,33.7288,33.8342,30422.0
2024-02-08 12:00:00,35.3,35.31,35.2,35.29,30833.0,33.8342,33.8438,33.7384,33.8246,30833.0
2024-02-08 12:30:00,35.29,35.32,35.25,35.26,22951.0,33.8246,33.8534,33.7863,33.7959,22951.0
2024-02-08 13:00:00,35.27,35.41,35.27,35.34,31323.0,33.8054,33.9396,33.8054,33.8725,31323.0
2024-02-08 13:30:00,35.35,35.4,35.3,35.39,28439.0,33.8821,33.93,33.8342,33.9205,28439.0
2024-02-08 14:00:00,35.4,35.5,35.38,35.39,48231.0,33.93,34.0259,33.9109,33.9205,48231.0
2024-02-08 14:30:00,35.39,35.42,35.36,35.41,58356.0,33.9205,33.9492,33.8917,33.9396,58356.0
2024-02-08 15:00:00,35.42,35.43,35.23,35.27,58057.0,33.9492,33.9588,33.7671,33.8054,58057.0
2024-02-08 15:30:00,35.26,35.48,35.24,35.43,273836.0,33.7959,34.0067,33.7767,33.9588,273836.0
2024-02-09 09:30:00,35.33,35.6,35.27,35.32,102854.0,33.863,34.1217,33.8054,33.8534,102854.0
2024-02-09 10:00:00,35.35,35.37,35.12,35.18,68922.0,33.8821,33.9013,33.6617,33.7192,68922.0
2024-02-09 10:30:00,35.17,35.25,35.07,35.14,106615.0,33.7096,33.7863,33.6138,33.6808,106615.0
2024-02-09 11:00:00,35.13,35.16,35.07,35.1,81128.0,33.6713,33.7,33.6138,33.6425,81128.0
2024-02-09 11:30:00,35.1,35.13,34.97,35.0,85517.0,33.6425,33.6713,33.5179,33.5467,85517.0
2024-02-09 12:00:00,35.0,35.05,34.93,35.04,56041.0,33.5467,33.5946,33.4796,33.585,56041.0
2024-02-09 12:30:00,35.04,35.06,34.96,35.03,53351.0,33.585,33.6042,33.5083,33.5754,53351.0
2024-02-09 13:00:00,35.04,35.12,35.03,35.11,48572.0,33.585,33.6617,33.5754,33.6521,48572.0
2024-02-09 13:30:00,35.11,35.19,35.09,35.16,30034.0,33.6521,33.7288,33.6329,33.7,30034.0
2024-02-09 14:00:00,35.16,35.25,35.14,35.19,45535.0,33.7,33.7863,33.6808,33.7288,45535.0
2024-02-09 14:30:00,35.2,35.3,35.17,35.3,47625.0,33.7384,33.8342,33.7096,33.8342,47625.0
2024-02-09 15:00:00,35.3,35.35,35.28,35.34,66287.0,33.8342,33.8821,33.815,33.8725,66287.0
2024-02-09 15:30:00,35.34,35.39,35.3,35.31,317517.0,33.8725,33.9205,33.8342,33.8438,317517.0
2024-02-12 09:30:00,35.3,35.53,35.28,35.41,145259.0,33.8342,34.0547,33.815,33.9396,145259.0
2024-02-12 10:00:00,35.41,35.42,35.26,35.33,119173.0,33.9396,33.9492,33.7959,33.863,119173.0
2024-02-12 10:30:00,35.33,35.38,35.24,35.36,52218.0,33.863,33.9109,33.7767,33.8917,52218.0
2024-02-12 11:00:00,35.36,35.59,35.35,35.58,152842.0,33.8917,34.1122,33.8821,34.1026,152842.0
2024-02-12 11:30:00,35.58,35.68,35.57,35.63,35641.0,34.1026,34.1984,34.093,34.1505,35641.0
2024-02-12 12:00:00,35.63,35.66,35.58,35.62,28738.0,34.1505,34.1793,34.1026,34.1409,28738.0
2024-02-12 12:30:00,35.62,35.67,35.56,35.66,34989.0,34.1409,34.1888,34.0834,34.1793,34989.0
2024-02-12 13:00:00,35.68,35.7,35.62,35.66,52641.0,34.1984,34.2176,34.1409,34.1793,52641.0
2024-02-12 13:30:00,35.66,35.69,35.61,35.64,55279.0,34.1793,34.208,34.1313,34.1601,55279.0
2024-02-12 14:00:00,35.63,35.66,35.53,35.55,57127.0,34.1505,34.1793,34.0547,34.0738,57127.0
2024-02-12 14:30:00,35.55,35.75,35.53,35.75,162465.0,34.0738,34.2655,34.0547,34.2655,162465.0
2024-02-12 15:00:00,35.76,35.8,35.71,35.76,66175.0,34.2751,34.3134,34.2272,34.2751,66175.0
2024-02-12 15:30:00,35.76,35.94,35.73,35.9,305245.0,34.2751,34.4476,34.2463,34.4093,305245.0
2024-02-13 09:30:00,35.47,35.55,35.06,35.09,83737.0,33.9971,34.0738,33.6042,33.6329,83737.0
2024-02-13 10:00:00,35.11,35.19,35.07,35.16,96238.0,33.6521,33.7288,33.6138,33.7,96238.0
2024-02-13 10:30:00,35.16,35.16,34.8,34.81,108329.0,33.7,33.7,33.355,33.3645,108329.0
2024-02-13 11:00:00,34.82,35.11,34.77,35.09,64945.0,33.3741,33.6521,33.3262,33.6329,64945.0
2024-02-13 11:30:00,35.1,35.19,35.02,35.11,183596.0,33.6425,33.7288,33.5658,33.6521,183596.0
2024-02-13 12:00:00,35.11,35.11,35.0,35.03,31068.0,33.6521,33.6521,33.5467,33.5754,31068.0
2024-02-13 12:30:00,35.04,35.07,34.99,35.05,28561.0,33.585,33.6138,33.5371,33.5946,28561.0
2024-02-13 13:00:00,35.05,35.06,34.92,34.97,30749.0,33.5946,33.6042,33.47,33.5179,30749.0
2024-02-13 13:30:00,34.96,34.97,34.83,34.88,66912.0,33.5083,33.5179,33.3837,33.4316,66912.0
2024-02-13 14:00:00,34.89,34.94,34.75,34.76,32867.0,33.4412,33.4892,33.307,33.3166,32867.0
2024-02-13 14:30:00,34.75,34.82,34.67,34.69,38759.0,33.307,33.3741,33.2304,33.2495,38759.0
2024-02-13 15:00:00,34.69,34.78,34.65,34.77,54201.0,33.2495,33.3358,33.2112,33.3262,54201.0
2024-02-13 15:30:00,34.77,35.03,34.75,34.96,328797.0,33.3262,33.5754,33.307,33.5083,328797.0
2024-02-14 09:30:00,35.01,35.18,34.92,35.02,62971.0,33.5562,33.7192,33.47,33.5658,62971.0
2024-02-14 10:00:00,35.02,35.04,34.82,34.97,43845.0,33.5658,33.585,33.3741,33.5179,43845.0
2024-02-14 10:30:00,34.95,35.03,34.95,35.03,36092.0,33.4987,33.5754,33.4987,33.5754,36092.0
2024-02-14 11:00:00,35.03,35.13,34.99,35.11,102648.0,33.5754,33.6713,33.5371,33.6521,102648.0
2024-02-14 11:30:00,35.12,35.19,35.05,35.08,63427.0,33.6617,33.7288,33.5946,33.6233,63427.0
2024-02-14 12:00:00,35.07,35.11,34.98,35.11,58039.0,33.6138,33.6521,33.5275,33.6521,58039.0
2024-02-14 12:30:00,35.11,35.21,35.09,35.2,93706.0,33.6521,33.7479,33.6329,33.7384,93706.0
2024-02-14 13:00:00,35.19,35.23,35.15,35.19,33564.0,33.7288,33.7671,33.6904,33.7288,33564.0
2024-02-14 13:30:00,35.19,35.26,35.15,35.18,32780.0,33.7288,33.7959,33.6904,33.7192,32780.0
2024-02-14 14:00:00,35.18,35.28,35.05,35.26,53273.0,33.7192,33.815,33.5946,33.7959,53273.0
2024-02-14 14:30:00,35.26,35.31,35.22,35.3,47481.0,33.7959,33.8438,33.7575,33.8342,47481.0
2024-02-14 15:00:00,35.3,35.39,35.26,35.36,62440.0,33.8342,33.9205,33.7959,33.8917,62440.0
2024-02-14 15:30:00,35.35,35.48,35.25,35.43,326894.0,33.8821,34.0067,33.7863,33.9588,326894.0
2024-02-15 09:30:00,35.72,36.16,35.63,36.03,95857.0,34.2368,34.6585,34.1505,34.5339,95857.0
2024-02-15 10:00:00,36.05,36.15,35.94,36.08,97405.0,34.5531,34.6489,34.4476,34.5818,97405.0
2024-02-15 10:30:00,36.09,36.1,35.88,35.89,85973.0,34.5914,34.601,34.3901,34.3997,85973.0
2024-02-15 11:00:00,35.89,35.93,35.7,35.71,47931.0,34.3997,34.438,34.2176,34.2272,47931.0
2024-02-15 11:30:00,35.7,35.86,35.7,35.85,60116.0,34.2176,34.3709,34.2176,34.3614,60116.0
2024-02-15 12:00:00,35.84,35.93,35.82,35.84,53084.0,34.3518,34.438,34.3326,34.3518,53084.0
2024-02-15 12:30:00,35.84,35.92,35.83,35.85,76979.0,34.3518,34.4285,34.3422,34.3614,76979.0
2024-02-15 13:00:00,35.86,36.05,35.85,36.05,49103.0,34.3709,34.5531,34.3614,34.5531,49103.0
2024-02-15 13:30:00,36.05,36.13,36.01,36.11,67267.0,34.5531,34.6297,34.5147,34.6106,67267.0
2024-02-15 14:00:00,36.12,36.16,36.07,36.16,52180.0,34.6202,34.6585,34.5722,34.6585,52180.0
2024-02-15 14:30:00,36.16,36.16,36.07,36.08,66392.0,34.6585,34.6585,34.5722,34.5818,66392.0
2024-02-15 15:00:00,36.09,36.1,35.99,36.02,60073.0,34.5914,34.601,34.4956,34.5243,60073.0
2024-02-15 15:30:00,36.02,36.22,36.01,36.22,347250.0,34.5243,34.716,34.5147,34.716,347250.0
2024-02-16 09:30:00,35.82,35.96,35.66,35.89,75797.0,34.3326,34.4668,34.1793,34.3997,75797.0
2024-02-16 10:00:00,35.89,36.1,35.83,35.96,40841.0,34.3997,34.601,34.3422,34.4668,40841.0
2024-02-16 10:30:00,35.96,36.03,35.92,36.0,31541.0,34.4668,34.5339,34.4285,34.5051,31541.0
2024-02-16 11:00:00,36.02,36.13,35.99,36.11,70249.0,34.5243,34.6297,34.4956,34.6106,70249.0
2024-02-16 11:30:00,36.12,36.22,36.1,36.18,26191.0,34.6202,34.716,34.601,34.6777,26191.0
2024-02-16 12:00:00,36.17,36.21,36.11,36.19,26155.0,34.6681,34.7064,34.6106,34.6872,26155.0
2024-02-16 12:30:00,36.18,36.27,36.16,36.23,29117.0,34.6777,34.7639,34.6585,34.7256,29117.0
2024-02-16 13:00:00,36.23,36.28,36.2,36.25,28358.0,34.7256,34.7735,34.6968,34.7448,28358.0
2024-02-16 13:30:00,36.26,36.27,36.19,36.25,27018.0,34.7543,34.7639,34.6872,34.7448,27018.0
2024-02-16 14:00:00,36.24,36.36,36.21,36.34,57283.0,34.7352,34.8502,34.7064,34.831,57283.0
2024-02-16 14:30:00,36.35,36.35,36.21,36.27,49714.0,34.8406,34.8406,34.7064,34.7639,49714.0
2024-02-16 15:00:00,36.27,36.33,36.2,36.27,69594.0,34.7639,34.8214,34.6968,34.7639,69594.0
2024-02-16 15:30:00,36.27,36.33,36.18,36.19,234452.0,34.7639,34.8214,34.6777,34.6872,234452.0
2024-02-20 09:30:00,35.99,36.45,35.92,36.4,56311.0,34.4956,34.9364,34.4285,34.8885,56311.0
2024-02-20 10:00:00,36.42,36.6,36.32,36.58,123923.0,34.9077,35.0802,34.8118,35.0611,123923.0
2024-02-20 10:30:00,36.58,36.63,36.35,36.35,35427.0,35.0611,35.109,34.8406,34.8406,35427.0
2024-02-20 11:00:00,36.36,36.36,36.2,36.22,25531.0,34.8502,34.8502,34.6968,34.716,25531.0
2024-02-20 11:30:00,36.23,36.24,35.96,36.08,177653.0,34.7256,34.7352,34.4668,34.5818,177653.0
2024-02-20 12:00:00,36.09,36.09,35.9,35.98,35149.0,34.5914,34.5914,34.4093,34.486,35149.0
2024-02-20 12:30:00,35.98,36.06,35.95,36.04,17845.0,34.486,34.5626,34.4572,34.5435,17845.0
2024-02-20 13:00:00,36.04,36.1,36.02,36.04,23987.0,34.5435,34.601,34.5243,34.5435,23987.0
2024-02-20 13:30:00,36.03,36.12,35.98,36.02,48378.0,34.5339,34.6202,34.486,34.5243,48378.0
2024-02-20 14:00:00,36.02,36.05,35.95,36.04,32511.0,34.5243,34.5531,34.4572,34.5435,32511.0
2024-02-20 14:30:00,36.04,36.07,35.99,36.05,33501.0,34.5435,34.5722,34.4956,34.5531,33501.0
2024-02-20 15:00:00,36.05,36.12,36.0,36.04,64607.0,34.5531,34.6202,34.5051,34.5435,64607.0
2024-02-20 15:30:00,36.04,36.18,35.97,36.18,333808.0,34.5435,34.6777,34.4764,34.6777,333808.0
2024-02-21 09:30:00,36.22,36.58,36.18,36.34,78066.0,34.716,35.0611,34.6777,34.831,78066.0
2024-02-21 10:00:00,36.33,36.37,36.19,36.36,102571.0,34.8214,34.8598,34.6872,34.8502,102571.0
2024-02-21 10:30:00,36.36,36.36,36.17,36.22,39869.0,34.8502,34.8502,34.6681,34.716,39869.0
2024-02-21 11:00:00,36.22,36.33,36.22,36.27,41507.0,34.716,34.8214,34.716,34.7639,41507.0
2024-02-21 11:30:00,36.28,36.42,36.23,36.37,24959.0,34.7735,34.9077,34.7256,34.8598,24959.0
2024-02-21 12:00:00,36.38,36.43,36.34,36.35,35232.0,34.8694,34.9173,34.831,34.8406,35232.0
2024-02-21 12:30:00,36.34,36.4,36.29,36.4,34371.0,34.831,34.8885,34.7831,34.8885,34371.0
2024-02-21 13:00:00,36.39,36.4,36.27,36.4,23642.0,34.8789,34.8885,34.7639,34.8885,23642.0
2024-02-21 13:30:00,36.4,36.4,36.32,36.38,24087.0,34.8885,34.8885,34.8118,34.8694,24087.0
2024-02-21 14:00:00,36.37,36.4,36.29,36.35,42735.0,34.8598,34.8885,34.7831,34.8406,42735.0
2024-02-21 14:30:00,36.35,36.4,36.33,36.38,30317.0,34.8406,34.8885,34.8214,34.8694,30317.0
2024-02-21 15:00:00,36.38,36.38,36.18,36.3,56308.0,34.8694,34.8694,34.6777,34.7927,56308.0
2024-02-21 15:30:00,36.3,36.41,36.24,36.37,219890.0,34.7927,34.8981,34.7352,34.8598,219890.0
2024-02-22 09:30:00,36.41,36.41,35.97,36.02,94571.0,34.8981,34.8981,34.4764,34.5243,94571.0
2024-02-22 10:00:00,36.03,36.05,35.76,35.88,93804.0,34.5339,34.5531,34.2751,34.3901,93804.0
2024-02-22 10:30:00,35.88,35.95,35.82,35.9,57718.0,34.3901,34.4572,34.3326,34.4093,57718.0
2024-02-22 11:00:00,35.91,35.92,35.73,35.88,45910.0,34.4189,34.4285,34.2463,34.3901,45910.0
2024-02-22 11:30:00,35.89,35.91,35.83,35.9,40246.0,34.3997,34.4189,34.3422,34.4093,40246.0
2024-02-22 12:00:00,35.9,35.99,35.86,35.94,43427.0,34.4093,34.4956,34.3709,34.4476,43427.0
2024-02-22 12:30:00,35.93,35.97,35.91,35.96,48806.0,34.438,34.4764,34.4189,34.4668,48806.0
2024-02-22 13:00:00,35.95,35.97,35.82,35.96,36457.0,34.4572,34.4764,34.3326,34.4668,36457.0
2024-02-22 13:30:00,35.97,36.07,35.97,36.02,32861.0,34.4764,34.5722,34.4764,34.5243,32861.0
2024-02-22 14:00:00,36.02,36.11,36.0,36.07,40357.0,34.5243,34.6106,34.5051,34.5722,40357.0
2024-02-22 14:30:00,36.08,36.1,35.88,35.9,56591.0,34.5818,34.601,34.3901,34.4093,56591.0
2024-02-22 15:00:00,35.9,36.02,35.89,36.0,66658.0,34.4093,34.5243,34.3997,34.5051,66658.0
2024-02-22 15:30:00,36.0,36.12,35.93,36.11,307267.0,34.5051,34.6202,34.438,34.6106,307267.0
2024-02-23 09:30:00,35.67,36.0,34.96,35.64,152587.0,34.1888,34.5051,33.5083,34.1601,152587.0
2024-02-23 10:00:00,35.64,35.67,35.41,35.5,62759.0,34.1601,34.1888,33.9396,34.0259,62759.0
2024-02-23 10:30:00,35.52,35.79,35.47,35.65,75387.0,34.0451,34.3039,33.9971,34.1697,75387.0
2024-02-23 11:00:00,35.65,35.69,35.46,35.59,52861.0,34.1697,34.208,33.9876,34.1122,52861.0
2024-02-23 11:30:00,35.59,35.68,35.55,35.6,60086.0,34.1122,34.1984,34.0738,34.1217,60086.0
2024-02-23 12:00:00,35.6,35.66,35.45,35.48,71145.0,34.1217,34.1793,33.978,34.0067,71145.0
2024-02-23 12:30:00,35.48,35.48,35.12,35.12,85236.0,34.0067,34.0067,33.6617,33.6617,85236.0
2024-02-23 13:00:00,35.12,35.32,35.1,35.32,46881.0,33.6617,33.8534,33.6425,33.8534,46881.0
2024-02-23 13:30:00,35.32,35.34,35.2,35.23,54646.0,33.8534,33.8725,33.7384,33.7671,54646.0
2024-02-23 14:00:00,35.23,35.29,35.17,35.21,46835.0,33.7671,33.8246,33.7096,33.7479,46835.0
2024-02-23 14:30:00,35.22,35.34,35.17,35.32,66406.0,33.7575,33.8725,33.7096,33.8534,66406.0
2024-02-23 15:00:00,35.32,35.33,35.23,35.26,60421.0,33.8534,33.863,33.7671,33.7959,60421.0
2024-02-23 15:30:00,35.26,35.29,35.12,35.13,257926.0,33.7959,33.8246,33.6617,33.6713,257926.0
2024-02-26 09:30:00,34.92,34.98,34.49,34.84,114676.0,33.47,33.5275,33.0578,33.3933,114676.0
2024-02-26 10:00:00,34.83,34.85,34.03,34.05,92693.0,33.3837,33.4029,32.6169,32.6361,92693.0
2024-02-26 10:30:00,34.04,34.14,33.96,33.97,138443.0,32.6265,32.7224,32.5498,32.5594,138443.0
2024-02-26 11:00:00,33.98,34.25,33.96,34.08,121373.0,32.569,32.8278,32.5498,32.6649,121373.0
2024-02-26 11:30:00,34.09,34.22,33.94,34.2,58835.0,32.6744,32.799,32.5307,32.7799,58835.0
2024-02-26 12:00:00,34.2,34.26,34.17,34.2,39319.0,32.7799,32.8374,32.7511,32.7799,39319.0
2024-02-26 12:30:00,34.2,34.24,34.14,34.22,29455.0,32.7799,32.8182,32.7224,32.799,29455.0
2024-02-26 13:00:00,34.23,34.34,34.22,34.25,40566.0,32.8086,32.9141,32.799,32.8278,40566.0
2024-02-26 13:30:00,34.24,34.26,34.05,34.05,54118.0,32.8182,32.8374,32.6361,32.6361,54118.0
2024-02-26 14:00:00,34.05,34.11,34.0,34.06,45800.0,32.6361,32.6936,32.5882,32.6457,45800.0
2024-02-26 14:30:00,34.05,34.16,34.04,34.13,55540.0,32.6361,32.7415,32.6265,32.7128,55540.0
2024-02-26 15:00:00,34.13,34.36,34.12,34.29,60847.0,32.7128,32.9332,32.7032,32.8661,60847.0
2024-02-26 15:30:00,34.29,34.37,34.17,34.18,316511.0,32.8661,32.9428,32.7511,32.7607,316511.0
2024-02-27 09:30:00,34.46,34.63,34.3,34.36,83138.0,33.0291,33.192,32.8757,32.9332,83138.0
2024-02-27 10:00:00,34.37,34.38,34.19,34.28,41864.0,32.9428,32.9524,32.7703,32.8566,41864.0
2024-02-27 10:30:00,34.31,34.4,34.23,34.33,55713.0,32.8853,32.9716,32.8086,32.9045,55713.0
2024-02-27 11:00:00,34.34,34.39,34.31,34.37,41567.0,32.9141,32.962,32.8853,32.9428,41567.0
2024-02-27 11:30:00,34.38,34.42,34.33,34.38,35894.0,32.9524,32.9907,32.9045,32.9524,35894.0
2024-02-27 12:00:00,34.38,34.44,34.37,34.38,42278.0,32.9524,33.0099,32.9428,32.9524,42278.0
2024-02-27 12:30:00,34.38,34.53,34.37,34.49,39562.0,32.9524,33.0962,32.9428,33.0578,39562.0
2024-02-27 13:00:00,34.48,34.65,34.46,34.59,38602.0,33.0483,33.2112,33.0291,33.1537,38602.0
2024-02-27 13:30:00,34.58,34.62,34.54,34.6,30569.0,33.1441,33.1824,33.1058,33.1633,30569.0
2024-02-27 14:00:00,34.6,34.64,34.57,34.64,47096.0,33.1633,33.2016,33.1345,33.2016,47096.0
2024-02-27 14:30:00,34.64,34.64,34.53,34.63,46726.0,33.2016,33.2016,33.0962,33.192,46726.0
2024-02-27 15:00:00,34.63,34.71,34.61,34.68,62562.0,33.192,33.2687,33.1729,33.2399,62562.0
2024-02-27 15:30:00,34.68,34.83,34.66,34.78,214466.0,33.2399,33.3837,33.2208,33.3358,214466.0
2024-02-28 09:30:00,34.69,34.97,34.63,34.94,100901.0,33.2495,33.5179,33.192,33.4892,100901.0
2024-02-28 10:00:00,34.96,35.07,34.9,35.05,73857.0,33.5083,33.6138,33.4508,33.5946,73857.0
2024-02-28 10:30:00,35.05,35.13,34.99,35.05,74853.0,33.5946,33.6713,33.5371,33.5946,74853.0
2024-02-28 11:00:00,35.07,35.09,34.81,34.84,52567.0,33.6138,33.6329,33.3645,33.3933,52567.0
2024-02-28 11:30:00,34.84,34.94,34.83,34.9,56085.0,33.3933,33.4892,33.3837,33.4508,56085.0
2024-02-28 12:00:00,34.91,34.93,34.84,34.87,38265.0,33.4604,33.4796,33.3933,33.4221,38265.0
2024-02-28 12:30:00,34.86,34.91,34.84,34.86,42161.0,33.4125,33.4604,33.3933,33.4125,42161.0
2024-02-28 13:00:00,34.85,34.9,34.81,34.89,30815.0,33.4029,33.4508,33.3645,33.4412,30815.0
2024-02-28 13:30:00,34.9,34.9,34.85,34.9,34146.0,33.4508,33.4508,33.4029,33.4508,34146.0
2024-02-28 14:00:00,34.9,34.9,34.8,34.85,52468.0,33.4508,33.4508,33.355,33.4029,52468.0
2024-02-28 14:30:00,34.85,34.89,34.73,34.78,67659.0,33.4029,33.4412,33.2879,33.3358,67659.0
2024-02-28 15:00:00,34.79,34.83,34.79,34.8,43033.0,33.3454,33.3837,33.3454,33.355,43033.0
2024-02-28 15:30:00,34.8,34.85,34.74,34.81,176911.0,33.355,33.4029,33.2975,33.3645,176911.0
2024-02-29 09:30:00,35.15,35.28,34.91,35.06,78730.0,33.6904,33.815,33.4604,33.6042,78730.0
2024-02-29 10:00:00,35.07,35.11,34.82,34.94,40079.0,33.6138,33.6521,33.3741,33.4892,40079.0
2024-02-29 10:30:00,34.94,35.11,34.91,35.09,58356.0,33.4892,33.6521,33.4604,33.6329,58356.0
2024-02-29 11:00:00,35.09,35.11,34.89,34.9,36123.0,33.6329,33.6521,33.4412,33.4508,36123.0
2024-02-29 11:30:00,34.89,34.89,34.73,34.78,31769.0,33.4412,33.4412,33.2879,33.3358,31769.0
2024-02-29 12:00:00,34.79,34.83,34.78,34.79,18660.0,33.3454,33.3837,33.3358,33.3454,18660.0
2024-02-29 12:30:00,34.8,34.91,34.78,34.87,25148.0,33.355,33.4604,33.3358,33.4221,25148.0
2024-02-29 13:00:00,34.88,34.97,34.86,34.95,27080.0,33.4316,33.5179,33.4125,33.4987,27080.0
2024-02-29 13:30:00,34.95,35.03,34.93,35.02,28536.0,33.4987,33.5754,33.4796,33.5658,28536.0
2024-02-29 14:00:00,35.02,35.06,34.91,34.95,44483.0,33.5658,33.6042,33.4604,33.4987,44483.0
2024-02-29 14:30:00,34.95,34.96,34.88,34.9,56581.0,33.4987,33.5083,33.4316,33.4508,56581.0
2024-02-29 15:00:00,34.9,34.96,34.83,34.83,68611.0,33.4508,33.5083,33.3837,33.3837,68611.0
2024-02-29 15:30:00,34.83,34.94,34.77,34.77,329137.0,33.3837,33.4892,33.3262,33.3262,329137.0
2024-03-01 09:30:00,34.6,34.69,34.2,34.37,100809.0,33.1633,33.2495,32.7799,32.9428,100809.0
2024-03-01 10:00:00,34.37,34.59,34.32,34.58,43535.0,32.9428,33.1537,32.8949,33.1441,43535.0
2024-03-01 10:30:00,34.59,34.86,34.59,34.79,44665.0,33.1537,33.4125,33.1537,33.3454,44665.0
2024-03-01 11:00:00,34.79,34.83,34.7,34.7,36579.0,33.3454,33.3837,33.2591,33.2591,36579.0
2024-03-01 11:30:00,34.69,34.7,34.59,34.63,22836.0,33.2495,33.2591,33.1537,33.192,22836.0
2024-03-01 12:00:00,34.63,34.67,34.62,34.66,24771.0,33.192,33.2304,33.1824,33.2208,24771.0
2024-03-01 12:30:00,34.66,34.71,34.63,34.64,22624.0,33.2208,33.2687,33.192,33.2016,22624.0
2024-03-01 13:00:00,34.63,34.7,34.59,34.69,18404.0,33.192,33.2591,33.1537,33.2495,18404.0
2024-03-01 13:30:00,34.68,34.72,34.65,34.69,50844.0,33.2399,33.2783,33.2112,33.2495,50844.0
2024-03-01 14:00:00,34.69,34.79,34.69,34.79,31967.0,33.2495,33.3454,33.2495,33.3454,31967.0
2024-03-01 14:30:00,34.8,34.92,34.79,34.86,33546.0,33.355,33.47,33.3454,33.4125,33546.0
2024-03-01 15:00:00,34.85,34.92,34.83,34.88,41600.0,33.4029,33.47,33.3837,33.4316,41600.0
2024-03-01 15:30:00,34.88,34.9,34.71,34.86,183014.0,33.4316,33.4508,33.2687,33.4125,183014.0
2024-03-04 09:30:00,34.78,35.11,34.76,34.84,74893.0,33.3358,33.6521,33.3166,33.3933,74893.0
2024-03-04 10:00:00,34.84,34.89,34.67,34.69,75963.0,33.3933,33.4412,33.2304,33.2495,75963.0
2024-03-04 10:30:00,34.71,34.88,34.69,34.86,24974.0,33.2687,33.4316,33.2495,33.4125,24974.0
2024-03-04 11:00:00,34.85,35.1,34.84,35.08,56991.0,33.4029,33.6425,33.3933,33.6233,56991.0
2024-03-04 11:30:00,35.08,35.15,35.05,35.1,24625.0,33.6233,33.6904,33.5946,33.6425,24625.0
2024-03-04 12:00:00,35.11,35.19,35.08,35.18,27822.0,33.6521,33.7288,33.6233,33.7192,27822.0
2024-03-04 12:30:00,35.18,35.18,35.11,35.12,14202.0,33.7192,33.7192,33.6521,33.6617,14202.0
2024-03-04 13:00:00,35.12,35.18,35.11,35.13,24581.0,33.6617,33.7192,33.6521,33.6713,24581.0
2024-03-04 13:30:00,35.13,35.13,35.08,35.1,27853.0,33.6713,33.6713,33.6233,33.6425,27853.0
2024-03-04 14:00:00,35.11,35.21,35.1,35.2,59131.0,33.6521,33.7479,33.6425,33.7384,59131.0
2024-03-04 14:30:00,35.21,35.41,35.2,35.36,52123.0,33.7479,33.9396,33.7384,33.8917,52123.0
2024-03-04 15:00:00,35.36,35.49,35.36,35.46,66125.0,33.8917,34.0163,33.8917,33.9876,66125.0
2024-03-04 15:30:00,35.47,35.56,35.4,35.46,204506.0,33.9971,34.0834,33.93,33.9876,204506.0
2024-03-05 09:30:00,35.6,35.67,35.48,35.53,44330.0,34.1217,34.1888,34.0067,34.0547,44330.0
2024-03-05 10:00:00,35.55,35.84,35.55,35.72,42810.0,34.0738,34.3518,34.0738,34.2368,42810.0
2024-03-05 10:30:00,35.73,35.74,35.56,35.56,41801.0,34.2463,34.2559,34.0834,34.0834,41801.0
2024-03-05 11:00:00,35.56,35.56,35.2,35.28,35999.0,34.0834,34.0834,33.7384,33.815,35999.0
2024-03-05 11:30:00,35.27,35.35,35.12,35.14,26682.0,33.8054,33.8821,33.6617,33.6808,26682.0
2024-03-05 12:00:00,35.13,35.15,35.01,35.01,29215.0,33.6713,33.6904,33.5562,33.5562,29215.0
2024-03-05 12:30:00,35.0,35.03,34.93,35.01,91818.0,33.5467,33.5754,33.4796,33.5562,91818.0
2024-03-05 13:00:00,35.02,35.07,34.91,34.94,61293.0,33.5658,33.6138,33.4604,33.4892,61293.0
2024-03-05 13:30:00,34.94,34.97,34.81,34.82,62036.0,33.4892,33.5179,33.3645,33.3741,62036.0
2024-03-05 14:00:00,34.81,34.82,34.73,34.76,54695.0,33.3645,33.3741,33.2879,33.3166,54695.0
2024-03-05 14:30:00,34.76,34.76,34.58,34.6,41024.0,33.3166,33.3166,33.1441,33.1633,41024.0
2024-03-05 15:00:00,34.59,34.59,34.49,34.51,62211.0,33.1537,33.1537,33.0578,33.077,62211.0
2024-03-05 15:30:00,34.51,34.63,34.4,34.57,278918.0,33.077,33.192,32.9716,33.1345,278918.0
2024-03-06 09:30:00,34.86,35.14,34.78,35.02,69931.0,33.4125,33.6808,33.3358,33.5658,69931.0
2024-03-06 10:00:00,35.01,35.04,34.82,34.87,50400.0,33.5562,33.585,33.3741,33.4221,50400.0
2024-03-06 10:30:00,34.86,34.91,34.69,34.91,93152.0,33.4125,33.4604,33.2495,33.4604,93152.0
2024-03-06 11:00:00,34.91,34.98,34.89,34.94,41121.0,33.4604,33.5275,33.4412,33.4892,41121.0
2024-03-06 11:30:00,34.94,34.96,34.82,34.84,63182.0,33.4892,33.5083,33.3741,33.3933,63182.0
2024-03-06 12:00:00,34.85,34.92,34.81,34.9,44075.0,33.4029,33.47,33.3645,33.4508,44075.0
2024-03-06 12:30:00,34.89,34.97,34.85,34.9,24465.0,33.4412,33.5179,33.4029,33.4508,24465.0
2024-03-06 13:00:00,34.9,34.96,34.86,34.89,26646.0,33.4508,33.5083,33.4125,33.4412,26646.0
2024-03-06 13:30:00,34.89,34.9,34.72,34.77,51442.0,33.4412,33.4508,33.2783,33.3262,51442.0
2024-03-06 14:00:00,34.77,34.82,34.68,34.77,42136.0,33.3262,33.3741,33.2399,33.3262,42136.0
2024-03-06 14:30:00,34.78,34.91,34.73,34.91,83841.0,33.3358,33.4604,33.2879,33.4604,83841.0
2024-03-06 15:00:00,34.9,34.93,34.84,34.9,91686.0,33.4508,33.4796,33.3933,33.4508,91686.0
2024-03-06 15:30:00,34.9,35.04,34.9,34.93,257470.0,33.4508,33.585,33.4508,33.4796,257470.0
2024-03-07 09:30:00,35.13,35.29,34.99,35.15,66664.0,33.6713,33.8246,33.5371,33.6904,66664.0
2024-03-07 10:00:00,35.16,35.3,35.03,35.28,50096.0,33.7,33.8342,33.5754,33.815,50096.0
2024-03-07 10:30:00,35.27,35.32,35.19,35.22,36842.0,33.8054,33.8534,33.7288,33.7575,36842.0
2024-03-07 11:00:00,35.22,35.22,35.07,35.14,31086.0,33.7575,33.7575,33.6138,33.6808,31086.0
2024-03-07 11:30:00,35.13,35.13,35.03,35.12,21882.0,33.6713,33.6713,33.5754,33.6617,21882.0
2024-03-07 12:00:00,35.12,35.12,35.0,35.0,23859.0,33.6617,33.6617,33.5467,33.5467,23859.0
2024-03-07 12:30:00,35.01,35.06,34.99,35.05,32487.0,33.5562,33.6042,33.5371,33.5946,32487.0
2024-03-07 13:00:00,35.05,35.09,34.97,34.97,19382.0,33.5946,33.6329,33.5179,33.5179,19382.0
2024-03-07 13:30:00,34.98,35.08,34.95,35.05,38233.0,33.5275,33.6233,33.4987,33.5946,38233.0
2024-03-07 14:00:00,35.05,35.08,35.02,35.05,42756.0,33.5946,33.6233,33.5658,33.5946,42756.0
2024-03-07 14:30:00,35.05,35.11,35.02,35.07,34806.0,33.5946,33.6521,33.5658,33.6138,34806.0
2024-03-07 15:00:00,35.07,35.08,35.0,35.04,40987.0,33.6138,33.6233,33.5467,33.585,40987.0
2024-03-07 15:30:00,35.03,35.17,35.02,35.16,171244.0,33.5754,33.7096,33.5658,33.7,171244.0
2024-03-08 09:30:00,35.41,35.78,35.3,35.7,175044.0,33.9396,34.2943,33.8342,34.2176,175044.0
2024-03-08 10:00:00,35.7,35.72,35.47,35.49,93418.0,34.2176,34.2368,33.9971,34.0163,93418.0
2024-03-08 10:30:00,35.48,35.57,35.4,35.41,89390.0,34.0067,34.093,33.93,33.9396,89390.0
2024-03-08 11:00:00,35.41,35.49,35.31,35.48,39831.0,33.9396,34.0163,33.8438,34.0067,39831.0
2024-03-08 11:30:00,35.47,35.56,35.4,35.44,48810.0,33.9971,34.0834,33.93,33.9684,48810.0
2024-03-08 12:00:00,35.44,35.49,35.41,35.45,41671.0,33.9684,34.0163,33.9396,33.978,41671.0
2024-03-08 12:30:00,35.45,35.46,35.35,35.42,45151.0,33.978,33.9876,33.8821,33.9492,45151.0
2024-03-08 13:00:00,35.43,35.52,35.43,35.48,34018.0,33.9588,34.0451,33.9588,34.0067,34018.0
2024-03-08 13:30:00,35.49,35.65,35.45,35.63,73335.0,34.0163,34.1697,33.978,34.1505,73335.0
2024-03-08 14:00:00,35.64,35.64,35.48,35.49,52974.0,34.1601,34.1601,34.0067,34.0163,52974.0
2024-03-08 14:30:00,35.5,35.5,35.38,35.47,48110.0,34.0259,34.0259,33.9109,33.9971,48110.0
2024-03-08 15:00:00,35.47,35.51,35.44,35.48,94442.0,33.9971,34.0355,33.9684,34.0067,94442.0
2024-03-08 15:30:00,35.48,35.5,35.34,35.45,233908.0,34.0067,34.0259,33.8725,33.978,233908.0
2024-03-11 09:30:00,35.38,35.8,35.38,35.65,73883.0,33.9109,34.3134,33.9109,34.1697,73883.0
2024-03-11 10:00:00,35.66,35.66,35.46,35.52,41514.0,34.1793,34.1793,33.9876,34.0451,41514.0
2024-03-11 10:30:00,35.52,35.65,35.5,35.65,40859.0,34.0451,34.1697,34.0259,34.1697,40859.0
2024-03-11 11:00:00,35.64,35.74,35.58,35.73,40159.0,34.1601,34.2559,34.1026,34.2463,40159.0
2024-03-11 11:30:00,35.72,35.84,35.71,35.82,32802.0,34.2368,34.3518,34.2272,34.3326,32802.0
2024-03-11 12:00:00,35.82,35.83,35.75,35.77,35600.0,34.3326,34.3422,34.2655,34.2847,35600.0
2024-03-11 12:30:00,35.77,35.91,35.77,35.89,34603.0,34.2847,34.4189,34.2847,34.3997,34603.0
2024-03-11 13:00:00,35.89,36.05,35.89,36.05,35923.0,34.3997,34.5531,34.3997,34.5531,35923.0
2024-03-11 13:30:00,36.05,36.05,35.88,35.93,44752.0,34.5531,34.5531,34.3901,34.438,44752.0
2024-03-11 14:00:00,35.92,35.97,35.87,35.93,48936.0,34.4285,34.4764,34.3805,34.438,48936.0
2024-03-11 14:30:00,35.94,35.95,35.82,35.87,38929.0,34.4476,34.4572,34.3326,34.3805,38929.0
2024-03-11 15:00:00,35.88,35.92,35.85,35.86,80597.0,34.3901,34.4285,34.3614,34.3709,80597.0
2024-03-11 15:30:00,35.83,36.01,35.83,35.98,217107.0,34.3422,34.5147,34.3422,34.486,217107.0
2024-03-12 09:30:00,35.84,36.04,35.71,36.04,113194.0,34.3518,34.5435,34.2272,34.5435,113194.0
2024-03-12 10:00:00,36.02,36.15,35.92,36.08,355054.0,34.5243,34.6489,34.4285,34.5818,355054.0
2024-03-12 10:30:00,36.08,36.16,36.02,36.09,83054.0,34.5818,34.6585,34.5243,34.5914,83054.0
2024-03-12 11:00:00,36.1,36.11,35.9,35.93,106283.0,34.601,34.6106,34.4093,34.438,106283.0
2024-03-12 11:30:00,35.92,35.92,35.79,35.85,100071.0,34.4285,34.4285,34.3039,34.3614,100071.0
2024-03-12 12:00:00,35.84,35.85,35.61,35.71,319424.0,34.3518,34.3614,34.1313,34.2272,319424.0
2024-03-12 12:30:00,35.72,35.72,35.48,35.68,206248.0,34.2368,34.2368,34.0067,34.1984,206248.0
2024-03-12 13:00:00,35.68,35.7,35.54,35.64,281702.0,34.1984,34.2176,34.0642,34.1601,281702.0
2024-03-12 13:30:00,35.65,35.7,35.58,35.7,81295.0,34.1697,34.2176,34.1026,34.2176,81295.0
2024-03-12 14:00:00,35.7,35.81,35.65,35.8,90440.0,34.2176,34.323,34.1697,34.3134,90440.0
2024-03-12 14:30:00,35.81,35.98,35.81,35.97,94400.0,34.323,34.486,34.323,34.4764,94400.0
2024-03-12 15:00:00,35.97,36.04,35.91,36.01,137630.0,34.4764,34.5435,34.4189,34.5147,137630.0
2024-03-12 15:30:00,36.01,36.02,35.81,35.83,419400.0,34.5147,34.5243,34.323,34.3422,419400.0
2024-03-13 09:30:00,35.89,36.29,35.84,36.13,61670.0,34.3997,34.7831,34.3518,34.6297,61670.0
2024-03-13 10:00:00,36.14,36.23,36.08,36.21,86118.0,34.6393,34.7256,34.5818,34.7064,86118.0
2024-03-13 10:30:00,36.2,36.21,36.0,36.15,67911.0,34.6968,34.7064,34.5051,34.6489,67911.0
2024-03-13 11:00:00,36.17,36.22,36.09,36.2,43844.0,34.6681,34.716,34.5914,34.6968,43844.0
2024-03-13 11:30:00,36.19,36.31,36.17,36.3,37737.0,34.6872,34.8023,34.6681,34.7927,37737.0
2024-03-13 12:00:00,36.3,36.35,36.25,36.31,64812.0,34.7927,34.8406,34.7448,34.8023,64812.0
2024-03-13 12:30:00,36.3,36.47,36.29,36.45,95562.0,34.7927,34.9556,34.7831,34.9364,95562.0
2024-03-13 13:00:00,36.45,36.56,36.43,36.52,139578.0,34.9364,35.0419,34.9173,35.0035,139578.0
2024-03-13 13:30:00,36.52,36.55,36.49,36.55,91494.0,35.0035,35.0323,34.9748,35.0323,91494.0
2024-03-13 14:00:00,36.55,36.58,36.51,36.55,70189.0,35.0323,35.0611,34.994,35.0323,70189.0
2024-03-13 14:30:00,36.55,36.55,36.4,36.47,90605.0,35.0323,35.0323,34.8885,34.9556,90605.0
2024-03-13 15:00:00,36.47,36.56,36.43,36.48,119643.0,34.9556,35.0419,34.9173,34.9652,119643.0
2024-03-13 15:30:00,36.49,36.57,36.4,36.46,472554.0,34.9748,35.0515,34.8885,34.946,472554.0
2024-03-14 09:30:00,36.27,36.34,35.89,35.89,118365.0,34.7639,34.831,34.3997,34.3997,118365.0
2024-03-14 10:00:00,35.89,36.0,35.63,35.69,52758.0,34.3997,34.5051,34.1505,34.208,52758.0
2024-03-14 10:30:00,35.7,35.75,35.63,35.71,55315.0,34.2176,34.2655,34.1505,34.2272,55315.0
2024-03-14 11:00:00,35.71,35.78,35.67,35.73,48908.0,34.2272,34.2943,34.1888,34.2463,48908.0
2024-03-14 11:30:00,35.73,35.76,35.64,35.73,101633.0,34.2463,34.2751,34.1601,34.2463,101633.0
2024-03-14 12:00:00,35.74,35.8,35.69,35.75,160482.0,34.2559,34.3134,34.208,34.2655,160482.0
2024-03-14 12:30:00,35.75,35.75,35.59,35.59,82863.0,34.2655,34.2655,34.1122,34.1122,82863.0
2024-03-14 13:00:00,35.59,35.62,35.55,35.59,60363.0,34.1122,34.1409,34.0738,34.1122,60363.0
2024-03-14 13:30:00,35.59,35.73,35.57,35.73,100801.0,34.1122,34.2463,34.093,34.2463,100801.0
2024-03-14 14:00:00,35.74,35.81,35.72,35.77,49476.0,34.2559,34.323,34.2368,34.2847,49476.0
2024-03-14 14:30:00,35.77,35.86,35.75,35.86,57013.0,34.2847,34.3709,34.2655,34.3709,57013.0
2024-03-14 15:00:00,35.85,35.85,35.75,35.84,78981.0,34.3614,34.3614,34.2655,34.3518,78981.0
2024-03-14 15:30:00,35.84,36.04,35.77,35.99,261598.0,34.3518,34.5435,34.2847,34.4956,261598.0
2024-03-15 09:30:00,35.77,36.19,35.77,35.87,197948.0,34.2847,34.6872,34.2847,34.3805,197948.0
2024-03-15 10:00:00,35.86,36.02,35.83,36.01,128413.0,34.3709,34.5243,34.3422,34.5147,128413.0
2024-03-15 10:30:00,36.02,36.06,35.9,35.98,74975.0,34.5243,34.5626,34.4093,34.486,74975.0
2024-03-15 11:00:00,35.99,36.01,35.89,35.99,357543.0,34.4956,34.5147,34.3997,34.4956,357543.0
2024-03-15 11:30:00,35.99,36.02,35.94,35.97,63089.0,34.4956,34.5243,34.4476,34.4764,63089.0
2024-03-15 12:00:00,35.97,36.03,35.97,36.0,44310.0,34.4764,34.5339,34.4764,34.5051,44310.0
2024-03-15 12:30:00,35.99,36.0,35.94,35.98,77244.0,34.4956,34.5051,34.4476,34.486,77244.0
2024-03-15 13:00:00,35.98,36.02,35.97,36.0,99819.0,34.486,34.5243,34.4764,34.5051,99819.0
2024-03-15 13:30:00,35.99,36.01,35.97,36.01,38463.0,34.4956,34.5147,34.4764,34.5147,38463.0
2024-03-15 14:00:00,36.01,36.07,35.97,36.03,47840.0,34.5147,34.5722,34.4764,34.5339,47840.0
2024-03-15 14:30:00,36.02,36.03,35.98,35.99,56495.0,34.5243,34.5339,34.486,34.4956,56495.0
2024-03-15 15:00:00,36.0,36.02,35.96,35.98,71890.0,34.5051,34.5243,34.4668,34.486,71890.0
2024-03-15 15:30:00,35.98,36.08,35.95,36.0,422925.0,34.486,34.5818,34.4572,34.5051,422925.0
2024-03-18 09:30:00,36.02,36.1,35.51,35.61,160966.0,34.5243,34.601,34.0355,34.1313,160966.0
2024-03-18 10:00:00,35.61,35.75,35.56,35.61,58649.0,34.1313,34.2655,34.0834,34.1313,58649.0
2024-03-18 10:30:00,35.6,35.73,35.56,35.71,52073.0,34.1217,34.2463,34.0834,34.2272,52073.0
2024-03-18 11:00:00,35.72,35.82,35.71,35.8,42909.0,34.2368,34.3326,34.2272,34.3134,42909.0
2024-03-18 11:30:00,35.8,35.84,35.7,35.83,51197.0,34.3134,34.3518,34.2176,34.3422,51197.0
2024-03-18 12:00:00,35.83,35.87,35.77,35.79,43399.0,34.3422,34.3805,34.2847,34.3039,43399.0
2024-03-18 12:30:00,35.79,35.89,35.74,35.87,28687.0,34.3039,34.3997,34.2559,34.3805,28687.0
2024-03-18 13:00:00,35.87,35.94,35.86,35.9,37385.0,34.3805,34.4476,34.3709,34.4093,37385.0
2024-03-18 13:30:00,35.9,35.9,35.8,35.86,48451.0,34.4093,34.4093,34.3134,34.3709,48451.0
2024-03-18 14:00:00,35.86,35.9,35.7,35.73,42797.0,34.3709,34.4093,34.2176,34.2463,42797.0
2024-03-18 14:30:00,35.74,35.76,35.67,35.72,52934.0,34.2559,34.2751,34.1888,34.2368,52934.0
2024-03-18 15:00:00,35.72,35.77,35.66,35.71,60891.0,34.2368,34.2847,34.1793,34.2272,60891.0
2024-03-18 15:30:00,35.71,35.78,35.66,35.77,313378.0,34.2272,34.2943,34.1793,34.2847,313378.0
2024-03-19 09:30:00,35.89,36.1,35.82,36.06,57390.0,34.3997,34.601,34.3326,34.5626,57390.0
2024-03-19 10:00:00,36.06,36.08,35.91,35.92,50230.0,34.5626,34.5818,34.4189,34.4285,50230.0
2024-03-19 10:30:00,35.93,36.02,35.91,35.96,76677.0,34.438,34.5243,34.4189,34.4668,76677.0
2024-03-19 11:00:00,35.95,36.08,35.95,36.07,30186.0,34.4572,34.5818,34.4572,34.5722,30186.0
2024-03-19 11:30:00,36.06,36.11,35.99,36.02,59140.0,34.5626,34.6106,34.4956,34.5243,59140.0
2024-03-19 12:00:00,36.02,36.08,35.99,36.01,58486.0,34.5243,34.5818,34.4956,34.5147,58486.0
2024-03-19 12:30:00,36.01,36.03,35.97,36.01,54645.0,34.5147,34.5339,34.4764,34.5147,54645.0
2024-03-19 13:00:00,36.01,36.03,35.98,36.0,42264.0,34.5147,34.5339,34.486,34.5051,42264.0
2024-03-19 13:30:00,35.99,36.03,35.96,36.02,37363.0,34.4956,34.5339,34.4668,34.5243,37363.0
2024-03-19 14:00:00,36.01,36.03,35.95,36.0,44115.0,34.5147,34.5339,34.4572,34.5051,44115.0
2024-03-19 14:30:00,36.0,36.05,35.99,36.0,43956.0,34.5051,34.5531,34.4956,34.5051,43956.0
2024-03-19 15:00:00,36.0,36.04,35.94,36.03,36441.0,34.5051,34.5435,34.4476,34.5339,36441.0
2024-03-19 15:30:00,36.03,36.04,35.91,36.02,213802.0,34.5339,34.5435,34.4189,34.5243,213802.0
2024-03-20 09:30:00,35.87,36.02,35.78,36.0,31640.0,34.3805,34.5243,34.2943,34.5051,31640.0
2024-03-20 10:00:00,36.0,36.09,35.96,36.08,28367.0,34.5051,34.5914,34.4668,34.5818,28367.0
2024-03-20 10:30:00,36.08,36.14,36.05,36.14,21898.0,34.5818,34.6393,34.5531,34.6393,21898.0
2024-03-20 11:00:00,36.14,36.14,36.08,36.12,34676.0,34.6393,34.6393,34.5818,34.6202,34676.0
2024-03-20 11:30:00,36.12,36.15,36.06,36.13,39634.0,34.6202,34.6489,34.5626,34.6297,39634.0
2024-03-20 12:00:00,36.13,36.18,36.07,36.18,31277.0,34.6297,34.6777,34.5722,34.6777,31277.0
2024-03-20 12:30:00,36.16,36.25,36.15,36.19,69671.0,34.6585,34.7448,34.6489,34.6872,69671.0
2024-03-20 13:00:00,36.18,36.18,36.09,36.11,128607.0,34.6777,34.6777,34.5914,34.6106,128607.0
2024-03-20 13:30:00,36.1,36.15,36.07,36.11,39072.0,34.601,34.6489,34.5722,34.6106,39072.0
2024-03-20 14:00:00,36.12,36.28,36.05,36.14,72040.0,34.6202,34.7735,34.5531,34.6393,72040.0
2024-03-20 14:30:00,36.17,36.44,36.04,36.3,67236.0,34.6681,34.9269,34.5435,34.7927,67236.0
2024-03-20 15:00:00,36.33,36.49,36.24,36.45,87404.0,34.8214,34.9748,34.7352,34.9364,87404.0
2024-03-20 15:30:00,36.45,36.48,36.29,36.47,165984.0,34.9364,34.9652,34.7831,34.9556,165984.0
2024-03-21 09:30:00,36.66,36.99,36.53,36.97,134687.0,35.1377,35.454,35.0131,35.4349,134687.0
2024-03-21 10:00:00,36.97,36.99,36.85,36.85,39490.0,35.4349,35.454,35.3198,35.3198,39490.0
2024-03-21 10:30:00,36.85,36.98,36.79,36.97,44041.0,35.3198,35.4444,35.2623,35.4349,44041.0
2024-03-21 11:00:00,36.96,36.96,36.66,36.67,34873.0,35.4253,35.4253,35.1377,35.1473,34873.0
2024-03-21 11:30:00,36.64,36.68,36.58,36.68,30507.0,35.1186,35.1569,35.0611,35.1569,30507.0
2024-03-21 12:00:00,36.68,36.69,36.54,36.59,27690.0,35.1569,35.1665,35.0227,35.0706,27690.0
2024-03-21 12:30:00,36.58,36.6,36.5,36.55,29046.0,35.0611,35.0802,34.9844,35.0323,29046.0
2024-03-21 13:00:00,36.55,36.61,36.52,36.59,25325.0,35.0323,35.0898,35.0035,35.0706,25325.0
2024-03-21 13:30:00,36.59,36.64,36.54,36.6,24046.0,35.0706,35.1186,35.0227,35.0802,24046.0
2024-03-21 14:00:00,36.59,36.7,36.59,36.7,26446.0,35.0706,35.1761,35.0706,35.1761,26446.0
2024-03-21 14:30:00,36.7,36.7,36.55,36.56,26127.0,35.1761,35.1761,35.0323,35.0419,26127.0
2024-03-21 15:00:00,36.57,36.65,36.57,36.64,34596.0,35.0515,35.1281,35.0515,35.1186,34596.0
2024-03-21 15:30:00,36.63,36.65,36.48,36.53,247624.0,35.109,35.1281,34.9652,35.0131,247624.0
2024-03-22 09:30:00,36.81,36.87,36.56,36.77,34990.0,35.2815,35.339,35.0419,35.2432,34990.0
2024-03-22 10:00:00,36.78,36.82,36.7,36.74,25910.0,35.2527,35.2911,35.1761,35.2144,25910.0
2024-03-22 10:30:00,36.75,36.77,36.65,36.66,34738.0,35.224,35.2432,35.1281,35.1377,34738.0
2024-03-22 11:00:00,36.66,36.77,36.66,36.77,43001.0,35.1377,35.2432,35.1377,35.2432,43001.0
2024-03-22 11:30:00,36.77,36.79,36.73,36.73,32394.0,35.2432,35.2623,35.2048,35.2048,32394.0
2024-03-22 12:00:00,36.73,36.76,36.69,36.71,43375.0,35.2048,35.2336,35.1665,35.1857,43375.0
2024-03-22 12:30:00,36.7,36.72,36.65,36.67,39996.0,35.1761,35.1952,35.1281,35.1473,39996.0
2024-03-22 13:00:00,36.68,36.68,36.6,36.65,25018.0,35.1569,35.1569,35.0802,35.1281,25018.0
2024-03-22 13:30:00,36.65,36.74,36.64,36.72,27045.0,35.1281,35.2144,35.1186,35.1952,27045.0
2024-03-22 14:00:00,36.72,36.73,36.67,36.72,35831.0,35.1952,35.2048,35.1473,35.1952,35831.0
2024-03-22 14:30:00,36.72,36.72,36.64,36.69,36236.0,35.1952,35.1952,35.1186,35.1665,36236.0
2024-03-22 15:00:00,36.69,36.72,36.6,36.64,87613.0,35.1665,35.1952,35.0802,35.1186,87613.0
2024-03-22 15:30:00,36.65,36.71,36.55,36.62,241538.0,35.1281,35.1857,35.0323,35.0994,241538.0
2024-03-25 09:30:00,36.69,36.82,36.6,36.61,37592.0,35.1665,35.2911,35.0802,35.0898,37592.0
2024-03-25 10:00:00,36.61,36.62,36.41,36.48,37492.0,35.0898,35.0994,34.8981,34.9652,37492.0
2024-03-25 10:30:00,36.47,36.5,36.34,36.5,39904.0,34.9556,34.9844,34.831,34.9844,39904.0
2024-03-25 11:00:00,36.49,36.51,36.41,36.48,47382.0,34.9748,34.994,34.8981,34.9652,47382.0
2024-03-25 11:30:00,36.47,36.48,36.34,36.39,38122.0,34.9556,34.9652,34.831,34.8789,38122.0
2024-03-25 12:00:00,36.38,36.44,36.37,36.41,40657.0,34.8694,34.9269,34.8598,34.8981,40657.0
2024-03-25 12:30:00,36.4,36.43,36.38,36.43,37323.0,34.8885,34.9173,34.8694,34.9173,37323.0
2024-03-25 13:00:00,36.42,36.45,36.33,36.37,72695.0,34.9077,34.9364,34.8214,34.8598,72695.0
2024-03-25 13:30:00,36.38,36.49,36.37,36.48,22659.0,34.8694,34.9748,34.8598,34.9652,22659.0
2024-03-25 14:00:00,36.48,36.53,36.48,36.52,42672.0,34.9652,35.0131,34.9652,35.0035,42672.0
2024-03-25 14:30:00,36.53,36.55,36.45,36.46,58231.0,35.0131,35.0323,34.9364,34.946,58231.0
2024-03-25 15:00:00,36.45,36.52,36.37,36.52,186733.0,34.9364,35.0035,34.8598,35.0035,186733.0
2024-03-25 15:30:00,36.52,36.58,36.35,36.36,223621.0,35.0035,35.0611,34.8406,34.8502,223621.0
2024-03-26 09:30:00,36.4,36.42,36.03,36.05,46836.0,34.8885,34.9077,34.5339,34.5531,46836.0
2024-03-26 10:00:00,36.04,36.04,35.88,35.97,53323.0,34.5435,34.5435,34.3901,34.4764,53323.0
2024-03-26 10:30:00,35.99,36.06,35.97,35.99,62051.0,34.4956,34.5626,34.4764,34.4956,62051.0
2024-03-26 11:00:00,35.98,35.99,35.78,35.86,39539.0,34.486,34.4956,34.2943,34.3709,39539.0
2024-03-26 11:30:00,35.87,35.89,35.79,35.8,32761.0,34.3805,34.3997,34.3039,34.3134,32761.0
2024-03-26 12:00:00,35.79,35.82,35.76,35.8,31703.0,34.3039,34.3326,34.2751,34.3134,31703.0
2024-03-26 12:30:00,35.79,35.84,35.77,35.83,33258.0,34.3039,34.3518,34.2847,34.3422,33258.0
2024-03-26 13:00:00,35.83,35.85,35.73,35.75,30166.0,34.3422,34.3614,34.2463,34.2655,30166.0
2024-03-26 13:30:00,35.75,35.79,35.73,35.75,29930.0,34.2655,34.3039,34.2463,34.2655,29930.0
2024-03-26 14:00:00,35.74,35.75,35.67,35.68,52139.0,34.2559,34.2655,34.1888,34.1984,52139.0
2024-03-26 14:30:00,35.69,35.7,35.61,35.66,39454.0,34.208,34.2176,34.1313,34.1793,39454.0
2024-03-26 15:00:00,35.66,35.75,35.62,35.73,53773.0,34.1793,34.2655,34.1409,34.2463,53773.0
2024-03-26 15:30:00,35.73,35.78,35.57,35.58,266773.0,34.2463,34.2943,34.093,34.1026,266773.0
2024-03-27 09:30:00,35.81,36.22,35.64,36.15,36604.0,34.323,34.716,34.1601,34.6489,36604.0
2024-03-27 10:00:00,36.14,36.48,36.14,36.45,29496.0,34.6393,34.9652,34.6393,34.9364,29496.0
2024-03-27 10:30:00,36.44,36.47,36.36,36.38,34692.0,34.9269,34.9556,34.8502,34.8694,34692.0
2024-03-27 11:00:00,36.38,36.7,36.38,36.67,54931.0,34.8694,35.1761,34.8694,35.1473,54931.0
2024-03-27 11:30:00,36.66,36.67,36.54,36.59,21733.0,35.1377,35.1473,35.0227,35.0706,21733.0
2024-03-27 12:00:00,36.59,36.62,36.5,36.55,28084.0,35.0706,35.0994,34.9844,35.0323,28084.0
2024-03-27 12:30:00,36.55,36.6,36.54,36.56,25421.0,35.0323,35.0802,35.0227,35.0419,25421.0
2024-03-27 13:00:00,36.55,36.57,36.5,36.52,31149.0,35.0323,35.0515,34.9844,35.0035,31149.0
2024-03-27 13:30:00,36.52,36.57,36.5,36.51,30891.0,35.0035,35.0515,34.9844,34.994,30891.0
2024-03-27 14:00:00,36.51,36.61,36.49,36.61,52860.0,34.994,35.0898,34.9748,35.0898,52860.0
2024-03-27 14:30:00,36.63,36.65,36.57,36.64,32836.0,35.109,35.1281,35.0515,35.1186,32836.0
2024-03-27 15:00:00,36.64,36.75,36.59,36.69,72270.0,35.1186,35.224,35.0706,35.1665,72270.0
2024-03-27 15:30:00,36.69,36.82,36.6,36.82,229770.0,35.1665,35.2911,35.0802,35.2911,229770.0
2024-03-28 09:30:00,36.82,37.0,36.66,36.75,27564.0,35.2911,35.4636,35.1377,35.224,27564.0
2024-03-28 10:00:00,36.76,36.79,36.64,36.68,29717.0,35.2336,35.2623,35.1186,35.1569,29717.0
2024-03-28 10:30:00,36.68,36.74,36.64,36.7,39314.0,35.1569,35.2144,35.1186,35.1761,39314.0
2024-03-28 11:00:00,36.69,36.73,36.61,36.66,149619.0,35.1665,35.2048,35.0898,35.1377,149619.0
2024-03-28 11:30:00,36.65,36.89,36.64,36.83,54979.0,35.1281,35.3582,35.1186,35.3007,54979.0
2024-03-28 12:00:00,36.82,36.87,36.78,36.8,42746.0,35.2911,35.339,35.2527,35.2719,42746.0
2024-03-28 12:30:00,36.81,36.86,36.79,36.82,39003.0,35.2815,35.3294,35.2623,35.2911,39003.0
2024-03-28 13:00:00,36.82,36.85,36.79,36.83,34460.0,35.2911,35.3198,35.2623,35.3007,34460.0
2024-03-28 13:30:00,36.82,36.84,36.78,36.84,57125.0,35.2911,35.3103,35.2527,35.3103,57125.0
2024-03-28 14:00:00,36.84,36.95,36.83,36.94,28715.0,35.3103,35.4157,35.3007,35.4061,28715.0
2024-03-28 14:30:00,36.94,36.96,36.86,36.92,32775.0,35.4061,35.4253,35.3294,35.3869,32775.0
2024-03-28 15:00:00,36.93,37.03,36.91,37.01,39202.0,35.3965,35.4924,35.3773,35.4732,39202.0
2024-03-28 15:30:00,37.01,37.13,36.96,37.03,173321.0,35.4732,35.5882,35.4253,35.4924,173321.0
2024-04-01 09:30:00,37.14,37.21,36.58,36.66,76862.0,35.5978,35.6649,35.0611,35.1377,76862.0
2024-04-01 10:00:00,36.65,36.65,36.42,36.43,39006.0,35.1281,35.1281,34.9077,34.9173,39006.0
2024-04-01 10:30:00,36.42,36.62,36.41,36.52,54818.0,34.9077,35.0994,34.8981,35.0035,54818.0
2024-04-01 11:00:00,36.53,36.64,36.52,36.63,23284.0,35.0131,35.1186,35.0035,35.109,23284.0
2024-04-01 11:30:00,36.62,36.62,36.5,36.51,20247.0,35.0994,35.0994,34.9844,34.994,20247.0
2024-04-01 12:00:00,36.5,36.59,36.46,36.59,31767.0,34.9844,35.0706,34.946,35.0706,31767.0
2024-04-01 12:30:00,36.58,36.61,36.54,36.6,12788.0,35.0611,35.0898,35.0227,35.0802,12788.0
2024-04-01 13:00:00,36.59,36.65,36.58,36.64,19283.0,35.0706,35.1281,35.0611,35.1186,19283.0
2024-04-01 13:30:00,36.64,36.71,36.62,36.68,20795.0,35.1186,35.1857,35.0994,35.1569,20795.0
2024-04-01 14:00:00,36.68,36.77,36.62,36.75,16132.0,35.1569,35.2432,35.0994,35.224,16132.0
2024-04-01 14:30:00,36.76,36.8,36.74,36.79,20081.0,35.2336,35.2719,35.2144,35.2623,20081.0
2024-04-01 15:00:00,36.8,36.81,36.71,36.76,24440.0,35.2719,35.2815,35.1857,35.2336,24440.0
2024-04-01 15:30:00,36.76,36.82,36.7,36.76,104361.0,35.2336,35.2911,35.1761,35.2336,104361.0
2024-04-02 09:30:00,36.57,36.88,36.52,36.84,74957.0,35.0515,35.3486,35.0035,35.3103,74957.0
2024-04-02 10:00:00,36.85,36.92,36.77,36.9,25323.0,35.3198,35.3869,35.2432,35.3678,25323.0
2024-04-02 10:30:00,36.9,36.91,36.81,36.87,22382.0,35.3678,35.3773,35.2815,35.339,22382.0
2024-04-02 11:00:00,36.86,36.88,36.75,36.77,17771.0,35.3294,35.3486,35.224,35.2432,17771.0
2024-04-02 11:30:00,36.77,36.77,36.64,36.66,42891.0,35.2432,35.2432,35.1186,35.1377,42891.0
2024-04-02 12:00:00,36.66,36.67,36.51,36.51,38686.0,35.1377,35.1473,34.994,34.994,38686.0
2024-04-02 12:30:00,36.51,36.61,36.49,36.6,34254.0,34.994,35.0898,34.9748,35.0802,34254.0
2024-04-02 13:00:00,36.6,36.6,36.42,36.43,33486.0,35.0802,35.0802,34.9077,34.9173,33486.0
2024-04-02 13:30:00,36.43,36.43,36.36,36.41,43897.0,34.9173,34.9173,34.8502,34.8981,43897.0
2024-04-02 14:00:00,36.41,36.42,36.3,36.32,30998.0,34.8981,34.9077,34.7927,34.8118,30998.0
2024-04-02 14:30:00,36.32,36.32,36.23,36.23,48852.0,34.8118,34.8118,34.7256,34.7256,48852.0
2024-04-02 15:00:00,36.22,36.27,36.2,36.21,40887.0,34.716,34.7639,34.6968,34.7064,40887.0
2024-04-02 15:30:00,36.21,36.37,36.19,36.33,201665.0,34.7064,34.8598,34.6872,34.8214,201665.0
2024-04-03 09:30:00,36.08,36.24,35.81,35.84,38206.0,34.5818,34.7352,34.323,34.3518,38206.0
2024-04-03 10:00:00,35.86,36.19,35.84,36.14,34783.0,34.3709,34.6872,34.3518,34.6393,34783.0
2024-04-03 10:30:00,36.14,36.16,36.04,36.13,24764.0,34.6393,34.6585,34.5435,34.6297,24764.0
2024-04-03 11:00:00,36.12,36.14,36.04,36.09,11594.0,34.6202,34.6393,34.5435,34.5914,11594.0
2024-04-03 11:30:00,36.09,36.15,36.07,36.09,21740.0,34.5914,34.6489,34.5722,34.5914,21740.0
2024-04-03 12:00:00,36.09,36.2,36.08,36.17,24996.0,34.5914,34.6968,34.5818,34.6681,24996.0
2024-04-03 12:30:00,36.19,36.19,36.05,36.1,21456.0,34.6872,34.6872,34.5531,34.601,21456.0
2024-04-03 13:00:00,36.1,36.13,36.07,36.12,39096.0,34.601,34.6297,34.5722,34.6202,39096.0
2024-04-03 13:30:00,36.11,36.18,36.02,36.06,29845.0,34.6106,34.6777,34.5243,34.5626,29845.0
2024-04-03 14:00:00,36.06,36.14,36.0,36.14,48896.0,34.5626,34.6393,34.5051,34.6393,48896.0
2024-04-03 14:30:00,36.14,36.2,36.11,36.19,27526.0,34.6393,34.6968,34.6106,34.6872,27526.0
2024-04-03 15:00:00,36.17,36.19,36.07,36.11,31986.0,34.6681,34.6872,34.5722,34.6106,31986.0
2024-04-03 15:30:00,36.11,36.22,36.02,36.03,142249.0,34.6106,34.716,34.5243,34.5339,142249.0
2024-04-04 09:30:00,36.43,36.56,36.2,36.46,48710.0,34.9173,35.0419,34.6968,34.946,48710.0
2024-04-04 10:00:00,36.47,36.57,36.44,36.46,38664.0,34.9556,35.0515,34.9269,34.946,38664.0
2024-04-04 10:30:00,36.46,36.48,36.36,36.4,37830.0,34.946,34.9652,34.8502,34.8885,37830.0
2024-04-04 11:00:00,36.41,36.44,36.33,36.44,25877.0,34.8981,34.9269,34.8214,34.9269,25877.0
2024-04-04 11:30:00,36.44,36.56,36.43,36.54,25581.0,34.9269,35.0419,34.9173,35.0227,25581.0
2024-04-04 12:00:00,36.54,36.55,36.45,36.45,24010.0,35.0227,35.0323,34.9364,34.9364,24010.0
2024-04-04 12:30:00,36.45,36.48,36.42,36.44,28112.0,34.9364,34.9652,34.9077,34.9269,28112.0
2024-04-04 13:00:00,36.45,36.52,36.43,36.52,21407.0,34.9364,35.0035,34.9173,35.0035,21407.0
2024-04-04 13:30:00,36.51,36.51,36.36,36.39,27095.0,34.994,34.994,34.8502,34.8789,27095.0
2024-04-04 14:00:00,36.38,36.38,36.23,36.24,41810.0,34.8694,34.8694,34.7256,34.7352,41810.0
2024-04-04 14:30:00,36.24,36.31,36.17,36.24,40506.0,34.7352,34.8023,34.6681,34.7352,40506.0
2024-04-04 15:00:00,36.25,36.34,36.19,36.27,52461.0,34.7448,34.831,34.6872,34.7639,52461.0
2024-04-04 15:30:00,36.27,36.53,36.15,36.5,208355.0,34.7639,35.0131,34.6489,34.9844,208355.0
2024-04-05 09:30:00,36.3,36.3,35.78,35.84,58521.0,34.7927,34.7927,34.2943,34.3518,58521.0
2024-04-05 10:00:00,35.82,35.87,35.69,35.7,53170.0,34.3326,34.3805,34.208,34.2176,53170.0
2024-04-05 10:30:00,35.7,35.89,35.69,35.89,62511.0,34.2176,34.3997,34.208,34.3997,62511.0
2024-04-05 11:00:00,35.88,35.88,35.74,35.85,34518.0,34.3901,34.3901,34.2559,34.3614,34518.0
2024-04-05 11:30:00,35.85,35.91,35.8,35.9,40723.0,34.3614,34.4189,34.3134,34.4093,40723.0
2024-04-05 12:00:00,35.91,35.94,35.81,35.81,315360.0,34.4189,34.4476,34.323,34.323,315360.0
2024-04-05 12:30:00,35.78,35.86,35.78,35.85,33772.0,34.2943,34.3709,34.2943,34.3614,33772.0
2024-04-05 13:00:00,35.85,35.85,35.63,35.69,37414.0,34.3614,34.3614,34.1505,34.208,37414.0
2024-04-05 13:30:00,35.7,35.75,35.64,35.65,42126.0,34.2176,34.2655,34.1601,34.1697,42126.0
2024-04-05 14:00:00,35.66,35.88,35.64,35.82,33247.0,34.1793,34.3901,34.1601,34.3326,33247.0
2024-04-05 14:30:00,35.8,35.86,35.78,35.8,29462.0,34.3134,34.3709,34.2943,34.3134,29462.0
2024-04-05 15:00:00,35.8,35.92,35.78,35.9,40051.0,34.3134,34.4285,34.2943,34.4093,40051.0
2024-04-05 15:30:00,35.9,35.95,35.81,35.84,237422.0,34.4093,34.4572,34.323,34.3518,237422.0
2024-04-08 09:30:00,35.95,36.33,35.94,36.0,93441.0,34.4572,34.8214,34.4476,34.5051,93441.0
2024-04-08 10:00:00,36.0,36.02,35.92,35.93,56542.0,34.5051,34.5243,34.4285,34.438,56542.0
2024-04-08 10:30:00,35.93,36.09,35.88,36.02,62341.0,34.438,34.5914,34.3901,34.5243,62341.0
2024-04-08 11:00:00,36.03,36.09,35.9,35.9,51538.0,34.5339,34.5914,34.4093,34.4093,51538.0
2024-04-08 11:30:00,35.89,35.91,35.72,35.86,60294.0,34.3997,34.4189,34.2368,34.3709,60294.0
2024-04-08 12:00:00,35.85,36.01,35.84,36.0,36105.0,34.3614,34.5147,34.3518,34.5051,36105.0
2024-04-08 12:30:00,35.99,36.09,35.98,36.05,30644.0,34.4956,34.5914,34.486,34.5531,30644.0
2024-04-08 13:00:00,36.05,36.17,35.98,36.16,47385.0,34.5531,34.6681,34.486,34.6585,47385.0
2024-04-08 13:30:00,36.16,36.25,36.15,36.22,47879.0,34.6585,34.7448,34.6489,34.716,47879.0
2024-04-08 14:00:00,36.22,36.25,36.17,36.2,68075.0,34.716,34.7448,34.6681,34.6968,68075.0
2024-04-08 14:30:00,36.2,36.22,36.11,36.15,44778.0,34.6968,34.716,34.6106,34.6489,44778.0
2024-04-08 15:00:00,36.16,36.2,36.12,36.13,55900.0,34.6585,34.6968,34.6202,34.6297,55900.0
2024-04-08 15:30:00,36.12,36.29,36.1,36.28,222899.0,34.6202,34.7831,34.601,34.7735,222899.0
2024-04-09 09:30:00,36.47,36.65,36.22,36.27,73260.0,34.9556,35.1281,34.716,34.7639,73260.0
2024-04-09 10:00:00,36.27,36.51,36.23,36.44,50033.0,34.7639,34.994,34.7256,34.9269,50033.0
2024-04-09 10:30:00,36.44,36.48,36.37,36.43,70398.0,34.9269,34.9652,34.8598,34.9173,70398.0
2024-04-09 11:00:00,36.42,36.44,36.33,36.41,86188.0,34.9077,34.9269,34.8214,34.8981,86188.0
2024-04-09 11:30:00,36.42,36.5,36.4,36.43,40253.0,34.9077,34.9844,34.8885,34.9173,40253.0
2024-04-09 12:00:00,36.42,36.5,36.38,36.48,36088.0,34.9077,34.9844,34.8694,34.9652,36088.0
2024-04-09 12:30:00,36.47,36.58,36.46,36.55,24673.0,34.9556,35.0611,34.946,35.0323,24673.0
2024-04-09 13:00:00,36.54,36.6,36.52,36.56,35316.0,35.0227,35.0802,35.0035,35.0419,35316.0
2024-04-09 13:30:00,36.56,36.61,36.53,36.59,42436.0,35.0419,35.0898,35.0131,35.0706,42436.0
2024-04-09 14:00:00,36.59,36.68,36.56,36.64,41442.0,35.0706,35.1569,35.0419,35.1186,41442.0
2024-04-09 14:30:00,36.63,36.64,36.56,36.63,47900.0,35.109,35.1186,35.0419,35.109,47900.0
2024-04-09 15:00:00,36.63,36.77,36.58,36.76,50548.0,35.109,35.2432,35.0611,35.2336,50548.0
2024-04-09 15:30:00,36.76,36.78,36.65,36.71,256590.0,35.2336,35.2527,35.1281,35.1857,256590.0
2024-04-10 09:30:00,36.01,36.01,35.4,35.46,73777.0,34.5147,34.5147,33.93,33.9876,73777.0
2024-04-10 10:00:00,35.44,35.6,35.41,35.57,34536.0,33.9684,34.1217,33.9396,34.093,34536.0
2024-04-10 10:30:00,35.57,35.71,35.5,35.58,40207.0,34.093,34.2272,34.0259,34.1026,40207.0
2024-04-10 11:00:00,35.59,35.59,35.27,35.28,46787.0,34.1122,34.1122,33.8054,33.815,46787.0
2024-04-10 11:30:00,35.29,35.33,35.16,35.2,59627.0,33.8246,33.863,33.7,33.7384,59627.0
2024-04-10 12:00:00,35.2,35.3,35.17,35.17,82013.0,33.7384,33.8342,33.7096,33.7096,82013.0
2024-04-10 12:30:00,35.16,35.16,35.08,35.14,61411.0,33.7,33.7,33.6233,33.6808,61411.0
2024-04-10 13:00:00,35.16,35.16,34.91,35.04,58694.0,33.7,33.7,33.4604,33.585,58694.0
2024-04-10 13:30:00,35.02,35.12,34.92,35.06,70269.0,33.5658,33.6617,33.47,33.6042,70269.0
2024-04-10 14:00:00,35.06,35.19,34.97,34.99,63559.0,33.6042,33.7288,33.5179,33.5371,63559.0
2024-04-10 14:30:00,34.98,35.1,34.97,34.97,76886.0,33.5275,33.6425,33.5179,33.5179,76886.0
2024-04-10 15:00:00,34.97,35.07,34.94,35.04,99282.0,33.5179,33.6138,33.4892,33.585,99282.0
2024-04-10 15:30:00,35.04,35.2,34.92,35.04,579604.0,33.585,33.7384,33.47,33.585,579604.0
2024-04-11 09:30:00,35.2,35.43,34.97,35.0,64514.0,33.7384,33.9588,33.5179,33.5467,64514.0
2024-04-11 10:00:00,35.01,35.15,34.95,34.95,37121.0,33.5562,33.6904,33.4987,33.4987,37121.0
2024-04-11 10:30:00,34.95,35.03,34.75,34.8,560443.0,33.4987,33.5754,33.307,33.355,560443.0
2024-04-11 11:00:00,34.81,34.91,34.73,34.84,50824.0,33.3645,33.4604,33.2879,33.3933,50824.0
2024-04-11 11:30:00,34.84,34.97,34.8,34.95,89604.0,33.3933,33.5179,33.355,33.4987,89604.0
2024-04-11 12:00:00,34.95,35.01,34.85,34.86,69863.0,33.4987,33.5562,33.4029,33.4125,69863.0
2024-04-11 12:30:00,34.85,34.87,34.81,34.83,104940.0,33.4029,33.4221,33.3645,33.3837,104940.0
2024-04-11 13:00:00,34.83,34.95,34.81,34.89,153337.0,33.3837,33.4987,33.3645,33.4412,153337.0
2024-04-11 13:30:00,34.89,34.94,34.8,34.93,67660.0,33.4412,33.4892,33.355,33.4796,67660.0
2024-04-11 14:00:00,34.93,35.03,34.91,34.95,85660.0,33.4796,33.5754,33.4604,33.4987,85660.0
2024-04-11 14:30:00,34.95,35.0,34.85,34.86,48528.0,33.4987,33.5467,33.4029,33.4125,48528.0
2024-04-11 15:00:00,34.86,35.03,34.83,35.02,94218.0,33.4125,33.5754,33.3837,33.5658,94218.0
2024-04-11 15:30:00,35.01,35.02,34.88,34.9,191238.0,33.5562,33.5658,33.4316,33.4508,191238.0
2024-04-12 09:30:00,34.9,34.98,34.77,34.83,55568.0,33.4508,33.5275,33.3262,33.3837,55568.0
2024-04-12 10:00:00,34.82,34.82,34.72,34.8,65377.0,33.3741,33.3741,33.2783,33.355,65377.0
2024-04-12 10:30:00,34.8,34.81,34.65,34.76,45837.0,33.355,33.3645,33.2112,33.3166,45837.0
2024-04-12 11:00:00,34.77,34.86,34.54,34.6,60262.0,33.3262,33.4125,33.1058,33.1633,60262.0
2024-04-12 11:30:00,34.62,34.67,34.56,34.66,52502.0,33.1824,33.2304,33.1249,33.2208,52502.0
2024-04-12 12:00:00,34.66,34.73,34.61,34.62,51813.0,33.2208,33.2879,33.1729,33.1824,51813.0
2024-04-12 12:30:00,34.62,34.62,34.53,34.54,38354.0,33.1824,33.1824,33.0962,33.1058,38354.0
2024-04-12 13:00:00,34.53,34.55,34.41,34.41,47174.0,33.0962,33.1153,32.9812,32.9812,47174.0
2024-04-12 13:30:00,34.41,34.56,34.39,34.52,136601.0,32.9812,33.1249,32.962,33.0866,136601.0
2024-04-12 14:00:00,34.52,34.58,34.45,34.46,51720.0,33.0866,33.1441,33.0195,33.0291,51720.0
2024-04-12 14:30:00,34.45,34.45,34.34,34.36,76737.0,33.0195,33.0195,32.9141,32.9332,76737.0
2024-04-12 15:00:00,34.35,34.38,34.28,34.34,74241.0,32.9236,32.9524,32.8566,32.9141,74241.0
2024-04-12 15:30:00,34.34,34.47,34.33,34.36,244754.0,32.9141,33.0387,32.9045,32.9332,244754.0
2024-04-15 09:30:00,34.44,34.76,34.39,34.46,59127.0,33.0099,33.3166,32.962,33.0291,59127.0
2024-04-15 10:00:00,34.45,34.45,34.08,34.26,43801.0,33.0195,33.0195,32.6649,32.8374,43801.0
2024-04-15 10:30:00,34.27,34.38,34.23,34.3,39057.0,32.847,32.9524,32.8086,32.8757,39057.0
2024-04-15 11:00:00,34.3,34.34,34.25,34.3,30071.0,32.8757,32.9141,32.8278,32.8757,30071.0
2024-04-15 11:30:00,34.3,34.44,34.3,34.41,32646.0,32.8757,33.0099,32.8757,32.9812,32646.0
2024-04-15 12:00:00,34.41,34.44,34.28,34.3,39188.0,32.9812,33.0099,32.8566,32.8757,39188.0
2024-04-15 12:30:00,34.29,34.39,34.28,34.34,23689.0,32.8661,32.962,32.8566,32.9141,23689.0
2024-04-15 13:00:00,34.34,34.39,34.29,34.32,30797.0,32.9141,32.962,32.8661,32.8949,30797.0
2024-04-15 13:30:00,34.32,34.33,34.22,34.29,40361.0,32.8949,32.9045,32.799,32.8661,40361.0
2024-04-15 14:00:00,34.28,34.31,34.2,34.22,29789.0,32.8566,32.8853,32.7799,32.799,29789.0
2024-04-15 14:30:00,34.22,34.31,34.2,34.3,29684.0,32.799,32.8853,32.7799,32.8757,29684.0
2024-04-15 15:00:00,34.3,34.4,34.25,34.39,48182.0,32.8757,32.9716,32.8278,32.962,48182.0
2024-04-15 15:30:00,34.39,34.62,34.39,34.56,263150.0,32.962,33.1824,32.962,33.1249,263150.0
2024-04-16 09:30:00,34.33,34.47,33.8,33.8,71786.0,32.9045,33.0387,32.3965,32.3965,71786.0
2024-04-16 10:00:00,33.8,33.8,33.57,33.77,84363.0,32.3965,32.3965,32.176,32.3677,84363.0
2024-04-16 10:30:00,33.75,33.75,33.59,33.66,78839.0,32.3486,32.3486,32.1952,32.2623,78839.0
2024-04-16 11:00:00,33.66,33.87,33.65,33.87,60193.0,32.2623,32.4636,32.2527,32.4636,60193.0
2024-04-16 11:30:00,33.87,33.96,33.84,33.94,46312.0,32.4636,32.5498,32.4348,32.5307,46312.0
2024-04-16 12:00:00,33.95,33.95,33.83,33.89,40490.0,32.5403,32.5403,32.4252,32.4828,40490.0
2024-04-16 12:30:00,33.9,33.95,33.87,33.94,29299.0,32.4923,32.5403,32.4636,32.5307,29299.0
2024-04-16 13:00:00,33.93,33.96,33.86,33.9,39058.0,32.5211,32.5498,32.454,32.4923,39058.0
2024-04-16 13:30:00,33.9,33.92,33.7,33.83,76056.0,32.4923,32.5115,32.3006,32.4252,76056.0
2024-04-16 14:00:00,33.82,33.97,33.72,33.77,75444.0,32.4157,32.5594,32.3198,32.3677,75444.0
2024-04-16 14:30:00,33.77,33.92,33.77,33.91,35145.0,32.3677,32.5115,32.3677,32.5019,35145.0
2024-04-16 15:00:00,33.91,33.91,33.8,33.88,51374.0,32.5019,32.5019,32.3965,32.4732,51374.0
2024-04-16 15:30:00,33.87,33.93,33.73,33.88,244445.0,32.4636,32.5211,32.3294,32.4732,244445.0
2024-04-17 09:30:00,33.99,34.26,33.99,34.14,38928.0,32.5786,32.8374,32.5786,32.7224,38928.0
2024-04-17 10:00:00,34.15,34.21,34.03,34.03,30124.0,32.732,32.7895,32.6169,32.6169,30124.0
2024-04-17 10:30:00,34.04,34.16,33.97,34.13,36020.0,32.6265,32.7415,32.5594,32.7128,36020.0
2024-04-17 11:00:00,34.13,34.22,34.08,34.14,45337.0,32.7128,32.799,32.6649,32.7224,45337.0
2024-04-17 11:30:00,34.14,34.27,34.09,34.26,34961.0,32.7224,32.847,32.6744,32.8374,34961.0
2024-04-17 12:00:00,34.25,34.36,34.21,34.29,37825.0,32.8278,32.9332,32.7895,32.8661,37825.0
2024-04-17 12:30:00,34.28,34.31,34.26,34.3,22131.0,32.8566,32.8853,32.8374,32.8757,22131.0
2024-04-17 13:00:00,34.29,34.48,34.29,34.48,181586.0,32.8661,33.0483,32.8661,33.0483,181586.0
2024-04-17 13:30:00,34.48,34.49,34.36,34.42,90637.0,33.0483,33.0578,32.9332,32.9907,90637.0
2024-04-17 14:00:00,34.4,34.43,34.33,34.38,56730.0,32.9716,33.0003,32.9045,32.9524,56730.0
2024-04-17 14:30:00,34.38,34.53,34.35,34.44,35071.0,32.9524,33.0962,32.9236,33.0099,35071.0
2024-04-17 15:00:00,34.43,34.45,34.36,34.4,52517.0,33.0003,33.0195,32.9332,32.9716,52517.0
2024-04-17 15:30:00,34.4,34.54,34.4,34.51,301532.0,32.9716,33.1058,32.9716,33.077,301532.0
2024-04-18 09:30:00,34.7,34.89,34.58,34.86,82025.0,33.2591,33.4412,33.1441,33.4125,82025.0
2024-04-18 10:00:00,34.87,34.9,34.66,34.76,37332.0,33.4221,33.4508,33.2208,33.3166,37332.0
2024-04-18 10:30:00,34.77,34.85,34.71,34.85,26873.0,33.3262,33.4029,33.2687,33.4029,26873.0
2024-04-18 11:00:00,34.85,34.94,34.83,34.89,19936.0,33.4029,33.4892,33.3837,33.4412,19936.0
2024-04-18 11:30:00,34.9,34.92,34.83,34.88,24658.0,33.4508,33.47,33.3837,33.4316,24658.0
2024-04-18 12:00:00,34.88,34.94,34.88,34.92,26873.0,33.4316,33.4892,33.4316,33.47,26873.0
2024-04-18 12:30:00,34.92,34.92,34.76,34.8,32198.0,33.47,33.47,33.3166,33.355,32198.0
2024-04-18 13:00:00,34.8,34.99,34.8,34.99,46248.0,33.355,33.5371,33.355,33.5371,46248.0
2024-04-18 13:30:00,35.0,35.06,34.95,35.06,40523.0,33.5467,33.6042,33.4987,33.6042,40523.0
2024-04-18 14:00:00,35.05,35.09,34.96,35.04,41177.0,33.5946,33.6329,33.5083,33.585,41177.0
2024-04-18 14:30:00,35.03,35.11,34.96,35.09,39966.0,33.5754,33.6521,33.5083,33.6329,39966.0
2024-04-18 15:00:00,35.09,35.2,35.08,35.2,41785.0,33.6329,33.7384,33.6233,33.7384,41785.0
2024-04-18 15:30:00,35.2,35.23,35.08,35.17,258964.0,33.7384,33.7671,33.6233,33.7096,258964.0
2024-04-19 09:30:00,35.23,35.48,35.18,35.39,32160.0,33.7671,34.0067,33.7192,33.9205,32160.0
2024-04-19 10:00:00,35.39,35.45,35.14,35.45,70367.0,33.9205,33.978,33.6808,33.978,70367.0
2024-04-19 10:30:00,35.46,35.48,35.36,35.43,22632.0,33.9876,34.0067,33.8917,33.9588,22632.0
2024-04-19 11:00:00,35.43,35.6,35.42,35.58,55354.0,33.9588,34.1217,33.9492,34.1026,55354.0
2024-04-19 11:30:00,35.58,35.58,35.44,35.54,22325.0,34.1026,34.1026,33.9684,34.0642,22325.0
2024-04-19 12:00:00,35.54,35.55,35.46,35.49,36418.0,34.0642,34.0738,33.9876,34.0163,36418.0
2024-04-19 12:30:00,35.49,35.64,35.49,35.63,16493.0,34.0163,34.1601,34.0163,34.1505,16493.0
2024-04-19 13:00:00,35.62,35.66,35.6,35.6,23435.0,34.1409,34.1793,34.1217,34.1217,23435.0
2024-04-19 13:30:00,35.62,35.62,35.51,35.52,28737.0,34.1409,34.1409,34.0355,34.0451,28737.0
2024-04-19 14:00:00,35.49,35.54,35.43,35.45,32693.0,34.0163,34.0642,33.9588,33.978,32693.0
2024-04-19 14:30:00,35.45,35.55,35.37,35.54,33996.0,33.978,34.0738,33.9013,34.0642,33996.0
2024-04-19 15:00:00,35.53,35.69,35.49,35.65,95524.0,34.0547,34.208,34.0163,34.1697,95524.0
2024-04-19 15:30:00,35.65,35.7,35.42,35.43,657263.0,34.1697,34.2176,33.9492,33.9588,657263.0
2024-04-22 09:30:00,35.46,35.68,35.23,35.68,47592.0,33.9876,34.1984,33.7671,34.1984,47592.0
2024-04-22 10:00:00,35.68,35.75,35.58,35.75,32886.0,34.1984,34.2655,34.1026,34.2655,32886.0
2024-04-22 10:30:00,35.76,35.79,35.7,35.74,32158.0,34.2751,34.3039,34.2176,34.2559,32158.0
2024-04-22 11:00:00,35.72,35.86,35.65,35.82,37008.0,34.2368,34.3709,34.1697,34.3326,37008.0
2024-04-22 11:30:00,35.83,35.83,35.59,35.6,34742.0,34.3422,34.3422,34.1122,34.1217,34742.0
2024-04-22 12:00:00,35.6,35.63,35.52,35.55,25770.0,34.1217,34.1505,34.0451,34.0738,25770.0
2024-04-22 12:30:00,35.56,35.66,35.54,35.65,35600.0,34.0834,34.1793,34.0642,34.1697,35600.0
2024-04-22 13:00:00,35.65,35.88,35.65,35.86,73338.0,34.1697,34.3901,34.1697,34.3709,73338.0
2024-04-22 13:30:00,35.85,35.96,35.83,35.92,73212.0,34.3614,34.4668,34.3422,34.4285,73212.0
2024-04-22 14:00:00,35.93,35.96,35.87,35.95,30076.0,34.438,34.4668,34.3805,34.4572,30076.0
2024-04-22 14:30:00,35.95,35.97,35.86,35.91,55754.0,34.4572,34.4764,34.3709,34.4189,55754.0
2024-04-22 15:00:00,35.91,35.94,35.83,35.91,153955.0,34.4189,34.4476,34.3422,34.4189,153955.0
2024-04-22 15:30:00,35.9,36.12,35.87,35.9,382569.0,34.4093,34.6202,34.3805,34.4093,382569.0
2024-04-23 09:30:00,35.9,36.47,35.83,36.39,66270.0,34.4093,34.9556,34.3422,34.8789,66270.0
2024-04-23 10:00:00,36.39,36.56,36.34,36.56,205391.0,34.8789,35.0419,34.831,35.0419,205391.0
2024-04-23 10:30:00,36.57,36.7,36.52,36.54,178176.0,35.0515,35.1761,35.0035,35.0227,178176.0
2024-04-23 11:00:00,36.55,36.64,36.43,36.6,148569.0,35.0323,35.1186,34.9173,35.0802,148569.0
2024-04-23 11:30:00,36.61,36.7,36.57,36.66,73593.0,35.0898,35.1761,35.0515,35.1377,73593.0
2024-04-23 12:00:00,36.66,36.67,36.57,36.64,74165.0,35.1377,35.1473,35.0515,35.1186,74165.0
2024-04-23 12:30:00,36.65,36.69,36.62,36.63,63641.0,35.1281,35.1665,35.0994,35.109,63641.0
2024-04-23 13:00:00,36.63,36.63,36.51,36.58,54390.0,35.109,35.109,34.994,35.0611,54390.0
2024-04-23 13:30:00,36.57,36.57,36.49,36.57,86607.0,35.0515,35.0515,34.9748,35.0515,86607.0
2024-04-23 14:00:00,36.56,36.64,36.55,36.63,114807.0,35.0419,35.1186,35.0323,35.109,114807.0
2024-04-23 14:30:00,36.63,36.71,36.59,36.7,272237.0,35.109,35.1857,35.0706,35.1761,272237.0
2024-04-23 15:00:00,36.7,36.71,36.46,36.47,109637.0,35.1761,35.1857,34.946,34.9556,109637.0
2024-04-23 15:30:00,36.46,36.54,36.26,36.26,367477.0,34.946,35.0227,34.7543,34.7543,367477.0
2024-04-24 09:30:00,35.96,36.28,35.62,36.27,106975.0,34.4668,34.7735,34.1409,34.7639,106975.0
2024-04-24 10:00:00,36.27,36.44,36.23,36.4,73044.0,34.7639,34.9269,34.7256,34.8885,73044.0
2024-04-24 10:30:00,36.39,36.45,36.37,36.41,93858.0,34.8789,34.9364,34.8598,34.8981,93858.0
2024-04-24 11:00:00,36.41,36.45,36.31,36.37,89322.0,34.8981,34.9364,34.8023,34.8598,89322.0
2024-04-24 11:30:00,36.36,36.57,36.3,36.57,67364.0,34.8502,35.0515,34.7927,35.0515,67364.0
2024-04-24 12:00:00,36.56,36.63,36.49,36.63,60372.0,35.0419,35.109,34.9748,35.109,60372.0
2024-04-24 12:30:00,36.63,36.66,36.54,36.55,45628.0,35.109,35.1377,35.0227,35.0323,45628.0
2024-04-24 13:00:00,36.55,36.67,36.52,36.66,57743.0,35.0323,35.1473,35.0035,35.1377,57743.0
2024-04-24 13:30:00,36.66,36.66,36.56,36.62,66975.0,35.1377,35.1377,35.0419,35.0994,66975.0
2024-04-24 14:00:00,36.62,36.64,36.53,36.63,59565.0,35.0994,35.1186,35.0131,35.109,59565.0
2024-04-24 14:30:00,36.64,36.64,36.57,36.6,67945.0,35.1186,35.1186,35.0515,35.0802,67945.0
2024-04-24 15:00:00,36.6,36.63,36.55,36.58,91936.0,35.0802,35.109,35.0323,35.0611,91936.0
2024-04-24 15:30:00,36.57,36.62,36.51,36.55,428490.0,35.0515,35.0994,34.994,35.0323,428490.0
2024-04-25 09:30:00,36.48,36.57,36.06,36.17,67020.0,34.9652,35.0515,34.5626,34.6681,67020.0
2024-04-25 10:00:00,36.19,36.25,36.01,36.25,31980.0,34.6872,34.7448,34.5147,34.7448,31980.0
2024-04-25 10:30:00,36.26,36.46,36.24,36.44,37713.0,34.7543,34.946,34.7352,34.9269,37713.0
2024-04-25 11:00:00,36.42,36.71,36.38,36.65,60501.0,34.9077,35.1857,34.8694,35.1281,60501.0
2024-04-25 11:30:00,36.65,36.7,36.5,36.7,34878.0,35.1281,35.1761,34.9844,35.1761,34878.0
2024-04-25 12:00:00,36.7,36.7,36.57,36.66,25586.0,35.1761,35.1761,35.0515,35.1377,25586.0
2024-04-25 12:30:00,36.66,36.76,36.64,36.73,32648.0,35.1377,35.2336,35.1186,35.2048,32648.0
2024-04-25 13:00:00,36.74,36.74,36.67,36.7,20491.0,35.2144,35.2144,35.1473,35.1761,20491.0
2024-04-25 13:30:00,36.69,36.76,36.64,36.76,34274.0,35.1665,35.2336,35.1186,35.2336,34274.0
2024-04-25 14:00:00,36.75,36.77,36.58,36.58,49452.0,35.224,35.2432,35.0611,35.0611,49452.0
2024-04-25 14:30:00,36.59,36.65,36.56,36.62,45190.0,35.0706,35.1281,35.0419,35.0994,45190.0
2024-04-25 15:00:00,36.61,36.65,36.59,36.61,42028.0,35.0898,35.1281,35.0706,35.0898,42028.0
2024-04-25 15:30:00,36.6,36.65,36.52,36.57,183053.0,35.0802,35.1281,35.0035,35.0515,183053.0
2024-04-26 09:30:00,36.6,36.64,36.3,36.37,60965.0,35.0802,35.1186,34.7927,34.8598,60965.0
2024-04-26 10:00:00,36.35,36.58,36.31,36.54,56306.0,34.8406,35.0611,34.8023,35.0227,56306.0
2024-04-26 10:30:00,36.55,36.62,36.46,36.52,46372.0,35.0323,35.0994,34.946,35.0035,46372.0
2024-04-26 11:00:00,36.51,36.54,36.42,36.46,74724.0,34.994,35.0227,34.9077,34.946,74724.0
2024-04-26 11:30:00,36.46,36.52,36.41,36.48,45897.0,34.946,35.0035,34.8981,34.9652,45897.0
2024-04-26 12:00:00,36.48,36.52,36.44,36.51,34684.0,34.9652,35.0035,34.9269,34.994,34684.0
2024-04-26 12:30:00,36.51,36.53,36.42,36.47,41369.0,34.994,35.0131,34.9077,34.9556,41369.0
2024-04-26 13:00:00,36.47,36.47,36.34,36.34,40302.0,34.9556,34.9556,34.831,34.831,40302.0
2024-04-26 13:30:00,36.34,36.36,36.28,36.35,33623.0,34.831,34.8502,34.7735,34.8406,33623.0
2024-04-26 14:00:00,36.34,36.4,36.32,36.38,35780.0,34.831,34.8885,34.8118,34.8694,35780.0
2024-04-26 14:30:00,36.37,36.52,36.36,36.5,23417.0,34.8598,35.0035,34.8502,34.9844,23417.0
2024-04-26 15:00:00,36.5,36.51,36.38,36.38,39360.0,34.9844,34.994,34.8694,34.8694,39360.0
2024-04-26 15:30:00,36.38,36.39,36.07,36.07,250420.0,34.8694,34.8789,34.5722,34.5722,250420.0
2024-04-29 09:30:00,36.34,36.63,36.34,36.4,41190.0,34.831,35.109,34.831,34.8885,41190.0
2024-04-29 10:00:00,36.41,36.46,36.31,36.34,27984.0,34.8981,34.946,34.8023,34.831,27984.0
2024-04-29 10:30:00,36.34,36.47,36.34,36.41,28911.0,34.831,34.9556,34.831,34.8981,28911.0
2024-04-29 11:00:00,36.41,36.44,36.37,36.42,27039.0,34.8981,34.9269,34.8598,34.9077,27039.0
2024-04-29 11:30:00,36.42,36.44,36.3,36.38,33217.0,34.9077,34.9269,34.7927,34.8694,33217.0
2024-04-29 12:00:00,36.38,36.49,36.36,36.49,27033.0,34.8694,34.9748,34.8502,34.9748,27033.0
2024-04-29 12:30:00,36.49,36.54,36.43,36.45,22632.0,34.9748,35.0227,34.9173,34.9364,22632.0
2024-04-29 13:00:00,36.44,36.54,36.44,36.5,33126.0,34.9269,35.0227,34.9269,34.9844,33126.0
2024-04-29 13:30:00,36.49,36.54,36.48,36.51,34895.0,34.9748,35.0227,34.9652,34.994,34895.0
2024-04-29 14:00:00,36.5,36.6,36.46,36.51,68676.0,34.9844,35.0802,34.946,34.994,68676.0
2024-04-29 14:30:00,36.51,36.55,36.48,36.52,33219.0,34.994,35.0323,34.9652,35.0035,33219.0
2024-04-29 15:00:00,36.52,36.53,36.4,36.47,49411.0,35.0035,35.0131,34.8885,34.9556,49411.0
2024-04-29 15:30:00,36.48,36.52,36.4,36.46,269738.0,34.9652,35.0035,34.8885,34.946,269738.0
2024-04-30 09:30:00,36.2,36.56,36.01,36.55,60060.0,34.6968,35.0419,34.5147,35.0323,60060.0
2024-04-30 10:00:00,36.58,36.77,36.55,36.68,52761.0,35.0611,35.2432,35.0323,35.1569,52761.0
2024-04-30 10:30:00,36.68,36.7,36.61,36.63,41033.0,35.1569,35.1761,35.0898,35.109,41033.0
2024-04-30 11:00:00,36.62,36.69,36.5,36.59,36615.0,35.0994,35.1665,34.9844,35.0706,36615.0
2024-04-30 11:30:00,36.59,36.79,36.58,36.79,30858.0,35.0706,35.2623,35.0611,35.2623,30858.0
2024-04-30 12:00:00,36.81,36.84,36.74,36.75,38748.0,35.2815,35.3103,35.2144,35.224,38748.0
2024-04-30 12:30:00,36.74,36.76,36.69,36.73,45737.0,35.2144,35.2336,35.1665,35.2048,45737.0
2024-04-30 13:00:00,36.73,36.76,36.68,36.68,54892.0,35.2048,35.2336,35.1569,35.1569,54892.0
2024-04-30 13:30:00,36.68,36.8,36.67,36.79,41073.0,35.1569,35.2719,35.1473,35.2623,41073.0
2024-04-30 14:00:00,36.79,36.79,36.6,36.63,42265.0,35.2623,35.2623,35.0802,35.109,42265.0
2024-04-30 14:30:00,36.63,36.65,36.58,36.63,45205.0,35.109,35.1281,35.0611,35.109,45205.0
2024-04-30 15:00:00,36.63,36.71,36.62,36.64,51467.0,35.109,35.1857,35.0994,35.1186,51467.0
2024-04-30 15:30:00,36.64,36.71,36.55,36.59,235220.0,35.1186,35.1857,35.0323,35.0706,235220.0
2024-05-01 09:30:00,36.56,36.81,36.51,36.62,43416.0,35.0419,35.2815,34.994,35.0994,43416.0
2024-05-01 10:00:00,36.64,36.8,36.54,36.79,38508.0,35.1186,35.2719,35.0227,35.2623,38508.0
2024-05-01 10:30:00,36.78,36.82,36.67,36.81,30614.0,35.2527,35.2911,35.1473,35.2815,30614.0
2024-05-01 11:00:00,36.81,37.01,36.78,36.91,59727.0,35.2815,35.4732,35.2527,35.3773,59727.0
2024-05-01 11:30:00,36.91,37.03,36.89,37.02,32840.0,35.3773,35.4924,35.3582,35.4828,32840.0
2024-05-01 12:00:00,37.01,37.11,37.01,37.1,41417.0,35.4732,35.569,35.4732,35.5595,41417.0
2024-05-01 12:30:00,37.09,37.18,37.07,37.12,24004.0,35.5499,35.6361,35.5307,35.5786,24004.0
2024-05-01 13:00:00,37.12,37.22,37.09,37.17,34857.0,35.5786,35.6745,35.5499,35.6266,34857.0
2024-05-01 13:30:00,37.17,37.21,37.06,37.09,25527.0,35.6266,35.6649,35.5211,35.5499,25527.0
2024-05-01 14:00:00,37.08,37.14,37.01,37.14,33275.0,35.5403,35.5978,35.4732,35.5978,33275.0
2024-05-01 14:30:00,37.14,37.55,37.04,37.45,71274.0,35.5978,35.9908,35.502,35.8949,71274.0
2024-05-01 15:00:00,37.47,37.5,37.33,37.35,55623.0,35.9141,35.9428,35.7799,35.7991,55623.0
2024-05-01 15:30:00,37.34,37.37,37.15,37.21,251575.0,35.7895,35.8182,35.6074,35.6649,251575.0
2024-05-02 09:30:00,37.4,37.53,37.16,37.22,68282.0,35.847,35.9716,35.617,35.6745,68282.0
2024-05-02 10:00:00,37.23,37.33,37.18,37.2,77211.0,35.6841,35.7799,35.6361,35.6553,77211.0
2024-05-02 10:30:00,37.2,37.24,37.02,37.17,53619.0,35.6553,35.6936,35.4828,35.6266,53619.0
2024-05-02 11:00:00,37.16,37.28,37.14,37.19,52405.0,35.617,35.732,35.5978,35.6457,52405.0
2024-05-02 11:30:00,37.19,37.21,37.1,37.19,36386.0,35.6457,35.6649,35.5595,35.6457,36386.0
2024-05-02 12:00:00,37.2,37.31,37.19,37.25,35969.0,35.6553,35.7607,35.6457,35.7032,35969.0
2024-05-02 12:30:00,37.25,37.29,37.23,37.27,28526.0,35.7032,35.7416,35.6841,35.7224,28526.0
2024-05-02 13:00:00,37.27,37.34,37.27,37.33,25924.0,35.7224,35.7895,35.7224,35.7799,25924.0
2024-05-02 13:30:00,37.35,37.37,37.27,37.37,43081.0,35.7991,35.8182,35.7224,35.8182,43081.0
2024-05-02 14:00:00,37.38,37.44,37.34,37.43,34538.0,35.8278,35.8853,35.7895,35.8758,34538.0
2024-05-02 14:30:00,37.43,37.52,37.42,37.5,69235.0,35.8758,35.962,35.8662,35.9428,69235.0
2024-05-02 15:00:00,37.51,37.56,37.46,37.51,106273.0,35.9524,36.0004,35.9045,35.9524,106273.0
2024-05-02 15:30:00,37.51,37.68,37.43,37.68,310380.0,35.9524,36.1154,35.8758,36.1154,310380.0
2024-05-03 09:30:00,38.45,38.86,37.76,38.28,100065.0,36.8534,37.2464,36.1921,36.6905,100065.0
2024-05-03 10:00:00,38.33,38.34,37.88,38.03,55129.0,36.7384,36.748,36.3071,36.4508,55129.0
2024-05-03 10:30:00,38.03,38.06,37.69,37.71,47813.0,36.4508,36.4796,36.125,36.1441,47813.0
2024-05-03 11:00:00,37.72,37.91,37.62,37.66,37462.0,36.1537,36.3358,36.0579,36.0962,37462.0
2024-05-03 11:30:00,37.64,37.73,37.54,37.63,59317.0,36.077,36.1633,35.9812,36.0675,59317.0
2024-05-03 12:00:00,37.61,37.73,37.59,37.67,40514.0,36.0483,36.1633,36.0291,36.1058,40514.0
2024-05-03 12:30:00,37.67,37.67,37.48,37.54,52071.0,36.1058,36.1058,35.9237,35.9812,52071.0
2024-05-03 13:00:00,37.55,37.55,37.43,37.5,40165.0,35.9908,35.9908,35.8758,35.9428,40165.0
2024-05-03 13:30:00,37.51,37.64,37.5,37.61,35763.0,35.9524,36.077,35.9428,36.0483,35763.0
2024-05-03 14:00:00,37.62,37.67,37.57,37.62,38910.0,36.0579,36.1058,36.0099,36.0579,38910.0
2024-05-03 14:30:00,37.62,37.69,37.52,37.59,55062.0,36.0579,36.125,35.962,36.0291,55062.0
2024-05-03 15:00:00,37.59,37.66,37.56,37.61,76556.0,36.0291,36.0962,36.0004,36.0483,76556.0
2024-05-03 15:30:00,37.61,37.83,37.56,37.77,262419.0,36.0483,36.2591,36.0004,36.2016,262419.0
2024-05-06 09:30:00,37.95,38.11,37.57,37.76,57758.0,36.3742,36.5275,36.0099,36.1921,57758.0
2024-05-06 10:00:00,37.74,37.94,37.7,37.88,49423.0,36.1729,36.3646,36.1345,36.3071,49423.0
2024-05-06 10:30:00,37.88,38.19,37.88,37.99,76207.0,36.3071,36.6042,36.3071,36.4125,76207.0
2024-05-06 11:00:00,38.0,38.12,37.93,38.05,34025.0,36.4221,36.5371,36.355,36.47,34025.0
2024-05-06 11:30:00,38.05,38.06,37.93,38.02,21220.0,36.47,36.4796,36.355,36.4413,21220.0
2024-05-06 12:00:00,38.02,38.06,37.95,38.05,18713.0,36.4413,36.4796,36.3742,36.47,18713.0
2024-05-06 12:30:00,38.06,38.13,38.06,38.11,25724.0,36.4796,36.5467,36.4796,36.5275,25724.0
2024-05-06 13:00:00,38.11,38.15,38.09,38.13,23809.0,36.5275,36.5659,36.5083,36.5467,23809.0
2024-05-06 13:30:00,38.13,38.18,38.08,38.14,54212.0,36.5467,36.5946,36.4988,36.5563,54212.0
2024-05-06 14:00:00,38.13,38.2,38.1,38.18,30192.0,36.5467,36.6138,36.5179,36.5946,30192.0
2024-05-06 14:30:00,38.18,38.23,38.16,38.2,37261.0,36.5946,36.6425,36.5754,36.6138,37261.0
2024-05-06 15:00:00,38.2,38.21,38.1,38.2,33224.0,36.6138,36.6234,36.5179,36.6138,33224.0
2024-05-06 15:30:00,38.2,38.31,38.19,38.31,179089.0,36.6138,36.7192,36.6042,36.7192,179089.0
2024-05-07 09:30:00,38.53,38.61,38.26,38.27,83111.0,36.9301,37.0068,36.6713,36.6809,83111.0
2024-05-07 10:00:00,38.26,38.57,38.22,38.55,66619.0,36.6713,36.9684,36.633,36.9492,66619.0
2024-05-07 10:30:00,38.55,38.59,38.48,38.48,117209.0,36.9492,36.9876,36.8822,36.8822,117209.0
2024-05-07 11:00:00,38.49,38.55,38.47,38.49,26626.0,36.8917,36.9492,36.8726,36.8917,26626.0
2024-05-07 11:30:00,38.48,38.56,38.42,38.54,25183.0,36.8822,36.9588,36.8246,36.9397,25183.0
2024-05-07 12:00:00,38.54,38.62,38.53,38.56,35460.0,36.9397,37.0163,36.9301,36.9588,35460.0
2024-05-07 12:30:00,38.55,38.62,38.55,38.59,22781.0,36.9492,37.0163,36.9492,36.9876,22781.0
2024-05-07 13:00:00,38.6,38.74,38.59,38.7,65502.0,36.9972,37.1314,36.9876,37.093,65502.0
2024-05-07 13:30:00,38.69,38.69,38.6,38.64,31950.0,37.0834,37.0834,36.9972,37.0355,31950.0
2024-05-07 14:00:00,38.64,38.73,38.63,38.73,31895.0,37.0355,37.1218,37.0259,37.1218,31895.0
2024-05-07 14:30:00,38.73,38.83,38.66,38.77,107066.0,37.1218,37.2176,37.0547,37.1601,107066.0
2024-05-07 15:00:00,38.77,38.83,38.74,38.75,63812.0,37.1601,37.2176,37.1314,37.1409,63812.0
2024-05-07 15:30:00,38.75,38.78,38.66,38.69,325703.0,37.1409,37.1697,37.0547,37.0834,325703.0
2024-05-08 09:30:00,38.46,38.72,38.39,38.67,28301.0,36.863,37.1122,36.7959,37.0643,28301.0
2024-05-08 10:00:00,38.68,38.68,38.45,38.48,32688.0,37.0739,37.0739,36.8534,36.8822,32688.0
2024-05-08 10:30:00,38.49,38.57,38.41,38.44,22966.0,36.8917,36.9684,36.8151,36.8438,22966.0
2024-05-08 11:00:00,38.45,38.53,38.43,38.52,27989.0,36.8534,36.9301,36.8342,36.9205,27989.0
2024-05-08 11:30:00,38.5,38.54,38.43,38.46,27597.0,36.9013,36.9397,36.8342,36.863,27597.0
2024-05-08 12:00:00,38.46,38.48,38.4,38.44,23102.0,36.863,36.8822,36.8055,36.8438,23102.0
2024-05-08 12:30:00,38.45,38.58,38.42,38.54,40771.0,36.8534,36.978,36.8246,36.9397,40771.0
2024-05-08 13:00:00,38.55,38.55,38.47,38.51,34540.0,36.9492,36.9492,36.8726,36.9109,34540.0
2024-05-08 13:30:00,38.51,38.61,38.51,38.6,39365.0,36.9109,37.0068,36.9109,36.9972,39365.0
2024-05-08 14:00:00,38.61,38.63,38.58,38.61,35351.0,37.0068,37.0259,36.978,37.0068,35351.0
2024-05-08 14:30:00,38.61,38.66,38.57,38.6,53662.0,37.0068,37.0547,36.9684,36.9972,53662.0
2024-05-08 15:00:00,38.61,38.65,38.6,38.63,68584.0,37.0068,37.0451,36.9972,37.0259,68584.0
2024-05-08 15:30:00,38.62,38.72,38.58,38.69,185430.0,37.0163,37.1122,36.978,37.0834,185430.0
2024-05-09 09:30:00,38.39,38.45,38.14,38.4,86168.0,37.0873,37.1452,36.8458,37.0969,86168.0
2024-05-09 10:00:00,38.4,38.68,38.4,38.66,50247.0,37.0969,37.3674,37.0969,37.3481,50247.0
2024-05-09 10:30:00,38.66,38.97,38.66,38.95,50714.0,37.3481,37.6476,37.3481,37.6283,50714.0
2024-05-09 11:00:00,38.95,38.98,38.83,38.84,35199.0,37.6283,37.6573,37.5123,37.522,35199.0
2024-05-09 11:30:00,38.83,38.85,38.76,38.84,26144.0,37.5123,37.5317,37.4447,37.522,26144.0
2024-05-09 12:00:00,38.83,38.88,38.82,38.86,28710.0,37.5123,37.5607,37.5027,37.5413,28710.0
2024-05-09 12:30:00,38.86,38.86,38.79,38.8,16508.0,37.5413,37.5413,37.4737,37.4834,16508.0
2024-05-09 13:00:00,38.8,38.85,38.76,38.8,22414.0,37.4834,37.5317,37.4447,37.4834,22414.0
2024-05-09 13:30:00,38.8,38.92,38.78,38.78,34384.0,37.4834,37.5993,37.464,37.464,34384.0
2024-05-09 14:00:00,38.78,38.84,38.75,38.84,34504.0,37.464,37.522,37.4351,37.522,34504.0
2024-05-09 14:30:00,38.83,38.87,38.81,38.84,63479.0,37.5123,37.551,37.493,37.522,63479.0
2024-05-09 15:00:00,38.84,38.86,38.69,38.72,187777.0,37.522,37.5413,37.3771,37.4061,187777.0
2024-05-09 15:30:00,38.71,38.88,38.71,38.79,333278.0,37.3964,37.5607,37.3964,37.4737,333278.0
2024-05-10 09:30:00,38.85,38.92,38.73,38.91,38441.0,37.5317,37.5993,37.4157,37.5896,38441.0
2024-05-10 10:00:00,38.89,38.99,38.74,38.96,51881.0,37.5703,37.6669,37.4254,37.6379,51881.0
2024-05-10 10:30:00,38.97,39.0,38.74,38.75,111369.0,37.6476,37.6766,37.4254,37.4351,111369.0
2024-05-10 11:00:00,38.76,38.86,38.74,38.86,51399.0,37.4447,37.5413,37.4254,37.5413,51399.0
2024-05-10 11:30:00,38.86,38.95,38.84,38.95,35556.0,37.5413,37.6283,37.522,37.6283,35556.0
2024-05-10 12:00:00,38.96,39.1,38.94,39.05,99702.0,37.6379,37.7732,37.6186,37.7249,99702.0
2024-05-10 12:30:00,39.05,39.17,39.04,39.11,27615.0,37.7249,37.8408,37.7152,37.7828,27615.0
2024-05-10 13:00:00,39.1,39.1,38.97,39.0,42934.0,37.7732,37.7732,37.6476,37.6766,42934.0
2024-05-10 13:30:00,39.0,39.13,38.99,39.09,33528.0,37.6766,37.8022,37.6669,37.7635,33528.0
2024-05-10 14:00:00,39.09,39.1,39.0,39.02,45599.0,37.7635,37.7732,37.6766,37.6959,45599.0
2024-05-10 14:30:00,39.04,39.14,39.03,39.11,41381.0,37.7152,37.8118,37.7056,37.7828,41381.0
2024-05-10 15:00:00,39.11,39.21,39.09,39.17,71068.0,37.7828,37.8795,37.7635,37.8408,71068.0
2024-05-10 15:30:00,39.17,39.29,39.16,39.24,260355.0,37.8408,37.9567,37.8312,37.9084,260355.0
2024-05-13 09:30:00,39.27,39.78,39.27,39.64,64878.0,37.9374,38.4301,37.9374,38.2949,64878.0
2024-05-13 10:00:00,39.65,39.71,39.56,39.67,18804.0,38.3045,38.3625,38.2176,38.3238,18804.0
2024-05-13 10:30:00,39.68,39.74,39.64,39.64,76587.0,38.3335,38.3915,38.2949,38.2949,76587.0
2024-05-13 11:00:00,39.64,39.64,39.39,39.39,36621.0,38.2949,38.2949,38.0533,38.0533,36621.0
2024-05-13 11:30:00,39.39,39.39,39.29,39.3,24315.0,38.0533,38.0533,37.9567,37.9664,24315.0
2024-05-13 12:00:00,39.29,39.38,39.28,39.32,29389.0,37.9567,38.0437,37.9471,37.9857,29389.0
2024-05-13 12:30:00,39.32,39.37,39.3,39.34,14862.0,37.9857,38.034,37.9664,38.005,14862.0
2024-05-13 13:00:00,39.34,39.34,39.21,39.27,29316.0,38.005,38.005,37.8795,37.9374,29316.0
2024-05-13 13:30:00,39.27,39.29,39.23,39.25,23134.0,37.9374,37.9567,37.8988,37.9181,23134.0
2024-05-13 14:00:00,39.25,39.26,39.23,39.25,36205.0,37.9181,37.9278,37.8988,37.9181,36205.0
2024-05-13 14:30:00,39.25,39.28,39.22,39.23,25921.0,37.9181,37.9471,37.8891,37.8988,25921.0
2024-05-13 15:00:00,39.23,39.28,39.16,39.18,43920.0,37.8988,37.9471,37.8312,37.8505,43920.0
2024-05-13 15:30:00,39.17,39.25,39.16,39.19,222903.0,37.8408,37.9181,37.8312,37.8601,222903.0
2024-05-14 09:30:00,39.55,39.66,39.36,39.48,38220.0,38.2079,38.3142,38.0244,38.1403,38220.0
2024-05-14 10:00:00,39.49,39.55,39.45,39.51,25026.0,38.15,38.2079,38.1113,38.1693,25026.0
2024-05-14 10:30:00,39.5,39.5,39.34,39.4,35303.0,38.1596,38.1596,38.005,38.063,35303.0
2024-05-14 11:00:00,39.4,39.4,39.16,39.19,37267.0,38.063,38.063,37.8312,37.8601,37267.0
2024-05-14 11:30:00,39.2,39.25,39.14,39.21,32022.0,37.8698,37.9181,37.8118,37.8795,32022.0
2024-05-14 12:00:00,39.2,39.26,39.16,39.26,26976.0,37.8698,37.9278,37.8312,37.9278,26976.0
2024-05-14 12:30:00,39.26,39.26,39.17,39.17,12791.0,37.9278,37.9278,37.8408,37.8408,12791.0
2024-05-14 13:00:00,39.15,39.15,39.04,39.12,27023.0,37.8215,37.8215,37.7152,37.7925,27023.0
2024-05-14 13:30:00,39.12,39.22,39.12,39.2,23076.0,37.7925,37.8891,37.7925,37.8698,23076.0
2024-05-14 14:00:00,39.2,39.21,39.13,39.19,32860.0,37.8698,37.8795,37.8022,37.8601,32860.0
2024-05-14 14:30:00,39.19,39.27,39.18,39.25,29403.0,37.8601,37.9374,37.8505,37.9181,29403.0
2024-05-14 15:00:00,39.25,39.3,39.22,39.23,30482.0,37.9181,37.9664,37.8891,37.8988,30482.0
2024-05-14 15:30:00,39.23,39.29,39.2,39.2,123851.0,37.8988,37.9567,37.8698,37.8698,123851.0
2024-05-15 09:30:00,39.72,39.74,39.47,39.53,40679.0,38.3721,38.3915,38.1306,38.1886,40679.0
2024-05-15 10:00:00,39.52,39.64,39.47,39.61,28335.0,38.1789,38.2949,38.1306,38.2659,28335.0
2024-05-15 10:30:00,39.61,39.62,39.47,39.52,31819.0,38.2659,38.2755,38.1306,38.1789,31819.0
2024-05-15 11:00:00,39.52,39.55,39.48,39.52,41050.0,38.1789,38.2079,38.1403,38.1789,41050.0
2024-05-15 11:30:00,39.51,39.54,39.41,39.44,25191.0,38.1693,38.1983,38.0727,38.1016,25191.0
2024-05-15 12:00:00,39.43,39.43,39.32,39.37,32470.0,38.092,38.092,37.9857,38.034,32470.0
2024-05-15 12:30:00,39.37,39.44,39.34,39.44,25096.0,38.034,38.1016,38.005,38.1016,25096.0
2024-05-15 13:00:00,39.44,39.45,39.38,39.4,24326.0,38.1016,38.1113,38.0437,38.063,24326.0
2024-05-15 13:30:00,39.38,39.39,39.26,39.32,39496.0,38.0437,38.0533,37.9278,37.9857,39496.0
2024-05-15 14:00:00,39.31,39.33,39.28,39.33,18519.0,37.9761,37.9954,37.9471,37.9954,18519.0
2024-05-15 14:30:00,39.32,39.33,39.22,39.29,29959.0,37.9857,37.9954,37.8891,37.9567,29959.0
2024-05-15 15:00:00,39.28,39.29,39.2,39.29,71400.0,37.9471,37.9567,37.8698,37.9567,71400.0
2024-05-15 15:30:00,39.29,39.44,39.26,39.4,243469.0,37.9567,38.1016,37.9278,38.063,243469.0
2024-05-16 09:30:00,39.48,39.52,39.26,39.3,69089.0,38.1403,38.1789,37.9278,37.9664,69089.0
2024-05-16 10:00:00,39.3,39.37,39.19,39.29,48454.0,37.9664,38.034,37.8601,37.9567,48454.0
2024-05-16 10:30:00,39.28,39.4,39.27,39.33,52766.0,37.9471,38.063,37.9374,37.9954,52766.0
2024-05-16 11:00:00,39.32,39.34,39.26,39.29,31115.0,37.9857,38.005,37.9278,37.9567,31115.0
2024-05-16 11:30:00,39.28,39.39,39.27,39.34,70356.0,37.9471,38.0533,37.9374,38.005,70356.0
2024-05-16 12:00:00,39.34,39.38,39.32,39.38,46926.0,38.005,38.0437,37.9857,38.0437,46926.0
2024-05-16 12:30:00,39.38,39.46,39.37,39.4,29229.0,38.0437,38.121,38.034,38.063,29229.0
2024-05-16 13:00:00,39.41,39.44,39.37,39.39,23521.0,38.0727,38.1016,38.034,38.0533,23521.0
2024-05-16 13:30:00,39.39,39.48,39.34,39.48,31211.0,38.0533,38.1403,38.005,38.1403,31211.0
2024-05-16 14:00:00,39.48,39.52,39.45,39.48,50644.0,38.1403,38.1789,38.1113,38.1403,50644.0
2024-05-16 14:30:00,39.47,39.48,39.41,39.43,47178.0,38.1306,38.1403,38.0727,38.092,47178.0
2024-05-16 15:00:00,39.43,39.44,39.37,39.43,51087.0,38.092,38.1016,38.034,38.092,51087.0
2024-05-16 15:30:00,39.42,39.47,39.27,39.41,220793.0,38.0823,38.1306,37.9374,38.0727,220793.0
2024-05-17 09:30:00,39.34,39.46,39.23,39.42,46139.0,38.005,38.121,37.8988,38.0823,46139.0
2024-05-17 10:00:00,39.41,39.45,39.35,39.41,29502.0,38.0727,38.1113,38.0147,38.0727,29502.0
2024-05-17 10:30:00,39.4,39.43,39.31,39.4,26285.0,38.063,38.092,37.9761,38.063,26285.0
2024-05-17 11:00:00,39.42,39.5,39.42,39.48,24152.0,38.0823,38.1596,38.0823,38.1403,24152.0
2024-05-17 11:30:00,39.49,39.49,39.43,39.46,17954.0,38.15,38.15,38.092,38.121,17954.0
2024-05-17 12:00:00,39.44,39.5,39.42,39.43,18822.0,38.1016,38.1596,38.0823,38.092,18822.0
2024-05-17 12:30:00,39.43,39.49,39.39,39.46,32666.0,38.092,38.15,38.0533,38.121,32666.0
2024-05-17 13:00:00,39.46,39.51,39.42,39.5,18314.0,38.121,38.1693,38.0823,38.1596,18314.0
2024-05-17 13:30:00,39.5,39.54,39.48,39.49,31073.0,38.1596,38.1983,38.1403,38.15,31073.0
2024-05-17 14:00:00,39.5,39.52,39.43,39.46,25028.0,38.1596,38.1789,38.092,38.121,25028.0
2024-05-17 14:30:00,39.46,39.51,39.43,39.51,25318.0,38.121,38.1693,38.092,38.1693,25318.0
2024-05-17 15:00:00,39.51,39.56,39.47,39.53,27138.0,38.1693,38.2176,38.1306,38.1886,27138.0
2024-05-17 15:30:00,39.53,39.68,39.47,39.67,175434.0,38.1886,38.3335,38.1306,38.3238,175434.0
2024-05-20 09:30:00,39.71,39.72,39.34,39.44,56060.0,38.3625,38.3721,38.005,38.1016,56060.0
2024-05-20 10:00:00,39.43,39.43,39.09,39.1,36908.0,38.092,38.092,37.7635,37.7732,36908.0
2024-05-20 10:30:00,39.1,39.25,39.1,39.22,29264.0,37.7732,37.9181,37.7732,37.8891,29264.0
2024-05-20 11:00:00,39.22,39.38,39.22,39.36,24619.0,37.8891,38.0437,37.8891,38.0244,24619.0
2024-05-20 11:30:00,39.35,39.37,39.23,39.26,27980.0,38.0147,38.034,37.8988,37.9278,27980.0
2024-05-20 12:00:00,39.26,39.31,39.24,39.3,21494.0,37.9278,37.9761,37.9084,37.9664,21494.0
2024-05-20 12:30:00,39.3,39.36,39.25,39.25,16211.0,37.9664,38.0244,37.9181,37.9181,16211.0
2024-05-20 13:00:00,39.26,39.35,39.25,39.31,28088.0,37.9278,38.0147,37.9181,37.9761,28088.0
2024-05-20 13:30:00,39.3,39.34,39.27,39.3,26777.0,37.9664,38.005,37.9374,37.9664,26777.0
2024-05-20 14:00:00,39.3,39.35,39.21,39.34,32956.0,37.9664,38.0147,37.8795,38.005,32956.0
2024-05-20 14:30:00,39.34,39.36,39.25,39.31,39133.0,38.005,38.0244,37.9181,37.9761,39133.0
2024-05-20 15:00:00,39.32,39.35,39.29,39.32,46481.0,37.9857,38.0147,37.9567,37.9857,46481.0
2024-05-20 15:30:00,39.3,39.34,39.19,39.3,160960.0,37.9664,38.005,37.8601,37.9664,160960.0
2024-05-21 09:30:00,39.25,39.42,39.19,39.33,22016.0,37.9181,38.0823,37.8601,37.9954,22016.0
2024-05-21 10:00:00,39.35,39.43,39.34,39.34,12867.0,38.0147,38.092,38.005,38.005,12867.0
2024-05-21 10:30:00,39.35,39.36,39.09,39.09,18169.0,38.0147,38.0244,37.7635,37.7635,18169.0
2024-05-21 11:00:00,39.08,39.08,38.98,38.98,24115.0,37.7539,37.7539,37.6573,37.6573,24115.0
2024-05-21 11:30:00,38.98,39.02,38.93,38.93,34918.0,37.6573,37.6959,37.609,37.609,34918.0
2024-05-21 12:00:00,38.94,39.02,38.94,39.0,21410.0,37.6186,37.6959,37.6186,37.6766,21410.0
2024-05-21 12:30:00,39.01,39.08,38.98,39.07,31474.0,37.6862,37.7539,37.6573,37.7442,31474.0
2024-05-21 13:00:00,39.08,39.17,39.07,39.16,20735.0,37.7539,37.8408,37.7442,37.8312,20735.0
2024-05-21 13:30:00,39.16,39.18,39.1,39.13,22293.0,37.8312,37.8505,37.7732,37.8022,22293.0
2024-05-21 14:00:00,39.12,39.16,39.07,39.15,24689.0,37.7925,37.8312,37.7442,37.8215,24689.0
2024-05-21 14:30:00,39.16,39.17,39.07,39.1,29882.0,37.8312,37.8408,37.7442,37.7732,29882.0
2024-05-21 15:00:00,39.11,39.21,39.09,39.19,34472.0,37.7828,37.8795,37.7635,37.8601,34472.0
2024-05-21 15:30:00,39.2,39.39,39.19,39.37,174928.0,37.8698,38.0533,37.8601,38.034,174928.0
2024-05-22 09:30:00,39.18,39.3,39.09,39.15,27967.0,37.8505,37.9664,37.7635,37.8215,27967.0
2024-05-22 10:00:00,39.14,39.19,38.98,38.98,21504.0,37.8118,37.8601,37.6573,37.6573,21504.0
2024-05-22 10:30:00,38.99,39.11,38.98,39.09,19180.0,37.6669,37.7828,37.6573,37.7635,19180.0
2024-05-22 11:00:00,39.09,39.1,39.0,39.06,23044.0,37.7635,37.7732,37.6766,37.7345,23044.0
2024-05-22 11:30:00,39.07,39.09,39.03,39.08,18586.0,37.7442,37.7635,37.7056,37.7539,18586.0
2024-05-22 12:00:00,39.08,39.09,38.95,38.98,25919.0,37.7539,37.7635,37.6283,37.6573,25919.0
2024-05-22 12:30:00,38.97,38.97,38.9,38.91,20541.0,37.6476,37.6476,37.58,37.5896,20541.0
2024-05-22 13:00:00,38.91,38.97,38.91,38.91,18041.0,37.5896,37.6476,37.5896,37.5896,18041.0
2024-05-22 13:30:00,38.92,38.94,38.82,38.92,16191.0,37.5993,37.6186,37.5027,37.5993,16191.0
2024-05-22 14:00:00,38.92,38.93,38.7,38.7,34069.0,37.5993,37.609,37.3868,37.3868,34069.0
2024-05-22 14:30:00,38.69,38.72,38.63,38.69,32606.0,37.3771,37.4061,37.3191,37.3771,32606.0
2024-05-22 15:00:00,38.69,38.73,38.65,38.66,25800.0,37.3771,37.4157,37.3385,37.3481,25800.0
2024-05-22 15:30:00,38.65,38.72,38.48,38.55,139405.0,37.3385,37.4061,37.1742,37.2419,139405.0
2024-05-23 09:30:00,38.37,38.49,37.6,37.62,134269.0,37.068,37.1839,36.3241,36.3434,134269.0
2024-05-23 10:00:00,37.63,37.79,37.52,37.63,38559.0,36.3531,36.5076,36.2468,36.3531,38559.0
2024-05-23 10:30:00,37.62,37.74,37.54,37.67,33521.0,36.3434,36.4593,36.2661,36.3917,33521.0
2024-05-23 11:00:00,37.68,37.73,37.54,37.54,51544.0,36.4014,36.4497,36.2661,36.2661,51544.0
2024-05-23 11:30:00,37.55,37.56,37.48,37.53,29098.0,36.2758,36.2854,36.2082,36.2565,29098.0
2024-05-23 12:00:00,37.52,37.54,37.33,37.41,34715.0,36.2468,36.2661,36.0633,36.1405,34715.0
2024-05-23 12:30:00,37.41,37.46,37.32,37.36,25285.0,36.1405,36.1888,36.0536,36.0922,25285.0
2024-05-23 13:00:00,37.37,37.4,37.3,37.36,27497.0,36.1019,36.1309,36.0343,36.0922,27497.0
2024-05-23 13:30:00,37.35,37.35,37.19,37.19,45194.0,36.0826,36.0826,35.928,35.928,45194.0
2024-05-23 14:00:00,37.18,37.39,37.15,37.3,69617.0,35.9183,36.1212,35.8894,36.0343,69617.0
2024-05-23 14:30:00,37.3,37.38,37.29,37.3,38154.0,36.0343,36.1116,36.0246,36.0343,38154.0
2024-05-23 15:00:00,37.3,37.41,37.25,37.31,52679.0,36.0343,36.1405,35.986,36.0439,52679.0
2024-05-23 15:30:00,37.31,37.33,37.08,37.12,248072.0,36.0439,36.0633,35.8217,35.8604,248072.0
2024-05-24 09:30:00,37.17,37.31,37.01,37.01,24811.0,35.9087,36.0439,35.7541,35.7541,24811.0
2024-05-24 10:00:00,37.02,37.14,37.02,37.13,26693.0,35.7638,35.8797,35.7638,35.87,26693.0
2024-05-24 10:30:00,37.12,37.15,37.04,37.14,34868.0,35.8604,35.8894,35.7831,35.8797,34868.0
2024-05-24 11:00:00,37.14,37.26,37.11,37.15,17976.0,35.8797,35.9956,35.8507,35.8894,17976.0
2024-05-24 11:30:00,37.14,37.15,36.96,36.97,13989.0,35.8797,35.8894,35.7058,35.7155,13989.0
2024-05-24 12:00:00,36.97,37.13,36.96,37.12,21309.0,35.7155,35.87,35.7058,35.8604,21309.0
2024-05-24 12:30:00,37.12,37.13,37.08,37.09,25480.0,35.8604,35.87,35.8217,35.8314,25480.0
2024-05-24 13:00:00,37.1,37.2,37.07,37.19,37649.0,35.8411,35.9377,35.8121,35.928,37649.0
2024-05-24 13:30:00,37.19,37.25,37.18,37.2,49735.0,35.928,35.986,35.9183,35.9377,49735.0
2024-05-24 14:00:00,37.2,37.24,37.17,37.18,14501.0,35.9377,35.9763,35.9087,35.9183,14501.0
2024-05-24 14:30:00,37.18,37.24,37.16,37.19,27512.0,35.9183,35.9763,35.899,35.928,27512.0
2024-05-24 15:00:00,37.18,37.18,37.09,37.09,20505.0,35.9183,35.9183,35.8314,35.8314,20505.0
2024-05-24 15:30:00,37.09,37.24,37.07,37.24,133699.0,35.8314,35.9763,35.8121,35.9763,133699.0
2024-05-28 09:30:00,37.23,37.46,37.04,37.25,41806.0,35.9666,36.1888,35.7831,35.986,41806.0
2024-05-28 10:00:00,37.28,37.28,37.1,37.12,15398.0,36.0149,36.0149,35.8411,35.8604,15398.0
2024-05-28 10:30:00,37.09,37.18,37.03,37.11,22383.0,35.8314,35.9183,35.7734,35.8507,22383.0
2024-05-28 11:00:00,37.12,37.12,36.94,36.98,27364.0,35.8604,35.8604,35.6865,35.7251,27364.0
2024-05-28 11:30:00,36.99,37.06,36.97,36.97,16000.0,35.7348,35.8024,35.7155,35.7155,16000.0
2024-05-28 12:00:00,36.97,37.0,36.93,36.97,21667.0,35.7155,35.7444,35.6768,35.7155,21667.0
2024-05-28 12:30:00,36.97,36.97,36.84,36.84,16235.0,35.7155,35.7155,35.5899,35.5899,16235.0
2024-05-28 13:00:00,36.85,36.9,36.78,36.78,23621.0,35.5995,35.6478,35.5319,35.5319,23621.0
2024-05-28 13:30:00,36.78,36.84,36.7,36.84,30909.0,35.5319,35.5899,35.4546,35.5899,30909.0
2024-05-28 14:00:00,36.84,36.91,36.77,36.77,110434.0,35.5899,35.6575,35.5223,35.5223,110434.0
2024-05-28 14:30:00,36.76,36.81,36.74,36.77,34003.0,35.5126,35.5609,35.4933,35.5223,34003.0
2024-05-28 15:00:00,36.77,36.78,36.6,36.6,30637.0,35.5223,35.5319,35.358,35.358,30637.0
2024-05-28 15:30:00,36.6,36.64,36.46,36.53,244371.0,35.358,35.3967,35.2228,35.2904,244371.0
2024-05-29 09:30:00,36.21,36.21,35.89,36.11,45419.0,34.9813,34.9813,34.6721,34.8846,45419.0
2024-05-29 10:00:00,36.15,36.19,35.99,36.06,22782.0,34.9233,34.9619,34.7687,34.8363,22782.0
2024-05-29 10:30:00,36.06,36.17,36.0,36.03,31736.0,34.8363,34.9426,34.7784,34.8074,31736.0
2024-05-29 11:00:00,36.04,36.05,35.92,35.94,26726.0,34.817,34.8267,34.7011,34.7204,26726.0
2024-05-29 11:30:00,35.94,36.13,35.92,36.12,18434.0,34.7204,34.904,34.7011,34.8943,18434.0
2024-05-29 12:00:00,36.11,36.13,36.03,36.1,14847.0,34.8846,34.904,34.8074,34.875,14847.0
2024-05-29 12:30:00,36.08,36.09,36.0,36.01,11783.0,34.8557,34.8653,34.7784,34.788,11783.0
2024-05-29 13:00:00,36.02,36.05,35.94,36.05,19049.0,34.7977,34.8267,34.7204,34.8267,19049.0
2024-05-29 13:30:00,36.05,36.05,35.97,36.04,16486.0,34.8267,34.8267,34.7494,34.817,16486.0
2024-05-29 14:00:00,36.03,36.03,35.97,36.0,17998.0,34.8074,34.8074,34.7494,34.7784,17998.0
2024-05-29 14:30:00,35.99,36.05,35.97,35.97,28222.0,34.7687,34.8267,34.7494,34.7494,28222.0
2024-05-29 15:00:00,35.98,36.02,35.97,36.01,28295.0,34.7591,34.7977,34.7494,34.788,28295.0
2024-05-29 15:30:00,35.98,36.09,35.96,35.97,141037.0,34.7591,34.8653,34.7397,34.7494,141037.0
2024-05-30 09:30:00,36.1,36.38,36.1,36.33,69002.0,34.875,35.1455,34.875,35.0972,69002.0
2024-05-30 10:00:00,36.34,36.5,36.33,36.43,33769.0,35.1068,35.2614,35.0972,35.1938,33769.0
2024-05-30 10:30:00,36.42,36.63,36.37,36.59,30133.0,35.1841,35.387,35.1358,35.3484,30133.0
2024-05-30 11:00:00,36.59,36.6,36.51,36.52,20937.0,35.3484,35.358,35.2711,35.2807,20937.0
2024-05-30 11:30:00,36.51,36.53,36.36,36.37,50455.0,35.2711,35.2904,35.1262,35.1358,50455.0
2024-05-30 12:00:00,36.37,36.47,36.36,36.46,24739.0,35.1358,35.2324,35.1262,35.2228,24739.0
2024-05-30 12:30:00,36.47,36.52,36.41,36.49,18430.0,35.2324,35.2807,35.1745,35.2518,18430.0
2024-05-30 13:00:00,36.49,36.53,36.46,36.52,20768.0,35.2518,35.2904,35.2228,35.2807,20768.0
2024-05-30 13:30:00,36.52,36.6,36.49,36.58,20299.0,35.2807,35.358,35.2518,35.3387,20299.0
2024-05-30 14:00:00,36.58,36.6,36.5,36.53,23009.0,35.3387,35.358,35.2614,35.2904,23009.0
2024-05-30 14:30:00,36.54,36.54,36.44,36.51,32184.0,35.3001,35.3001,35.2035,35.2711,32184.0
2024-05-30 15:00:00,36.51,36.51,36.43,36.46,42075.0,35.2711,35.2711,35.1938,35.2228,42075.0
2024-05-30 15:30:00,36.47,36.58,36.47,36.55,110742.0,35.2324,35.3387,35.2324,35.3097,110742.0
2024-05-31 09:30:00,36.79,37.2,36.73,37.09,27219.0,35.5416,35.9377,35.4836,35.8314,27219.0
2024-05-31 10:00:00,37.09,37.41,37.08,37.38,39118.0,35.8314,36.1405,35.8217,36.1116,39118.0
2024-05-31 10:30:00,37.39,37.74,37.39,37.67,149143.0,36.1212,36.4593,36.1212,36.3917,149143.0
2024-05-31 11:00:00,37.66,37.66,37.49,37.52,56998.0,36.3821,36.3821,36.2178,36.2468,56998.0
2024-05-31 11:30:00,37.54,37.57,37.4,37.44,17377.0,36.2661,36.2951,36.1309,36.1695,17377.0
2024-05-31 12:00:00,37.43,37.45,37.36,37.37,22911.0,36.1599,36.1792,36.0922,36.1019,22911.0
2024-05-31 12:30:00,37.37,37.4,37.27,37.29,23352.0,36.1019,36.1309,36.0053,36.0246,23352.0
2024-05-31 13:00:00,37.3,37.5,37.29,37.5,20777.0,36.0343,36.2275,36.0246,36.2275,20777.0
2024-05-31 13:30:00,37.49,37.55,37.44,37.55,25910.0,36.2178,36.2758,36.1695,36.2758,25910.0
2024-05-31 14:00:00,37.55,37.61,37.49,37.61,19820.0,36.2758,36.3337,36.2178,36.3337,19820.0
2024-05-31 14:30:00,37.61,37.63,37.48,37.56,26877.0,36.3337,36.3531,36.2082,36.2854,26877.0
2024-05-31 15:00:00,37.57,37.57,37.45,37.52,57743.0,36.2951,36.2951,36.1792,36.2468,57743.0
2024-05-31 15:30:00,37.52,37.76,37.41,37.74,295123.0,36.2468,36.4787,36.1405,36.4593,295123.0
2024-06-03 09:30:00,37.86,37.9,37.7,37.82,67690.0,36.5753,36.6139,36.4207,36.5366,67690.0
2024-06-03 10:00:00,37.9,38.12,37.87,38.01,50724.0,36.6139,36.8264,36.5849,36.7202,50724.0
2024-06-03 10:30:00,38.0,38.16,37.95,38.0,29131.0,36.7105,36.8651,36.6622,36.7105,29131.0
2024-06-03 11:00:00,37.98,38.02,37.88,37.96,24139.0,36.6912,36.7298,36.5946,36.6719,24139.0
2024-06-03 11:30:00,37.96,37.96,37.81,37.81,24473.0,36.6719,36.6719,36.527,36.527,24473.0
2024-06-03 12:00:00,37.82,37.96,37.72,37.75,22270.0,36.5366,36.6719,36.44,36.469,22270.0
2024-06-03 12:30:00,37.75,37.86,37.69,37.85,21410.0,36.469,36.5753,36.411,36.5656,21410.0
2024-06-03 13:00:00,37.86,37.91,37.8,37.86,23670.0,36.5753,36.6236,36.5173,36.5753,23670.0
2024-06-03 13:30:00,37.87,37.92,37.8,37.86,39025.0,36.5849,36.6332,36.5173,36.5753,39025.0
2024-06-03 14:00:00,37.87,37.97,37.83,37.95,33465.0,36.5849,36.6815,36.5463,36.6622,33465.0
2024-06-03 14:30:00,37.96,38.08,37.88,37.88,49643.0,36.6719,36.7878,36.5946,36.5946,49643.0
2024-06-03 15:00:00,37.88,37.88,37.7,37.74,63229.0,36.5946,36.5946,36.4207,36.4593,63229.0
2024-06-03 15:30:00,37.73,37.82,37.63,37.8,166236.0,36.4497,36.5366,36.3531,36.5173,166236.0
2024-06-04 09:30:00,37.65,37.82,37.64,37.8,28399.0,36.3724,36.5366,36.3627,36.5173,28399.0
2024-06-04 10:00:00,37.81,37.89,37.7,37.88,16097.0,36.527,36.6042,36.4207,36.5946,16097.0
2024-06-04 10:30:00,37.87,37.91,37.79,37.79,13295.0,36.5849,36.6236,36.5076,36.5076,13295.0
2024-06-04 11:00:00,37.8,37.83,37.71,37.75,29546.0,36.5173,36.5463,36.4304,36.469,29546.0
2024-06-04 11:30:00,37.76,37.77,37.66,37.77,56911.0,36.4787,36.4883,36.3821,36.4883,56911.0
2024-06-04 12:00:00,37.78,37.85,37.74,37.85,17667.0,36.498,36.5656,36.4593,36.5656,17667.0
2024-06-04 12:30:00,37.85,38.04,37.85,38.04,19304.0,36.5656,36.7492,36.5656,36.7492,19304.0
2024-06-04 13:00:00,38.03,38.13,38.02,38.09,29838.0,36.7395,36.8361,36.7298,36.7975,29838.0
2024-06-04 13:30:00,38.1,38.23,38.1,38.15,20553.0,36.8071,36.9327,36.8071,36.8554,20553.0
2024-06-04 14:00:00,38.14,38.21,38.08,38.19,23488.0,36.8458,36.9134,36.7878,36.8941,23488.0
2024-06-04 14:30:00,38.19,38.24,38.14,38.22,14688.0,36.8941,36.9424,36.8458,36.923,14688.0
2024-06-04 15:00:00,38.2,38.21,38.08,38.2,36683.0,36.9037,36.9134,36.7878,36.9037,36683.0
2024-06-04 15:30:00,38.19,38.19,37.97,38.01,161969.0,36.8941,36.8941,36.6815,36.7202,161969.0
2024-06-05 09:30:00,38.0,38.06,37.78,37.87,76423.0,36.7105,36.7685,36.498,36.5849,76423.0
2024-06-05 10:00:00,37.85,37.93,37.74,37.74,47924.0,36.5656,36.6429,36.4593,36.4593,47924.0
2024-06-05 10:30:00,37.74,37.84,37.69,37.69,29884.0,36.4593,36.5559,36.411,36.411,29884.0
2024-06-05 11:00:00,37.7,37.81,37.68,37.78,25576.0,36.4207,36.527,36.4014,36.498,25576.0
2024-06-05 11:30:00,37.78,37.85,37.74,37.74,26432.0,36.498,36.5656,36.4593,36.4593,26432.0
2024-06-05 12:00:00,37.74,37.81,37.73,37.76,27800.0,36.4593,36.527,36.4497,36.4787,27800.0
2024-06-05 12:30:00,37.76,37.92,37.75,37.83,52584.0,36.4787,36.6332,36.469,36.5463,52584.0
2024-06-05 13:00:00,37.84,37.95,37.82,37.95,70846.0,36.5559,36.6622,36.5366,36.6622,70846.0
2024-06-05 13:30:00,37.95,37.95,37.86,37.94,23833.0,36.6622,36.6622,36.5753,36.6526,23833.0
2024-06-05 14:00:00,37.95,37.96,37.87,37.95,40082.0,36.6622,36.6719,36.5849,36.6622,40082.0
2024-06-05 14:30:00,37.95,38.0,37.91,37.95,22001.0,36.6622,36.7105,36.6236,36.6622,22001.0
2024-06-05 15:00:00,37.95,37.96,37.88,37.94,35052.0,36.6622,36.6719,36.5946,36.6526,35052.0
2024-06-05 15:30:00,37.93,37.97,37.86,37.88,147011.0,36.6429,36.6815,36.5753,36.5946,147011.0
2024-06-06 09:30:00,37.7,38.11,37.55,38.11,37452.0,36.4207,36.8168,36.2758,36.8168,37452.0
2024-06-06 10:00:00,38.09,38.1,37.94,37.94,34218.0,36.7975,36.8071,36.6526,36.6526,34218.0
2024-06-06 10:30:00,37.93,37.95,37.84,37.93,114105.0,36.6429,36.6622,36.5559,36.6429,114105.0
2024-06-06 11:00:00,37.94,38.14,37.89,38.12,52843.0,36.6526,36.8458,36.6042,36.8264,52843.0
2024-06-06 11:30:00,38.11,38.11,37.9,37.93,20156.0,36.8168,36.8168,36.6139,36.6429,20156.0
2024-06-06 12:00:00,37.92,37.92,37.79,37.84,21586.0,36.6332,36.6332,36.5076,36.5559,21586.0
2024-06-06 12:30:00,37.84,37.87,37.82,37.86,19003.0,36.5559,36.5849,36.5366,36.5753,19003.0
2024-06-06 13:00:00,37.85,37.91,37.8,37.91,25065.0,36.5656,36.6236,36.5173,36.6236,25065.0
2024-06-06 13:30:00,37.9,37.92,37.87,37.89,23501.0,36.6139,36.6332,36.5849,36.6042,23501.0
2024-06-06 14:00:00,37.88,37.89,37.75,37.83,26498.0,36.5946,36.6042,36.469,36.5463,26498.0
2024-06-06 14:30:00,37.83,37.9,37.8,37.86,45839.0,36.5463,36.6139,36.5173,36.5753,45839.0
2024-06-06 15:00:00,37.85,37.94,37.82,37.92,44446.0,36.5656,36.6526,36.5366,36.6332,44446.0
2024-06-06 15:30:00,37.92,37.95,37.63,37.67,245499.0,36.6332,36.6622,36.3531,36.3917,245499.0
2024-06-07 09:30:00,37.15,37.39,37.04,37.04,89024.0,35.8894,36.1212,35.7831,35.7831,89024.0
2024-06-07 10:00:00,37.03,37.23,37.0,37.17,39971.0,35.7734,35.9666,35.7444,35.9087,39971.0
2024-06-07 10:30:00,37.18,37.3,37.08,37.1,46037.0,35.9183,36.0343,35.8217,35.8411,46037.0
2024-06-07 11:00:00,37.09,37.1,36.99,37.08,40887.0,35.8314,35.8411,35.7348,35.8217,40887.0
2024-06-07 11:30:00,37.09,37.15,37.09,37.12,13114.0,35.8314,35.8894,35.8314,35.8604,13114.0
2024-06-07 12:00:00,37.11,37.11,37.02,37.11,21043.0,35.8507,35.8507,35.7638,35.8507,21043.0
2024-06-07 12:30:00,37.12,37.14,36.99,37.08,23107.0,35.8604,35.8797,35.7348,35.8217,23107.0
2024-06-07 13:00:00,37.08,37.1,37.02,37.09,27766.0,35.8217,35.8411,35.7638,35.8314,27766.0
2024-06-07 13:30:00,37.08,37.14,37.03,37.13,27800.0,35.8217,35.8797,35.7734,35.87,27800.0
2024-06-07 14:00:00,37.13,37.17,37.05,37.13,38433.0,35.87,35.9087,35.7928,35.87,38433.0
2024-06-07 14:30:00,37.13,37.18,37.12,37.15,79476.0,35.87,35.9183,35.8604,35.8894,79476.0
2024-06-07 15:00:00,37.15,37.15,37.01,37.02,35569.0,35.8894,35.8894,35.7541,35.7638,35569.0
2024-06-07 15:30:00,37.02,37.1,36.94,36.99,124141.0,35.7638,35.8411,35.6865,35.7348,124141.0
2024-06-10 09:30:00,36.83,36.9,36.56,36.76,73743.0,35.5802,35.6478,35.3194,35.5126,73743.0
2024-06-10 10:00:00,36.76,36.84,36.65,36.7,37799.0,35.5126,35.5899,35.4063,35.4546,37799.0
2024-06-10 10:30:00,36.7,36.85,36.69,36.74,48365.0,35.4546,35.5995,35.445,35.4933,48365.0
2024-06-10 11:00:00,36.72,36.9,36.71,36.87,51501.0,35.4739,35.6478,35.4643,35.6189,51501.0
2024-06-10 11:30:00,36.87,36.92,36.82,36.89,29898.0,35.6189,35.6672,35.5706,35.6382,29898.0
2024-06-10 12:00:00,36.91,36.96,36.79,36.8,56120.0,35.6575,35.7058,35.5416,35.5512,56120.0
2024-06-10 12:30:00,36.84,36.87,36.79,36.84,21878.0,35.5899,35.6189,35.5416,35.5899,21878.0
2024-06-10 13:00:00,36.84,36.89,36.79,36.88,26632.0,35.5899,35.6382,35.5416,35.6285,26632.0
2024-06-10 13:30:00,36.88,36.97,36.87,36.95,26193.0,35.6285,35.7155,35.6189,35.6961,26193.0
2024-06-10 14:00:00,36.95,37.01,36.88,36.99,37874.0,35.6961,35.7541,35.6285,35.7348,37874.0
2024-06-10 14:30:00,36.98,37.01,36.91,36.97,38748.0,35.7251,35.7541,35.6575,35.7155,38748.0
2024-06-10 15:00:00,36.95,36.95,36.83,36.88,44117.0,35.6961,35.6961,35.5802,35.6285,44117.0
2024-06-10 15:30:00,36.88,37.0,36.8,36.95,225191.0,35.6285,35.7444,35.5512,35.6961,225191.0
2024-06-11 09:30:00,36.61,36.78,36.44,36.66,62490.0,35.3677,35.5319,35.2035,35.416,62490.0
2024-06-11 10:00:00,36.66,36.86,36.65,36.83,20412.0,35.416,35.6092,35.4063,35.5802,20412.0
2024-06-11 10:30:00,36.83,36.92,36.74,36.76,32671.0,35.5802,35.6672,35.4933,35.5126,32671.0
2024-06-11 11:00:00,36.77,37.0,36.76,37.0,53693.0,35.5223,35.7444,35.5126,35.7444,53693.0
2024-06-11 11:30:00,37.0,37.27,36.99,37.2,201999.0,35.7444,36.0053,35.7348,35.9377,201999.0
2024-06-11 12:00:00,37.2,37.2,37.0,37.05,49193.0,35.9377,35.9377,35.7444,35.7928,49193.0
2024-06-11 12:30:00,37.05,37.07,36.98,36.98,21654.0,35.7928,35.8121,35.7251,35.7251,21654.0
2024-06-11 13:00:00,36.98,37.02,36.91,36.95,18903.0,35.7251,35.7638,35.6575,35.6961,18903.0
2024-06-11 13:30:00,36.96,36.99,36.92,36.94,33293.0,35.7058,35.7348,35.6672,35.6865,33293.0
2024-06-11 14:00:00,36.93,37.01,36.91,36.91,52059.0,35.6768,35.7541,35.6575,35.6575,52059.0
2024-06-11 14:30:00,36.92,36.98,36.88,36.97,35147.0,35.6672,35.7251,35.6285,35.7155,35147.0
2024-06-11 15:00:00,36.98,37.02,36.95,36.98,38020.0,35.7251,35.7638,35.6961,35.7251,38020.0
2024-06-11 15:30:00,36.98,37.03,36.87,36.99,170341.0,35.7251,35.7734,35.6189,35.7348,170341.0
2024-06-12 09:30:00,37.79,37.8,37.26,37.4,39892.0,36.5076,36.5173,35.9956,36.1309,39892.0
2024-06-12 10:00:00,37.4,37.46,37.32,37.36,54020.0,36.1309,36.1888,36.0536,36.0922,54020.0
2024-06-12 10:30:00,37.36,37.55,37.36,37.45,16047.0,36.0922,36.2758,36.0922,36.1792,16047.0
2024-06-12 11:00:00,37.44,37.45,37.35,37.4,40093.0,36.1695,36.1792,36.0826,36.1309,40093.0
2024-06-12 11:30:00,37.4,37.48,37.4,37.47,34806.0,36.1309,36.2082,36.1309,36.1985,34806.0
2024-06-12 12:00:00,37.48,37.58,37.46,37.58,18219.0,36.2082,36.3048,36.1888,36.3048,18219.0
2024-06-12 12:30:00,37.58,37.58,37.5,37.51,16650.0,36.3048,36.3048,36.2275,36.2371,16650.0
2024-06-12 13:00:00,37.51,37.53,37.39,37.39,21243.0,36.2371,36.2565,36.1212,36.1212,21243.0
2024-06-12 13:30:00,37.38,37.45,37.35,37.42,24618.0,36.1116,36.1792,36.0826,36.1502,24618.0
2024-06-12 14:00:00,37.4,37.4,37.27,37.38,25586.0,36.1309,36.1309,36.0053,36.1116,25586.0
2024-06-12 14:30:00,37.36,37.41,37.18,37.21,36786.0,36.0922,36.1405,35.9183,35.9473,36786.0
2024-06-12 15:00:00,37.19,37.27,36.92,36.96,55963.0,35.928,36.0053,35.6672,35.7058,55963.0
2024-06-12 15:30:00,36.95,37.07,36.92,36.96,145608.0,35.6961,35.8121,35.6672,35.7058,145608.0
2024-06-13 09:30:00,36.9,37.15,36.9,37.08,20459.0,35.6478,35.8894,35.6478,35.8217,20459.0
2024-06-13 10:00:00,37.06,37.09,36.96,36.96,61646.0,35.8024,35.8314,35.7058,35.7058,61646.0
2024-06-13 10:30:00,36.93,36.94,36.65,36.82,31478.0,35.6768,35.6865,35.4063,35.5706,31478.0
2024-06-13 11:00:00,36.83,36.83,36.6,36.73,21906.0,35.5802,35.5802,35.358,35.4836,21906.0
2024-06-13 11:30:00,36.72,36.84,36.71,36.76,18252.0,35.4739,35.5899,35.4643,35.5126,18252.0
2024-06-13 12:00:00,36.74,36.81,36.71,36.77,25196.0,35.4933,35.5609,35.4643,35.5223,25196.0
2024-06-13 12:30:00,36.77,36.95,36.75,36.94,16049.0,35.5223,35.6961,35.5029,35.6865,16049.0
2024-06-13 13:00:00,36.94,37.03,36.93,37.0,14029.0,35.6865,35.7734,35.6768,35.7444,14029.0
2024-06-13 13:30:00,36.99,37.02,36.96,37.01,16703.0,35.7348,35.7638,35.7058,35.7541,16703.0
2024-06-13 14:00:00,37.01,37.1,36.99,37.09,17643.0,35.7541,35.8411,35.7348,35.8314,17643.0
2024-06-13 14:30:00,37.1,37.14,37.08,37.14,20897.0,35.8411,35.8797,35.8217,35.8797,20897.0
2024-06-13 15:00:00,37.13,37.22,37.13,37.2,28986.0,35.87,35.957,35.87,35.9377,28986.0
2024-06-13 15:30:00,37.2,37.2,36.92,36.92,225674.0,35.9377,35.9377,35.6672,35.6672,225674.0
2024-06-14 09:30:00,36.7,36.87,36.64,36.7,28205.0,35.4546,35.6189,35.3967,35.4546,28205.0
2024-06-14 10:00:00,36.69,36.72,36.59,36.7,21042.0,35.445,35.4739,35.3484,35.4546,21042.0
2024-06-14 10:30:00,36.69,36.81,36.66,36.78,18655.0,35.445,35.5609,35.416,35.5319,18655.0
2024-06-14 11:00:00,36.79,36.93,36.79,36.93,14216.0,35.5416,35.6768,35.5416,35.6768,14216.0
2024-06-14 11:30:00,36.94,36.98,36.89,36.96,19713.0,35.6865,35.7251,35.6382,35.7058,19713.0
2024-06-14 12:00:00,36.95,36.97,36.9,36.95,25362.0,35.6961,35.7155,35.6478,35.6961,25362.0
2024-06-14 12:30:00,36.95,37.03,36.94,37.01,10072.0,35.6961,35.7734,35.6865,35.7541,10072.0
2024-06-14 13:00:00,37.0,37.1,37.0,37.02,12348.0,35.7444,35.8411,35.7444,35.7638,12348.0
2024-06-14 13:30:00,37.02,37.02,36.93,36.99,18217.0,35.7638,35.7638,35.6768,35.7348,18217.0
2024-06-14 14:00:00,36.98,37.02,36.95,36.98,19841.0,35.7251,35.7638,35.6961,35.7251,19841.0
2024-06-14 14:30:00,36.97,36.99,36.94,36.96,16837.0,35.7155,35.7348,35.6865,35.7058,16837.0
2024-06-14 15:00:00,36.97,37.09,36.95,37.04,35527.0,35.7155,35.8314,35.6961,35.7831,35527.0
2024-06-14 15:30:00,37.03,37.15,37.02,37.14,110998.0,35.7734,35.8894,35.7638,35.8797,110998.0
2024-06-17 09:30:00,36.8,37.0,36.67,36.71,27065.0,35.5512,35.7444,35.4256,35.4643,27065.0
2024-06-17 10:00:00,36.68,36.73,36.61,36.66,22871.0,35.4353,35.4836,35.3677,35.416,22871.0
2024-06-17 10:30:00,36.64,36.69,36.51,36.69,35423.0,35.3967,35.445,35.2711,35.445,35423.0
2024-06-17 11:00:00,36.69,36.87,36.69,36.87,25431.0,35.445,35.6189,35.445,35.6189,25431.0
2024-06-17 11:30:00,36.87,36.88,36.79,36.81,18504.0,35.6189,35.6285,35.5416,35.5609,18504.0
2024-06-17 12:00:00,36.82,36.94,36.82,36.94,18572.0,35.5706,35.6865,35.5706,35.6865,18572.0
2024-06-17 12:30:00,36.93,37.0,36.89,37.0,20945.0,35.6768,35.7444,35.6382,35.7444,20945.0
2024-06-17 13:00:00,37.0,37.02,36.96,36.97,16351.0,35.7444,35.7638,35.7058,35.7155,16351.0
2024-06-17 13:30:00,36.96,37.16,36.95,37.16,93298.0,35.7058,35.899,35.6961,35.899,93298.0
2024-06-17 14:00:00,37.16,37.31,37.13,37.29,49645.0,35.899,36.0439,35.87,36.0246,49645.0
2024-06-17 14:30:00,37.28,37.29,37.17,37.17,143177.0,36.0149,36.0246,35.9087,35.9087,143177.0
2024-06-17 15:00:00,37.17,37.2,37.12,37.19,31251.0,35.9087,35.9377,35.8604,35.928,31251.0
2024-06-17 15:30:00,37.19,37.22,36.98,37.07,366696.0,35.928,35.957,35.7251,35.8121,366696.0
2024-06-18 09:30:00,36.94,37.13,36.86,37.0,20049.0,35.6865,35.87,35.6092,35.7444,20049.0
2024-06-18 10:00:00,37.0,37.1,36.81,36.84,17434.0,35.7444,35.8411,35.5609,35.5899,17434.0
2024-06-18 10:30:00,36.83,36.95,36.82,36.87,13747.0,35.5802,35.6961,35.5706,35.6189,13747.0
2024-06-18 11:00:00,36.86,37.07,36.86,37.04,28741.0,35.6092,35.8121,35.6092,35.7831,28741.0
2024-06-18 11:30:00,37.05,37.24,37.05,37.21,22364.0,35.7928,35.9763,35.7928,35.9473,22364.0
2024-06-18 12:00:00,37.22,37.26,37.2,37.22,22145.0,35.957,35.9956,35.9377,35.957,22145.0
2024-06-18 12:30:00,37.2,37.2,37.12,37.13,12629.0,35.9377,35.9377,35.8604,35.87,12629.0
2024-06-18 13:00:00,37.12,37.15,37.09,37.11,10561.0,35.8604,35.8894,35.8314,35.8507,10561.0
2024-06-18 13:30:00,37.09,37.1,37.01,37.07,15669.0,35.8314,35.8411,35.7541,35.8121,15669.0
2024-06-18 14:00:00,37.08,37.11,37.04,37.11,18696.0,35.8217,35.8507,35.7831,35.8507,18696.0
2024-06-18 14:30:00,37.11,37.14,37.06,37.08,22310.0,35.8507,35.8797,35.8024,35.8217,22310.0
2024-06-18 15:00:00,37.09,37.14,37.03,37.12,27318.0,35.8314,35.8797,35.7734,35.8604,27318.0
2024-06-18 15:30:00,37.12,37.18,36.96,36.98,175087.0,35.8604,35.9183,35.7058,35.7251,175087.0
2024-06-20 09:30:00,36.83,36.87,36.52,36.57,91709.0,35.5802,35.6189,35.2807,35.329,91709.0
2024-06-20 10:00:00,36.57,36.83,36.54,36.77,56069.0,35.329,35.5802,35.3001,35.5223,56069.0
2024-06-20 10:30:00,36.77,36.81,36.7,36.77,47287.0,35.5223,35.5609,35.4546,35.5223,47287.0
2024-06-20 11:00:00,36.77,36.8,36.65,36.71,38216.0,35.5223,35.5512,35.4063,35.4643,38216.0
2024-06-20 11:30:00,36.72,36.77,36.68,36.76,34962.0,35.4739,35.5223,35.4353,35.5126,34962.0
2024-06-20 12:00:00,36.76,36.84,36.75,36.8,27399.0,35.5126,35.5899,35.5029,35.5512,27399.0
2024-06-20 12:30:00,36.8,36.86,36.79,36.85,20814.0,35.5512,35.6092,35.5416,35.5995,20814.0
2024-06-20 13:00:00,36.85,36.91,36.82,36.91,20131.0,35.5995,35.6575,35.5706,35.6575,20131.0
2024-06-20 13:30:00,36.91,37.04,36.9,37.04,38681.0,35.6575,35.7831,35.6478,35.7831,38681.0
2024-06-20 14:00:00,37.04,37.04,36.95,37.02,20479.0,35.7831,35.7831,35.6961,35.7638,20479.0
2024-06-20 14:30:00,37.02,37.08,36.98,37.07,23984.0,35.7638,35.8217,35.7251,35.8121,23984.0
2024-06-20 15:00:00,37.07,37.07,37.01,37.07,29340.0,35.8121,35.8121,35.7541,35.8121,29340.0
2024-06-20 15:30:00,37.06,37.11,36.99,37.02,187316.0,35.8024,35.8507,35.7348,35.7638,187316.0
2024-06-21 09:30:00,37.13,37.45,37.03,37.38,130050.0,35.87,36.1792,35.7734,36.1116,130050.0
2024-06-21 10:00:00,37.37,37.44,37.29,37.43,42373.0,36.1019,36.1695,36.0246,36.1599,42373.0
2024-06-21 10:30:00,37.42,37.42,37.3,37.3,32069.0,36.1502,36.1502,36.0343,36.0343,32069.0
2024-06-21 11:00:00,37.3,37.35,37.25,37.26,34517.0,36.0343,36.0826,35.986,35.9956,34517.0
2024-06-21 11:30:00,37.26,37.27,37.11,37.16,32393.0,35.9956,36.0053,35.8507,35.899,32393.0
2024-06-21 12:00:00,37.16,37.23,37.15,37.2,22868.0,35.899,35.9666,35.8894,35.9377,22868.0
2024-06-21 12:30:00,37.2,37.25,37.12,37.24,15068.0,35.9377,35.986,35.8604,35.9763,15068.0
2024-06-21 13:00:00,37.23,37.27,37.22,37.27,23538.0,35.9666,36.0053,35.957,36.0053,23538.0
2024-06-21 13:30:00,37.27,37.28,37.18,37.2,18648.0,36.0053,36.0149,35.9183,35.9377,18648.0
2024-06-21 14:00:00,37.2,37.21,37.16,37.17,13145.0,35.9377,35.9473,35.899,35.9087,13145.0
2024-06-21 14:30:00,37.18,37.2,37.12,37.2,25003.0,35.9183,35.9377,35.8604,35.9377,25003.0
2024-06-21 15:00:00,37.2,37.24,37.19,37.22,35110.0,35.9377,35.9763,35.928,35.957,35110.0
2024-06-21 15:30:00,37.22,37.3,37.19,37.24,158362.0,35.957,36.0343,35.928,35.9763,158362.0
2024-06-24 09:30:00,37.38,37.79,37.3,37.7,28163.0,36.1116,36.5076,36.0343,36.4207,28163.0
2024-06-24 10:00:00,37.72,37.89,37.69,37.86,101530.0,36.44,36.6042,36.411,36.5753,101530.0
2024-06-24 10:30:00,37.86,38.08,37.79,38.01,27992.0,36.5753,36.7878,36.5076,36.7202,27992.0
2024-06-24 11:00:00,38.0,38.05,37.92,38.02,32010.0,36.7105,36.7588,36.6332,36.7298,32010.0
2024-06-24 11:30:00,38.01,38.07,37.92,37.95,38822.0,36.7202,36.7781,36.6332,36.6622,38822.0
2024-06-24 12:00:00,37.92,37.94,37.86,37.92,22968.0,36.6332,36.6526,36.5753,36.6332,22968.0
2024-06-24 12:30:00,37.93,37.96,37.87,37.92,27347.0,36.6429,36.6719,36.5849,36.6332,27347.0
2024-06-24 13:00:00,37.92,37.94,37.87,37.91,26256.0,36.6332,36.6526,36.5849,36.6236,26256.0
2024-06-24 13:30:00,37.9,37.9,37.8,37.82,18735.0,36.6139,36.6139,36.5173,36.5366,18735.0
2024-06-24 14:00:00,37.82,38.05,37.81,38.02,27584.0,36.5366,36.7588,36.527,36.7298,27584.0
2024-06-24 14:30:00,38.01,38.09,37.99,38.05,25984.0,36.7202,36.7975,36.7009,36.7588,25984.0
2024-06-24 15:00:00,38.05,38.06,37.86,37.9,41221.0,36.7588,36.7685,36.5753,36.6139,41221.0
2024-06-24 15:30:00,37.91,38.01,37.88,37.93,187391.0,36.6236,36.7202,36.5946,36.6429,187391.0
2024-06-25 09:30:00,38.0,38.06,37.6,37.6,34886.0,36.7105,36.7685,36.3241,36.3241,34886.0
2024-06-25 10:00:00,37.58,37.65,37.54,37.59,20418.0,36.3048,36.3724,36.2661,36.3144,20418.0
2024-06-25 10:30:00,37.61,37.65,37.53,37.55,22298.0,36.3337,36.3724,36.2565,36.2758,22298.0
2024-06-25 11:00:00,37.55,37.58,37.47,37.55,51658.0,36.2758,36.3048,36.1985,36.2758,51658.0
2024-06-25 11:30:00,37.54,37.56,37.46,37.51,31140.0,36.2661,36.2854,36.1888,36.2371,31140.0
2024-06-25 12:00:00,37.5,37.52,37.42,37.51,18037.0,36.2275,36.2468,36.1502,36.2371,18037.0
2024-06-25 12:30:00,37.51,37.58,37.45,37.58,31300.0,36.2371,36.3048,36.1792,36.3048,31300.0
2024-06-25 13:00:00,37.58,37.64,37.57,37.6,20700.0,36.3048,36.3627,36.2951,36.3241,20700.0
2024-06-25 13:30:00,37.59,37.65,37.55,37.55,35404.0,36.3144,36.3724,36.2758,36.2758,35404.0
2024-06-25 14:00:00,37.55,37.58,37.54,37.56,37903.0,36.2758,36.3048,36.2661,36.2854,37903.0
2024-06-25 14:30:00,37.55,37.56,37.49,37.54,58476.0,36.2758,36.2854,36.2178,36.2661,58476.0
2024-06-25 15:00:00,37.54,37.57,37.47,37.5,37696.0,36.2661,36.2951,36.1985,36.2275,37696.0
2024-06-25 15:30:00,37.49,37.49,37.35,37.36,220437.0,36.2178,36.2178,36.0826,36.0922,220437.0
2024-06-26 09:30:00,37.14,37.16,36.93,37.07,23575.0,35.8797,35.899,35.6768,35.8121,23575.0
2024-06-26 10:00:00,37.06,37.23,37.02,37.2,13345.0,35.8024,35.9666,35.7638,35.9377,13345.0
2024-06-26 10:30:00,37.19,37.24,37.09,37.24,10256.0,35.928,35.9763,35.8314,35.9763,10256.0
2024-06-26 11:00:00,37.24,37.3,37.19,37.27,48431.0,35.9763,36.0343,35.928,36.0053,48431.0
2024-06-26 11:30:00,37.27,37.34,37.23,37.3,25369.0,36.0053,36.0729,35.9666,36.0343,25369.0
2024-06-26 12:00:00,37.3,37.35,37.21,37.22,10300.0,36.0343,36.0826,35.9473,35.957,10300.0
2024-06-26 12:30:00,37.22,37.27,37.19,37.25,11606.0,35.957,36.0053,35.928,35.986,11606.0
2024-06-26 13:00:00,37.25,37.29,37.23,37.24,11940.0,35.986,36.0246,35.9666,35.9763,11940.0
2024-06-26 13:30:00,37.24,37.25,37.2,37.22,16363.0,35.9763,35.986,35.9377,35.957,16363.0
2024-06-26 14:00:00,37.22,37.26,37.19,37.22,25164.0,35.957,35.9956,35.928,35.957,25164.0
2024-06-26 14:30:00,37.23,37.28,37.2,37.26,20987.0,35.9666,36.0149,35.9377,35.9956,20987.0
2024-06-26 15:00:00,37.26,37.26,37.21,37.22,28641.0,35.9956,35.9956,35.9473,35.957,28641.0
2024-06-26 15:30:00,37.22,37.4,37.21,37.35,137340.0,35.957,36.1309,35.9473,36.0826,137340.0
2024-06-27 09:30:00,37.35,37.5,37.13,37.48,33160.0,36.0826,36.2275,35.87,36.2082,33160.0
2024-06-27 10:00:00,37.48,37.5,37.28,37.33,18987.0,36.2082,36.2275,36.0149,36.0633,18987.0
2024-06-27 10:30:00,37.34,37.54,37.33,37.43,27093.0,36.0729,36.2661,36.0633,36.1599,27093.0
2024-06-27 11:00:00,37.44,37.46,37.37,37.42,11239.0,36.1695,36.1888,36.1019,36.1502,11239.0
2024-06-27 11:30:00,37.42,37.44,37.36,37.41,20272.0,36.1502,36.1695,36.0922,36.1405,20272.0
2024-06-27 12:00:00,37.41,37.41,37.34,37.34,18555.0,36.1405,36.1405,36.0729,36.0729,18555.0
2024-06-27 12:30:00,37.35,37.36,37.28,37.3,10513.0,36.0826,36.0922,36.0149,36.0343,10513.0
2024-06-27 13:00:00,37.3,37.42,37.3,37.41,11933.0,36.0343,36.1502,36.0343,36.1405,11933.0
2024-06-27 13:30:00,37.4,37.41,37.35,37.36,11962.0,36.1309,36.1405,36.0826,36.0922,11962.0
2024-06-27 14:00:00,37.36,37.37,37.23,37.24,16730.0,36.0922,36.1019,35.9666,35.9763,16730.0
2024-06-27 14:30:00,37.23,37.29,37.23,37.27,14905.0,35.9666,36.0246,35.9666,36.0053,14905.0
2024-06-27 15:00:00,37.27,37.33,37.25,37.33,16471.0,36.0053,36.0633,35.986,36.0633,16471.0
2024-06-27 15:30:00,37.33,37.45,37.3,37.39,123594.0,36.0633,36.1792,36.0343,36.1212,123594.0
2024-06-28 09:30:00,37.53,37.55,37.24,37.24,36130.0,36.2565,36.2758,35.9763,35.9763,36130.0
2024-06-28 10:00:00,37.21,37.4,37.17,37.4,15883.0,35.9473,36.1309,35.9087,36.1309,15883.0
2024-06-28 10:30:00,37.4,37.58,37.39,37.46,26585.0,36.1309,36.3048,36.1212,36.1888,26585.0
2024-06-28 11:00:00,37.45,37.46,37.34,37.36,36169.0,36.1792,36.1888,36.0729,36.0922,36169.0
2024-06-28 11:30:00,37.35,37.44,37.33,37.44,19615.0,36.0826,36.1695,36.0633,36.1695,19615.0
2024-06-28 12:00:00,37.44,37.44,37.3,37.34,19816.0,36.1695,36.1695,36.0343,36.0729,19816.0
2024-06-28 12:30:00,37.33,37.42,37.32,37.38,7462.0,36.0633,36.1502,36.0536,36.1116,7462.0
2024-06-28 13:00:00,37.38,37.42,37.28,37.29,30273.0,36.1116,36.1502,36.0149,36.0246,30273.0
2024-06-28 13:30:00,37.28,37.35,37.26,37.33,24454.0,36.0149,36.0826,35.9956,36.0633,24454.0
2024-06-28 14:00:00,37.33,37.33,37.25,37.29,23039.0,36.0633,36.0633,35.986,36.0246,23039.0
2024-06-28 14:30:00,37.29,37.29,37.19,37.2,25535.0,36.0246,36.0246,35.928,35.9377,25535.0
2024-06-28 15:00:00,37.2,37.23,37.13,37.23,29029.0,35.9377,35.9666,35.87,35.9666,29029.0
2024-06-28 15:30:00,37.23,37.33,37.14,37.33,206173.0,35.9666,36.0633,35.8797,36.0633,206173.0
2024-07-01 09:30:00,37.43,37.95,37.43,37.94,43165.0,36.1599,36.6622,36.1599,36.6526,43165.0
2024-07-01 10:00:00,37.94,38.0,37.49,37.49,30622.0,36.6526,36.7105,36.2178,36.2178,30622.0
2024-07-01 10:30:00,37.48,37.6,37.39,37.54,73920.0,36.2082,36.3241,36.1212,36.2661,73920.0
2024-07-01 11:00:00,37.54,37.58,37.29,37.29,35125.0,36.2661,36.3048,36.0246,36.0246,35125.0
2024-07-01 11:30:00,37.29,37.35,37.22,37.32,27304.0,36.0246,36.0826,35.957,36.0536,27304.0
2024-07-01 12:00:00,37.32,37.4,37.3,37.4,24907.0,36.0536,36.1309,36.0343,36.1309,24907.0
2024-07-01 12:30:00,37.4,37.41,37.3,37.36,23943.0,36.1309,36.1405,36.0343,36.0922,23943.0
2024-07-01 13:00:00,37.35,37.43,37.32,37.38,28514.0,36.0826,36.1599,36.0536,36.1116,28514.0
2024-07-01 13:30:00,37.38,37.38,37.34,37.37,22501.0,36.1116,36.1116,36.0729,36.1019,22501.0
2024-07-01 14:00:00,37.37,37.38,37.25,37.29,33594.0,36.1019,36.1116,35.986,36.0246,33594.0
2024-07-01 14:30:00,37.28,37.33,37.21,37.23,32675.0,36.0149,36.0633,35.9473,35.9666,32675.0
2024-07-01 15:00:00,37.24,37.25,37.07,37.09,52860.0,35.9763,35.986,35.8121,35.8314,52860.0
2024-07-01 15:30:00,37.09,37.2,37.06,37.09,199281.0,35.8314,35.9377,35.8024,35.8314,199281.0
2024-07-02 09:30:00,37.13,37.25,37.04,37.24,22164.0,35.87,35.986,35.7831,35.9763,22164.0
2024-07-02 10:00:00,37.25,37.27,37.12,37.19,26725.0,35.986,36.0053,35.8604,35.928,26725.0
2024-07-02 10:30:00,37.19,37.36,37.19,37.36,16539.0,35.928,36.0922,35.928,36.0922,16539.0
2024-07-02 11:00:00,37.36,37.36,37.22,37.22,13895.0,36.0922,36.0922,35.957,35.957,13895.0
2024-07-02 11:30:00,37.23,37.26,37.2,37.26,11488.0,35.9666,35.9956,35.9377,35.9956,11488.0
2024-07-02 12:00:00,37.27,37.27,37.22,37.23,9064.0,36.0053,36.0053,35.957,35.9666,9064.0
2024-07-02 12:30:00,37.23,37.23,37.14,37.16,20414.0,35.9666,35.9666,35.8797,35.899,20414.0
2024-07-02 13:00:00,37.15,37.23,37.15,37.22,13666.0,35.8894,35.9666,35.8894,35.957,13666.0
2024-07-02 13:30:00,37.22,37.24,37.15,37.21,19523.0,35.957,35.9763,35.8894,35.9473,19523.0
2024-07-02 14:00:00,37.2,37.3,37.2,37.27,17337.0,35.9377,36.0343,35.9377,36.0053,17337.0
2024-07-02 14:30:00,37.27,37.3,37.24,37.26,20153.0,36.0053,36.0343,35.9763,35.9956,20153.0
2024-07-02 15:00:00,37.25,37.35,37.24,37.3,30393.0,35.986,36.0826,35.9763,36.0343,30393.0
2024-07-02 15:30:00,37.29,37.3,37.06,37.07,172015.0,36.0246,36.0343,35.8024,35.8121,172015.0
2024-07-03 09:30:00,37.13,37.23,37.06,37.17,26329.0,35.87,35.9666,35.8024,35.9087,26329.0
2024-07-03 10:00:00,37.17,37.38,37.17,37.21,27585.0,35.9087,36.1116,35.9087,35.9473,27585.0
2024-07-03 10:30:00,37.21,37.21,36.9,36.95,34674.0,35.9473,35.9473,35.6478,35.6961,34674.0
2024-07-03 11:00:00,36.94,36.97,36.77,36.77,28181.0,35.6865,35.7155,35.5223,35.5223,28181.0
2024-07-03 11:30:00,36.77,36.85,36.76,36.82,27566.0,35.5223,35.5995,35.5126,35.5706,27566.0
2024-07-03 12:00:00,36.81,36.92,36.77,36.79,24267.0,35.5609,35.6672,35.5223,35.5416,24267.0
2024-07-03 12:30:00,36.78,36.85,36.71,36.76,80490.0,35.5319,35.5995,35.4643,35.5126,80490.0
2024-07-05 09:30:00,36.84,37.21,36.78,37.2,237240.0,35.5899,35.9473,35.5319,35.9377,237240.0
2024-07-05 10:00:00,37.17,37.24,36.94,37.21,307092.0,35.9087,35.9763,35.6865,35.9473,307092.0
2024-07-05 10:30:00,37.19,37.39,37.15,37.37,52834.0,35.928,36.1212,35.8894,36.1019,52834.0
2024-07-05 11:00:00,37.37,37.44,37.33,37.4,40943.0,36.1019,36.1695,36.0633,36.1309,40943.0
2024-07-05 11:30:00,37.4,37.59,37.36,37.54,36097.0,36.1309,36.3144,36.0922,36.2661,36097.0
2024-07-05 12:00:00,37.53,37.53,37.42,37.43,36270.0,36.2565,36.2565,36.1502,36.1599,36270.0
2024-07-05 12:30:00,37.43,37.49,37.43,37.47,24014.0,36.1599,36.2178,36.1599,36.1985,24014.0
2024-07-05 13:00:00,37.47,37.47,37.42,37.43,28634.0,36.1985,36.1985,36.1502,36.1599,28634.0
2024-07-05 13:30:00,37.42,37.42,37.35,37.37,30426.0,36.1502,36.1502,36.0826,36.1019,30426.0
2024-07-05 14:00:00,37.37,37.39,37.31,37.34,46795.0,36.1019,36.1212,36.0439,36.0729,46795.0
2024-07-05 14:30:00,37.34,37.43,37.3,37.43,59062.0,36.0729,36.1599,36.0343,36.1599,59062.0
2024-07-05 15:00:00,37.42,37.45,37.36,37.4,49443.0,36.1502,36.1792,36.0922,36.1309,49443.0
2024-07-05 15:30:00,37.41,37.68,37.4,37.49,315403.0,36.1405,36.4014,36.1309,36.2178,315403.0
2024-07-08 09:30:00,37.56,37.64,37.32,37.33,26120.0,36.2854,36.3627,36.0536,36.0633,26120.0
2024-07-08 10:00:00,37.31,37.43,37.24,37.27,23903.0,36.0439,36.1599,35.9763,36.0053,23903.0
2024-07-08 10:30:00,37.27,37.35,37.26,37.34,15606.0,36.0053,36.0826,35.9956,36.0729,15606.0
2024-07-08 11:00:00,37.33,37.33,37.15,37.15,25950.0,36.0633,36.0633,35.8894,35.8894,25950.0
2024-07-08 11:30:00,37.16,37.21,37.14,37.16,15667.0,35.899,35.9473,35.8797,35.899,15667.0
2024-07-08 12:00:00,37.17,37.34,37.16,37.34,12620.0,35.9087,36.0729,35.899,36.0729,12620.0
2024-07-08 12:30:00,37.32,37.37,37.31,37.32,13940.0,36.0536,36.1019,36.0439,36.0536,13940.0
2024-07-08 13:00:00,37.31,37.31,37.22,37.25,16362.0,36.0439,36.0439,35.957,35.986,16362.0
2024-07-08 13:30:00,37.24,37.31,37.24,37.28,16928.0,35.9763,36.0439,35.9763,36.0149,16928.0
2024-07-08 14:00:00,37.27,37.3,37.24,37.29,13369.0,36.0053,36.0343,35.9763,36.0246,13369.0
2024-07-08 14:30:00,37.29,37.32,37.22,37.27,20713.0,36.0246,36.0536,35.957,36.0053,20713.0
2024-07-08 15:00:00,37.27,37.33,37.27,37.31,32811.0,36.0053,36.0633,36.0053,36.0439,32811.0
2024-07-08 15:30:00,37.3,37.35,37.17,37.18,127485.0,36.0343,36.0826,35.9087,35.9183,127485.0
2024-07-09 09:30:00,37.04,37.07,36.94,36.95,45138.0,35.7831,35.8121,35.6865,35.6961,45138.0
2024-07-09 10:00:00,36.95,36.99,36.81,36.86,24275.0,35.6961,35.7348,35.5609,35.6092,24275.0
2024-07-09 10:30:00,36.89,36.93,36.8,36.89,31221.0,35.6382,35.6768,35.5512,35.6382,31221.0
2024-07-09 11:00:00,36.89,36.95,36.88,36.91,30645.0,35.6382,35.6961,35.6285,35.6575,30645.0
2024-07-09 11:30:00,36.92,37.01,36.91,37.01,34474.0,35.6672,35.7541,35.6575,35.7541,34474.0
2024-07-09 12:00:00,37.01,37.13,36.99,37.13,24378.0,35.7541,35.87,35.7348,35.87,24378.0
2024-07-09 12:30:00,37.14,37.25,37.13,37.22,12011.0,35.8797,35.986,35.87,35.957,12011.0
2024-07-09 13:00:00,37.22,37.27,37.17,37.19,36270.0,35.957,36.0053,35.9087,35.928,36270.0
2024-07-09 13:30:00,37.19,37.24,37.17,37.18,31767.0,35.928,35.9763,35.9087,35.9183,31767.0
2024-07-09 14:00:00,37.17,37.18,37.11,37.12,27291.0,35.9087,35.9183,35.8507,35.8604,27291.0
2024-07-09 14:30:00,37.12,37.15,37.08,37.14,19603.0,35.8604,35.8894,35.8217,35.8797,19603.0
2024-07-09 15:00:00,37.14,37.14,37.1,37.14,18745.0,35.8797,35.8797,35.8411,35.8797,18745.0
2024-07-09 15:30:00,37.15,37.24,37.13,37.21,96343.0,35.8894,35.9763,35.87,35.9473,96343.0
2024-07-10 09:30:00,37.42,37.42,37.25,37.39,12005.0,36.1502,36.1502,35.986,36.1212,12005.0
2024-07-10 10:00:00,37.37,37.49,37.33,37.49,13040.0,36.1019,36.2178,36.0633,36.2178,13040.0
2024-07-10 10:30:00,37.49,37.54,37.41,37.51,18520.0,36.2178,36.2661,36.1405,36.2371,18520.0
2024-07-10 11:00:00,37.52,37.54,37.44,37.53,18458.0,36.2468,36.2661,36.1695,36.2565,18458.0
2024-07-10 11:30:00,37.53,37.55,37.47,37.53,18515.0,36.2565,36.2758,36.1985,36.2565,18515.0
2024-07-10 12:00:00,37.53,37.58,37.5,37.52,16699.0,36.2565,36.3048,36.2275,36.2468,16699.0
2024-07-10 12:30:00,37.5,37.58,37.44,37.57,12802.0,36.2275,36.3048,36.1695,36.2951,12802.0
2024-07-10 13:00:00,37.57,37.64,37.57,37.64,12510.0,36.2951,36.3627,36.2951,36.3627,12510.0
2024-07-10 13:30:00,37.63,37.7,37.62,37.69,12934.0,36.3531,36.4207,36.3434,36.411,12934.0
2024-07-10 14:00:00,37.68,37.68,37.57,37.6,21344.0,36.4014,36.4014,36.2951,36.3241,21344.0
2024-07-10 14:30:00,37.61,37.71,37.61,37.67,12172.0,36.3337,36.4304,36.3337,36.3917,12172.0
2024-07-10 15:00:00,37.67,37.76,37.67,37.73,18316.0,36.3917,36.4787,36.3917,36.4497,18316.0
2024-07-10 15:30:00,37.72,37.87,37.68,37.8,97412.0,36.44,36.5849,36.4014,36.5173,97412.0
2024-07-11 09:30:00,38.28,39.09,38.13,39.09,70420.0,36.981,37.7635,36.8361,37.7635,70420.0
2024-07-11 10:00:00,39.08,39.63,39.08,39.56,122754.0,37.7539,38.2852,37.7539,38.2176,122754.0
2024-07-11 10:30:00,39.56,39.59,39.3,39.38,106932.0,38.2176,38.2466,37.9664,38.0437,106932.0
2024-07-11 11:00:00,39.4,39.7,39.4,39.62,63234.0,38.063,38.3528,38.063,38.2755,63234.0
2024-07-11 11:30:00,39.62,39.89,39.61,39.87,76532.0,38.2755,38.5364,38.2659,38.5171,76532.0
2024-07-11 12:00:00,39.86,39.91,39.76,39.89,67849.0,38.5074,38.5557,38.4108,38.5364,67849.0
2024-07-11 12:30:00,39.89,40.1,39.78,40.08,77978.0,38.5364,38.7393,38.4301,38.7199,77978.0
2024-07-11 13:00:00,40.08,40.25,40.0,40.17,126464.0,38.7199,38.8842,38.6426,38.8069,126464.0
2024-07-11 13:30:00,40.17,40.19,40.04,40.14,172765.0,38.8069,38.8262,38.6813,38.7779,172765.0
2024-07-11 14:00:00,40.14,40.21,39.88,39.94,123004.0,38.7779,38.8455,38.5267,38.5847,123004.0
2024-07-11 14:30:00,39.93,39.94,39.8,39.82,66333.0,38.575,38.5847,38.4494,38.4688,66333.0
2024-07-11 15:00:00,39.81,39.84,39.74,39.8,102037.0,38.4591,38.4881,38.3915,38.4494,102037.0
2024-07-11 15:30:00,39.79,40.12,39.76,40.03,592280.0,38.4398,38.7586,38.4108,38.6716,592280.0
2024-07-12 09:30:00,40.23,40.63,40.12,40.29,65821.0,38.8648,39.2513,38.7586,38.9228,65821.0
2024-07-12 10:00:00,40.29,40.42,40.09,40.34,116358.0,38.9228,39.0484,38.7296,38.9711,116358.0
2024-07-12 10:30:00,40.34,40.56,40.28,40.46,82483.0,38.9711,39.1836,38.9131,39.087,82483.0
2024-07-12 11:00:00,40.47,40.62,40.47,40.6,26097.0,39.0967,39.2416,39.0967,39.2223,26097.0
2024-07-12 11:30:00,40.6,40.61,40.51,40.55,46560.0,39.2223,39.2319,39.1353,39.174,46560.0
2024-07-12 12:00:00,40.55,40.65,40.5,40.61,31829.0,39.174,39.2706,39.1257,39.2319,31829.0
2024-07-12 12:30:00,40.61,40.62,40.55,40.61,27896.0,39.2319,39.2416,39.174,39.2319,27896.0
2024-07-12 13:00:00,40.61,40.75,40.56,40.71,33619.0,39.2319,39.3672,39.1836,39.3286,33619.0
2024-07-12 13:30:00,40.72,40.77,40.65,40.67,64292.0,39.3382,39.3865,39.2706,39.2899,64292.0
2024-07-12 14:00:00,40.66,40.78,40.65,40.74,48073.0,39.2803,39.3962,39.2706,39.3575,48073.0
2024-07-12 14:30:00,40.74,40.82,40.7,40.8,48986.0,39.3575,39.4348,39.3189,39.4155,48986.0
2024-07-12 15:00:00,40.8,40.84,40.7,40.75,83271.0,39.4155,39.4541,39.3189,39.3672,83271.0
2024-07-12 15:30:00,40.74,40.74,40.36,40.44,236322.0,39.3575,39.3575,38.9904,39.0677,236322.0
2024-07-15 09:30:00,40.21,40.21,39.75,39.81,44573.0,38.8455,38.8455,38.4011,38.4591,44573.0
2024-07-15 10:00:00,39.84,39.96,39.72,39.89,33362.0,38.4881,38.604,38.3721,38.5364,33362.0
2024-07-15 10:30:00,39.89,39.97,39.68,39.78,38140.0,38.5364,38.6137,38.3335,38.4301,38140.0
2024-07-15 11:00:00,39.79,39.82,39.68,39.77,28005.0,38.4398,38.4688,38.3335,38.4205,28005.0
2024-07-15 11:30:00,39.77,39.83,39.69,39.77,24317.0,38.4205,38.4784,38.3432,38.4205,24317.0
2024-07-15 12:00:00,39.77,39.84,39.74,39.78,22506.0,38.4205,38.4881,38.3915,38.4301,22506.0
2024-07-15 12:30:00,39.77,39.82,39.72,39.76,20603.0,38.4205,38.4688,38.3721,38.4108,20603.0
2024-07-15 13:00:00,39.75,39.8,39.51,39.52,143144.0,38.4011,38.4494,38.1693,38.1789,143144.0
2024-07-15 13:30:00,39.51,39.63,39.46,39.61,60546.0,38.1693,38.2852,38.121,38.2659,60546.0
2024-07-15 14:00:00,39.6,39.71,39.56,39.64,33481.0,38.2562,38.3625,38.2176,38.2949,33481.0
2024-07-15 14:30:00,39.65,39.73,39.61,39.71,30646.0,38.3045,38.3818,38.2659,38.3625,30646.0
2024-07-15 15:00:00,39.73,39.74,39.65,39.66,30874.0,38.3818,38.3915,38.3045,38.3142,30874.0
2024-07-15 15:30:00,39.66,39.69,39.48,39.53,162427.0,38.3142,38.3432,38.1403,38.1886,162427.0
2024-07-16 09:30:00,39.9,40.0,39.79,39.98,88790.0,38.546,38.6426,38.4398,38.6233,88790.0
2024-07-16 10:00:00,39.99,40.19,39.99,40.11,73429.0,38.633,38.8262,38.633,38.7489,73429.0
2024-07-16 10:30:00,40.11,40.18,40.07,40.07,34515.0,38.7489,38.8165,38.7103,38.7103,34515.0
2024-07-16 11:00:00,40.07,40.15,40.05,40.08,89966.0,38.7103,38.7876,38.691,38.7199,89966.0
2024-07-16 11:30:00,40.08,40.11,40.01,40.05,58160.0,38.7199,38.7489,38.6523,38.691,58160.0
2024-07-16 12:00:00,40.05,40.25,40.04,40.21,34608.0,38.691,38.8842,38.6813,38.8455,34608.0
2024-07-16 12:30:00,40.2,40.25,40.18,40.2,22217.0,38.8359,38.8842,38.8165,38.8359,22217.0
2024-07-16 13:00:00,40.21,40.22,40.1,40.16,25199.0,38.8455,38.8552,38.7393,38.7972,25199.0
2024-07-16 13:30:00,40.16,40.35,40.16,40.33,32693.0,38.7972,38.9808,38.7972,38.9614,32693.0
2024-07-16 14:00:00,40.34,40.41,40.24,40.26,49670.0,38.9711,39.0387,38.8745,38.8938,49670.0
2024-07-16 14:30:00,40.26,40.28,40.24,40.27,44176.0,38.8938,38.9131,38.8745,38.9035,44176.0
2024-07-16 15:00:00,40.27,40.32,40.23,40.32,60207.0,38.9035,38.9518,38.8648,38.9518,60207.0
2024-07-16 15:30:00,40.31,40.4,40.27,40.32,260107.0,38.9421,39.0291,38.9035,38.9518,260107.0
2024-07-17 09:30:00,40.47,40.92,40.41,40.9,134488.0,39.0967,39.5314,39.0387,39.5121,134488.0
2024-07-17 10:00:00,40.87,41.41,40.83,41.34,169596.0,39.4831,40.0048,39.4445,39.9372,169596.0
2024-07-17 10:30:00,41.34,41.55,41.31,41.41,192648.0,39.9372,40.14,39.9082,40.0048,192648.0
2024-07-17 11:00:00,41.4,41.41,41.23,41.32,148451.0,39.9951,40.0048,39.8309,39.9179,148451.0
2024-07-17 11:30:00,41.34,41.43,41.28,41.41,24441.0,39.9372,40.0241,39.8792,40.0048,24441.0
2024-07-17 12:00:00,41.41,41.5,41.38,41.45,37220.0,40.0048,40.0917,39.9758,40.0434,37220.0
2024-07-17 12:30:00,41.44,41.62,41.42,41.59,161830.0,40.0338,40.2077,40.0145,40.1787,161830.0
2024-07-17 13:00:00,41.58,41.65,41.51,41.58,24718.0,40.169,40.2367,40.1014,40.169,24718.0
2024-07-17 13:30:00,41.58,41.69,41.55,41.65,23568.0,40.169,40.2753,40.14,40.2367,23568.0
2024-07-17 14:00:00,41.66,41.68,41.51,41.55,62821.0,40.2463,40.2656,40.1014,40.14,62821.0
2024-07-17 14:30:00,41.54,41.55,41.42,41.43,43311.0,40.1304,40.14,40.0145,40.0241,43311.0
2024-07-17 15:00:00,41.41,41.55,41.4,41.47,332380.0,40.0048,40.14,39.9951,40.0628,332380.0
2024-07-17 15:30:00,41.47,41.48,41.19,41.32,165744.0,40.0628,40.0724,39.7923,39.9179,165744.0
2024-07-18 09:30:00,41.02,41.39,40.99,41.33,89076.0,39.628,39.9855,39.5991,39.9275,89076.0
2024-07-18 10:00:00,41.32,41.35,41.18,41.32,132926.0,39.9179,39.9468,39.7826,39.9179,132926.0
2024-07-18 10:30:00,41.32,41.42,41.23,41.25,104425.0,39.9179,40.0145,39.8309,39.8502,104425.0
2024-07-18 11:00:00,41.27,41.53,41.26,41.48,71114.0,39.8696,40.1207,39.8599,40.0724,71114.0
2024-07-18 11:30:00,41.49,41.49,41.28,41.29,23054.0,40.0821,40.0821,39.8792,39.8889,23054.0
2024-07-18 12:00:00,41.3,41.37,41.18,41.18,13908.0,39.8985,39.9662,39.7826,39.7826,13908.0
2024-07-18 12:30:00,41.19,41.36,41.18,41.3,96503.0,39.7923,39.9565,39.7826,39.8985,96503.0
2024-07-18 13:00:00,41.31,41.31,41.13,41.23,37249.0,39.9082,39.9082,39.7343,39.8309,37249.0
2024-07-18 13:30:00,41.23,41.28,41.11,41.11,19825.0,39.8309,39.8792,39.715,39.715,19825.0
2024-07-18 14:00:00,41.11,41.11,40.92,40.95,20525.0,39.715,39.715,39.5314,39.5604,20525.0
2024-07-18 14:30:00,40.96,41.0,40.76,40.83,20468.0,39.5701,39.6087,39.3769,39.4445,20468.0
2024-07-18 15:00:00,40.84,40.88,40.76,40.86,25700.0,39.4541,39.4928,39.3769,39.4735,25700.0
2024-07-18 15:30:00,40.86,41.04,40.82,40.91,131369.0,39.4735,39.6474,39.4348,39.5218,131369.0
2024-07-19 09:30:00,40.91,41.01,40.68,40.79,53002.0,39.5218,39.6184,39.2996,39.4058,53002.0
2024-07-19 10:00:00,40.79,40.87,40.53,40.55,53998.0,39.4058,39.4831,39.1547,39.174,53998.0
2024-07-19 10:30:00,40.55,40.6,40.48,40.48,45795.0,39.174,39.2223,39.1064,39.1064,45795.0
2024-07-19 11:00:00,40.48,40.53,40.42,40.49,11959.0,39.1064,39.1547,39.0484,39.116,11959.0
2024-07-19 11:30:00,40.46,40.53,40.42,40.44,12931.0,39.087,39.1547,39.0484,39.0677,12931.0
2024-07-19 12:00:00,40.45,40.54,40.41,40.41,19848.0,39.0774,39.1643,39.0387,39.0387,19848.0
2024-07-19 12:30:00,40.4,40.48,40.36,40.41,14571.0,39.0291,39.1064,38.9904,39.0387,14571.0
2024-07-19 13:00:00,40.41,40.48,40.37,40.45,10951.0,39.0387,39.1064,39.0001,39.0774,10951.0
2024-07-19 13:30:00,40.44,40.53,40.43,40.52,11917.0,39.0677,39.1547,39.0581,39.145,11917.0
2024-07-19 14:00:00,40.52,40.53,40.4,40.4,19903.0,39.145,39.1547,39.0291,39.0291,19903.0
2024-07-19 14:30:00,40.39,40.5,40.39,40.45,17101.0,39.0194,39.1257,39.0194,39.0774,17101.0
2024-07-19 15:00:00,40.46,40.57,40.45,40.56,26002.0,39.087,39.1933,39.0774,39.1836,26002.0
2024-07-19 15:30:00,40.56,40.78,40.56,40.71,132727.0,39.1836,39.3962,39.1836,39.3286,132727.0
2024-07-22 09:30:00,40.51,40.64,40.38,40.39,64826.0,39.1353,39.2609,39.0098,39.0194,64826.0
2024-07-22 10:00:00,40.34,40.52,40.34,40.43,51140.0,38.9711,39.145,38.9711,39.0581,51140.0
2024-07-22 10:30:00,40.42,40.68,40.41,40.67,30046.0,39.0484,39.2996,39.0387,39.2899,30046.0
2024-07-22 11:00:00,40.66,40.79,40.65,40.71,18881.0,39.2803,39.4058,39.2706,39.3286,18881.0
2024-07-22 11:30:00,40.68,40.7,40.62,40.63,16749.0,39.2996,39.3189,39.2416,39.2513,16749.0
2024-07-22 12:00:00,40.63,40.7,40.61,40.63,14158.0,39.2513,39.3189,39.2319,39.2513,14158.0
2024-07-22 12:30:00,40.62,40.64,40.56,40.6,28882.0,39.2416,39.2609,39.1836,39.2223,28882.0
2024-07-22 13:00:00,40.61,40.62,40.55,40.55,51186.0,39.2319,39.2416,39.174,39.174,51186.0
2024-07-22 13:30:00,40.56,40.6,40.54,40.57,42665.0,39.1836,39.2223,39.1643,39.1933,42665.0
2024-07-22 14:00:00,40.57,40.57,40.5,40.54,21198.0,39.1933,39.1933,39.1257,39.1643,21198.0
2024-07-22 14:30:00,40.54,40.72,40.53,40.71,27250.0,39.1643,39.3382,39.1547,39.3286,27250.0
2024-07-22 15:00:00,40.7,40.74,40.66,40.66,37063.0,39.3189,39.3575,39.2803,39.2803,37063.0
2024-07-22 15:30:00,40.66,40.7,40.58,40.65,192993.0,39.2803,39.3189,39.203,39.2706,192993.0
2024-07-23 09:30:00,40.6,40.6,40.38,40.49,45852.0,39.2223,39.2223,39.0098,39.116,45852.0
2024-07-23 10:00:00,40.49,40.64,40.48,40.53,52965.0,39.116,39.2609,39.1064,39.1547,52965.0
2024-07-23 10:30:00,40.51,40.6,40.38,40.45,34163.0,39.1353,39.2223,39.0098,39.0774,34163.0
2024-07-23 11:00:00,40.45,40.49,40.42,40.48,16342.0,39.0774,39.116,39.0484,39.1064,16342.0
2024-07-23 11:30:00,40.48,40.57,40.43,40.57,13001.0,39.1064,39.1933,39.0581,39.1933,13001.0
2024-07-23 12:00:00,40.58,40.64,40.55,40.57,12889.0,39.203,39.2609,39.174,39.1933,12889.0
2024-07-23 12:30:00,40.57,40.57,40.48,40.5,14683.0,39.1933,39.1933,39.1064,39.1257,14683.0
2024-07-23 13:00:00,40.5,40.58,40.49,40.53,10532.0,39.1257,39.203,39.116,39.1547,10532.0
2024-07-23 13:30:00,40.53,40.61,40.45,40.55,29409.0,39.1547,39.2319,39.0774,39.174,29409.0
2024-07-23 14:00:00,40.55,40.56,40.52,40.55,22020.0,39.174,39.1836,39.145,39.174,22020.0
2024-07-23 14:30:00,40.56,40.56,40.5,40.54,24377.0,39.1836,39.1836,39.1257,39.1643,24377.0
2024-07-23 15:00:00,40.54,40.55,40.51,40.55,19780.0,39.1643,39.174,39.1353,39.174,19780.0
2024-07-23 15:30:00,40.54,40.57,40.45,40.55,154535.0,39.1643,39.1933,39.0774,39.174,154535.0
2024-07-24 09:30:00,40.76,41.04,40.65,40.71,23417.0,39.3769,39.6474,39.2706,39.3286,23417.0
2024-07-24 10:00:00,40.7,40.77,40.62,40.66,45479.0,39.3189,39.3865,39.2416,39.2803,45479.0
2024-07-24 10:30:00,40.68,40.9,40.6,40.83,56582.0,39.2996,39.5121,39.2223,39.4445,56582.0
2024-07-24 11:00:00,40.81,41.09,40.81,41.09,21084.0,39.4252,39.6957,39.4252,39.6957,21084.0
2024-07-24 11:30:00,41.08,41.32,41.07,41.32,14488.0,39.686,39.9179,39.6763,39.9179,14488.0
2024-07-24 12:00:00,41.33,41.49,41.32,41.41,23218.0,39.9275,40.0821,39.9179,40.0048,23218.0
2024-07-24 12:30:00,41.4,41.41,41.29,41.34,14352.0,39.9951,40.0048,39.8889,39.9372,14352.0
2024-07-24 13:00:00,41.34,41.35,41.23,41.23,19988.0,39.9372,39.9468,39.8309,39.8309,19988.0
2024-07-24 13:30:00,41.22,41.28,41.19,41.24,17408.0,39.8212,39.8792,39.7923,39.8406,17408.0
2024-07-24 14:00:00,41.23,41.29,41.2,41.23,14023.0,39.8309,39.8889,39.8019,39.8309,14023.0
2024-07-24 14:30:00,41.24,41.27,41.05,41.05,31514.0,39.8406,39.8696,39.657,39.657,31514.0
2024-07-24 15:00:00,41.05,41.13,41.02,41.11,30001.0,39.657,39.7343,39.628,39.715,30001.0
2024-07-24 15:30:00,41.12,41.21,41.02,41.06,147587.0,39.7246,39.8116,39.628,39.6667,147587.0
2024-07-25 09:30:00,41.16,41.41,41.02,41.39,41269.0,39.7633,40.0048,39.628,39.9855,41269.0
2024-07-25 10:00:00,41.36,41.47,41.12,41.12,55048.0,39.9565,40.0628,39.7246,39.7246,55048.0
2024-07-25 10:30:00,41.11,41.13,40.95,41.02,29894.0,39.715,39.7343,39.5604,39.628,29894.0
2024-07-25 11:00:00,41.03,41.15,41.03,41.06,43947.0,39.6377,39.7536,39.6377,39.6667,43947.0
2024-07-25 11:30:00,41.04,41.15,41.03,41.07,18974.0,39.6474,39.7536,39.6377,39.6763,18974.0
2024-07-25 12:00:00,41.07,41.09,41.0,41.03,14649.0,39.6763,39.6957,39.6087,39.6377,14649.0
2024-07-25 12:30:00,41.01,41.03,40.96,40.97,13080.0,39.6184,39.6377,39.5701,39.5797,13080.0
2024-07-25 13:00:00,40.96,40.99,40.88,40.88,12106.0,39.5701,39.5991,39.4928,39.4928,12106.0
2024-07-25 13:30:00,40.87,40.88,40.7,40.7,13283.0,39.4831,39.4928,39.3189,39.3189,13283.0
2024-07-25 14:00:00,40.66,40.7,40.61,40.61,17255.0,39.2803,39.3189,39.2319,39.2319,17255.0
2024-07-25 14:30:00,40.62,40.62,40.46,40.47,13188.0,39.2416,39.2416,39.087,39.0967,13188.0
2024-07-25 15:00:00,40.47,40.69,40.46,40.67,26869.0,39.0967,39.3092,39.087,39.2899,26869.0
2024-07-25 15:30:00,40.67,40.72,40.59,40.65,178280.0,39.2899,39.3382,39.2126,39.2706,178280.0
2024-07-26 09:30:00,41.04,41.04,40.52,40.59,60017.0,39.6474,39.6474,39.145,39.2126,60017.0
2024-07-26 10:00:00,40.59,40.84,40.57,40.75,39252.0,39.2126,39.4541,39.1933,39.3672,39252.0
2024-07-26 10:30:00,40.75,40.77,40.63,40.69,19944.0,39.3672,39.3865,39.2513,39.3092,19944.0
2024-07-26 11:00:00,40.71,40.78,40.63,40.77,23715.0,39.3286,39.3962,39.2513,39.3865,23715.0
2024-07-26 11:30:00,40.77,40.89,40.76,40.88,22764.0,39.3865,39.5024,39.3769,39.4928,22764.0
2024-07-26 12:00:00,40.89,40.91,40.78,40.79,19096.0,39.5024,39.5218,39.3962,39.4058,19096.0
2024-07-26 12:30:00,40.78,40.85,40.72,40.84,9179.0,39.3962,39.4638,39.3382,39.4541,9179.0
2024-07-26 13:00:00,40.85,40.88,40.79,40.85,17510.0,39.4638,39.4928,39.4058,39.4638,17510.0
2024-07-26 13:30:00,40.84,40.89,40.78,40.81,31360.0,39.4541,39.5024,39.3962,39.4252,31360.0
2024-07-26 14:00:00,40.8,40.81,40.72,40.74,24362.0,39.4155,39.4252,39.3382,39.3575,24362.0
2024-07-26 14:30:00,40.73,40.8,40.72,40.76,23098.0,39.3479,39.4155,39.3382,39.3769,23098.0
2024-07-26 15:00:00,40.77,40.87,40.74,40.84,26357.0,39.3865,39.4831,39.3575,39.4541,26357.0
2024-07-26 15:30:00,40.84,40.84,40.69,40.72,148481.0,39.4541,39.4541,39.3092,39.3382,148481.0
2024-07-29 09:30:00,40.71,40.76,40.37,40.51,32759.0,39.3286,39.3769,39.0001,39.1353,32759.0
2024-07-29 10:00:00,40.52,40.57,40.24,40.24,42567.0,39.145,39.1933,38.8745,38.8745,42567.0
2024-07-29 10:30:00,40.24,40.28,40.03,40.22,41522.0,38.8745,38.9131,38.6716,38.8552,41522.0
2024-07-29 11:00:00,40.22,40.3,40.19,40.26,37799.0,38.8552,38.9325,38.8262,38.8938,37799.0
2024-07-29 11:30:00,40.25,40.29,40.2,40.25,24510.0,38.8842,38.9228,38.8359,38.8842,24510.0
2024-07-29 12:00:00,40.25,40.3,40.16,40.19,24912.0,38.8842,38.9325,38.7972,38.8262,24912.0
2024-07-29 12:30:00,40.19,40.2,40.11,40.14,18688.0,38.8262,38.8359,38.7489,38.7779,18688.0
2024-07-29 13:00:00,40.14,40.31,40.12,40.3,93546.0,38.7779,38.9421,38.7586,38.9325,93546.0
2024-07-29 13:30:00,40.29,40.3,40.21,40.24,31221.0,38.9228,38.9325,38.8455,38.8745,31221.0
2024-07-29 14:00:00,40.23,40.28,40.19,40.28,32154.0,38.8648,38.9131,38.8262,38.9131,32154.0
2024-07-29 14:30:00,40.28,40.39,40.28,40.38,25511.0,38.9131,39.0194,38.9131,39.0098,25511.0
2024-07-29 15:00:00,40.38,40.44,40.29,40.4,48725.0,39.0098,39.0677,38.9228,39.0291,48725.0
2024-07-29 15:30:00,40.4,40.48,40.3,40.44,245454.0,39.0291,39.1064,38.9325,39.0677,245454.0
2024-07-30 09:30:00,40.44,40.68,40.32,40.58,69989.0,39.0677,39.2996,38.9518,39.203,69989.0
2024-07-30 10:00:00,40.58,40.58,40.39,40.45,19253.0,39.203,39.203,39.0194,39.0774,19253.0
2024-07-30 10:30:00,40.46,40.57,40.44,40.53,24875.0,39.087,39.1933,39.0677,39.1547,24875.0
2024-07-30 11:00:00,40.53,40.57,40.49,40.5,24587.0,39.1547,39.1933,39.116,39.1257,24587.0
2024-07-30 11:30:00,40.5,40.6,40.45,40.5,29072.0,39.1257,39.2223,39.0774,39.1257,29072.0
2024-07-30 12:00:00,40.5,40.53,40.44,40.53,18999.0,39.1257,39.1547,39.0677,39.1547,18999.0
2024-07-30 12:30:00,40.52,40.62,40.5,40.6,25646.0,39.145,39.2416,39.1257,39.2223,25646.0
2024-07-30 13:00:00,40.59,40.61,40.5,40.5,25829.0,39.2126,39.2319,39.1257,39.1257,25829.0
2024-07-30 13:30:00,40.52,40.56,40.48,40.55,19274.0,39.145,39.1836,39.1064,39.174,19274.0
2024-07-30 14:00:00,40.55,40.57,40.5,40.53,47053.0,39.174,39.1933,39.1257,39.1547,47053.0
2024-07-30 14:30:00,40.52,40.58,40.47,40.55,78061.0,39.145,39.203,39.0967,39.174,78061.0
2024-07-30 15:00:00,40.55,40.56,40.51,40.51,50889.0,39.174,39.1836,39.1353,39.1353,50889.0
2024-07-30 15:30:00,40.52,40.82,40.51,40.7,217118.0,39.145,39.4348,39.1353,39.3189,217118.0
2024-07-31 09:30:00,40.86,40.86,40.35,40.4,75231.0,39.4735,39.4735,38.9808,39.0291,75231.0
2024-07-31 10:00:00,40.41,40.72,40.41,40.69,60489.0,39.0387,39.3382,39.0387,39.3092,60489.0
2024-07-31 10:30:00,40.7,40.84,40.64,40.84,90939.0,39.3189,39.4541,39.2609,39.4541,90939.0
2024-07-31 11:00:00,40.82,40.82,40.66,40.69,30492.0,39.4348,39.4348,39.2803,39.3092,30492.0
2024-07-31 11:30:00,40.68,40.85,40.68,40.78,35120.0,39.2996,39.4638,39.2996,39.3962,35120.0
2024-07-31 12:00:00,40.78,40.86,40.76,40.84,31268.0,39.3962,39.4735,39.3769,39.4541,31268.0
2024-07-31 12:30:00,40.85,40.95,40.82,40.82,27569.0,39.4638,39.5604,39.4348,39.4348,27569.0
2024-07-31 13:00:00,40.82,40.88,40.76,40.81,24742.0,39.4348,39.4928,39.3769,39.4252,24742.0
2024-07-31 13:30:00,40.8,40.98,40.75,40.97,31621.0,39.4155,39.5894,39.3672,39.5797,31621.0
2024-07-31 14:00:00,40.93,40.94,40.77,40.79,84212.0,39.5411,39.5507,39.3865,39.4058,84212.0
2024-07-31 14:30:00,40.79,40.97,40.76,40.92,70800.0,39.4058,39.5797,39.3769,39.5314,70800.0
2024-07-31 15:00:00,40.91,40.95,40.78,40.79,45271.0,39.5218,39.5604,39.3962,39.4058,45271.0
2024-07-31 15:30:00,40.8,40.97,40.63,40.64,263395.0,39.4155,39.5797,39.2513,39.2609,263395.0
2024-08-01 09:30:00,40.91,41.07,40.78,40.78,35045.0,39.5218,39.6763,39.3962,39.3962,35045.0
2024-08-01 10:00:00,40.77,40.91,40.7,40.82,26931.0,39.3865,39.5218,39.3189,39.4348,26931.0
2024-08-01 10:30:00,40.81,40.95,40.62,40.95,22929.0,39.4252,39.5604,39.2416,39.5604,22929.0
2024-08-01 11:00:00,40.95,40.97,40.83,40.86,23225.0,39.5604,39.5797,39.4445,39.4735,23225.0
2024-08-01 11:30:00,40.86,40.96,40.77,40.92,26379.0,39.4735,39.5701,39.3865,39.5314,26379.0
2024-08-01 12:00:00,40.92,40.99,40.81,40.99,31686.0,39.5314,39.5991,39.4252,39.5991,31686.0
2024-08-01 12:30:00,40.99,41.09,40.96,41.08,18493.0,39.5991,39.6957,39.5701,39.686,18493.0
2024-08-01 13:00:00,41.09,41.16,41.05,41.11,32597.0,39.6957,39.7633,39.657,39.715,32597.0
2024-08-01 13:30:00,41.09,41.19,41.03,41.1,32111.0,39.6957,39.7923,39.6377,39.7053,32111.0
2024-08-01 14:00:00,41.1,41.14,41.0,41.11,39175.0,39.7053,39.744,39.6087,39.715,39175.0
2024-08-01 14:30:00,41.11,41.12,40.98,41.0,27173.0,39.715,39.7246,39.5894,39.6087,27173.0
2024-08-01 15:00:00,40.99,41.09,40.98,41.03,47244.0,39.5991,39.6957,39.5894,39.6377,47244.0
2024-08-01 15:30:00,41.04,41.2,41.03,41.11,251208.0,39.6474,39.8019,39.6377,39.715,251208.0
2024-08-02 09:30:00,41.33,41.78,41.33,41.59,62551.0,39.9275,40.3622,39.9275,40.1787,62551.0
2024-08-02 10:00:00,41.64,41.64,41.0,41.09,157998.0,40.227,40.227,39.6087,39.6957,157998.0
2024-08-02 10:30:00,41.1,41.36,41.08,41.18,55817.0,39.7053,39.9565,39.686,39.7826,55817.0
2024-08-02 11:00:00,41.18,41.2,41.05,41.08,43588.0,39.7826,39.8019,39.657,39.686,43588.0
2024-08-02 11:30:00,41.07,41.21,41.0,41.07,69871.0,39.6763,39.8116,39.6087,39.6763,69871.0
2024-08-02 12:00:00,41.08,41.44,41.04,41.41,89709.0,39.686,40.0338,39.6474,40.0048,89709.0
2024-08-02 12:30:00,41.41,41.63,41.35,41.55,75758.0,40.0048,40.2173,39.9468,40.14,75758.0
2024-08-02 13:00:00,41.54,41.54,41.43,41.54,48465.0,40.1304,40.1304,40.0241,40.1304,48465.0
2024-08-02 13:30:00,41.51,41.53,41.4,41.42,52026.0,40.1014,40.1207,39.9951,40.0145,52026.0
2024-08-02 14:00:00,41.42,41.45,41.31,41.4,77873.0,40.0145,40.0434,39.9082,39.9951,77873.0
2024-08-02 14:30:00,41.41,41.43,41.28,41.39,107952.0,40.0048,40.0241,39.8792,39.9855,107952.0
2024-08-02 15:00:00,41.39,41.4,41.26,41.35,64942.0,39.9855,39.9951,39.8599,39.9468,64942.0
2024-08-02 15:30:00,41.36,41.51,41.34,41.51,405932.0,39.9565,40.1014,39.9372,40.1014,405932.0
2024-08-05 09:30:00,41.0,41.2,40.37,40.5,136520.0,39.6087,39.8019,39.0001,39.1257,136520.0
2024-08-05 10:00:00,40.46,40.89,40.34,40.52,158072.0,39.087,39.5024,38.9711,39.145,158072.0
2024-08-05 10:30:00,40.54,40.7,40.49,40.64,71157.0,39.1643,39.3189,39.116,39.2609,71157.0
2024-08-05 11:00:00,40.67,40.83,40.62,40.8,263270.0,39.2899,39.4445,39.2416,39.4155,263270.0
2024-08-05 11:30:00,40.8,40.91,40.73,40.84,38043.0,39.4155,39.5218,39.3479,39.4541,38043.0
2024-08-05 12:00:00,40.84,40.97,40.79,40.79,27069.0,39.4541,39.5797,39.4058,39.4058,27069.0
2024-08-05 12:30:00,40.8,40.91,40.73,40.75,58253.0,39.4155,39.5218,39.3479,39.3672,58253.0
2024-08-05 13:00:00,40.75,40.75,40.52,40.68,52805.0,39.3672,39.3672,39.145,39.2996,52805.0
2024-08-05 13:30:00,40.67,40.67,40.47,40.54,39562.0,39.2899,39.2899,39.0967,39.1643,39562.0
2024-08-05 14:00:00,40.51,40.84,40.49,40.8,51505.0,39.1353,39.4541,39.116,39.4155,51505.0
2024-08-05 14:30:00,40.8,40.8,40.59,40.61,103313.0,39.4155,39.4155,39.2126,39.2319,103313.0
2024-08-05 15:00:00,40.59,40.62,40.53,40.55,63830.0,39.2126,39.2416,39.1547,39.174,63830.0
2024-08-05 15:30:00,40.54,40.66,40.43,40.55,332281.0,39.1643,39.2803,39.0581,39.174,332281.0
2024-08-06 09:30:00,40.45,40.62,39.76,40.51,102619.0,39.0774,39.2416,38.4108,39.1353,102619.0
2024-08-06 10:00:00,40.5,40.56,40.33,40.33,69358.0,39.1257,39.1836,38.9614,38.9614,69358.0
2024-08-06 10:30:00,40.36,40.41,40.15,40.2,31533.0,38.9904,39.0387,38.7876,38.8359,31533.0
2024-08-06 11:00:00,40.2,40.26,39.63,39.8,36446.0,38.8359,38.8938,38.2852,38.4494,36446.0
2024-08-06 11:30:00,39.82,39.96,39.82,39.89,38381.0,38.4688,38.604,38.4688,38.5364,38381.0
2024-08-06 12:00:00,39.89,39.92,39.83,39.87,28101.0,38.5364,38.5654,38.4784,38.5171,28101.0
2024-08-06 12:30:00,39.86,40.01,39.82,40.0,31625.0,38.5074,38.6523,38.4688,38.6426,31625.0
2024-08-06 13:00:00,40.01,40.13,39.92,40.05,38276.0,38.6523,38.7682,38.5654,38.691,38276.0
2024-08-06 13:30:00,40.07,40.1,39.94,40.0,38836.0,38.7103,38.7393,38.5847,38.6426,38836.0
2024-08-06 14:00:00,40.01,40.03,39.88,40.0,53773.0,38.6523,38.6716,38.5267,38.6426,53773.0
2024-08-06 14:30:00,40.0,40.1,39.93,39.94,33557.0,38.6426,38.7393,38.575,38.5847,33557.0
2024-08-06 15:00:00,39.93,39.94,39.72,39.84,44331.0,38.575,38.5847,38.3721,38.4881,44331.0
2024-08-06 15:30:00,39.85,39.85,39.44,39.44,190623.0,38.4977,38.4977,38.1016,38.1016,190623.0
2024-08-07 09:30:00,39.68,39.75,39.26,39.65,64630.0,38.3335,38.4011,37.9278,38.3045,64630.0
2024-08-07 10:00:00,39.66,39.75,39.42,39.64,35307.0,38.3142,38.4011,38.0823,38.2949,35307.0
2024-08-07 10:30:00,39.65,39.77,39.57,39.75,61505.0,38.3045,38.4205,38.2272,38.4011,61505.0
2024-08-07 11:00:00,39.76,39.89,39.73,39.83,31767.0,38.4108,38.5364,38.3818,38.4784,31767.0
2024-08-07 11:30:00,39.83,40.09,39.82,40.01,47547.0,38.4784,38.7296,38.4688,38.6523,47547.0
2024-08-07 12:00:00,40.01,40.12,39.99,40.1,19134.0,38.6523,38.7586,38.633,38.7393,19134.0
2024-08-07 12:30:00,40.1,40.13,39.88,39.89,28238.0,38.7393,38.7682,38.5267,38.5364,28238.0
2024-08-07 13:00:00,39.88,39.99,39.78,39.91,25656.0,38.5267,38.633,38.4301,38.5557,25656.0
2024-08-07 13:30:00,39.9,40.06,39.83,39.86,22120.0,38.546,38.7006,38.4784,38.5074,22120.0
2024-08-07 14:00:00,39.89,39.89,39.67,39.73,29889.0,38.5364,38.5364,38.3238,38.3818,29889.0
2024-08-07 14:30:00,39.7,39.73,39.62,39.64,22880.0,38.3528,38.3818,38.2755,38.2949,22880.0
2024-08-07 15:00:00,39.65,39.86,39.64,39.81,62469.0,38.3045,38.5074,38.2949,38.4591,62469.0
2024-08-07 15:30:00,39.8,39.91,39.71,39.8,199641.0,38.4494,38.5557,38.3625,38.4494,199641.0
2024-08-08 09:30:00,39.65,40.11,39.53,40.04,35185.0,38.3045,38.7489,38.1886,38.6813,35185.0
2024-08-08 10:00:00,40.05,40.36,40.04,40.31,57700.0,38.691,38.9904,38.6813,38.9421,57700.0
2024-08-08 10:30:00,40.3,40.32,40.15,40.25,56745.0,38.9325,38.9518,38.7876,38.8842,56745.0
2024-08-08 11:00:00,40.25,40.28,40.04,40.13,59151.0,38.8842,38.9131,38.6813,38.7682,59151.0
2024-08-08 11:30:00,40.14,40.28,40.1,40.2,41570.0,38.7779,38.9131,38.7393,38.8359,41570.0
2024-08-08 12:00:00,40.19,40.23,40.05,40.12,54356.0,38.8262,38.8648,38.691,38.7586,54356.0
2024-08-08 12:30:00,40.12,40.15,40.03,40.09,34591.0,38.7586,38.7876,38.6716,38.7296,34591.0
2024-08-08 13:00:00,40.08,40.08,39.94,40.03,49729.0,38.7199,38.7199,38.5847,38.6716,49729.0
2024-08-08 13:30:00,40.03,40.09,39.96,40.05,79097.0,38.6716,38.7296,38.604,38.691,79097.0
2024-08-08 14:00:00,40.05,40.17,40.03,40.15,44229.0,38.691,38.8069,38.6716,38.7876,44229.0
2024-08-08 14:30:00,40.14,40.18,40.08,40.11,34219.0,38.7779,38.8165,38.7199,38.7489,34219.0
2024-08-08 15:00:00,40.09,40.21,40.04,40.14,66474.0,38.7296,38.8455,38.6813,38.7779,66474.0
2024-08-08 15:30:00,40.14,40.14,39.87,39.98,240384.0,38.7779,38.7779,38.5171,38.6233,240384.0
2024-08-09 09:30:00,40.05,40.13,39.01,39.22,59925.0,38.691,38.7682,37.6862,37.8891,59925.0
2024-08-09 10:00:00,39.18,39.26,39.06,39.15,55778.0,37.8505,37.9278,37.7345,37.8215,55778.0
2024-08-09 10:30:00,39.16,39.38,39.13,39.22,51809.0,37.8312,38.0437,37.8022,37.8891,51809.0
2024-08-09 11:00:00,39.23,39.52,39.21,39.47,37135.0,37.8988,38.1789,37.8795,38.1306,37135.0
2024-08-09 11:30:00,39.48,39.51,39.37,39.44,28375.0,38.1403,38.1693,38.034,38.1016,28375.0
2024-08-09 12:00:00,39.45,39.51,39.4,39.47,18158.0,38.1113,38.1693,38.063,38.1306,18158.0
2024-08-09 12:30:00,39.48,39.54,39.4,39.41,39700.0,38.1403,38.1983,38.063,38.0727,39700.0
2024-08-09 13:00:00,39.41,39.51,39.4,39.49,35817.0,38.0727,38.1693,38.063,38.15,35817.0
2024-08-09 13:30:00,39.49,39.5,39.34,39.34,76788.0,38.15,38.1596,38.005,38.005,76788.0
2024-08-09 14:00:00,39.33,39.39,39.28,39.34,35239.0,37.9954,38.0533,37.9471,38.005,35239.0
2024-08-09 14:30:00,39.34,39.42,39.31,39.42,32403.0,38.005,38.0823,37.9761,38.0823,32403.0
2024-08-09 15:00:00,39.43,39.55,39.41,39.52,37447.0,38.092,38.2079,38.0727,38.1789,37447.0
2024-08-09 15:30:00,39.52,39.61,39.49,39.51,178071.0,38.1789,38.2659,38.15,38.1693,178071.0
2024-08-12 09:30:00,39.1,39.25,38.98,39.1,51466.0,38.0876,38.2337,37.9707,38.0876,51466.0
2024-08-12 10:00:00,39.09,39.18,38.97,39.07,23671.0,38.0778,38.1655,37.9609,38.0583,23671.0
2024-08-12 10:30:00,39.07,39.11,38.98,39.09,58978.0,38.0583,38.0973,37.9707,38.0778,58978.0
2024-08-12 11:00:00,39.09,39.1,38.86,38.91,20138.0,38.0778,38.0876,37.8538,37.9025,20138.0
2024-08-12 11:30:00,38.87,38.94,38.83,38.94,12074.0,37.8635,37.9317,37.8246,37.9317,12074.0
2024-08-12 12:00:00,38.95,38.95,38.81,38.84,16563.0,37.9414,37.9414,37.8051,37.8343,16563.0
2024-08-12 12:30:00,38.84,38.92,38.77,38.9,23609.0,37.8343,37.9122,37.7661,37.8927,23609.0
2024-08-12 13:00:00,38.89,39.0,38.89,38.97,17755.0,37.883,37.9902,37.883,37.9609,17755.0
2024-08-12 13:30:00,38.98,39.01,38.86,38.9,20332.0,37.9707,37.9999,37.8538,37.8927,20332.0
2024-08-12 14:00:00,38.89,39.02,38.89,39.01,66095.0,37.883,38.0096,37.883,37.9999,66095.0
2024-08-12 14:30:00,39.02,39.2,39.01,39.11,26813.0,38.0096,38.185,37.9999,38.0973,26813.0
2024-08-12 15:00:00,39.11,39.16,39.08,39.09,28796.0,38.0973,38.146,38.0681,38.0778,28796.0
2024-08-12 15:30:00,39.08,39.14,39.02,39.12,144692.0,38.0681,38.1265,38.0096,38.107,144692.0
2024-08-13 09:30:00,39.34,39.34,39.03,39.12,466614.0,38.3213,38.3213,38.0194,38.107,466614.0
2024-08-13 10:00:00,39.13,39.17,39.09,39.16,10346.0,38.1168,38.1557,38.0778,38.146,10346.0
2024-08-13 10:30:00,39.15,39.31,39.08,39.31,6858.0,38.1363,38.2921,38.0681,38.2921,6858.0
2024-08-13 11:00:00,39.31,39.38,39.3,39.31,5815.0,38.2921,38.3603,38.2824,38.2921,5815.0
2024-08-13 11:30:00,39.32,39.32,39.25,39.28,8101.0,38.3019,38.3019,38.2337,38.2629,8101.0
2024-08-13 12:00:00,39.26,39.3,39.22,39.25,11459.0,38.2434,38.2824,38.2045,38.2337,11459.0
2024-08-13 12:30:00,39.25,39.38,39.23,39.36,13452.0,38.2337,38.3603,38.2142,38.3408,13452.0
2024-08-13 13:00:00,39.35,39.4,39.26,39.38,214340.0,38.3311,38.3798,38.2434,38.3603,214340.0
2024-08-13 13:30:00,39.39,39.41,39.31,39.39,13391.0,38.3701,38.3895,38.2921,38.3701,13391.0
2024-08-13 14:00:00,39.41,39.45,39.36,39.4,29969.0,38.3895,38.4285,38.3408,38.3798,29969.0
2024-08-13 14:30:00,39.39,39.52,39.39,39.49,27078.0,38.3701,38.4967,38.3701,38.4675,27078.0
2024-08-13 15:00:00,39.48,39.55,39.43,39.48,84648.0,38.4577,38.5259,38.409,38.4577,84648.0
2024-08-13 15:30:00,39.47,39.62,39.4,39.45,300419.0,38.448,38.5941,38.3798,38.4285,300419.0
2024-08-14 09:30:00,39.31,39.32,38.85,39.15,407692.0,38.2921,38.3019,37.844,38.1363,407692.0
2024-08-14 10:00:00,39.14,39.45,39.04,39.41,145685.0,38.1265,38.4285,38.0291,38.3895,145685.0
2024-08-14 10:30:00,39.4,39.49,39.34,39.37,50815.0,38.3798,38.4675,38.3213,38.3506,50815.0
2024-08-14 11:00:00,39.36,39.47,39.31,39.46,27093.0,38.3408,38.448,38.2921,38.4382,27093.0
2024-08-14 11:30:00,39.48,39.52,39.45,39.48,28513.0,38.4577,38.4967,38.4285,38.4577,28513.0
2024-08-14 12:00:00,39.48,39.53,39.45,39.46,27880.0,38.4577,38.5064,38.4285,38.4382,27880.0
2024-08-14 12:30:00,39.47,39.53,39.45,39.53,23622.0,38.448,38.5064,38.4285,38.5064,23622.0
2024-08-14 13:00:00,39.52,39.57,39.48,39.57,35721.0,38.4967,38.5454,38.4577,38.5454,35721.0
2024-08-14 13:30:00,39.56,39.7,39.52,39.7,122162.0,38.5357,38.672,38.4967,38.672,122162.0
2024-08-14 14:00:00,39.69,39.69,39.5,39.54,32832.0,38.6623,38.6623,38.4772,38.5162,32832.0
2024-08-14 14:30:00,39.54,39.59,39.52,39.58,28233.0,38.5162,38.5649,38.4967,38.5551,28233.0
2024-08-14 15:00:00,39.58,39.59,39.52,39.54,33444.0,38.5551,38.5649,38.4967,38.5162,33444.0
2024-08-14 15:30:00,39.54,39.57,39.46,39.46,198403.0,38.5162,38.5454,38.4382,38.4382,198403.0
2024-08-15 09:30:00,39.5,39.62,39.43,39.43,35963.0,38.4772,38.5941,38.409,38.409,35963.0
2024-08-15 10:00:00,39.44,39.5,39.36,39.47,35112.0,38.4188,38.4772,38.3408,38.448,35112.0
2024-08-15 10:30:00,39.47,39.54,39.4,39.51,20829.0,38.448,38.5162,38.3798,38.4869,20829.0
2024-08-15 11:00:00,39.52,39.65,39.48,39.64,47520.0,38.4967,38.6233,38.4577,38.6136,47520.0
2024-08-15 11:30:00,39.64,39.69,39.6,39.65,11616.0,38.6136,38.6623,38.5746,38.6233,11616.0
2024-08-15 12:00:00,39.64,39.76,39.63,39.75,12667.0,38.6136,38.7305,38.6038,38.7207,12667.0
2024-08-15 12:30:00,39.76,39.78,39.74,39.76,14173.0,38.7305,38.75,38.711,38.7305,14173.0
2024-08-15 13:00:00,39.75,39.84,39.75,39.8,14430.0,38.7207,38.8084,38.7207,38.7694,14430.0
2024-08-15 13:30:00,39.8,39.81,39.74,39.76,17847.0,38.7694,38.7792,38.711,38.7305,17847.0
2024-08-15 14:00:00,39.77,39.84,39.77,39.82,17359.0,38.7402,38.8084,38.7402,38.7889,17359.0
2024-08-15 14:30:00,39.81,39.87,39.79,39.8,22729.0,38.7792,38.8376,38.7597,38.7694,22729.0
2024-08-15 15:00:00,39.79,39.84,39.74,39.84,33664.0,38.7597,38.8084,38.711,38.8084,33664.0
2024-08-15 15:30:00,39.84,39.85,39.58,39.66,168497.0,38.8084,38.8181,38.5551,38.6331,168497.0
2024-08-16 09:30:00,39.75,39.84,39.45,39.55,30856.0,38.7207,38.8084,38.4285,38.5259,30856.0
2024-08-16 10:00:00,39.57,39.66,39.56,39.6,51698.0,38.5454,38.6331,38.5357,38.5746,51698.0
2024-08-16 10:30:00,39.59,39.63,39.5,39.6,28787.0,38.5649,38.6038,38.4772,38.5746,28787.0
2024-08-16 11:00:00,39.6,39.65,39.56,39.59,20647.0,38.5746,38.6233,38.5357,38.5649,20647.0
2024-08-16 11:30:00,39.58,39.59,39.49,39.53,11748.0,38.5551,38.5649,38.4675,38.5064,11748.0
2024-08-16 12:00:00,39.52,39.56,39.49,39.5,24435.0,38.4967,38.5357,38.4675,38.4772,24435.0
2024-08-16 12:30:00,39.51,39.55,39.49,39.55,9185.0,38.4869,38.5259,38.4675,38.5259,9185.0
2024-08-16 13:00:00,39.55,39.56,39.51,39.55,11615.0,38.5259,38.5357,38.4869,38.5259,11615.0
2024-08-16 13:30:00,39.56,39.64,39.54,39.63,14955.0,38.5357,38.6136,38.5162,38.6038,14955.0
2024-08-16 14:00:00,39.62,39.66,39.61,39.63,17756.0,38.5941,38.6331,38.5844,38.6038,17756.0
2024-08-16 14:30:00,39.63,39.76,39.62,39.75,78464.0,38.6038,38.7305,38.5941,38.7207,78464.0
2024-08-16 15:00:00,39.76,39.8,39.72,39.76,21042.0,38.7305,38.7694,38.6915,38.7305,21042.0
2024-08-16 15:30:00,39.76,39.81,39.65,39.69,234660.0,38.7305,38.7792,38.6233,38.6623,234660.0
2024-08-19 09:30:00,39.76,39.88,39.69,39.74,35039.0,38.7305,38.8474,38.6623,38.711,35039.0
2024-08-19 10:00:00,39.75,39.79,39.72,39.78,19148.0,38.7207,38.7597,38.6915,38.75,19148.0
2024-08-19 10:30:00,39.76,39.84,39.75,39.8,12671.0,38.7305,38.8084,38.7207,38.7694,12671.0
2024-08-19 11:00:00,39.77,39.81,39.72,39.81,16201.0,38.7402,38.7792,38.6915,38.7792,16201.0
2024-08-19 11:30:00,39.81,39.84,39.76,39.79,12560.0,38.7792,38.8084,38.7305,38.7597,12560.0
2024-08-19 12:00:00,39.8,39.81,39.75,39.76,17268.0,38.7694,38.7792,38.7207,38.7305,17268.0
2024-08-19 12:30:00,39.76,39.81,39.74,39.8,15127.0,38.7305,38.7792,38.711,38.7694,15127.0
2024-08-19 13:00:00,39.8,39.8,39.72,39.73,14517.0,38.7694,38.7694,38.6915,38.7012,14517.0
2024-08-19 13:30:00,39.72,39.8,39.7,39.78,15322.0,38.6915,38.7694,38.672,38.75,15322.0
2024-08-19 14:00:00,39.78,39.8,39.71,39.79,9703.0,38.75,38.7694,38.6818,38.7597,9703.0
2024-08-19 14:30:00,39.79,39.83,39.77,39.79,16066.0,38.7597,38.7987,38.7402,38.7597,16066.0
2024-08-19 15:00:00,39.79,39.8,39.7,39.73,21453.0,38.7597,38.7694,38.672,38.7012,21453.0
2024-08-19 15:30:00,39.73,39.76,39.57,39.7,99341.0,38.7012,38.7305,38.5454,38.672,99341.0
2024-08-20 09:30:00,39.71,39.79,39.61,39.68,47106.0,38.6818,38.7597,38.5844,38.6525,47106.0
2024-08-20 10:00:00,39.7,39.83,39.68,39.8,38365.0,38.672,38.7987,38.6525,38.7694,38365.0
2024-08-20 10:30:00,39.79,39.91,39.77,39.81,135093.0,38.7597,38.8766,38.7402,38.7792,135093.0
2024-08-20 11:00:00,39.81,39.82,39.65,39.65,16584.0,38.7792,38.7889,38.6233,38.6233,16584.0
2024-08-20 11:30:00,39.65,39.73,39.61,39.72,10323.0,38.6233,38.7012,38.5844,38.6915,10323.0
2024-08-20 12:00:00,39.71,39.74,39.67,39.7,9999.0,38.6818,38.711,38.6428,38.672,9999.0
2024-08-20 12:30:00,39.68,39.69,39.62,39.64,15220.0,38.6525,38.6623,38.5941,38.6136,15220.0
2024-08-20 13:00:00,39.64,39.64,39.57,39.57,13760.0,38.6136,38.6136,38.5454,38.5454,13760.0
2024-08-20 13:30:00,39.58,39.58,39.5,39.51,11255.0,38.5551,38.5551,38.4772,38.4869,11255.0
2024-08-20 14:00:00,39.51,39.65,39.51,39.6,14269.0,38.4869,38.6233,38.4869,38.5746,14269.0
2024-08-20 14:30:00,39.6,39.6,39.53,39.54,9720.0,38.5746,38.5746,38.5064,38.5162,9720.0
2024-08-20 15:00:00,39.54,39.61,39.51,39.61,15479.0,38.5162,38.5844,38.4869,38.5844,15479.0
2024-08-20 15:30:00,39.62,39.65,39.5,39.53,80431.0,38.5941,38.6233,38.4772,38.5064,80431.0
2024-08-21 09:30:00,39.6,39.78,39.38,39.5,30973.0,38.5746,38.75,38.3603,38.4772,30973.0
2024-08-21 10:00:00,39.47,39.48,39.38,39.45,16281.0,38.448,38.4577,38.3603,38.4285,16281.0
2024-08-21 10:30:00,39.46,39.48,39.32,39.35,21150.0,38.4382,38.4577,38.3019,38.3311,21150.0
2024-08-21 11:00:00,39.35,39.48,39.35,39.46,10092.0,38.3311,38.4577,38.3311,38.4382,10092.0
2024-08-21 11:30:00,39.47,39.52,39.37,39.38,8132.0,38.448,38.4967,38.3506,38.3603,8132.0
2024-08-21 12:00:00,39.37,39.51,39.37,39.49,14979.0,38.3506,38.4869,38.3506,38.4675,14979.0
2024-08-21 12:30:00,39.5,39.53,39.49,39.52,20067.0,38.4772,38.5064,38.4675,38.4967,20067.0
2024-08-21 13:00:00,39.52,39.54,39.45,39.48,13527.0,38.4967,38.5162,38.4285,38.4577,13527.0
2024-08-21 13:30:00,39.49,39.5,39.44,39.45,6494.0,38.4675,38.4772,38.4188,38.4285,6494.0
2024-08-21 14:00:00,39.47,39.47,39.41,39.46,12401.0,38.448,38.448,38.3895,38.4382,12401.0
2024-08-21 14:30:00,39.48,39.5,39.44,39.45,10038.0,38.4577,38.4772,38.4188,38.4285,10038.0
2024-08-21 15:00:00,39.46,39.46,39.34,39.35,15671.0,38.4382,38.4382,38.3213,38.3311,15671.0
2024-08-21 15:30:00,39.35,39.37,39.23,39.25,116059.0,38.3311,38.3506,38.2142,38.2337,116059.0
2024-08-22 09:30:00,39.25,39.28,39.1,39.15,20876.0,38.2337,38.2629,38.0876,38.1363,20876.0
2024-08-22 10:00:00,39.15,39.16,39.04,39.04,21145.0,38.1363,38.146,38.0291,38.0291,21145.0
2024-08-22 10:30:00,39.05,39.13,39.02,39.11,45747.0,38.0389,38.1168,38.0096,38.0973,45747.0
2024-08-22 11:00:00,39.11,39.12,38.94,39.09,26834.0,38.0973,38.107,37.9317,38.0778,26834.0
2024-08-22 11:30:00,39.08,39.11,39.05,39.06,11199.0,38.0681,38.0973,38.0389,38.0486,11199.0
2024-08-22 12:00:00,39.07,39.14,39.07,39.08,23260.0,38.0583,38.1265,38.0583,38.0681,23260.0
2024-08-22 12:30:00,39.07,39.12,39.03,39.03,8573.0,38.0583,38.107,38.0194,38.0194,8573.0
2024-08-22 13:00:00,39.02,39.05,38.91,38.91,10714.0,38.0096,38.0389,37.9025,37.9025,10714.0
2024-08-22 13:30:00,38.91,38.96,38.89,38.94,43742.0,37.9025,37.9512,37.883,37.9317,43742.0
2024-08-22 14:00:00,38.95,38.99,38.92,38.95,11239.0,37.9414,37.9804,37.9122,37.9414,11239.0
2024-08-22 14:30:00,38.95,38.98,38.93,38.95,15377.0,37.9414,37.9707,37.922,37.9414,15377.0
2024-08-22 15:00:00,38.94,39.06,38.94,39.0,20319.0,37.9317,38.0486,37.9317,37.9902,20319.0
2024-08-22 15:30:00,39.02,39.1,38.98,39.06,98837.0,38.0096,38.0876,37.9707,38.0486,98837.0
2024-08-23 09:30:00,39.21,39.21,39.08,39.14,25304.0,38.1947,38.1947,38.0681,38.1265,25304.0
2024-08-23 10:00:00,39.14,39.36,39.13,39.31,64446.0,38.1265,38.3408,38.1168,38.2921,64446.0
2024-08-23 10:30:00,39.31,39.4,39.27,39.39,45270.0,38.2921,38.3798,38.2532,38.3701,45270.0
2024-08-23 11:00:00,39.36,39.41,39.25,39.3,63656.0,38.3408,38.3895,38.2337,38.2824,63656.0
2024-08-23 11:30:00,39.3,39.37,39.23,39.23,23883.0,38.2824,38.3506,38.2142,38.2142,23883.0
2024-08-23 12:00:00,39.21,39.23,39.11,39.18,29066.0,38.1947,38.2142,38.0973,38.1655,29066.0
2024-08-23 12:30:00,39.17,39.26,39.14,39.23,21053.0,38.1557,38.2434,38.1265,38.2142,21053.0
2024-08-23 13:00:00,39.22,39.22,39.12,39.15,44079.0,38.2045,38.2045,38.107,38.1363,44079.0
2024-08-23 13:30:00,39.13,39.16,39.1,39.14,29980.0,38.1168,38.146,38.0876,38.1265,29980.0
2024-08-23 14:00:00,39.14,39.2,39.12,39.17,24142.0,38.1265,38.185,38.107,38.1557,24142.0
2024-08-23 14:30:00,39.16,39.19,39.12,39.18,26316.0,38.146,38.1752,38.107,38.1655,26316.0
2024-08-23 15:00:00,39.17,39.26,39.15,39.22,49600.0,38.1557,38.2434,38.1363,38.2045,49600.0
2024-08-23 15:30:00,39.23,39.35,39.17,39.25,278254.0,38.2142,38.3311,38.1557,38.2337,278254.0
2024-08-26 09:30:00,39.42,39.51,39.32,39.38,38949.0,38.3993,38.4869,38.3019,38.3603,38949.0
2024-08-26 10:00:00,39.38,39.62,39.37,39.54,28616.0,38.3603,38.5941,38.3506,38.5162,28616.0
2024-08-26 10:30:00,39.57,39.69,39.43,39.45,45239.0,38.5454,38.6623,38.409,38.4285,45239.0
2024-08-26 11:00:00,39.45,39.48,39.38,39.41,18198.0,38.4285,38.4577,38.3603,38.3895,18198.0
2024-08-26 11:30:00,39.42,39.51,39.4,39.51,14361.0,38.3993,38.4869,38.3798,38.4869,14361.0
2024-08-26 12:00:00,39.51,39.51,39.42,39.43,20459.0,38.4869,38.4869,38.3993,38.409,20459.0
2024-08-26 12:30:00,39.43,39.44,39.37,39.41,15325.0,38.409,38.4188,38.3506,38.3895,15325.0
2024-08-26 13:00:00,39.43,39.5,39.43,39.45,15357.0,38.409,38.4772,38.409,38.4285,15357.0
2024-08-26 13:30:00,39.45,39.45,39.33,39.35,25520.0,38.4285,38.4285,38.3116,38.3311,25520.0
2024-08-26 14:00:00,39.35,39.4,39.34,39.34,25633.0,38.3311,38.3798,38.3213,38.3213,25633.0
2024-08-26 14:30:00,39.34,39.38,39.28,39.31,23777.0,38.3213,38.3603,38.2629,38.2921,23777.0
2024-08-26 15:00:00,39.32,39.35,39.29,39.3,34276.0,38.3019,38.3311,38.2726,38.2824,34276.0
2024-08-26 15:30:00,39.3,39.31,39.17,39.28,140029.0,38.2824,38.2921,38.1557,38.2629,140029.0
2024-08-27 09:30:00,39.15,39.3,39.04,39.14,45435.0,38.1363,38.2824,38.0291,38.1265,45435.0
2024-08-27 10:00:00,39.15,39.21,39.1,39.11,23158.0,38.1363,38.1947,38.0876,38.0973,23158.0
2024-08-27 10:30:00,39.1,39.12,39.0,39.01,26961.0,38.0876,38.107,37.9902,37.9999,26961.0
2024-08-27 11:00:00,39.01,39.06,38.9,38.91,53198.0,37.9999,38.0486,37.8927,37.9025,53198.0
2024-08-27 11:30:00,38.9,38.94,38.87,38.94,25768.0,37.8927,37.9317,37.8635,37.9317,25768.0
2024-08-27 12:00:00,38.94,38.95,38.87,38.9,20365.0,37.9317,37.9414,37.8635,37.8927,20365.0
2024-08-27 12:30:00,38.9,38.91,38.87,38.89,8313.0,37.8927,37.9025,37.8635,37.883,8313.0
2024-08-27 13:00:00,38.9,39.01,38.9,39.01,62996.0,37.8927,37.9999,37.8927,37.9999,62996.0
2024-08-27 13:30:00,39.02,39.03,38.98,39.0,14369.0,38.0096,38.0194,37.9707,37.9902,14369.0
2024-08-27 14:00:00,38.99,39.04,38.97,38.99,14434.0,37.9804,38.0291,37.9609,37.9804,14434.0
2024-08-27 14:30:00,39.0,39.03,38.98,38.99,9356.0,37.9902,38.0194,37.9707,37.9804,9356.0
2024-08-27 15:00:00,38.99,39.01,38.96,38.99,17420.0,37.9804,37.9999,37.9512,37.9804,17420.0
2024-08-27 15:30:00,38.98,39.01,38.88,38.95,79453.0,37.9707,37.9999,37.8733,37.9414,79453.0
2024-08-28 09:30:00,39.0,39.2,38.85,39.11,52296.0,37.9902,38.185,37.844,38.0973,52296.0
2024-08-28 10:00:00,39.12,39.2,39.07,39.15,24282.0,38.107,38.185,38.0583,38.1363,24282.0
2024-08-28 10:30:00,39.15,39.28,39.14,39.27,58421.0,38.1363,38.2629,38.1265,38.2532,58421.0
2024-08-28 11:00:00,39.27,39.47,39.27,39.41,41002.0,38.2532,38.448,38.2532,38.3895,41002.0
2024-08-28 11:30:00,39.41,39.41,39.33,39.36,15407.0,38.3895,38.3895,38.3116,38.3408,15407.0
2024-08-28 12:00:00,39.35,39.35,39.2,39.2,18333.0,38.3311,38.3311,38.185,38.185,18333.0
2024-08-28 12:30:00,39.21,39.21,39.16,39.19,15950.0,38.1947,38.1947,38.146,38.1752,15950.0
2024-08-28 13:00:00,39.19,39.22,39.15,39.2,29831.0,38.1752,38.2045,38.1363,38.185,29831.0
2024-08-28 13:30:00,39.2,39.24,39.19,39.21,33129.0,38.185,38.2239,38.1752,38.1947,33129.0
2024-08-28 14:00:00,39.2,39.2,39.11,39.13,40023.0,38.185,38.185,38.0973,38.1168,40023.0
2024-08-28 14:30:00,39.13,39.19,39.06,39.19,84782.0,38.1168,38.1752,38.0486,38.1752,84782.0
2024-08-28 15:00:00,39.19,39.2,39.14,39.19,54914.0,38.1752,38.185,38.1265,38.1752,54914.0
2024-08-28 15:30:00,39.19,39.21,38.99,38.99,222177.0,38.1752,38.1947,37.9804,37.9804,222177.0
2024-08-29 09:30:00,38.98,39.0,38.51,38.55,61240.0,37.9707,37.9902,37.5128,37.5518,61240.0
2024-08-29 10:00:00,38.55,38.81,38.55,38.77,107208.0,37.5518,37.8051,37.5518,37.7661,107208.0
2024-08-29 10:30:00,38.76,38.87,38.63,38.63,102783.0,37.7564,37.8635,37.6297,37.6297,102783.0
2024-08-29 11:00:00,38.63,38.73,38.63,38.68,44710.0,37.6297,37.7271,37.6297,37.6784,44710.0
2024-08-29 11:30:00,38.69,38.78,38.69,38.77,30338.0,37.6882,37.7758,37.6882,37.7661,30338.0
2024-08-29 12:00:00,38.76,38.82,38.72,38.82,22454.0,37.7564,37.8148,37.7174,37.8148,22454.0
2024-08-29 12:30:00,38.8,38.8,38.71,38.77,17245.0,37.7953,37.7953,37.7077,37.7661,17245.0
2024-08-29 13:00:00,38.78,38.79,38.67,38.68,29605.0,37.7758,37.7856,37.6687,37.6784,29605.0
2024-08-29 13:30:00,38.68,38.77,38.67,38.71,28604.0,37.6784,37.7661,37.6687,37.7077,28604.0
2024-08-29 14:00:00,38.71,38.72,38.65,38.67,37917.0,37.7077,37.7174,37.6492,37.6687,37917.0
2024-08-29 14:30:00,38.66,38.66,38.58,38.64,29328.0,37.659,37.659,37.581,37.6395,29328.0
2024-08-29 15:00:00,38.63,38.7,38.6,38.69,80262.0,37.6297,37.6979,37.6005,37.6882,80262.0
2024-08-29 15:30:00,38.69,38.97,38.37,38.56,391379.0,37.6882,37.9609,37.3765,37.5615,391379.0
2024-08-30 09:30:00,38.73,38.92,38.63,38.81,43999.0,37.7271,37.9122,37.6297,37.8051,43999.0
2024-08-30 10:00:00,38.77,38.93,38.72,38.9,50843.0,37.7661,37.922,37.7174,37.8927,50843.0
2024-08-30 10:30:00,38.9,38.91,38.78,38.8,48235.0,37.8927,37.9025,37.7758,37.7953,48235.0
2024-08-30 11:00:00,38.8,38.81,38.68,38.68,25864.0,37.7953,37.8051,37.6784,37.6784,25864.0
2024-08-30 11:30:00,38.68,38.68,38.56,38.65,32189.0,37.6784,37.6784,37.5615,37.6492,32189.0
2024-08-30 12:00:00,38.66,38.74,38.52,38.52,20928.0,37.659,37.7369,37.5226,37.5226,20928.0
2024-08-30 12:30:00,38.52,38.58,38.45,38.56,26424.0,37.5226,37.581,37.4544,37.5615,26424.0
2024-08-30 13:00:00,38.56,38.59,38.51,38.51,24867.0,37.5615,37.5908,37.5128,37.5128,24867.0
2024-08-30 13:30:00,38.51,38.58,38.48,38.56,23024.0,37.5128,37.581,37.4836,37.5615,23024.0
2024-08-30 14:00:00,38.55,38.6,38.52,38.59,24626.0,37.5518,37.6005,37.5226,37.5908,24626.0
2024-08-30 14:30:00,38.59,38.65,38.55,38.62,23805.0,37.5908,37.6492,37.5518,37.62,23805.0
2024-08-30 15:00:00,38.62,38.78,38.6,38.76,34312.0,37.62,37.7758,37.6005,37.7564,34312.0
2024-08-30 15:30:00,38.76,39.02,38.75,38.97,322036.0,37.7564,38.0096,37.7466,37.9609,322036.0
2024-09-03 09:30:00,38.77,38.93,38.65,38.89,108341.0,37.7661,37.922,37.6492,37.883,108341.0
2024-09-03 10:00:00,38.91,39.14,38.84,39.12,83701.0,37.9025,38.1265,37.8343,38.107,83701.0
2024-09-03 10:30:00,39.12,39.31,39.1,39.14,46192.0,38.107,38.2921,38.0876,38.1265,46192.0
2024-09-03 11:00:00,39.14,39.16,38.92,39.08,44676.0,38.1265,38.146,37.9122,38.0681,44676.0
2024-09-03 11:30:00,39.09,39.12,39.03,39.05,56847.0,38.0778,38.107,38.0194,38.0389,56847.0
2024-09-03 12:00:00,39.04,39.21,39.0,39.2,37208.0,38.0291,38.1947,37.9902,38.185,37208.0
2024-09-03 12:30:00,39.2,39.2,39.07,39.09,25178.0,38.185,38.185,38.0583,38.0778,25178.0
2024-09-03 13:00:00,39.09,39.19,39.08,39.19,31151.0,38.0778,38.1752,38.0681,38.1752,31151.0
2024-09-03 13:30:00,39.18,39.18,39.1,39.15,15770.0,38.1655,38.1655,38.0876,38.1363,15770.0
2024-09-03 14:00:00,39.14,39.33,39.11,39.32,40036.0,38.1265,38.3116,38.0973,38.3019,40036.0
2024-09-03 14:30:00,39.33,39.33,39.21,39.22,28424.0,38.3116,38.3116,38.1947,38.2045,28424.0
2024-09-03 15:00:00,39.21,39.21,39.05,39.06,112410.0,38.1947,38.1947,38.0389,38.0486,112410.0
2024-09-03 15:30:00,39.06,39.11,38.92,39.1,196218.0,38.0486,38.0973,37.9122,38.0876,196218.0
2024-09-04 09:30:00,39.13,39.28,39.05,39.28,78696.0,38.1168,38.2629,38.0389,38.2629,78696.0
2024-09-04 10:00:00,39.24,39.27,38.92,39.01,43106.0,38.2239,38.2532,37.9122,37.9999,43106.0
2024-09-04 10:30:00,39.01,39.13,38.98,39.12,50614.0,37.9999,38.1168,37.9707,38.107,50614.0
2024-09-04 11:00:00,39.13,39.19,39.07,39.16,38610.0,38.1168,38.1752,38.0583,38.146,38610.0
2024-09-04 11:30:00,39.16,39.16,39.07,39.09,38151.0,38.146,38.146,38.0583,38.0778,38151.0
2024-09-04 12:00:00,39.08,39.08,38.99,39.02,48295.0,38.0681,38.0681,37.9804,38.0096,48295.0
2024-09-04 12:30:00,39.02,39.04,38.92,39.01,50449.0,38.0096,38.0291,37.9122,37.9999,50449.0
2024-09-04 13:00:00,39.0,39.02,38.95,38.99,33670.0,37.9902,38.0096,37.9414,37.9804,33670.0
2024-09-04 13:30:00,39.0,39.04,38.93,39.04,28967.0,37.9902,38.0291,37.922,38.0291,28967.0
2024-09-04 14:00:00,39.04,39.08,38.99,39.04,37646.0,38.0291,38.0681,37.9804,38.0291,37646.0
2024-09-04 14:30:00,39.03,39.16,39.03,39.15,31080.0,38.0194,38.146,38.0194,38.1363,31080.0
2024-09-04 15:00:00,39.15,39.21,39.09,39.21,39574.0,38.1363,38.1947,38.0778,38.1947,39574.0
2024-09-04 15:30:00,39.2,39.37,39.1,39.31,336209.0,38.185,38.3506,38.0876,38.2921,336209.0
2024-09-05 09:30:00,39.71,39.75,39.43,39.59,110412.0,38.6818,38.7207,38.409,38.5649,110412.0
2024-09-05 10:00:00,39.58,39.6,39.48,39.58,35613.0,38.5551,38.5746,38.4577,38.5551,35613.0
2024-09-05 10:30:00,39.59,39.63,39.4,39.42,31289.0,38.5649,38.6038,38.3798,38.3993,31289.0
2024-09-05 11:00:00,39.44,39.49,39.37,39.39,53497.0,38.4188,38.4675,38.3506,38.3701,53497.0
2024-09-05 11:30:00,39.38,39.42,39.3,39.31,32105.0,38.3603,38.3993,38.2824,38.2921,32105.0
2024-09-05 12:00:00,39.3,39.33,39.24,39.32,21902.0,38.2824,38.3116,38.2239,38.3019,21902.0
2024-09-05 12:30:00,39.33,39.39,39.29,39.37,20248.0,38.3116,38.3701,38.2726,38.3506,20248.0
2024-09-05 13:00:00,39.36,39.43,39.32,39.4,24508.0,38.3408,38.409,38.3019,38.3798,24508.0
2024-09-05 13:30:00,39.4,39.5,39.36,39.47,32793.0,38.3798,38.4772,38.3408,38.448,32793.0
2024-09-05 14:00:00,39.47,39.5,39.4,39.4,105328.0,38.448,38.4772,38.3798,38.3798,105328.0
2024-09-05 14:30:00,39.38,39.46,39.38,39.4,27350.0,38.3603,38.4382,38.3603,38.3798,27350.0
2024-09-05 15:00:00,39.39,39.39,39.31,39.32,24662.0,38.3701,38.3701,38.2921,38.3019,24662.0
2024-09-05 15:30:00,39.33,39.35,39.17,39.23,115763.0,38.3116,38.3311,38.1557,38.2142,115763.0
2024-09-06 09:30:00,39.37,39.46,39.18,39.25,39497.0,38.3506,38.4382,38.1655,38.2337,39497.0
2024-09-06 10:00:00,39.25,39.29,39.03,39.05,567310.0,38.2337,38.2726,38.0194,38.0389,567310.0
2024-09-06 10:30:00,39.06,39.14,38.98,38.98,43064.0,38.0486,38.1265,37.9707,37.9707,43064.0
2024-09-06 11:00:00,38.99,39.19,38.99,39.0,17855.0,37.9804,38.1752,37.9804,37.9902,17855.0
2024-09-06 11:30:00,38.99,39.06,38.97,39.03,11070.0,37.9804,38.0486,37.9609,38.0194,11070.0
2024-09-06 12:00:00,39.02,39.04,38.93,38.94,10377.0,38.0096,38.0291,37.922,37.9317,10377.0
2024-09-06 12:30:00,38.94,38.97,38.86,38.93,12422.0,37.9317,37.9609,37.8538,37.922,12422.0
2024-09-06 13:00:00,38.93,38.93,38.85,38.88,16043.0,37.922,37.922,37.844,37.8733,16043.0
2024-09-06 13:30:00,38.88,38.92,38.83,38.88,7962.0,37.8733,37.9122,37.8246,37.8733,7962.0
2024-09-06 14:00:00,38.87,38.87,38.74,38.77,17652.0,37.8635,37.8635,37.7369,37.7661,17652.0
2024-09-06 14:30:00,38.78,38.83,38.7,38.82,24903.0,37.7758,37.8246,37.6979,37.8148,24903.0
2024-09-06 15:00:00,38.82,38.86,38.81,38.85,14581.0,37.8148,37.8538,37.8051,37.844,14581.0
2024-09-06 15:30:00,38.85,38.87,38.72,38.86,127612.0,37.844,37.8635,37.7174,37.8538,127612.0
2024-09-09 09:30:00,38.8,38.89,38.52,38.57,80085.0,37.7953,37.883,37.5226,37.5713,80085.0
2024-09-09 10:00:00,38.59,38.75,38.58,38.66,27724.0,37.5908,37.7466,37.581,37.659,27724.0
2024-09-09 10:30:00,38.66,38.89,38.65,38.87,21095.0,37.659,37.883,37.6492,37.8635,21095.0
2024-09-09 11:00:00,38.85,38.85,38.71,38.8,19252.0,37.844,37.844,37.7077,37.7953,19252.0
2024-09-09 11:30:00,38.81,38.9,38.78,38.78,41099.0,37.8051,37.8927,37.7758,37.7758,41099.0
2024-09-09 12:00:00,38.76,38.78,38.73,38.78,18217.0,37.7564,37.7758,37.7271,37.7758,18217.0
2024-09-09 12:30:00,38.79,38.96,38.78,38.93,23790.0,37.7856,37.9512,37.7758,37.922,23790.0
2024-09-09 13:00:00,38.93,38.95,38.85,38.89,18491.0,37.922,37.9414,37.844,37.883,18491.0
2024-09-09 13:30:00,38.89,38.92,38.85,38.87,37778.0,37.883,37.9122,37.844,37.8635,37778.0
2024-09-09 14:00:00,38.86,38.98,38.86,38.98,16460.0,37.8538,37.9707,37.8538,37.9707,16460.0
2024-09-09 14:30:00,38.96,39.01,38.92,38.95,85394.0,37.9512,37.9999,37.9122,37.9414,85394.0
2024-09-09 15:00:00,38.94,39.02,38.94,39.02,31584.0,37.9317,38.0096,37.9317,38.0096,31584.0
2024-09-09 15:30:00,39.01,39.06,38.92,38.98,186195.0,37.9999,38.0486,37.9122,37.9707,186195.0
2024-09-10 09:30:00,39.11,39.37,39.01,39.3,81062.0,38.0973,38.3506,37.9999,38.2824,81062.0
2024-09-10 10:00:00,39.32,39.35,39.21,39.34,47775.0,38.3019,38.3311,38.1947,38.3213,47775.0
2024-09-10 10:30:00,39.34,39.48,39.32,39.46,84511.0,38.3213,38.4577,38.3019,38.4382,84511.0
2024-09-10 11:00:00,39.47,39.63,39.45,39.62,45847.0,38.448,38.6038,38.4285,38.5941,45847.0
2024-09-10 11:30:00,39.61,39.62,39.56,39.57,29773.0,38.5844,38.5941,38.5357,38.5454,29773.0
2024-09-10 12:00:00,39.59,39.67,39.55,39.67,22265.0,38.5649,38.6428,38.5259,38.6428,22265.0
2024-09-10 12:30:00,39.68,39.7,39.61,39.64,17966.0,38.6525,38.672,38.5844,38.6136,17966.0
2024-09-10 13:00:00,39.63,39.71,39.62,39.7,28583.0,38.6038,38.6818,38.5941,38.672,28583.0
2024-09-10 13:30:00,39.71,39.77,39.62,39.65,28072.0,38.6818,38.7402,38.5941,38.6233,28072.0
2024-09-10 14:00:00,39.65,39.66,39.5,39.59,39410.0,38.6233,38.6331,38.4772,38.5649,39410.0
2024-09-10 14:30:00,39.6,39.74,39.59,39.72,55145.0,38.5746,38.711,38.5649,38.6915,55145.0
2024-09-10 15:00:00,39.73,39.84,39.73,39.83,71608.0,38.7012,38.8084,38.7012,38.7987,71608.0
2024-09-10 15:30:00,39.82,39.92,39.73,39.73,229729.0,38.7889,38.8863,38.7012,38.7012,229729.0
2024-09-11 09:30:00,39.6,39.72,38.99,39.03,53297.0,38.5746,38.6915,37.9804,38.0194,53297.0
2024-09-11 10:00:00,38.99,39.03,38.68,38.71,36580.0,37.9804,38.0194,37.6784,37.7077,36580.0
2024-09-11 10:30:00,38.71,38.97,38.66,38.94,49073.0,37.7077,37.9609,37.659,37.9317,49073.0
2024-09-11 11:00:00,38.95,38.99,38.86,38.92,30025.0,37.9414,37.9804,37.8538,37.9122,30025.0
2024-09-11 11:30:00,38.93,38.96,38.8,38.83,23245.0,37.922,37.9512,37.7953,37.8246,23245.0
2024-09-11 12:00:00,38.82,38.91,38.8,38.91,105745.0,37.8148,37.9025,37.7953,37.9025,105745.0
2024-09-11 12:30:00,38.91,39.12,38.91,39.06,100696.0,37.9025,38.107,37.9025,38.0486,100696.0
2024-09-11 13:00:00,39.06,39.16,39.01,39.11,35298.0,38.0486,38.146,37.9999,38.0973,35298.0
2024-09-11 13:30:00,39.11,39.19,39.04,39.04,136064.0,38.0973,38.1752,38.0291,38.0291,136064.0
2024-09-11 14:00:00,39.05,39.16,39.05,39.07,31899.0,38.0389,38.146,38.0389,38.0583,31899.0
2024-09-11 14:30:00,39.06,39.19,39.05,39.13,31806.0,38.0486,38.1752,38.0389,38.1168,31806.0
2024-09-11 15:00:00,39.12,39.17,39.06,39.14,97724.0,38.107,38.1557,38.0486,38.1265,97724.0
2024-09-11 15:30:00,39.14,39.16,39.0,39.01,210667.0,38.1265,38.146,37.9902,37.9999,210667.0
2024-09-12 09:30:00,39.0,39.24,38.84,38.85,43298.0,37.9902,38.2239,37.8343,37.844,43298.0
2024-09-12 10:00:00,38.83,38.9,38.77,38.79,28190.0,37.8246,37.8927,37.7661,37.7856,28190.0
2024-09-12 10:30:00,38.77,38.8,38.64,38.64,26609.0,37.7661,37.7953,37.6395,37.6395,26609.0
2024-09-12 11:00:00,38.64,38.72,38.64,38.65,22771.0,37.6395,37.7174,37.6395,37.6492,22771.0
2024-09-12 11:30:00,38.63,38.7,38.59,38.59,34596.0,37.6297,37.6979,37.5908,37.5908,34596.0
2024-09-12 12:00:00,38.59,38.65,38.55,38.58,42382.0,37.5908,37.6492,37.5518,37.581,42382.0
2024-09-12 12:30:00,38.58,38.68,38.57,38.68,23797.0,37.581,37.6784,37.5713,37.6784,23797.0
2024-09-12 13:00:00,38.68,38.72,38.66,38.71,22895.0,37.6784,37.7174,37.659,37.7077,22895.0
2024-09-12 13:30:00,38.71,38.72,38.67,38.68,22623.0,37.7077,37.7174,37.6687,37.6784,22623.0
2024-09-12 14:00:00,38.68,38.68,38.55,38.6,40250.0,37.6784,37.6784,37.5518,37.6005,40250.0
2024-09-12 14:30:00,38.6,38.6,38.49,38.56,28658.0,37.6005,37.6005,37.4934,37.5615,28658.0
2024-09-12 15:00:00,38.56,38.59,38.52,38.58,19393.0,37.5615,37.5908,37.5226,37.581,19393.0
2024-09-12 15:30:00,38.58,38.67,38.45,38.49,282959.0,37.581,37.6687,37.4544,37.4934,282959.0
2024-09-13 09:30:00,38.67,38.82,38.52,38.82,30333.0,37.6687,37.8148,37.5226,37.8148,30333.0
2024-09-13 10:00:00,38.83,39.01,38.79,38.94,47033.0,37.8246,37.9999,37.7856,37.9317,47033.0
2024-09-13 10:30:00,38.93,38.96,38.85,38.94,49334.0,37.922,37.9512,37.844,37.9317,49334.0
2024-09-13 11:00:00,38.93,39.0,38.9,38.98,23697.0,37.922,37.9902,37.8927,37.9707,23697.0
2024-09-13 11:30:00,38.99,39.11,38.99,39.09,24982.0,37.9804,38.0973,37.9804,38.0778,24982.0
2024-09-13 12:00:00,39.09,39.14,39.06,39.1,24559.0,38.0778,38.1265,38.0486,38.0876,24559.0
2024-09-13 12:30:00,39.09,39.12,39.04,39.06,21320.0,38.0778,38.107,38.0291,38.0486,21320.0
2024-09-13 13:00:00,39.05,39.12,39.04,39.1,20295.0,38.0389,38.107,38.0291,38.0876,20295.0
2024-09-13 13:30:00,39.09,39.12,39.05,39.08,27416.0,38.0778,38.107,38.0389,38.0681,27416.0
2024-09-13 14:00:00,39.08,39.15,39.02,39.1,30111.0,38.0681,38.1363,38.0096,38.0876,30111.0
2024-09-13 14:30:00,39.09,39.14,39.08,39.13,18140.0,38.0778,38.1265,38.0681,38.1168,18140.0
2024-09-13 15:00:00,39.13,39.18,39.11,39.17,35617.0,38.1168,38.1655,38.0973,38.1557,35617.0
2024-09-13 15:30:00,39.18,39.34,39.16,39.34,154301.0,38.1655,38.3213,38.146,38.3213,154301.0
2024-09-16 09:30:00,39.54,39.84,39.5,39.83,78278.0,38.5162,38.8084,38.4772,38.7987,78278.0
2024-09-16 10:00:00,39.83,39.88,39.74,39.78,60413.0,38.7987,38.8474,38.711,38.75,60413.0
2024-09-16 10:30:00,39.77,39.78,39.59,39.62,85262.0,38.7402,38.75,38.5649,38.5941,85262.0
2024-09-16 11:00:00,39.62,39.64,39.47,39.47,22194.0,38.5941,38.6136,38.448,38.448,22194.0
2024-09-16 11:30:00,39.47,39.57,39.46,39.55,18305.0,38.448,38.5454,38.4382,38.5259,18305.0
2024-09-16 12:00:00,39.55,39.63,39.54,39.61,23656.0,38.5259,38.6038,38.5162,38.5844,23656.0
2024-09-16 12:30:00,39.62,39.63,39.59,39.62,18805.0,38.5941,38.6038,38.5649,38.5941,18805.0
2024-09-16 13:00:00,39.61,39.63,39.56,39.57,19104.0,38.5844,38.6038,38.5357,38.5454,19104.0
2024-09-16 13:30:00,39.57,39.57,39.48,39.51,22284.0,38.5454,38.5454,38.4577,38.4869,22284.0
2024-09-16 14:00:00,39.51,39.52,39.48,39.52,18434.0,38.4869,38.4967,38.4577,38.4967,18434.0
2024-09-16 14:30:00,39.52,39.57,39.51,39.56,22095.0,38.4967,38.5454,38.4869,38.5357,22095.0
2024-09-16 15:00:00,39.56,39.58,39.5,39.55,49479.0,38.5357,38.5551,38.4772,38.5259,49479.0
2024-09-16 15:30:00,39.55,39.59,39.41,39.48,155346.0,38.5259,38.5649,38.3895,38.4577,155346.0
2024-09-17 09:30:00,39.55,39.55,39.39,39.39,23561.0,38.5259,38.5259,38.3701,38.3701,23561.0
2024-09-17 10:00:00,39.39,39.55,39.39,39.48,32567.0,38.3701,38.5259,38.3701,38.4577,32567.0
2024-09-17 10:30:00,39.48,39.5,39.43,39.48,16933.0,38.4577,38.4772,38.409,38.4577,16933.0
2024-09-17 11:00:00,39.48,39.57,39.42,39.57,76190.0,38.4577,38.5454,38.3993,38.5454,76190.0
2024-09-17 11:30:00,39.57,39.68,39.57,39.59,26614.0,38.5454,38.6525,38.5454,38.5649,26614.0
2024-09-17 12:00:00,39.59,39.67,39.57,39.63,21871.0,38.5649,38.6428,38.5454,38.6038,21871.0
2024-09-17 12:30:00,39.63,39.64,39.49,39.5,23264.0,38.6038,38.6136,38.4675,38.4772,23264.0
2024-09-17 13:00:00,39.5,39.51,39.42,39.43,15718.0,38.4772,38.4869,38.3993,38.409,15718.0
2024-09-17 13:30:00,39.44,39.45,39.35,39.42,18610.0,38.4188,38.4285,38.3311,38.3993,18610.0
2024-09-17 14:00:00,39.41,39.43,39.38,39.39,12192.0,38.3895,38.409,38.3603,38.3701,12192.0
2024-09-17 14:30:00,39.38,39.44,39.34,39.41,42035.0,38.3603,38.4188,38.3213,38.3895,42035.0
2024-09-17 15:00:00,39.42,39.42,39.27,39.31,16218.0,38.3993,38.3993,38.2532,38.2921,16218.0
2024-09-17 15:30:00,39.31,39.34,39.2,39.27,125505.0,38.2921,38.3213,38.185,38.2532,125505.0
2024-09-18 09:30:00,39.21,39.23,38.87,39.0,89035.0,38.1947,38.2142,37.8635,37.9902,89035.0
2024-09-18 10:00:00,38.98,39.08,38.96,39.02,34842.0,37.9707,38.0681,37.9512,38.0096,34842.0
2024-09-18 10:30:00,39.02,39.03,38.92,38.97,44359.0,38.0096,38.0194,37.9122,37.9609,44359.0
2024-09-18 11:00:00,38.97,39.04,38.94,38.94,45702.0,37.9609,38.0291,37.9317,37.9317,45702.0
2024-09-18 11:30:00,38.93,39.0,38.89,38.99,15682.0,37.922,37.9902,37.883,37.9804,15682.0
2024-09-18 12:00:00,38.99,39.0,38.9,38.95,18460.0,37.9804,37.9902,37.8927,37.9414,18460.0
2024-09-18 12:30:00,38.95,38.98,38.9,38.92,15144.0,37.9414,37.9707,37.8927,37.9122,15144.0
2024-09-18 13:00:00,38.93,38.94,38.81,38.84,56536.0,37.922,37.9317,37.8051,37.8343,56536.0
2024-09-18 13:30:00,38.84,38.88,38.82,38.83,21758.0,37.8343,37.8733,37.8148,37.8246,21758.0
2024-09-18 14:00:00,38.82,39.18,38.81,38.91,39776.0,37.8148,38.1655,37.8051,37.9025,39776.0
2024-09-18 14:30:00,38.88,38.96,38.71,38.79,32608.0,37.8733,37.9512,37.7077,37.7856,32608.0
2024-09-18 15:00:00,38.77,38.96,38.74,38.92,45301.0,37.7661,37.9512,37.7369,37.9122,45301.0
2024-09-18 15:30:00,38.91,38.92,38.67,38.74,123190.0,37.9025,37.9122,37.6687,37.7369,123190.0
2024-09-19 09:30:00,38.56,38.64,38.34,38.42,74541.0,37.5615,37.6395,37.3472,37.4252,74541.0
2024-09-19 10:00:00,38.43,38.53,38.36,38.5,108016.0,37.4349,37.5323,37.3667,37.5031,108016.0
2024-09-19 10:30:00,38.5,38.53,38.33,38.37,141125.0,37.5031,37.5323,37.3375,37.3765,141125.0
2024-09-19 11:00:00,38.37,38.39,38.25,38.27,49192.0,37.3765,37.3959,37.2596,37.2791,49192.0
2024-09-19 11:30:00,38.27,38.3,38.21,38.26,31096.0,37.2791,37.3083,37.2206,37.2693,31096.0
2024-09-19 12:00:00,38.26,38.44,38.25,38.42,40007.0,37.2693,37.4447,37.2596,37.4252,40007.0
2024-09-19 12:30:00,38.41,38.44,38.33,38.34,58003.0,37.4154,37.4447,37.3375,37.3472,58003.0
2024-09-19 13:00:00,38.35,38.39,38.35,38.35,59534.0,37.357,37.3959,37.357,37.357,59534.0
2024-09-19 13:30:00,38.35,38.38,38.28,38.34,48222.0,37.357,37.3862,37.2888,37.3472,48222.0
2024-09-19 14:00:00,38.34,38.37,38.25,38.31,59999.0,37.3472,37.3765,37.2596,37.318,59999.0
2024-09-19 14:30:00,38.31,38.38,38.25,38.33,488048.0,37.318,37.3862,37.2596,37.3375,488048.0
2024-09-19 15:00:00,38.33,38.35,38.25,38.27,80653.0,37.3375,37.357,37.2596,37.2791,80653.0
2024-09-19 15:30:00,38.27,38.39,38.22,38.3,355245.0,37.2791,37.3959,37.2303,37.3083,355245.0
2024-09-20 09:30:00,38.41,38.41,37.93,38.04,231798.0,37.4154,37.4154,36.9479,37.055,231798.0
2024-09-20 10:00:00,38.05,38.18,38.0,38.03,68880.0,37.0647,37.1914,37.016,37.0453,68880.0
2024-09-20 10:30:00,38.08,38.16,38.08,38.1,60941.0,37.094,37.1719,37.094,37.1135,60941.0
2024-09-20 11:00:00,38.1,38.11,37.74,37.87,77794.0,37.1135,37.1232,36.7628,36.8894,77794.0
2024-09-20 11:30:00,37.87,37.88,37.69,37.72,69315.0,36.8894,36.8992,36.7141,36.7433,69315.0
2024-09-20 12:00:00,37.72,37.9,37.68,37.89,63222.0,36.7433,36.9186,36.7043,36.9089,63222.0
2024-09-20 12:30:00,37.89,37.97,37.89,37.97,42468.0,36.9089,36.9868,36.9089,36.9868,42468.0
2024-09-20 13:00:00,37.97,38.07,37.94,37.96,82688.0,36.9868,37.0842,36.9576,36.9771,82688.0
2024-09-20 13:30:00,37.96,38.07,37.95,38.07,42723.0,36.9771,37.0842,36.9673,37.0842,42723.0
2024-09-20 14:00:00,38.07,38.07,37.96,37.96,58489.0,37.0842,37.0842,36.9771,36.9771,58489.0
2024-09-20 14:30:00,37.97,37.98,37.85,37.86,62372.0,36.9868,36.9966,36.8699,36.8797,62372.0
2024-09-20 15:00:00,37.86,37.89,37.74,37.74,86410.0,36.8797,36.9089,36.7628,36.7628,86410.0
2024-09-20 15:30:00,37.74,37.99,37.67,37.98,390426.0,36.7628,37.0063,36.6946,36.9966,390426.0
2024-09-23 09:30:00,38.29,38.31,38.04,38.2,86031.0,37.2985,37.318,37.055,37.2109,86031.0
2024-09-23 10:00:00,38.19,38.21,38.08,38.15,30036.0,37.2011,37.2206,37.094,37.1622,30036.0
2024-09-23 10:30:00,38.16,38.33,38.15,38.28,428061.0,37.1719,37.3375,37.1622,37.2888,428061.0
2024-09-23 11:00:00,38.27,38.57,38.25,38.56,258392.0,37.2791,37.5713,37.2596,37.5615,258392.0
2024-09-23 11:30:00,38.57,38.57,38.38,38.4,23834.0,37.5713,37.5713,37.3862,37.4057,23834.0
2024-09-23 12:00:00,38.39,38.56,38.38,38.53,22681.0,37.3959,37.5615,37.3862,37.5323,22681.0
2024-09-23 12:30:00,38.53,38.55,38.45,38.46,35372.0,37.5323,37.5518,37.4544,37.4641,35372.0
2024-09-23 13:00:00,38.46,38.46,38.4,38.43,21045.0,37.4641,37.4641,37.4057,37.4349,21045.0
2024-09-23 13:30:00,38.43,38.44,38.34,38.37,38293.0,37.4349,37.4447,37.3472,37.3765,38293.0
2024-09-23 14:00:00,38.36,38.41,38.34,38.37,23292.0,37.3667,37.4154,37.3472,37.3765,23292.0
2024-09-23 14:30:00,38.36,38.42,38.34,38.39,41144.0,37.3667,37.4252,37.3472,37.3959,41144.0
2024-09-23 15:00:00,38.39,38.41,38.31,38.31,51623.0,37.3959,37.4154,37.318,37.318,51623.0
2024-09-23 15:30:00,38.31,38.43,38.22,38.28,389501.0,37.318,37.4349,37.2303,37.2888,389501.0
2024-09-24 09:30:00,38.01,38.3,37.97,38.3,43062.0,37.0258,37.3083,36.9868,37.3083,43062.0
2024-09-24 10:00:00,38.27,38.41,38.27,38.35,30122.0,37.2791,37.4154,37.2791,37.357,30122.0
2024-09-24 10:30:00,38.34,38.5,38.26,38.4,91753.0,37.3472,37.5031,37.2693,37.4057,91753.0
2024-09-24 11:00:00,38.39,38.45,38.34,38.44,97058.0,37.3959,37.4544,37.3472,37.4447,97058.0
2024-09-24 11:30:00,38.45,38.48,38.39,38.4,100407.0,37.4544,37.4836,37.3959,37.4057,100407.0
2024-09-24 12:00:00,38.4,38.41,38.2,38.2,24595.0,37.4057,37.4154,37.2109,37.2109,24595.0
2024-09-24 12:30:00,38.2,38.26,38.2,38.24,16526.0,37.2109,37.2693,37.2109,37.2498,16526.0
2024-09-24 13:00:00,38.25,38.28,38.13,38.17,16572.0,37.2596,37.2888,37.1427,37.1816,16572.0
2024-09-24 13:30:00,38.15,38.18,38.12,38.15,26381.0,37.1622,37.1914,37.1329,37.1622,26381.0
2024-09-24 14:00:00,38.15,38.17,38.09,38.13,18061.0,37.1622,37.1816,37.1037,37.1427,18061.0
2024-09-24 14:30:00,38.12,38.15,38.09,38.12,23288.0,37.1329,37.1622,37.1037,37.1329,23288.0
2024-09-24 15:00:00,38.12,38.14,38.08,38.14,30863.0,37.1329,37.1524,37.094,37.1524,30863.0
2024-09-24 15:30:00,38.14,38.15,37.97,37.98,216096.0,37.1524,37.1622,36.9868,36.9966,216096.0
2024-09-25 09:30:00,38.08,38.12,37.79,37.82,61610.0,37.094,37.1329,36.8115,36.8407,61610.0
2024-09-25 10:00:00,37.8,37.83,37.63,37.65,23063.0,36.8212,36.8504,36.6556,36.6751,23063.0
2024-09-25 10:30:00,37.65,37.73,37.55,37.72,107874.0,36.6751,36.753,36.5777,36.7433,107874.0
2024-09-25 11:00:00,37.72,37.78,37.65,37.72,26771.0,36.7433,36.8017,36.6751,36.7433,26771.0
2024-09-25 11:30:00,37.73,37.89,37.73,37.88,19256.0,36.753,36.9089,36.753,36.8992,19256.0
2024-09-25 12:00:00,37.86,37.93,37.84,37.92,43173.0,36.8797,36.9479,36.8602,36.9381,43173.0
2024-09-25 12:30:00,37.92,37.92,37.84,37.84,20649.0,36.9381,36.9381,36.8602,36.8602,20649.0
2024-09-25 13:00:00,37.84,37.85,37.79,37.84,25192.0,36.8602,36.8699,36.8115,36.8602,25192.0
2024-09-25 13:30:00,37.84,38.2,37.83,38.19,60149.0,36.8602,37.2109,36.8504,37.2011,60149.0
2024-09-25 14:00:00,38.17,38.17,38.06,38.13,56073.0,37.1816,37.1816,37.0745,37.1427,56073.0
2024-09-25 14:30:00,38.13,38.19,38.11,38.15,44047.0,37.1427,37.2011,37.1232,37.1622,44047.0
2024-09-25 15:00:00,38.14,38.17,38.09,38.12,61800.0,37.1524,37.1816,37.1037,37.1329,61800.0
2024-09-25 15:30:00,38.12,38.15,38.06,38.07,285353.0,37.1329,37.1622,37.0745,37.0842,285353.0
2024-09-26 09:30:00,37.97,38.23,37.91,38.18,83170.0,36.9868,37.2401,36.9284,37.1914,83170.0
2024-09-26 10:00:00,38.18,38.35,38.02,38.33,62917.0,37.1914,37.357,37.0355,37.3375,62917.0
2024-09-26 10:30:00,38.33,38.55,38.33,38.52,37226.0,37.3375,37.5518,37.3375,37.5226,37226.0
2024-09-26 11:00:00,38.53,38.53,38.35,38.38,23910.0,37.5323,37.5323,37.357,37.3862,23910.0
2024-09-26 11:30:00,38.37,38.37,38.28,38.3,22985.0,37.3765,37.3765,37.2888,37.3083,22985.0
2024-09-26 12:00:00,38.3,38.35,38.22,38.23,25975.0,37.3083,37.357,37.2303,37.2401,25975.0
2024-09-26 12:30:00,38.22,38.27,38.2,38.22,30575.0,37.2303,37.2791,37.2109,37.2303,30575.0
2024-09-26 13:00:00,38.21,38.25,38.15,38.2,31449.0,37.2206,37.2596,37.1622,37.2109,31449.0
2024-09-26 13:30:00,38.2,38.2,38.12,38.14,16756.0,37.2109,37.2109,37.1329,37.1524,16756.0
2024-09-26 14:00:00,38.15,38.15,38.08,38.1,15309.0,37.1622,37.1622,37.094,37.1135,15309.0
2024-09-26 14:30:00,38.08,38.12,38.05,38.12,21643.0,37.094,37.1329,37.0647,37.1329,21643.0
2024-09-26 15:00:00,38.12,38.14,37.99,38.04,44289.0,37.1329,37.1524,37.0063,37.055,44289.0
2024-09-26 15:30:00,38.04,38.12,37.97,38.09,170160.0,37.055,37.1329,36.9868,37.1037,170160.0
2024-09-27 09:30:00,38.4,38.64,38.29,38.55,31688.0,37.4057,37.6395,37.2985,37.5518,31688.0
2024-09-27 10:00:00,38.53,38.62,38.47,38.6,17133.0,37.5323,37.62,37.4739,37.6005,17133.0
2024-09-27 10:30:00,38.59,38.7,38.51,38.52,31097.0,37.5908,37.6979,37.5128,37.5226,31097.0
2024-09-27 11:00:00,38.52,38.6,38.51,38.58,22533.0,37.5226,37.6005,37.5128,37.581,22533.0
2024-09-27 11:30:00,38.57,38.69,38.55,38.56,49593.0,37.5713,37.6882,37.5518,37.5615,49593.0
2024-09-27 12:00:00,38.56,38.56,38.48,38.48,21403.0,37.5615,37.5615,37.4836,37.4836,21403.0
2024-09-27 12:30:00,38.48,38.49,38.35,38.41,40300.0,37.4836,37.4934,37.357,37.4154,40300.0
2024-09-27 13:00:00,38.41,38.45,38.33,38.44,29543.0,37.4154,37.4544,37.3375,37.4447,29543.0
2024-09-27 13:30:00,38.44,38.53,38.41,38.41,26180.0,37.4447,37.5323,37.4154,37.4154,26180.0
2024-09-27 14:00:00,38.4,38.45,38.4,38.41,21631.0,37.4057,37.4544,37.4057,37.4154,21631.0
2024-09-27 14:30:00,38.41,38.43,38.37,38.43,27126.0,37.4154,37.4349,37.3765,37.4349,27126.0
2024-09-27 15:00:00,38.43,38.43,38.34,38.4,34937.0,37.4349,37.4349,37.3472,37.4057,34937.0
2024-09-27 15:30:00,38.38,38.41,38.34,38.41,130090.0,37.3862,37.4154,37.3472,37.4154,130090.0
2024-09-30 09:30:00,38.33,38.5,38.09,38.28,84478.0,37.3375,37.5031,37.1037,37.2888,84478.0
2024-09-30 10:00:00,38.27,38.29,38.17,38.21,34226.0,37.2791,37.2985,37.1816,37.2206,34226.0
2024-09-30 10:30:00,38.21,38.25,38.17,38.21,39308.0,37.2206,37.2596,37.1816,37.2206,39308.0
2024-09-30 11:00:00,38.21,38.37,38.19,38.25,53241.0,37.2206,37.3765,37.2011,37.2596,53241.0
2024-09-30 11:30:00,38.25,38.37,38.24,38.36,19718.0,37.2596,37.3765,37.2498,37.3667,19718.0
2024-09-30 12:00:00,38.36,38.38,38.32,38.34,23683.0,37.3667,37.3862,37.3278,37.3472,23683.0
2024-09-30 12:30:00,38.34,38.38,38.33,38.38,15974.0,37.3472,37.3862,37.3375,37.3862,15974.0
2024-09-30 13:00:00,38.38,38.42,38.36,38.39,20483.0,37.3862,37.4252,37.3667,37.3959,20483.0
2024-09-30 13:30:00,38.39,38.44,38.36,38.44,32736.0,37.3959,37.4447,37.3667,37.4447,32736.0
2024-09-30 14:00:00,38.44,38.47,38.22,38.27,45022.0,37.4447,37.4739,37.2303,37.2791,45022.0
2024-09-30 14:30:00,38.27,38.36,38.26,38.32,23095.0,37.2791,37.3667,37.2693,37.3278,23095.0
2024-09-30 15:00:00,38.31,38.33,38.25,38.32,32903.0,37.318,37.3375,37.2596,37.3278,32903.0
2024-09-30 15:30:00,38.32,38.6,38.29,38.55,145318.0,37.3278,37.6005,37.2985,37.5518,145318.0
2024-10-01 09:30:00,38.6,38.6,38.27,38.43,41803.0,37.6005,37.6005,37.2791,37.4349,41803.0
2024-10-01 10:00:00,38.4,38.64,38.37,38.62,62165.0,37.4057,37.6395,37.3765,37.62,62165.0
2024-10-01 10:30:00,38.64,38.69,38.55,38.57,37474.0,37.6395,37.6882,37.5518,37.5713,37474.0
2024-10-01 11:00:00,38.58,38.65,38.55,38.64,30832.0,37.581,37.6492,37.5518,37.6395,30832.0
2024-10-01 11:30:00,38.64,38.66,38.47,38.49,19111.0,37.6395,37.659,37.4739,37.4934,19111.0
2024-10-01 12:00:00,38.49,38.52,38.42,38.44,28912.0,37.4934,37.5226,37.4252,37.4447,28912.0
2024-10-01 12:30:00,38.44,38.46,38.39,38.44,22373.0,37.4447,37.4641,37.3959,37.4447,22373.0
2024-10-01 13:00:00,38.43,38.44,38.32,38.36,27104.0,37.4349,37.4447,37.3278,37.3667,27104.0
2024-10-01 13:30:00,38.35,38.4,38.32,38.4,26390.0,37.357,37.4057,37.3278,37.4057,26390.0
2024-10-01 14:00:00,38.41,38.43,38.37,38.43,33437.0,37.4154,37.4349,37.3765,37.4349,33437.0
2024-10-01 14:30:00,38.43,38.51,38.43,38.48,30522.0,37.4349,37.5128,37.4349,37.4836,30522.0
2024-10-01 15:00:00,38.47,38.48,38.41,38.45,30774.0,37.4739,37.4836,37.4154,37.4544,30774.0
2024-10-01 15:30:00,38.46,38.49,38.27,38.32,264091.0,37.4641,37.4934,37.2791,37.3278,264091.0
2024-10-02 09:30:00,38.27,38.65,38.1,38.61,63378.0,37.2791,37.6492,37.1135,37.6102,63378.0
2024-10-02 10:00:00,38.6,38.79,38.56,38.6,61501.0,37.6005,37.7856,37.5615,37.6005,61501.0
2024-10-02 10:30:00,38.6,38.63,38.51,38.52,21132.0,37.6005,37.6297,37.5128,37.5226,21132.0
2024-10-02 11:00:00,38.53,38.53,38.42,38.53,18972.0,37.5323,37.5323,37.4252,37.5323,18972.0
2024-10-02 11:30:00,38.52,38.9,38.5,38.81,132363.0,37.5226,37.8927,37.5031,37.8051,132363.0
2024-10-02 12:00:00,38.8,38.8,38.51,38.54,18419.0,37.7953,37.7953,37.5128,37.5421,18419.0
2024-10-02 12:30:00,38.54,38.61,38.52,38.6,15043.0,37.5421,37.6102,37.5226,37.6005,15043.0
2024-10-02 13:00:00,38.58,38.59,38.54,38.57,22290.0,37.581,37.5908,37.5421,37.5713,22290.0
2024-10-02 13:30:00,38.57,38.62,38.55,38.57,20523.0,37.5713,37.62,37.5518,37.5713,20523.0
2024-10-02 14:00:00,38.56,38.57,38.47,38.52,22385.0,37.5615,37.5713,37.4739,37.5226,22385.0
2024-10-02 14:30:00,38.54,38.59,38.53,38.57,34979.0,37.5421,37.5908,37.5323,37.5713,34979.0
2024-10-02 15:00:00,38.57,38.64,38.55,38.59,27155.0,37.5713,37.6395,37.5518,37.5908,27155.0
2024-10-02 15:30:00,38.59,38.74,38.58,38.73,149668.0,37.5908,37.7369,37.581,37.7271,149668.0
2024-10-03 09:30:00,38.73,38.73,38.4,38.58,36232.0,37.7271,37.7271,37.4057,37.581,36232.0
2024-10-03 10:00:00,38.57,38.68,38.47,38.6,32560.0,37.5713,37.6784,37.4739,37.6005,32560.0
2024-10-03 10:30:00,38.59,38.69,38.56,38.63,35701.0,37.5908,37.6882,37.5615,37.6297,35701.0
2024-10-03 11:00:00,38.62,38.7,38.55,38.61,36505.0,37.62,37.6979,37.5518,37.6102,36505.0
2024-10-03 11:30:00,38.6,38.72,38.59,38.66,28925.0,37.6005,37.7174,37.5908,37.659,28925.0
2024-10-03 12:00:00,38.66,38.76,38.65,38.72,32103.0,37.659,37.7564,37.6492,37.7174,32103.0
2024-10-03 12:30:00,38.7,38.72,38.6,38.65,26499.0,37.6979,37.7174,37.6005,37.6492,26499.0
2024-10-03 13:00:00,38.64,38.65,38.56,38.61,40914.0,37.6395,37.6492,37.5615,37.6102,40914.0
2024-10-03 13:30:00,38.6,38.72,38.59,38.7,40861.0,37.6005,37.7174,37.5908,37.6979,40861.0
2024-10-03 14:00:00,38.69,38.74,38.64,38.72,26287.0,37.6882,37.7369,37.6395,37.7174,26287.0
2024-10-03 14:30:00,38.72,38.73,38.67,38.69,34708.0,37.7174,37.7271,37.6687,37.6882,34708.0
2024-10-03 15:00:00,38.68,38.68,38.59,38.65,48096.0,37.6784,37.6784,37.5908,37.6492,48096.0
2024-10-03 15:30:00,38.65,38.76,38.64,38.68,205703.0,37.6492,37.7564,37.6395,37.6784,205703.0
2024-10-04 09:30:00,38.41,38.75,38.36,38.4,187446.0,37.4154,37.7466,37.3667,37.4057,187446.0
2024-10-04 10:00:00,38.4,38.52,38.24,38.29,43759.0,37.4057,37.5226,37.2498,37.2985,43759.0
2024-10-04 10:30:00,38.28,38.37,38.19,38.36,40609.0,37.2888,37.3765,37.2011,37.3667,40609.0
2024-10-04 11:00:00,38.37,38.41,38.26,38.3,79459.0,37.3765,37.4154,37.2693,37.3083,79459.0
2024-10-04 11:30:00,38.31,38.4,38.27,38.3,136215.0,37.318,37.4057,37.2791,37.3083,136215.0
2024-10-04 12:00:00,38.31,38.31,38.14,38.17,120223.0,37.318,37.318,37.1524,37.1816,120223.0
2024-10-04 12:30:00,38.18,38.25,38.11,38.18,159550.0,37.1914,37.2596,37.1232,37.1914,159550.0
2024-10-04 13:00:00,38.18,38.23,38.14,38.17,70351.0,37.1914,37.2401,37.1524,37.1816,70351.0
2024-10-04 13:30:00,38.17,38.22,38.11,38.11,39931.0,37.1816,37.2303,37.1232,37.1232,39931.0
2024-10-04 14:00:00,38.12,38.19,38.09,38.18,42453.0,37.1329,37.2011,37.1037,37.1914,42453.0
2024-10-04 14:30:00,38.18,38.25,38.18,38.22,34729.0,37.1914,37.2596,37.1914,37.2303,34729.0
2024-10-04 15:00:00,38.21,38.24,38.14,38.23,50577.0,37.2206,37.2498,37.1524,37.2401,50577.0
2024-10-04 15:30:00,38.23,38.34,38.16,38.26,551335.0,37.2401,37.3472,37.1719,37.2693,551335.0
2024-10-07 09:30:00,38.21,38.34,37.79,37.83,93492.0,37.2206,37.3472,36.8115,36.8504,93492.0
2024-10-07 10:00:00,37.83,37.99,37.75,37.85,52885.0,36.8504,37.0063,36.7725,36.8699,52885.0
2024-10-07 10:30:00,37.85,37.94,37.78,37.87,39276.0,36.8699,36.9576,36.8017,36.8894,39276.0
2024-10-07 11:00:00,37.87,38.03,37.83,37.93,34995.0,36.8894,37.0453,36.8504,36.9479,34995.0
2024-10-07 11:30:00,37.92,37.92,37.7,37.75,23169.0,36.9381,36.9381,36.7238,36.7725,23169.0
2024-10-07 12:00:00,37.74,37.77,37.62,37.72,24162.0,36.7628,36.792,36.6459,36.7433,24162.0
2024-10-07 12:30:00,37.71,37.81,37.69,37.81,24579.0,36.7336,36.831,36.7141,36.831,24579.0
2024-10-07 13:00:00,37.8,38.0,37.79,37.96,67317.0,36.8212,37.016,36.8115,36.9771,67317.0
2024-10-07 13:30:00,37.96,38.01,37.88,37.93,33337.0,36.9771,37.0258,36.8992,36.9479,33337.0
2024-10-07 14:00:00,37.91,38.02,37.91,38.01,37279.0,36.9284,37.0355,36.9284,37.0258,37279.0
2024-10-07 14:30:00,38.0,38.0,37.9,37.95,48364.0,37.016,37.016,36.9186,36.9673,48364.0
2024-10-07 15:00:00,37.95,38.04,37.9,38.02,48141.0,36.9673,37.055,36.9186,37.0355,48141.0
2024-10-07 15:30:00,38.02,38.26,37.98,38.24,338549.0,37.0355,37.2693,36.9966,37.2498,338549.0
2024-10-08 09:30:00,38.32,38.41,38.13,38.3,83410.0,37.3278,37.4154,37.1427,37.3083,83410.0
2024-10-08 10:00:00,38.29,38.38,38.14,38.32,40934.0,37.2985,37.3862,37.1524,37.3278,40934.0
2024-10-08 10:30:00,38.33,38.42,38.25,38.35,36903.0,37.3375,37.4252,37.2596,37.357,36903.0
2024-10-08 11:00:00,38.35,38.46,38.34,38.4,45632.0,37.357,37.4641,37.3472,37.4057,45632.0
2024-10-08 11:30:00,38.4,38.4,38.28,38.3,31832.0,37.4057,37.4057,37.2888,37.3083,31832.0
2024-10-08 12:00:00,38.33,38.37,38.28,38.36,45873.0,37.3375,37.3765,37.2888,37.3667,45873.0
2024-10-08 12:30:00,38.36,38.4,38.26,38.29,24265.0,37.3667,37.4057,37.2693,37.2985,24265.0
2024-10-08 13:00:00,38.29,38.3,38.19,38.25,32752.0,37.2985,37.3083,37.2011,37.2596,32752.0
2024-10-08 13:30:00,38.25,38.26,38.13,38.21,28517.0,37.2596,37.2693,37.1427,37.2206,28517.0
2024-10-08 14:00:00,38.22,38.28,38.2,38.21,26465.0,37.2303,37.2888,37.2109,37.2206,26465.0
2024-10-08 14:30:00,38.21,38.24,38.17,38.19,29788.0,37.2206,37.2498,37.1816,37.2011,29788.0
2024-10-08 15:00:00,38.18,38.22,38.15,38.17,35165.0,37.1914,37.2303,37.1622,37.1816,35165.0
2024-10-08 15:30:00,38.16,38.34,38.16,38.3,178415.0,37.1719,37.3472,37.1719,37.3083,178415.0
2024-10-09 09:30:00,38.16,38.36,38.13,38.29,34196.0,37.1719,37.3667,37.1427,37.2985,34196.0
2024-10-09 10:00:00,38.3,38.34,38.2,38.26,63852.0,37.3083,37.3472,37.2109,37.2693,63852.0
2024-10-09 10:30:00,38.26,38.4,38.19,38.4,21277.0,37.2693,37.4057,37.2011,37.4057,21277.0
2024-10-09 11:00:00,38.41,38.55,38.38,38.53,75595.0,37.4154,37.5518,37.3862,37.5323,75595.0
2024-10-09 11:30:00,38.52,38.62,38.49,38.61,41266.0,37.5226,37.62,37.4934,37.6102,41266.0
2024-10-09 12:00:00,38.61,38.76,38.6,38.61,45576.0,37.6102,37.7564,37.6005,37.6102,45576.0
2024-10-09 12:30:00,38.61,38.65,38.55,38.64,35879.0,37.6102,37.6492,37.5518,37.6395,35879.0
2024-10-09 13:00:00,38.63,38.63,38.53,38.54,33173.0,37.6297,37.6297,37.5323,37.5421,33173.0
2024-10-09 13:30:00,38.53,38.55,38.42,38.47,85105.0,37.5323,37.5518,37.4252,37.4739,85105.0
2024-10-09 14:00:00,38.46,38.57,38.46,38.51,47830.0,37.4641,37.5713,37.4641,37.5128,47830.0
2024-10-09 14:30:00,38.51,38.54,38.43,38.43,66423.0,37.5128,37.5421,37.4349,37.4349,66423.0
2024-10-09 15:00:00,38.44,38.52,38.41,38.49,86162.0,37.4447,37.5226,37.4154,37.4934,86162.0
2024-10-09 15:30:00,38.48,38.63,38.45,38.62,232682.0,37.4836,37.6297,37.4544,37.62,232682.0
2024-10-10 09:30:00,38.5,38.5,38.3,38.38,44949.0,37.5031,37.5031,37.3083,37.3862,44949.0
2024-10-10 10:00:00,38.36,38.51,38.25,38.27,45386.0,37.3667,37.5128,37.2596,37.2791,45386.0
2024-10-10 10:30:00,38.26,38.42,38.26,38.34,35046.0,37.2693,37.4252,37.2693,37.3472,35046.0
2024-10-10 11:00:00,38.36,38.43,38.29,38.3,24833.0,37.3667,37.4349,37.2985,37.3083,24833.0
2024-10-10 11:30:00,38.32,38.44,38.31,38.4,41306.0,37.3278,37.4447,37.318,37.4057,41306.0
2024-10-10 12:00:00,38.41,38.52,38.37,38.51,60388.0,37.4154,37.5226,37.3765,37.5128,60388.0
2024-10-10 12:30:00,38.52,38.53,38.28,38.28,47433.0,37.5226,37.5323,37.2888,37.2888,47433.0
2024-10-10 13:00:00,38.28,38.39,38.24,38.38,26255.0,37.2888,37.3959,37.2498,37.3862,26255.0
2024-10-10 13:30:00,38.38,38.41,38.33,38.39,41843.0,37.3862,37.4154,37.3375,37.3959,41843.0
2024-10-10 14:00:00,38.39,38.4,38.33,38.37,27264.0,37.3959,37.4057,37.3375,37.3765,27264.0
2024-10-10 14:30:00,38.37,38.37,38.27,38.28,42265.0,37.3765,37.3765,37.2791,37.2888,42265.0
2024-10-10 15:00:00,38.27,38.32,38.25,38.29,51431.0,37.2791,37.3278,37.2596,37.2985,51431.0
2024-10-10 15:30:00,38.3,38.49,38.29,38.45,340442.0,37.3083,37.4934,37.2985,37.4544,340442.0
2024-10-11 09:30:00,38.53,38.83,38.37,38.77,123027.0,37.5323,37.8246,37.3765,37.7661,123027.0
2024-10-11 10:00:00,38.77,39.05,38.76,39.0,46099.0,37.7661,38.0389,37.7564,37.9902,46099.0
2024-10-11 10:30:00,38.98,39.03,38.87,38.99,45773.0,37.9707,38.0194,37.8635,37.9804,45773.0
2024-10-11 11:00:00,38.99,39.03,38.93,39.0,56402.0,37.9804,38.0194,37.922,37.9902,56402.0
2024-10-11 11:30:00,39.0,39.04,38.96,39.01,32719.0,37.9902,38.0291,37.9512,37.9999,32719.0
2024-10-11 12:00:00,39.0,39.07,38.97,39.07,35426.0,37.9902,38.0583,37.9609,38.0583,35426.0
2024-10-11 12:30:00,39.07,39.19,39.07,39.16,28398.0,38.0583,38.1752,38.0583,38.146,28398.0
2024-10-11 13:00:00,39.16,39.19,39.08,39.11,27343.0,38.146,38.1752,38.0681,38.0973,27343.0
2024-10-11 13:30:00,39.1,39.19,39.1,39.18,36676.0,38.0876,38.1752,38.0876,38.1655,36676.0
2024-10-11 14:00:00,39.18,39.21,39.01,39.04,37627.0,38.1655,38.1947,37.9999,38.0291,37627.0
2024-10-11 14:30:00,39.03,39.08,39.01,39.04,50132.0,38.0194,38.0681,37.9999,38.0291,50132.0
2024-10-11 15:00:00,39.02,39.16,39.01,39.13,44233.0,38.0096,38.146,37.9999,38.1168,44233.0
2024-10-11 15:30:00,39.13,39.21,39.1,39.17,225527.0,38.1168,38.1947,38.0876,38.1557,225527.0
2024-10-14 09:30:00,39.3,39.67,39.25,39.63,144123.0,38.2824,38.6428,38.2337,38.6038,144123.0
2024-10-14 10:00:00,39.63,39.99,39.62,39.93,60597.0,38.6038,38.9545,38.5941,38.8961,60597.0
2024-10-14 10:30:00,39.92,39.97,39.68,39.72,47861.0,38.8863,38.935,38.6525,38.6915,47861.0
2024-10-14 11:00:00,39.73,39.78,39.67,39.68,29717.0,38.7012,38.75,38.6428,38.6525,29717.0
2024-10-14 11:30:00,39.68,39.78,39.67,39.78,40714.0,38.6525,38.75,38.6428,38.75,40714.0
2024-10-14 12:00:00,39.77,39.81,39.73,39.77,49286.0,38.7402,38.7792,38.7012,38.7402,49286.0
2024-10-14 12:30:00,39.77,39.88,39.71,39.87,41494.0,38.7402,38.8474,38.6818,38.8376,41494.0
2024-10-14 13:00:00,39.87,39.88,39.76,39.82,36625.0,38.8376,38.8474,38.7305,38.7889,36625.0
2024-10-14 13:30:00,39.82,39.82,39.73,39.75,48432.0,38.7889,38.7889,38.7012,38.7207,48432.0
2024-10-14 14:00:00,39.76,39.78,39.72,39.76,27066.0,38.7305,38.75,38.6915,38.7305,27066.0
2024-10-14 14:30:00,39.76,39.84,39.75,39.83,41498.0,38.7305,38.8084,38.7207,38.7987,41498.0
2024-10-14 15:00:00,39.83,39.85,39.81,39.84,50602.0,38.7987,38.8181,38.7792,38.8084,50602.0
2024-10-14 15:30:00,39.84,40.0,39.83,39.9,202191.0,38.8084,38.9643,38.7987,38.8668,202191.0
2024-10-15 09:30:00,40.17,40.47,40.0,40.33,40676.0,39.1299,39.4221,38.9643,39.2857,40676.0
2024-10-15 10:00:00,40.35,40.58,40.32,40.53,23941.0,39.3052,39.5292,39.276,39.4805,23941.0
2024-10-15 10:30:00,40.55,40.67,40.51,40.59,40364.0,39.5,39.6169,39.4611,39.539,40364.0
2024-10-15 11:00:00,40.6,40.63,40.45,40.63,18976.0,39.5487,39.5779,39.4026,39.5779,18976.0
2024-10-15 11:30:00,40.64,40.65,40.59,40.64,20308.0,39.5877,39.5974,39.539,39.5877,20308.0
2024-10-15 12:00:00,40.63,40.66,40.55,40.62,28287.0,39.5779,39.6072,39.5,39.5682,28287.0
2024-10-15 12:30:00,40.62,40.64,40.57,40.63,17831.0,39.5682,39.5877,39.5195,39.5779,17831.0
2024-10-15 13:00:00,40.65,40.71,40.64,40.68,26234.0,39.5974,39.6559,39.5877,39.6266,26234.0
2024-10-15 13:30:00,40.68,40.69,40.6,40.62,24664.0,39.6266,39.6364,39.5487,39.5682,24664.0
2024-10-15 14:00:00,40.62,40.64,40.4,40.45,22751.0,39.5682,39.5877,39.3539,39.4026,22751.0
2024-10-15 14:30:00,40.44,40.53,40.44,40.52,20543.0,39.3929,39.4805,39.3929,39.4708,20543.0
2024-10-15 15:00:00,40.53,40.54,40.37,40.37,30574.0,39.4805,39.4903,39.3247,39.3247,30574.0
2024-10-15 15:30:00,40.36,40.47,40.34,40.37,342297.0,39.3149,39.4221,39.2955,39.3247,342297.0
2024-10-16 09:30:00,40.6,40.75,40.4,40.75,49487.0,39.5487,39.6948,39.3539,39.6948,49487.0
2024-10-16 10:00:00,40.75,40.8,40.3,40.31,143042.0,39.6948,39.7435,39.2565,39.2662,143042.0
2024-10-16 10:30:00,40.3,40.43,40.28,40.33,28625.0,39.2565,39.3831,39.237,39.2857,28625.0
2024-10-16 11:00:00,40.34,40.37,40.25,40.36,25889.0,39.2955,39.3247,39.2078,39.3149,25889.0
2024-10-16 11:30:00,40.36,40.41,40.32,40.34,20859.0,39.3149,39.3636,39.276,39.2955,20859.0
2024-10-16 12:00:00,40.33,40.37,40.29,40.34,33452.0,39.2857,39.3247,39.2467,39.2955,33452.0
2024-10-16 12:30:00,40.34,40.4,40.29,40.32,24438.0,39.2955,39.3539,39.2467,39.276,24438.0
2024-10-16 13:00:00,40.34,40.37,40.32,40.33,23565.0,39.2955,39.3247,39.276,39.2857,23565.0
2024-10-16 13:30:00,40.33,40.34,40.26,40.34,24071.0,39.2857,39.2955,39.2175,39.2955,24071.0
2024-10-16 14:00:00,40.33,40.38,40.32,40.38,25716.0,39.2857,39.3344,39.276,39.3344,25716.0
2024-10-16 14:30:00,40.38,40.47,40.37,40.45,39259.0,39.3344,39.4221,39.3247,39.4026,39259.0
2024-10-16 15:00:00,40.45,40.54,40.42,40.5,48172.0,39.4026,39.4903,39.3734,39.4513,48172.0
2024-10-16 15:30:00,40.49,40.56,40.43,40.47,267816.0,39.4416,39.5098,39.3831,39.4221,267816.0
2024-10-17 09:30:00,40.38,40.47,40.18,40.35,23013.0,39.3344,39.4221,39.1396,39.3052,23013.0
2024-10-17 10:00:00,40.36,40.37,40.11,40.13,19485.0,39.3149,39.3247,39.0714,39.0909,19485.0
2024-10-17 10:30:00,40.13,40.22,40.08,40.18,17695.0,39.0909,39.1786,39.0422,39.1396,17695.0
2024-10-17 11:00:00,40.2,40.32,40.18,40.3,24308.0,39.1591,39.276,39.1396,39.2565,24308.0
2024-10-17 11:30:00,40.3,40.33,40.28,40.31,22847.0,39.2565,39.2857,39.237,39.2662,22847.0
2024-10-17 12:00:00,40.31,40.39,40.28,40.39,12970.0,39.2662,39.3442,39.237,39.3442,12970.0
2024-10-17 12:30:00,40.39,40.47,40.38,40.41,9685.0,39.3442,39.4221,39.3344,39.3636,9685.0
2024-10-17 13:00:00,40.41,40.42,40.24,40.26,16763.0,39.3636,39.3734,39.198,39.2175,16763.0
2024-10-17 13:30:00,40.26,40.27,40.16,40.16,26382.0,39.2175,39.2273,39.1201,39.1201,26382.0
2024-10-17 14:00:00,40.15,40.15,40.05,40.1,18437.0,39.1104,39.1104,39.013,39.0617,18437.0
2024-10-17 14:30:00,40.12,40.17,40.1,40.11,15953.0,39.0812,39.1299,39.0617,39.0714,15953.0
2024-10-17 15:00:00,40.11,40.21,40.11,40.16,32688.0,39.0714,39.1688,39.0714,39.1201,32688.0
2024-10-17 15:30:00,40.16,40.22,40.07,40.09,134425.0,39.1201,39.1786,39.0324,39.0519,134425.0
2024-10-18 09:30:00,40.11,40.11,39.82,40.1,25938.0,39.0714,39.0714,38.7889,39.0617,25938.0
2024-10-18 10:00:00,40.1,40.18,40.08,40.14,36444.0,39.0617,39.1396,39.0422,39.1006,36444.0
2024-10-18 10:30:00,40.15,40.33,40.13,40.32,21072.0,39.1104,39.2857,39.0909,39.276,21072.0
2024-10-18 11:00:00,40.32,40.4,40.3,40.38,10542.0,39.276,39.3539,39.2565,39.3344,10542.0
2024-10-18 11:30:00,40.38,40.41,40.3,40.4,12489.0,39.3344,39.3636,39.2565,39.3539,12489.0
2024-10-18 12:00:00,40.4,40.53,40.39,40.52,17234.0,39.3539,39.4805,39.3442,39.4708,17234.0
2024-10-18 12:30:00,40.53,40.53,40.48,40.5,31052.0,39.4805,39.4805,39.4318,39.4513,31052.0
2024-10-18 13:00:00,40.5,40.56,40.5,40.52,17890.0,39.4513,39.5098,39.4513,39.4708,17890.0
2024-10-18 13:30:00,40.53,40.56,40.5,40.51,23141.0,39.4805,39.5098,39.4513,39.4611,23141.0
2024-10-18 14:00:00,40.51,40.62,40.5,40.59,21642.0,39.4611,39.5682,39.4513,39.539,21642.0
2024-10-18 14:30:00,40.59,40.62,40.56,40.6,23947.0,39.539,39.5682,39.5098,39.5487,23947.0
2024-10-18 15:00:00,40.59,40.6,40.49,40.52,31197.0,39.539,39.5487,39.4416,39.4708,31197.0
2024-10-18 15:30:00,40.52,40.61,40.5,40.54,98731.0,39.4708,39.5585,39.4513,39.4903,98731.0
2024-10-21 09:30:00,40.55,40.76,40.51,40.63,23283.0,39.5,39.7046,39.4611,39.5779,23283.0
2024-10-21 10:00:00,40.62,40.65,40.38,40.4,18320.0,39.5682,39.5974,39.3344,39.3539,18320.0
2024-10-21 10:30:00,40.38,40.47,40.34,40.36,46293.0,39.3344,39.4221,39.2955,39.3149,46293.0
2024-10-21 11:00:00,40.36,40.39,40.17,40.18,18616.0,39.3149,39.3442,39.1299,39.1396,18616.0
2024-10-21 11:30:00,40.18,40.33,40.15,40.33,11049.0,39.1396,39.2857,39.1104,39.2857,11049.0
2024-10-21 12:00:00,40.33,40.33,40.24,40.27,10766.0,39.2857,39.2857,39.198,39.2273,10766.0
2024-10-21 12:30:00,40.26,40.28,40.23,40.25,7841.0,39.2175,39.237,39.1883,39.2078,7841.0
2024-10-21 13:00:00,40.24,40.28,40.23,40.26,8895.0,39.198,39.237,39.1883,39.2175,8895.0
2024-10-21 13:30:00,40.25,40.34,40.22,40.33,14321.0,39.2078,39.2955,39.1786,39.2857,14321.0
2024-10-21 14:00:00,40.34,40.4,40.33,40.33,27505.0,39.2955,39.3539,39.2857,39.2857,27505.0
2024-10-21 14:30:00,40.32,40.33,40.29,40.3,12036.0,39.276,39.2857,39.2467,39.2565,12036.0
2024-10-21 15:00:00,40.3,40.39,40.29,40.37,20795.0,39.2565,39.3442,39.2467,39.3247,20795.0
2024-10-21 15:30:00,40.37,40.42,40.34,40.41,120321.0,39.3247,39.3734,39.2955,39.3636,120321.0
2024-10-22 09:30:00,40.06,40.47,39.93,40.39,55649.0,39.0227,39.4221,38.8961,39.3442,55649.0
2024-10-22 10:00:00,40.4,40.4,40.25,40.31,22828.0,39.3539,39.3539,39.2078,39.2662,22828.0
2024-10-22 10:30:00,40.28,40.37,40.22,40.32,15901.0,39.237,39.3247,39.1786,39.276,15901.0
2024-10-22 11:00:00,40.31,40.43,40.3,40.38,18948.0,39.2662,39.3831,39.2565,39.3344,18948.0
2024-10-22 11:30:00,40.38,40.38,40.3,40.33,13163.0,39.3344,39.3344,39.2565,39.2857,13163.0
2024-10-22 12:00:00,40.33,40.4,40.29,40.39,16814.0,39.2857,39.3539,39.2467,39.3442,16814.0
2024-10-22 12:30:00,40.39,40.4,40.34,40.4,18098.0,39.3442,39.3539,39.2955,39.3539,18098.0
2024-10-22 13:00:00,40.39,40.43,40.38,40.43,14145.0,39.3442,39.3831,39.3344,39.3831,14145.0
2024-10-22 13:30:00,40.43,40.44,40.37,40.39,22912.0,39.3831,39.3929,39.3247,39.3442,22912.0
2024-10-22 14:00:00,40.39,40.44,40.39,40.41,17771.0,39.3442,39.3929,39.3442,39.3636,17771.0
2024-10-22 14:30:00,40.41,40.45,40.37,40.4,27693.0,39.3636,39.4026,39.3247,39.3539,27693.0
2024-10-22 15:00:00,40.41,40.52,40.4,40.48,29031.0,39.3636,39.4708,39.3539,39.4318,29031.0
2024-10-22 15:30:00,40.48,40.57,40.46,40.48,134396.0,39.4318,39.5195,39.4123,39.4318,134396.0
2024-10-23 09:30:00,40.53,40.84,40.5,40.66,104041.0,39.4805,39.7825,39.4513,39.6072,104041.0
2024-10-23 10:00:00,40.62,40.7,40.4,40.45,30581.0,39.5682,39.6461,39.3539,39.4026,30581.0
2024-10-23 10:30:00,40.45,40.45,40.27,40.32,19984.0,39.4026,39.4026,39.2273,39.276,19984.0
2024-10-23 11:00:00,40.33,40.34,40.15,40.18,85299.0,39.2857,39.2955,39.1104,39.1396,85299.0
2024-10-23 11:30:00,40.18,40.31,40.1,40.3,448918.0,39.1396,39.2662,39.0617,39.2565,448918.0
2024-10-23 12:00:00,40.3,40.37,40.29,40.34,17927.0,39.2565,39.3247,39.2467,39.2955,17927.0
2024-10-23 12:30:00,40.34,40.35,40.3,40.33,20819.0,39.2955,39.3052,39.2565,39.2857,20819.0
2024-10-23 13:00:00,40.33,40.34,40.24,40.24,20284.0,39.2857,39.2955,39.198,39.198,20284.0
2024-10-23 13:30:00,40.21,40.25,40.18,40.23,24201.0,39.1688,39.2078,39.1396,39.1883,24201.0
2024-10-23 14:00:00,40.23,40.24,40.12,40.19,28995.0,39.1883,39.198,39.0812,39.1493,28995.0
2024-10-23 14:30:00,40.19,40.32,40.18,40.29,25971.0,39.1493,39.276,39.1396,39.2467,25971.0
2024-10-23 15:00:00,40.28,40.3,40.24,40.26,22738.0,39.237,39.2565,39.198,39.2175,22738.0
2024-10-23 15:30:00,40.26,40.32,40.2,40.3,131186.0,39.2175,39.276,39.1591,39.2565,131186.0
2024-10-24 09:30:00,40.33,40.49,40.25,40.29,50209.0,39.2857,39.4416,39.2078,39.2467,50209.0
2024-10-24 10:00:00,40.29,40.35,40.03,40.33,62917.0,39.2467,39.3052,38.9935,39.2857,62917.0
2024-10-24 10:30:00,40.32,40.32,40.16,40.19,25815.0,39.276,39.276,39.1201,39.1493,25815.0
2024-10-24 11:00:00,40.19,40.19,39.98,39.98,25787.0,39.1493,39.1493,38.9448,38.9448,25787.0
2024-10-24 11:30:00,39.98,39.99,39.84,39.84,24099.0,38.9448,38.9545,38.8084,38.8084,24099.0
2024-10-24 12:00:00,39.82,39.83,39.76,39.82,34234.0,38.7889,38.7987,38.7305,38.7889,34234.0
2024-10-24 12:30:00,39.81,39.85,39.73,39.76,35713.0,38.7792,38.8181,38.7012,38.7305,35713.0
2024-10-24 13:00:00,39.76,39.77,39.7,39.72,20293.0,38.7305,38.7402,38.672,38.6915,20293.0
2024-10-24 13:30:00,39.72,39.73,39.62,39.62,21926.0,38.6915,38.7012,38.5941,38.5941,21926.0
2024-10-24 14:00:00,39.61,39.65,39.56,39.64,33960.0,38.5844,38.6233,38.5357,38.6136,33960.0
2024-10-24 14:30:00,39.64,39.64,39.55,39.59,28621.0,38.6136,38.6136,38.5259,38.5649,28621.0
2024-10-24 15:00:00,39.58,39.58,39.5,39.51,27295.0,38.5551,38.5551,38.4772,38.4869,27295.0
2024-10-24 15:30:00,39.5,39.51,39.41,39.43,166945.0,38.4772,38.4869,38.3895,38.409,166945.0
2024-10-25 09:30:00,39.7,39.7,39.2,39.22,30800.0,38.672,38.672,38.185,38.2045,30800.0
2024-10-25 10:00:00,39.24,39.45,39.23,39.39,40129.0,38.2239,38.4285,38.2142,38.3701,40129.0
2024-10-25 10:30:00,39.38,39.42,39.32,39.32,29785.0,38.3603,38.3993,38.3019,38.3019,29785.0
2024-10-25 11:00:00,39.32,39.33,39.15,39.15,18922.0,38.3019,38.3116,38.1363,38.1363,18922.0
2024-10-25 11:30:00,39.13,39.22,39.11,39.18,30713.0,38.1168,38.2045,38.0973,38.1655,30713.0
2024-10-25 12:00:00,39.18,39.18,39.05,39.05,25935.0,38.1655,38.1655,38.0389,38.0389,25935.0
2024-10-25 12:30:00,39.06,39.06,38.98,38.98,28957.0,38.0486,38.0486,37.9707,37.9707,28957.0
2024-10-25 13:00:00,38.98,38.98,38.9,38.95,28975.0,37.9707,37.9707,37.8927,37.9414,28975.0
2024-10-25 13:30:00,38.95,38.96,38.86,38.88,32852.0,37.9414,37.9512,37.8538,37.8733,32852.0
2024-10-25 14:00:00,38.87,38.9,38.81,38.87,32821.0,37.8635,37.8927,37.8051,37.8635,32821.0
2024-10-25 14:30:00,38.86,38.9,38.82,38.9,41549.0,37.8538,37.8927,37.8148,37.8927,41549.0
2024-10-25 15:00:00,38.9,38.91,38.82,38.82,45002.0,37.8927,37.9025,37.8148,37.8148,45002.0
2024-10-25 15:30:00,38.83,38.88,38.78,38.86,192275.0,37.8246,37.8733,37.7758,37.8538,192275.0
2024-10-28 09:30:00,39.08,39.43,38.97,39.39,76140.0,38.0681,38.409,37.9609,38.3701,76140.0
2024-10-28 10:00:00,39.37,39.37,39.13,39.28,32401.0,38.3506,38.3506,38.1168,38.2629,32401.0
2024-10-28 10:30:00,39.28,39.29,39.09,39.26,29385.0,38.2629,38.2726,38.0778,38.2434,29385.0
2024-10-28 11:00:00,39.26,39.28,39.09,39.1,15583.0,38.2434,38.2629,38.0778,38.0876,15583.0
2024-10-28 11:30:00,39.11,39.11,39.01,39.01,23686.0,38.0973,38.0973,37.9999,37.9999,23686.0
2024-10-28 12:00:00,39.01,39.11,39.0,39.04,19713.0,37.9999,38.0973,37.9902,38.0291,19713.0
2024-10-28 12:30:00,39.04,39.09,38.99,39.09,22138.0,38.0291,38.0778,37.9804,38.0778,22138.0
2024-10-28 13:00:00,39.08,39.12,39.06,39.08,42949.0,38.0681,38.107,38.0486,38.0681,42949.0
2024-10-28 13:30:00,39.09,39.14,39.06,39.08,27604.0,38.0778,38.1265,38.0486,38.0681,27604.0
2024-10-28 14:00:00,39.08,39.13,39.04,39.05,23443.0,38.0681,38.1168,38.0291,38.0389,23443.0
2024-10-28 14:30:00,39.04,39.09,39.03,39.08,45046.0,38.0291,38.0778,38.0194,38.0681,45046.0
2024-10-28 15:00:00,39.09,39.25,39.09,39.25,38131.0,38.0778,38.2337,38.0778,38.2337,38131.0
2024-10-28 15:30:00,39.25,39.32,39.16,39.17,171676.0,38.2337,38.3019,38.146,38.1557,171676.0
2024-10-29 09:30:00,38.82,39.06,38.6,38.84,32708.0,37.8148,38.0486,37.6005,37.8343,32708.0
2024-10-29 10:00:00,38.84,38.92,38.8,38.87,35258.0,37.8343,37.9122,37.7953,37.8635,35258.0
2024-10-29 10:30:00,38.87,38.95,38.86,38.88,16605.0,37.8635,37.9414,37.8538,37.8733,16605.0
2024-10-29 11:00:00,38.88,38.99,38.79,38.86,27972.0,37.8733,37.9804,37.7856,37.8538,27972.0
2024-10-29 11:30:00,38.86,38.94,38.86,38.88,22347.0,37.8538,37.9317,37.8538,37.8733,22347.0
2024-10-29 12:00:00,38.89,38.91,38.83,38.87,16369.0,37.883,37.9025,37.8246,37.8635,16369.0
2024-10-29 12:30:00,38.88,38.91,38.79,38.83,27544.0,37.8733,37.9025,37.7856,37.8246,27544.0
2024-10-29 13:00:00,38.84,38.89,38.74,38.76,31112.0,37.8343,37.883,37.7369,37.7564,31112.0
2024-10-29 13:30:00,38.77,38.77,38.67,38.67,26268.0,37.7661,37.7661,37.6687,37.6687,26268.0
2024-10-29 14:00:00,38.66,38.71,38.58,38.64,70299.0,37.659,37.7077,37.581,37.6395,70299.0
2024-10-29 14:30:00,38.63,38.7,38.63,38.67,21365.0,37.6297,37.6979,37.6297,37.6687,21365.0
2024-10-29 15:00:00,38.66,38.71,38.53,38.64,81168.0,37.659,37.7077,37.5323,37.6395,81168.0
2024-10-29 15:30:00,38.64,38.66,38.5,38.51,182966.0,37.6395,37.659,37.5031,37.5128,182966.0
2024-10-30 09:30:00,38.69,39.52,38.55,39.17,137810.0,37.6882,38.4967,37.5518,38.1557,137810.0
2024-10-30 10:00:00,39.09,39.1,38.71,38.72,301665.0,38.0778,38.0876,37.7077,37.7174,301665.0
2024-10-30 10:30:00,38.71,38.89,38.52,38.52,269910.0,37.7077,37.883,37.5226,37.5226,269910.0
2024-10-30 11:00:00,38.55,38.66,38.46,38.5,51171.0,37.5518,37.659,37.4641,37.5031,51171.0
2024-10-30 11:30:00,38.51,38.6,38.51,38.57,16173.0,37.5128,37.6005,37.5128,37.5713,16173.0
2024-10-30 12:00:00,38.58,38.68,38.57,38.63,23923.0,37.581,37.6784,37.5713,37.6297,23923.0
2024-10-30 12:30:00,38.63,38.64,38.51,38.51,12726.0,37.6297,37.6395,37.5128,37.5128,12726.0
2024-10-30 13:00:00,38.51,38.53,38.44,38.44,23487.0,37.5128,37.5323,37.4447,37.4447,23487.0
2024-10-30 13:30:00,38.42,38.49,38.38,38.45,17068.0,37.4252,37.4934,37.3862,37.4544,17068.0
2024-10-30 14:00:00,38.45,38.49,38.42,38.48,22298.0,37.4544,37.4934,37.4252,37.4836,22298.0
2024-10-30 14:30:00,38.47,38.55,38.46,38.52,29005.0,37.4739,37.5518,37.4641,37.5226,29005.0
2024-10-30 15:00:00,38.51,38.63,38.49,38.63,51291.0,37.5128,37.6297,37.4934,37.6297,51291.0
2024-10-30 15:30:00,38.63,38.78,38.59,38.75,413075.0,37.6297,37.7758,37.5908,37.7466,413075.0
2024-10-31 09:30:00,38.78,38.98,38.5,38.84,43642.0,37.7758,37.9707,37.5031,37.8343,43642.0
2024-10-31 10:00:00,38.77,38.87,38.59,38.63,31941.0,37.7661,37.8635,37.5908,37.6297,31941.0
2024-10-31 10:30:00,38.65,38.81,38.58,38.71,55843.0,37.6492,37.8051,37.581,37.7077,55843.0
2024-10-31 11:00:00,38.71,38.81,38.65,38.7,65451.0,37.7077,37.8051,37.6492,37.6979,65451.0
2024-10-31 11:30:00,38.7,38.92,38.7,38.84,29024.0,37.6979,37.9122,37.6979,37.8343,29024.0
2024-10-31 12:00:00,38.84,38.98,38.79,38.88,38856.0,37.8343,37.9707,37.7856,37.8733,38856.0
2024-10-31 12:30:00,38.86,38.88,38.74,38.76,17008.0,37.8538,37.8733,37.7369,37.7564,17008.0
2024-10-31 13:00:00,38.77,38.87,38.77,38.86,17312.0,37.7661,37.8635,37.7661,37.8538,17312.0
2024-10-31 13:30:00,38.86,38.89,38.79,38.87,14961.0,37.8538,37.883,37.7856,37.8635,14961.0
2024-10-31 14:00:00,38.87,38.88,38.75,38.83,27639.0,37.8635,37.8733,37.7466,37.8246,27639.0
2024-10-31 14:30:00,38.82,38.86,38.73,38.83,18313.0,37.8148,37.8538,37.7271,37.8246,18313.0
2024-10-31 15:00:00,38.83,38.91,38.8,38.9,41721.0,37.8246,37.9025,37.7953,37.8927,41721.0
2024-10-31 15:30:00,38.91,38.91,38.52,38.59,192951.0,37.9025,37.9025,37.5226,37.5908,192951.0
2024-11-01 09:30:00,38.8,38.84,38.46,38.84,31229.0,37.7953,37.8343,37.4641,37.8343,31229.0
2024-11-01 10:00:00,38.82,38.85,38.67,38.73,23463.0,37.8148,37.844,37.6687,37.7271,23463.0
2024-11-01 10:30:00,38.75,38.79,38.66,38.72,35969.0,37.7466,37.7856,37.659,37.7174,35969.0
2024-11-01 11:00:00,38.73,38.75,38.65,38.67,28158.0,37.7271,37.7466,37.6492,37.6687,28158.0
2024-11-01 11:30:00,38.67,38.69,38.54,38.69,40054.0,37.6687,37.6882,37.5421,37.6882,40054.0
2024-11-01 12:00:00,38.7,38.74,38.57,38.57,33031.0,37.6979,37.7369,37.5713,37.5713,33031.0
2024-11-01 12:30:00,38.58,38.64,38.5,38.52,18259.0,37.581,37.6395,37.5031,37.5226,18259.0
2024-11-01 13:00:00,38.52,38.53,38.42,38.47,24603.0,37.5226,37.5323,37.4252,37.4739,24603.0
2024-11-01 13:30:00,38.47,38.47,38.3,38.3,25552.0,37.4739,37.4739,37.3083,37.3083,25552.0
2024-11-01 14:00:00,38.29,38.47,38.23,38.45,59713.0,37.2985,37.4739,37.2401,37.4544,59713.0
2024-11-01 14:30:00,38.45,38.51,38.4,38.5,60522.0,37.4544,37.5128,37.4057,37.5031,60522.0
2024-11-01 15:00:00,38.51,38.54,38.31,38.38,204330.0,37.5128,37.5421,37.318,37.3862,204330.0
2024-11-01 15:30:00,38.37,38.49,38.18,38.26,531656.0,37.3765,37.4934,37.1914,37.2693,531656.0
2024-11-04 09:30:00,38.85,39.11,38.44,38.48,108179.0,37.844,38.0973,37.4447,37.4836,108179.0
2024-11-04 10:00:00,38.5,38.76,38.45,38.75,62638.0,37.5031,37.7564,37.4544,37.7466,62638.0
2024-11-04 10:30:00,38.75,38.82,38.58,38.62,56981.0,37.7466,37.8148,37.581,37.62,56981.0
2024-11-04 11:00:00,38.61,38.62,38.48,38.49,58320.0,37.6102,37.62,37.4836,37.4934,58320.0
2024-11-04 11:30:00,38.5,38.57,38.47,38.51,55692.0,37.5031,37.5713,37.4739,37.5128,55692.0
2024-11-04 12:00:00,38.51,38.63,38.46,38.61,63746.0,37.5128,37.6297,37.4641,37.6102,63746.0
2024-11-04 12:30:00,38.6,38.76,38.59,38.71,54768.0,37.6005,37.7564,37.5908,37.7077,54768.0
2024-11-04 13:00:00,38.7,38.7,38.55,38.57,31559.0,37.6979,37.6979,37.5518,37.5713,31559.0
2024-11-04 13:30:00,38.55,38.7,38.54,38.59,34469.0,37.5518,37.6979,37.5421,37.5908,34469.0
2024-11-04 14:00:00,38.59,38.66,38.58,38.58,37203.0,37.5908,37.659,37.581,37.581,37203.0
2024-11-04 14:30:00,38.58,38.67,38.56,38.63,31709.0,37.581,37.6687,37.5615,37.6297,31709.0
2024-11-04 15:00:00,38.64,38.71,38.63,38.64,42788.0,37.6395,37.7077,37.6297,37.6395,42788.0
2024-11-04 15:30:00,38.65,38.7,38.61,38.67,344076.0,37.6492,37.6979,37.6102,37.6687,344076.0
2024-11-05 09:30:00,39.29,39.52,38.71,39.51,124107.0,38.2726,38.4967,37.7077,38.4869,124107.0
2024-11-05 10:00:00,39.52,39.92,39.37,39.71,70929.0,38.4967,38.8863,38.3506,38.6818,70929.0
2024-11-05 10:30:00,39.7,39.83,39.46,39.56,52149.0,38.672,38.7987,38.4382,38.5357,52149.0
2024-11-05 11:00:00,39.57,39.8,39.46,39.65,55884.0,38.5454,38.7694,38.4382,38.6233,55884.0
2024-11-05 11:30:00,39.64,39.81,39.6,39.6,39819.0,38.6136,38.7792,38.5746,38.5746,39819.0
2024-11-05 12:00:00,39.58,39.64,39.53,39.58,42596.0,38.5551,38.6136,38.5064,38.5551,42596.0
2024-11-05 12:30:00,39.57,39.76,39.55,39.74,29946.0,38.5454,38.7305,38.5259,38.711,29946.0
2024-11-05 13:00:00,39.75,39.81,39.69,39.74,34028.0,38.7207,38.7792,38.6623,38.711,34028.0
2024-11-05 13:30:00,39.75,39.84,39.72,39.8,42536.0,38.7207,38.8084,38.6915,38.7694,42536.0
2024-11-05 14:00:00,39.8,39.91,39.76,39.88,44539.0,38.7694,38.8766,38.7305,38.8474,44539.0
2024-11-05 14:30:00,39.88,39.94,39.8,39.9,51086.0,38.8474,38.9058,38.7694,38.8668,51086.0
2024-11-05 15:00:00,39.9,40.06,39.9,39.99,63887.0,38.8668,39.0227,38.8668,38.9545,63887.0
2024-11-05 15:30:00,39.99,40.16,39.88,40.12,275873.0,38.9545,39.1201,38.8474,39.0812,275873.0
2024-11-06 09:30:00,39.87,40.77,39.87,40.71,88872.0,38.8376,39.7143,38.8376,39.6559,88872.0
2024-11-06 10:00:00,40.65,41.05,40.58,40.61,116152.0,39.5974,39.9871,39.5292,39.5585,116152.0
2024-11-06 10:30:00,40.58,40.58,40.11,40.22,106174.0,39.5292,39.5292,39.0714,39.1786,106174.0
2024-11-06 11:00:00,40.25,40.31,40.2,40.2,122974.0,39.2078,39.2662,39.1591,39.1591,122974.0
2024-11-06 11:30:00,40.2,40.25,40.14,40.23,46381.0,39.1591,39.2078,39.1006,39.1883,46381.0
2024-11-06 12:00:00,40.23,40.34,40.15,40.32,45160.0,39.1883,39.2955,39.1104,39.276,45160.0
2024-11-06 12:30:00,40.31,40.47,40.29,40.4,62598.0,39.2662,39.4221,39.2467,39.3539,62598.0
2024-11-06 13:00:00,40.4,40.64,40.35,40.54,74838.0,39.3539,39.5877,39.3052,39.4903,74838.0
2024-11-06 13:30:00,40.54,40.66,40.51,40.57,81442.0,39.4903,39.6072,39.4611,39.5195,81442.0
2024-11-06 14:00:00,40.57,40.57,40.39,40.41,120427.0,39.5195,39.5195,39.3442,39.3636,120427.0
2024-11-06 14:30:00,40.4,40.47,40.37,40.43,87216.0,39.3539,39.4221,39.3247,39.3831,87216.0
2024-11-06 15:00:00,40.43,40.51,40.37,40.39,126219.0,39.3831,39.4611,39.3247,39.3442,126219.0
2024-11-06 15:30:00,40.4,40.55,40.26,40.35,500703.0,39.3539,39.5,39.2175,39.3052,500703.0
2024-11-07 09:30:00,39.94,39.94,39.18,39.22,97310.0,38.9058,38.9058,38.1655,38.2045,97310.0
2024-11-07 10:00:00,39.2,39.31,39.03,39.05,61508.0,38.185,38.2921,38.0194,38.0389,61508.0
2024-11-07 10:30:00,39.03,39.13,38.82,38.85,133852.0,38.0194,38.1168,37.8148,37.844,133852.0
2024-11-07 11:00:00,38.87,38.94,38.63,38.87,188659.0,37.8635,37.9317,37.6297,37.8635,188659.0
2024-11-07 11:30:00,38.89,38.89,38.49,38.74,140796.0,37.883,37.883,37.4934,37.7369,140796.0
2024-11-07 12:00:00,38.74,38.9,38.74,38.78,32583.0,37.7369,37.8927,37.7369,37.7758,32583.0
2024-11-07 12:30:00,38.78,38.79,38.56,38.64,27623.0,37.7758,37.7856,37.5615,37.6395,27623.0
2024-11-07 13:00:00,38.65,38.79,38.61,38.65,106237.0,37.6492,37.7856,37.6102,37.6492,106237.0
2024-11-07 13:30:00,38.65,38.76,38.59,38.75,45667.0,37.6492,37.7564,37.5908,37.7466,45667.0
2024-11-07 14:00:00,38.72,38.94,38.68,38.83,49468.0,37.7174,37.9317,37.6784,37.8246,49468.0
2024-11-07 14:30:00,38.83,39.03,38.79,39.03,44671.0,37.8246,38.0194,37.7856,38.0194,44671.0
2024-11-07 15:00:00,39.02,39.14,38.94,39.08,77626.0,38.0096,38.1265,37.9317,38.0681,77626.0
2024-11-07 15:30:00,39.08,39.19,39.03,39.12,276757.0,38.0681,38.1752,38.0194,38.107,276757.0
2024-11-08 09:30:00,39.21,39.54,39.11,39.54,34417.0,38.1947,38.5162,38.0973,38.5162,34417.0
2024-11-08 10:00:00,39.58,39.74,39.56,39.69,25549.0,38.5551,38.711,38.5357,38.6623,25549.0
2024-11-08 10:30:00,39.7,39.86,39.66,39.69,36514.0,38.672,38.8279,38.6331,38.6623,36514.0
2024-11-08 11:00:00,39.71,39.71,39.48,39.5,28035.0,38.6818,38.6818,38.4577,38.4772,28035.0
2024-11-08 11:30:00,39.49,39.49,39.28,39.4,66396.0,38.4675,38.4675,38.2629,38.3798,66396.0
2024-11-08 12:00:00,39.41,39.41,39.28,39.33,64100.0,38.3895,38.3895,38.2629,38.3116,64100.0
2024-11-08 12:30:00,39.32,39.49,39.26,39.38,284247.0,38.3019,38.4675,38.2434,38.3603,284247.0
2024-11-08 13:00:00,39.4,39.48,39.33,39.4,55060.0,38.3798,38.4577,38.3116,38.3798,55060.0
2024-11-08 13:30:00,39.41,39.48,39.33,39.45,131291.0,38.3895,38.4577,38.3116,38.4285,131291.0
2024-11-08 14:00:00,39.45,39.46,39.34,39.39,27262.0,38.4285,38.4382,38.3213,38.3701,27262.0
2024-11-08 14:30:00,39.38,39.53,39.38,39.43,63714.0,38.3603,38.5064,38.3603,38.409,63714.0
2024-11-08 15:00:00,39.42,39.57,39.4,39.51,61786.0,38.3993,38.5454,38.3798,38.4869,61786.0
2024-11-08 15:30:00,39.5,39.76,39.43,39.68,369015.0,38.4772,38.7305,38.409,38.6525,369015.0
2024-11-11 09:30:00,39.8,40.07,39.63,40.02,151650.0,38.7694,39.0324,38.6038,38.9837,151650.0
2024-11-11 10:00:00,40.0,40.06,39.71,39.81,80357.0,38.9643,39.0227,38.6818,38.7792,80357.0
2024-11-11 10:30:00,39.81,39.96,39.72,39.94,33814.0,38.7792,38.9253,38.6915,38.9058,33814.0
2024-11-11 11:00:00,39.99,40.03,39.96,39.96,30999.0,38.9545,38.9935,38.9253,38.9253,30999.0
2024-11-11 11:30:00,39.95,40.1,39.94,40.04,27848.0,38.9156,39.0617,38.9058,39.0032,27848.0
2024-11-11 12:00:00,40.04,40.08,39.84,39.84,23368.0,39.0032,39.0422,38.8084,38.8084,23368.0
2024-11-11 12:30:00,39.84,39.84,39.74,39.8,28832.0,38.8084,38.8084,38.711,38.7694,28832.0
2024-11-11 13:00:00,39.79,39.87,39.77,39.79,22726.0,38.7597,38.8376,38.7402,38.7597,22726.0
2024-11-11 13:30:00,39.78,39.81,39.73,39.74,17402.0,38.75,38.7792,38.7012,38.711,17402.0
2024-11-11 14:00:00,39.74,39.76,39.65,39.71,24527.0,38.711,38.7305,38.6233,38.6818,24527.0
2024-11-11 14:30:00,39.7,39.7,39.63,39.64,16561.0,38.672,38.672,38.6038,38.6136,16561.0
2024-11-11 15:00:00,39.64,39.64,39.56,39.59,17262.0,38.6136,38.6136,38.5357,38.5649,17262.0
2024-11-11 15:30:00,39.58,39.8,39.54,39.8,190280.0,38.5551,38.7694,38.5162,38.7694,190280.0
2024-11-12 09:30:00,39.35,39.67,39.35,39.5,30175.0,38.6506,38.9649,38.6506,38.7979,30175.0
2024-11-12 10:00:00,39.52,39.6,39.44,39.57,47992.0,38.8176,38.8962,38.739,38.8667,47992.0
2024-11-12 10:30:00,39.56,39.67,39.48,39.5,22261.0,38.8569,38.9649,38.7783,38.7979,22261.0
2024-11-12 11:00:00,39.5,39.56,39.47,39.51,17476.0,38.7979,38.8569,38.7685,38.8078,17476.0
2024-11-12 11:30:00,39.51,39.52,39.41,39.41,20063.0,38.8078,38.8176,38.7095,38.7095,20063.0
2024-11-12 12:00:00,39.41,39.42,39.33,39.38,25301.0,38.7095,38.7194,38.631,38.6801,25301.0
2024-11-12 12:30:00,39.38,39.4,39.32,39.35,28674.0,38.6801,38.6997,38.6211,38.6506,28674.0
2024-11-12 13:00:00,39.35,39.4,39.32,39.4,42787.0,38.6506,38.6997,38.6211,38.6997,42787.0
2024-11-12 13:30:00,39.41,39.51,39.39,39.51,25711.0,38.7095,38.8078,38.6899,38.8078,25711.0
2024-11-12 14:00:00,39.51,39.57,39.38,39.4,75275.0,38.8078,38.8667,38.6801,38.6997,75275.0
2024-11-12 14:30:00,39.41,39.46,39.38,39.42,29188.0,38.7095,38.7586,38.6801,38.7194,29188.0
2024-11-12 15:00:00,39.42,39.43,39.22,39.26,34204.0,38.7194,38.7292,38.5229,38.5622,34204.0
2024-11-12 15:30:00,39.26,39.28,39.04,39.05,178023.0,38.5622,38.5818,38.3461,38.3559,178023.0
2024-11-13 09:30:00,39.16,39.27,38.81,38.88,32639.0,38.464,38.572,38.1202,38.1889,32639.0
2024-11-13 10:00:00,38.89,39.03,38.78,39.01,27622.0,38.1988,38.3363,38.0907,38.3166,27622.0
2024-11-13 10:30:00,38.99,39.1,38.95,39.07,21205.0,38.297,38.405,38.2577,38.3756,21205.0
2024-11-13 11:00:00,39.07,39.07,38.83,38.85,16520.0,38.3756,38.3756,38.1398,38.1595,16520.0
2024-11-13 11:30:00,38.82,38.92,38.75,38.78,17208.0,38.13,38.2282,38.0613,38.0907,17208.0
2024-11-13 12:00:00,38.77,38.78,38.63,38.69,18175.0,38.0809,38.0907,37.9434,38.0023,18175.0
2024-11-13 12:30:00,38.68,38.68,38.56,38.62,42193.0,37.9925,37.9925,37.8746,37.9336,42193.0
2024-11-13 13:00:00,38.62,38.66,38.48,38.5,34680.0,37.9336,37.9729,37.7961,37.8157,34680.0
2024-11-13 13:30:00,38.5,38.53,38.42,38.43,40946.0,37.8157,37.8452,37.7371,37.7469,40946.0
2024-11-13 14:00:00,38.43,38.59,38.43,38.59,50791.0,37.7469,37.9041,37.7469,37.9041,50791.0
2024-11-13 14:30:00,38.57,38.57,38.45,38.56,55647.0,37.8845,37.8845,37.7666,37.8746,55647.0
2024-11-13 15:00:00,38.57,38.63,38.53,38.63,70151.0,37.8845,37.9434,37.8452,37.9434,70151.0
2024-11-13 15:30:00,38.62,38.69,38.46,38.52,295657.0,37.9336,38.0023,37.7764,37.8353,295657.0
2024-11-14 09:30:00,38.7,38.92,38.61,38.63,48487.0,38.0121,38.2282,37.9237,37.9434,48487.0
2024-11-14 10:00:00,38.68,38.78,38.62,38.73,36435.0,37.9925,38.0907,37.9336,38.0416,36435.0
2024-11-14 10:30:00,38.73,38.74,38.58,38.65,44150.0,38.0416,38.0514,37.8943,37.963,44150.0
2024-11-14 11:00:00,38.65,38.7,38.55,38.56,28723.0,37.963,38.0121,37.8648,37.8746,28723.0
2024-11-14 11:30:00,38.56,38.57,38.4,38.42,36338.0,37.8746,37.8845,37.7175,37.7371,36338.0
2024-11-14 12:00:00,38.42,38.5,38.41,38.49,18555.0,37.7371,37.8157,37.7273,37.8059,18555.0
2024-11-14 12:30:00,38.49,38.59,38.48,38.57,16092.0,37.8059,37.9041,37.7961,37.8845,16092.0
2024-11-14 13:00:00,38.58,38.62,38.56,38.56,18335.0,37.8943,37.9336,37.8746,37.8746,18335.0
2024-11-14 13:30:00,38.57,38.62,38.5,38.5,27568.0,37.8845,37.9336,37.8157,37.8157,27568.0
2024-11-14 14:00:00,38.5,38.64,38.5,38.62,33623.0,37.8157,37.9532,37.8157,37.9336,33623.0
2024-11-14 14:30:00,38.62,38.65,38.58,38.65,34752.0,37.9336,37.963,37.8943,37.963,34752.0
2024-11-14 15:00:00,38.64,38.64,38.42,38.45,38701.0,37.9532,37.9532,37.7371,37.7666,38701.0
2024-11-14 15:30:00,38.44,38.45,38.22,38.27,197489.0,37.7568,37.7666,37.5407,37.5898,197489.0
2024-11-15 09:30:00,38.35,38.53,38.28,38.39,32410.0,37.6684,37.8452,37.5996,37.7077,32410.0
2024-11-15 10:00:00,38.38,38.38,38.13,38.26,31296.0,37.6978,37.6978,37.4523,37.58,31296.0
2024-11-15 10:30:00,38.24,38.48,38.21,38.37,47631.0,37.5603,37.7961,37.5309,37.688,47631.0
2024-11-15 11:00:00,38.38,38.51,38.37,38.46,34417.0,37.6978,37.8255,37.688,37.7764,34417.0
2024-11-15 11:30:00,38.45,38.67,38.36,38.63,32453.0,37.7666,37.9827,37.6782,37.9434,32453.0
2024-11-15 12:00:00,38.6,38.6,38.48,38.51,28821.0,37.9139,37.9139,37.7961,37.8255,28821.0
2024-11-15 12:30:00,38.51,38.53,38.48,38.52,23327.0,37.8255,37.8452,37.7961,37.8353,23327.0
2024-11-15 13:00:00,38.51,38.57,38.47,38.55,18898.0,37.8255,37.8845,37.7862,37.8648,18898.0
2024-11-15 13:30:00,38.55,38.61,38.5,38.61,31830.0,37.8648,37.9237,37.8157,37.9237,31830.0
2024-11-15 14:00:00,38.61,38.61,38.49,38.51,20816.0,37.9237,37.9237,37.8059,37.8255,20816.0
2024-11-15 14:30:00,38.49,38.66,38.49,38.66,28464.0,37.8059,37.9729,37.8059,37.9729,28464.0
2024-11-15 15:00:00,38.66,38.77,38.64,38.68,23293.0,37.9729,38.0809,37.9532,37.9925,23293.0
2024-11-15 15:30:00,38.68,38.72,38.59,38.59,155485.0,37.9925,38.0318,37.9041,37.9041,155485.0
2024-11-18 09:30:00,38.5,38.82,38.43,38.76,50421.0,37.8157,38.13,37.7469,38.0711,50421.0
2024-11-18 10:00:00,38.76,38.85,38.55,38.55,24396.0,38.0711,38.1595,37.8648,37.8648,24396.0
2024-11-18 10:30:00,38.55,38.63,38.5,38.61,22990.0,37.8648,37.9434,37.8157,37.9237,22990.0
2024-11-18 11:00:00,38.6,38.85,38.6,38.82,27544.0,37.9139,38.1595,37.9139,38.13,27544.0
2024-11-18 11:30:00,38.82,38.85,38.81,38.84,33732.0,38.13,38.1595,38.1202,38.1497,33732.0
2024-11-18 12:00:00,38.84,38.92,38.82,38.9,26145.0,38.1497,38.2282,38.13,38.2086,26145.0
2024-11-18 12:30:00,38.89,38.91,38.84,38.88,30642.0,38.1988,38.2184,38.1497,38.1889,30642.0
2024-11-18 13:00:00,38.89,38.93,38.82,38.84,34254.0,38.1988,38.2381,38.13,38.1497,34254.0
2024-11-18 13:30:00,38.84,38.85,38.77,38.8,34231.0,38.1497,38.1595,38.0809,38.1104,34231.0
2024-11-18 14:00:00,38.8,38.89,38.79,38.82,32208.0,38.1104,38.1988,38.1005,38.13,32208.0
2024-11-18 14:30:00,38.81,38.89,38.81,38.83,39136.0,38.1202,38.1988,38.1202,38.1398,39136.0
2024-11-18 15:00:00,38.83,38.87,38.81,38.84,44152.0,38.1398,38.1791,38.1202,38.1497,44152.0
2024-11-18 15:30:00,38.84,38.89,38.78,38.83,162375.0,38.1497,38.1988,38.0907,38.1398,162375.0
2024-11-19 09:30:00,38.89,39.13,38.6,38.78,41792.0,38.1988,38.4345,37.9139,38.0907,41792.0
2024-11-19 10:00:00,38.8,38.95,38.79,38.93,47736.0,38.1104,38.2577,38.1005,38.2381,47736.0
2024-11-19 10:30:00,38.94,38.96,38.85,38.86,37639.0,38.2479,38.2675,38.1595,38.1693,37639.0
2024-11-19 11:00:00,38.86,38.89,38.78,38.88,29761.0,38.1693,38.1988,38.0907,38.1889,29761.0
2024-11-19 11:30:00,38.88,38.88,38.81,38.84,26214.0,38.1889,38.1889,38.1202,38.1497,26214.0
2024-11-19 12:00:00,38.84,38.84,38.77,38.83,35338.0,38.1497,38.1497,38.0809,38.1398,35338.0
2024-11-19 12:30:00,38.83,38.86,38.76,38.77,31527.0,38.1398,38.1693,38.0711,38.0809,31527.0
2024-11-19 13:00:00,38.77,38.78,38.73,38.75,30956.0,38.0809,38.0907,38.0416,38.0613,30956.0
2024-11-19 13:30:00,38.75,38.89,38.74,38.88,34846.0,38.0613,38.1988,38.0514,38.1889,34846.0
2024-11-19 14:00:00,38.88,38.89,38.82,38.85,54586.0,38.1889,38.1988,38.13,38.1595,54586.0
2024-11-19 14:30:00,38.85,38.85,38.77,38.81,34268.0,38.1595,38.1595,38.0809,38.1202,34268.0
2024-11-19 15:00:00,38.82,38.86,38.8,38.84,46453.0,38.13,38.1693,38.1104,38.1497,46453.0
2024-11-19 15:30:00,38.84,38.98,38.81,38.95,153767.0,38.1497,38.2872,38.1202,38.2577,153767.0
2024-11-20 09:30:00,38.98,39.21,38.76,39.01,47900.0,38.2872,38.5131,38.0711,38.3166,47900.0
2024-11-20 10:00:00,39.02,39.21,39.02,39.16,35192.0,38.3265,38.5131,38.3265,38.464,35192.0
2024-11-20 10:30:00,39.18,39.19,38.94,38.98,24492.0,38.4836,38.4934,38.2479,38.2872,24492.0
2024-11-20 11:00:00,38.98,38.99,38.83,38.83,12122.0,38.2872,38.297,38.1398,38.1398,12122.0
2024-11-20 11:30:00,38.83,38.83,38.77,38.81,16832.0,38.1398,38.1398,38.0809,38.1202,16832.0
2024-11-20 12:00:00,38.81,38.84,38.77,38.79,12696.0,38.1202,38.1497,38.0809,38.1005,12696.0
2024-11-20 12:30:00,38.81,38.96,38.8,38.93,28128.0,38.1202,38.2675,38.1104,38.2381,28128.0
2024-11-20 13:00:00,38.92,38.95,38.88,38.94,20226.0,38.2282,38.2577,38.1889,38.2479,20226.0
2024-11-20 13:30:00,38.93,38.93,38.78,38.81,24413.0,38.2381,38.2381,38.0907,38.1202,24413.0
2024-11-20 14:00:00,38.81,38.88,38.79,38.86,33764.0,38.1202,38.1889,38.1005,38.1693,33764.0
2024-11-20 14:30:00,38.85,38.91,38.84,38.88,17531.0,38.1595,38.2184,38.1497,38.1889,17531.0
2024-11-20 15:00:00,38.87,38.94,38.82,38.93,23084.0,38.1791,38.2479,38.13,38.2381,23084.0
2024-11-20 15:30:00,38.93,38.99,38.9,38.95,109284.0,38.2381,38.297,38.2086,38.2577,109284.0
2024-11-21 09:30:00,38.94,39.08,38.89,39.03,48471.0,38.2479,38.3854,38.1988,38.3363,48471.0
2024-11-21 10:00:00,39.02,39.33,39.02,39.3,33474.0,38.3265,38.631,38.3265,38.6015,33474.0
2024-11-21 10:30:00,39.32,39.44,39.28,39.41,28594.0,38.6211,38.739,38.5818,38.7095,28594.0
2024-11-21 11:00:00,39.41,39.45,39.34,39.38,21872.0,38.7095,38.7488,38.6408,38.6801,21872.0
2024-11-21 11:30:00,39.38,39.47,39.36,39.45,16671.0,38.6801,38.7685,38.6604,38.7488,16671.0
2024-11-21 12:00:00,39.44,39.46,39.33,39.37,18329.0,38.739,38.7586,38.631,38.6702,18329.0
2024-11-21 12:30:00,39.37,39.44,39.34,39.4,18234.0,38.6702,38.739,38.6408,38.6997,18234.0
2024-11-21 13:00:00,39.4,39.46,39.4,39.46,16012.0,38.6997,38.7586,38.6997,38.7586,16012.0
2024-11-21 13:30:00,39.46,39.47,39.29,39.35,22884.0,38.7586,38.7685,38.5917,38.6506,22884.0
2024-11-21 14:00:00,39.35,39.44,39.35,39.39,22679.0,38.6506,38.739,38.6506,38.6899,22679.0
2024-11-21 14:30:00,39.39,39.4,39.3,39.36,123415.0,38.6899,38.6997,38.6015,38.6604,123415.0
2024-11-21 15:00:00,39.34,39.4,39.27,39.38,54502.0,38.6408,38.6997,38.572,38.6801,54502.0
2024-11-21 15:30:00,39.39,39.46,39.31,39.36,162708.0,38.6899,38.7586,38.6113,38.6604,162708.0
2024-11-22 09:30:00,39.55,39.85,39.54,39.54,75440.0,38.847,39.1417,38.8372,38.8372,75440.0
2024-11-22 10:00:00,39.55,39.66,39.32,39.36,60228.0,38.847,38.9551,38.6211,38.6604,60228.0
2024-11-22 10:30:00,39.37,39.62,39.36,39.58,72105.0,38.6702,38.9158,38.6604,38.8765,72105.0
2024-11-22 11:00:00,39.59,39.65,39.52,39.59,40003.0,38.8863,38.9453,38.8176,38.8863,40003.0
2024-11-22 11:30:00,39.59,39.67,39.58,39.61,26394.0,38.8863,38.9649,38.8765,38.906,26394.0
2024-11-22 12:00:00,39.61,39.62,39.41,39.45,43153.0,38.906,38.9158,38.7095,38.7488,43153.0
2024-11-22 12:30:00,39.45,39.56,39.43,39.54,24847.0,38.7488,38.8569,38.7292,38.8372,24847.0
2024-11-22 13:00:00,39.54,39.58,39.52,39.55,13975.0,38.8372,38.8765,38.8176,38.847,13975.0
2024-11-22 13:30:00,39.57,39.65,39.53,39.6,24644.0,38.8667,38.9453,38.8274,38.8962,24644.0
2024-11-22 14:00:00,39.61,39.63,39.55,39.58,17733.0,38.906,38.9256,38.847,38.8765,17733.0
2024-11-22 14:30:00,39.59,39.6,39.52,39.52,28047.0,38.8863,38.8962,38.8176,38.8176,28047.0
2024-11-22 15:00:00,39.52,39.52,39.37,39.43,41033.0,38.8176,38.8176,38.6702,38.7292,41033.0
2024-11-22 15:30:00,39.43,39.56,39.42,39.53,233976.0,38.7292,38.8569,38.7194,38.8274,233976.0
2024-11-25 09:30:00,39.7,40.1,39.7,39.93,104836.0,38.9944,39.3873,38.9944,39.2203,104836.0
2024-11-25 10:00:00,39.93,39.93,39.75,39.91,28188.0,39.2203,39.2203,39.0435,39.2006,28188.0
2024-11-25 10:30:00,39.91,40.19,39.83,40.19,65761.0,39.2006,39.4757,39.1221,39.4757,65761.0
2024-11-25 11:00:00,40.2,40.21,39.99,40.0,49380.0,39.4855,39.4953,39.2792,39.289,49380.0
2024-11-25 11:30:00,40.01,40.09,39.97,40.05,63298.0,39.2989,39.3774,39.2596,39.3382,63298.0
2024-11-25 12:00:00,40.06,40.16,40.04,40.09,35513.0,39.348,39.4462,39.3283,39.3774,35513.0
2024-11-25 12:30:00,40.09,40.14,40.01,40.09,43387.0,39.3774,39.4266,39.2989,39.3774,43387.0
2024-11-25 13:00:00,40.09,40.19,40.09,40.17,35476.0,39.3774,39.4757,39.3774,39.456,35476.0
2024-11-25 13:30:00,40.15,40.26,40.12,40.25,48631.0,39.4364,39.5444,39.4069,39.5346,48631.0
2024-11-25 14:00:00,40.24,40.35,40.21,40.27,78532.0,39.5248,39.6328,39.4953,39.5542,78532.0
2024-11-25 14:30:00,40.26,40.26,40.16,40.23,36056.0,39.5444,39.5444,39.4462,39.515,36056.0
2024-11-25 15:00:00,40.24,40.24,40.1,40.2,79058.0,39.5248,39.5248,39.3873,39.4855,79058.0
2024-11-25 15:30:00,40.2,40.25,40.12,40.14,388850.0,39.4855,39.5346,39.4069,39.4266,388850.0
2024-11-26 09:30:00,40.15,40.15,39.96,40.04,45879.0,39.4364,39.4364,39.2498,39.3283,45879.0
2024-11-26 10:00:00,40.02,40.06,39.77,39.86,44572.0,39.3087,39.348,39.0631,39.1515,44572.0
2024-11-26 10:30:00,39.87,39.87,39.74,39.78,40894.0,39.1614,39.1614,39.0337,39.073,40894.0
2024-11-26 11:00:00,39.78,39.8,39.7,39.71,21321.0,39.073,39.0926,38.9944,39.0042,21321.0
2024-11-26 11:30:00,39.69,39.71,39.62,39.66,17662.0,38.9846,39.0042,38.9158,38.9551,17662.0
2024-11-26 12:00:00,39.66,39.7,39.59,39.59,21607.0,38.9551,38.9944,38.8863,38.8863,21607.0
2024-11-26 12:30:00,39.6,39.66,39.57,39.59,20298.0,38.8962,38.9551,38.8667,38.8863,20298.0
2024-11-26 13:00:00,39.59,39.7,39.59,39.65,21900.0,38.8863,38.9944,38.8863,38.9453,21900.0
2024-11-26 13:30:00,39.64,39.73,39.6,39.71,28669.0,38.9354,39.0238,38.8962,39.0042,28669.0
2024-11-26 14:00:00,39.72,39.77,39.7,39.73,31284.0,39.014,39.0631,38.9944,39.0238,31284.0
2024-11-26 14:30:00,39.74,39.78,39.68,39.78,33336.0,39.0337,39.073,38.9747,39.073,33336.0
2024-11-26 15:00:00,39.78,39.91,39.77,39.87,35842.0,39.073,39.2006,39.0631,39.1614,35842.0
2024-11-26 15:30:00,39.88,40.1,39.87,40.04,203392.0,39.1712,39.3873,39.1614,39.3283,203392.0
2024-11-27 09:30:00,40.33,40.65,40.31,40.46,135472.0,39.6132,39.9275,39.5935,39.7409,135472.0
2024-11-27 10:00:00,40.46,40.5,40.3,40.32,119153.0,39.7409,39.7802,39.5837,39.6034,119153.0
2024-11-27 10:30:00,40.29,40.33,40.21,40.27,47100.0,39.5739,39.6132,39.4953,39.5542,47100.0
2024-11-27 11:00:00,40.29,40.35,40.22,40.23,32471.0,39.5739,39.6328,39.5051,39.515,32471.0
2024-11-27 11:30:00,40.24,40.44,40.22,40.44,60365.0,39.5248,39.7212,39.5051,39.7212,60365.0
2024-11-27 12:00:00,40.44,40.51,40.43,40.45,34787.0,39.7212,39.79,39.7114,39.731,34787.0
2024-11-27 12:30:00,40.43,40.46,40.38,40.44,10950.0,39.7114,39.7409,39.6623,39.7212,10950.0
2024-11-27 13:00:00,40.44,40.45,40.37,40.38,11998.0,39.7212,39.731,39.6525,39.6623,11998.0
2024-11-27 13:30:00,40.37,40.39,40.34,40.36,22709.0,39.6525,39.6721,39.623,39.6426,22709.0
2024-11-27 14:00:00,40.35,40.4,40.33,40.34,18838.0,39.6328,39.6819,39.6132,39.623,18838.0
2024-11-27 14:30:00,40.33,40.35,40.31,40.31,11503.0,39.6132,39.6328,39.5935,39.5935,11503.0
2024-11-27 15:00:00,40.31,40.31,40.21,40.26,15741.0,39.5935,39.5935,39.4953,39.5444,15741.0
2024-11-27 15:30:00,40.25,40.31,40.16,40.28,123647.0,39.5346,39.5935,39.4462,39.5641,123647.0
2024-11-29 09:30:00,40.14,40.35,40.08,40.23,52210.0,39.4266,39.6328,39.3676,39.515,52210.0
2024-11-29 10:00:00,40.25,40.26,40.07,40.14,28445.0,39.5346,39.5444,39.3578,39.4266,28445.0
2024-11-29 10:30:00,40.15,40.16,40.02,40.05,30989.0,39.4364,39.4462,39.3087,39.3382,30989.0
2024-11-29 11:00:00,40.07,40.24,40.0,40.22,27898.0,39.3578,39.5248,39.289,39.5051,27898.0
2024-11-29 11:30:00,40.24,40.28,40.17,40.2,25406.0,39.5248,39.5641,39.456,39.4855,25406.0
2024-11-29 12:00:00,40.19,40.23,40.12,40.14,29388.0,39.4757,39.515,39.4069,39.4266,29388.0
2024-11-29 12:30:00,40.14,40.23,39.98,40.05,83945.0,39.4266,39.515,39.2694,39.3382,83945.0
2024-12-02 09:30:00,40.05,40.06,39.59,39.71,109555.0,39.3382,39.348,38.8863,39.0042,109555.0
2024-12-02 10:00:00,39.67,39.89,39.61,39.88,39271.0,38.9649,39.181,38.906,39.1712,39271.0
2024-12-02 10:30:00,39.89,40.03,39.84,39.96,49151.0,39.181,39.3185,39.1319,39.2498,49151.0
2024-12-02 11:00:00,39.96,40.06,39.87,40.05,40557.0,39.2498,39.348,39.1614,39.3382,40557.0
2024-12-02 11:30:00,40.05,40.13,40.0,40.04,69068.0,39.3382,39.4167,39.289,39.3283,69068.0
2024-12-02 12:00:00,40.04,40.11,40.0,40.11,39245.0,39.3283,39.3971,39.289,39.3971,39245.0
2024-12-02 12:30:00,40.12,40.27,40.11,40.22,78633.0,39.4069,39.5542,39.3971,39.5051,78633.0
2024-12-02 13:00:00,40.22,40.24,40.11,40.23,48433.0,39.5051,39.5248,39.3971,39.515,48433.0
2024-12-02 13:30:00,40.24,40.28,40.21,40.23,76941.0,39.5248,39.5641,39.4953,39.515,76941.0
2024-12-02 14:00:00,40.23,40.24,40.16,40.22,51743.0,39.515,39.5248,39.4462,39.5051,51743.0
2024-12-02 14:30:00,40.23,40.28,40.11,40.11,89768.0,39.515,39.5641,39.3971,39.3971,89768.0
2024-12-02 15:00:00,40.11,40.18,40.08,40.14,77088.0,39.3971,39.4658,39.3676,39.4266,77088.0
2024-12-02 15:30:00,40.13,40.22,40.08,40.2,275047.0,39.4167,39.5051,39.3676,39.4855,275047.0
2024-12-03 09:30:00,40.34,40.47,39.98,39.98,29021.0,39.623,39.7507,39.2694,39.2694,29021.0
2024-12-03 10:00:00,39.98,40.15,39.97,40.1,47532.0,39.2694,39.4364,39.2596,39.3873,47532.0
2024-12-03 10:30:00,40.09,40.12,39.97,40.09,42843.0,39.3774,39.4069,39.2596,39.3774,42843.0
2024-12-03 11:00:00,40.09,40.24,40.06,40.22,35539.0,39.3774,39.5248,39.348,39.5051,35539.0
2024-12-03 11:30:00,40.21,40.26,40.09,40.17,31320.0,39.4953,39.5444,39.3774,39.456,31320.0
2024-12-03 12:00:00,40.16,40.23,40.15,40.21,14973.0,39.4462,39.515,39.4364,39.4953,14973.0
2024-12-03 12:30:00,40.21,40.23,40.12,40.15,22026.0,39.4953,39.515,39.4069,39.4364,22026.0
2024-12-03 13:00:00,40.17,40.35,40.17,40.32,38257.0,39.456,39.6328,39.456,39.6034,38257.0
2024-12-03 13:30:00,40.3,40.31,40.12,40.13,35861.0,39.5837,39.5935,39.4069,39.4167,35861.0
2024-12-03 14:00:00,40.13,40.17,40.08,40.08,23505.0,39.4167,39.456,39.3676,39.3676,23505.0
2024-12-03 14:30:00,40.1,40.14,40.02,40.03,24750.0,39.3873,39.4266,39.3087,39.3185,24750.0
2024-12-03 15:00:00,40.0,40.02,39.92,39.99,33249.0,39.289,39.3087,39.2105,39.2792,33249.0
2024-12-03 15:30:00,40.0,40.04,39.65,39.67,188933.0,39.289,39.3283,38.9453,38.9649,188933.0
2024-12-04 09:30:00,39.45,39.65,39.44,39.58,24968.0,38.7488,38.9453,38.739,38.8765,24968.0
2024-12-04 10:00:00,39.58,39.58,39.28,39.4,20642.0,38.8765,38.8765,38.5818,38.6997,20642.0
2024-12-04 10:30:00,39.38,39.41,39.27,39.38,29618.0,38.6801,38.7095,38.572,38.6801,29618.0
2024-12-04 11:00:00,39.39,39.52,39.33,39.48,24876.0,38.6899,38.8176,38.631,38.7783,24876.0
2024-12-04 11:30:00,39.46,39.53,39.41,39.43,25604.0,38.7586,38.8274,38.7095,38.7292,25604.0
2024-12-04 12:00:00,39.45,39.45,39.26,39.27,33390.0,38.7488,38.7488,38.5622,38.572,33390.0
2024-12-04 12:30:00,39.27,39.47,39.26,39.45,24393.0,38.572,38.7685,38.5622,38.7488,24393.0
2024-12-04 13:00:00,39.45,39.46,39.22,39.29,27055.0,38.7488,38.7586,38.5229,38.5917,27055.0
2024-12-04 13:30:00,39.3,39.31,39.23,39.24,31655.0,38.6015,38.6113,38.5327,38.5426,31655.0
2024-12-04 14:00:00,39.23,39.28,39.2,39.27,34389.0,38.5327,38.5818,38.5033,38.572,34389.0
2024-12-04 14:30:00,39.26,39.29,39.18,39.19,30148.0,38.5622,38.5917,38.4836,38.4934,30148.0
2024-12-04 15:00:00,39.19,39.3,39.12,39.12,56945.0,38.4934,38.6015,38.4247,38.4247,56945.0
2024-12-04 15:30:00,39.11,39.19,39.06,39.16,150432.0,38.4149,38.4934,38.3658,38.464,150432.0
2024-12-05 09:30:00,39.24,39.35,39.17,39.35,19635.0,38.5426,38.6506,38.4738,38.6506,19635.0
2024-12-05 10:00:00,39.34,39.4,39.19,39.19,25209.0,38.6408,38.6997,38.4934,38.4934,25209.0
2024-12-05 10:30:00,39.16,39.33,39.09,39.29,165362.0,38.464,38.631,38.3952,38.5917,165362.0
2024-12-05 11:00:00,39.28,39.32,39.19,39.32,14006.0,38.5818,38.6211,38.4934,38.6211,14006.0
2024-12-05 11:30:00,39.31,39.32,39.25,39.25,11950.0,38.6113,38.6211,38.5524,38.5524,11950.0
2024-12-05 12:00:00,39.26,39.27,39.18,39.22,20623.0,38.5622,38.572,38.4836,38.5229,20623.0
2024-12-05 12:30:00,39.22,39.38,39.2,39.38,12385.0,38.5229,38.6801,38.5033,38.6801,12385.0
2024-12-05 13:00:00,39.37,39.42,39.35,39.42,17517.0,38.6702,38.7194,38.6506,38.7194,17517.0
2024-12-05 13:30:00,39.42,39.43,39.31,39.34,18604.0,38.7194,38.7292,38.6113,38.6408,18604.0
2024-12-05 14:00:00,39.32,39.32,39.17,39.22,21774.0,38.6211,38.6211,38.4738,38.5229,21774.0
2024-12-05 14:30:00,39.22,39.29,39.21,39.28,24967.0,38.5229,38.5917,38.5131,38.5818,24967.0
2024-12-05 15:00:00,39.28,39.34,39.27,39.32,22707.0,38.5818,38.6408,38.572,38.6211,22707.0
2024-12-05 15:30:00,39.31,39.43,39.27,39.31,117196.0,38.6113,38.7292,38.572,38.6113,117196.0
2024-12-06 09:30:00,39.3,39.32,38.97,39.1,48409.0,38.6015,38.6211,38.2773,38.405,48409.0
2024-12-06 10:00:00,39.07,39.18,38.83,38.87,37700.0,38.3756,38.4836,38.1398,38.1791,37700.0
2024-12-06 10:30:00,38.87,38.98,38.84,38.92,36198.0,38.1791,38.2872,38.1497,38.2282,36198.0
2024-12-06 11:00:00,38.86,38.95,38.84,38.91,16547.0,38.1693,38.2577,38.1497,38.2184,16547.0
2024-12-06 11:30:00,38.9,38.97,38.85,38.91,28265.0,38.2086,38.2773,38.1595,38.2184,28265.0
2024-12-06 12:00:00,38.91,38.93,38.85,38.85,28148.0,38.2184,38.2381,38.1595,38.1595,28148.0
2024-12-06 12:30:00,38.85,38.85,38.7,38.81,37478.0,38.1595,38.1595,38.0121,38.1202,37478.0
2024-12-06 13:00:00,38.81,38.9,38.77,38.87,19852.0,38.1202,38.2086,38.0809,38.1791,19852.0
2024-12-06 13:30:00,38.85,38.9,38.83,38.85,15329.0,38.1595,38.2086,38.1398,38.1595,15329.0
2024-12-06 14:00:00,38.85,38.85,38.7,38.75,31624.0,38.1595,38.1595,38.0121,38.0613,31624.0
2024-12-06 14:30:00,38.75,38.8,38.73,38.8,34560.0,38.0613,38.1104,38.0416,38.1104,34560.0
2024-12-06 15:00:00,38.79,38.94,38.77,38.92,42825.0,38.1005,38.2479,38.0809,38.2282,42825.0
2024-12-06 15:30:00,38.92,39.0,38.88,38.94,180347.0,38.2282,38.3068,38.1889,38.2479,180347.0
2024-12-09 09:30:00,38.83,39.07,38.8,39.03,37332.0,38.1398,38.3756,38.1104,38.3363,37332.0
2024-12-09 10:00:00,39.04,39.1,38.94,39.06,26200.0,38.3461,38.405,38.2479,38.3658,26200.0
2024-12-09 10:30:00,39.07,39.22,39.04,39.19,28139.0,38.3756,38.5229,38.3461,38.4934,28139.0
2024-12-09 11:00:00,39.2,39.23,39.02,39.03,35958.0,38.5033,38.5327,38.3265,38.3363,35958.0
2024-12-09 11:30:00,39.04,39.04,38.94,38.98,20577.0,38.3461,38.3461,38.2479,38.2872,20577.0
2024-12-09 12:00:00,38.98,38.98,38.88,38.93,25973.0,38.2872,38.2872,38.1889,38.2381,25973.0
2024-12-09 12:30:00,38.91,38.93,38.88,38.9,16793.0,38.2184,38.2381,38.1889,38.2086,16793.0
2024-12-09 13:00:00,38.89,38.89,38.8,38.8,16790.0,38.1988,38.1988,38.1104,38.1104,16790.0
2024-12-09 13:30:00,38.81,38.85,38.79,38.82,21483.0,38.1202,38.1595,38.1005,38.13,21483.0
2024-12-09 14:00:00,38.8,38.84,38.78,38.83,17690.0,38.1104,38.1497,38.0907,38.1398,17690.0
2024-12-09 14:30:00,38.83,38.86,38.77,38.77,30156.0,38.1398,38.1693,38.0809,38.0809,30156.0
2024-12-09 15:00:00,38.77,38.98,38.76,38.94,39890.0,38.0809,38.2872,38.0711,38.2479,39890.0
2024-12-09 15:30:00,38.93,38.95,38.8,38.83,166581.0,38.2381,38.2577,38.1104,38.1398,166581.0
2024-12-10 09:30:00,38.68,38.69,38.19,38.55,52546.0,37.9925,38.0023,37.5112,37.8648,52546.0
2024-12-10 10:00:00,38.5,38.58,38.44,38.51,31939.0,37.8157,37.8943,37.7568,37.8255,31939.0
2024-12-10 10:30:00,38.51,38.83,38.5,38.81,18222.0,37.8255,38.1398,37.8157,38.1202,18222.0
2024-12-10 11:00:00,38.8,38.89,38.74,38.85,22700.0,38.1104,38.1988,38.0514,38.1595,22700.0
2024-12-10 11:30:00,38.85,38.98,38.83,38.91,21293.0,38.1595,38.2872,38.1398,38.2184,21293.0
2024-12-10 12:00:00,38.91,39.04,38.88,39.01,25079.0,38.2184,38.3461,38.1889,38.3166,25079.0
2024-12-10 12:30:00,39.01,39.06,38.99,39.02,15444.0,38.3166,38.3658,38.297,38.3265,15444.0
2024-12-10 13:00:00,39.02,39.05,39.0,39.03,24840.0,38.3265,38.3559,38.3068,38.3363,24840.0
2024-12-10 13:30:00,39.03,39.07,39.0,39.07,25937.0,38.3363,38.3756,38.3068,38.3756,25937.0
2024-12-10 14:00:00,39.08,39.16,39.06,39.16,28677.0,38.3854,38.464,38.3658,38.464,28677.0
2024-12-10 14:30:00,39.15,39.24,39.14,39.2,31792.0,38.4542,38.5426,38.4443,38.5033,31792.0
2024-12-10 15:00:00,39.21,39.28,39.13,39.17,36617.0,38.5131,38.5818,38.4345,38.4738,36617.0
2024-12-10 15:30:00,39.17,39.17,39.03,39.08,150102.0,38.4738,38.4738,38.3363,38.3854,150102.0
2024-12-11 09:30:00,38.92,39.07,38.77,38.86,30734.0,38.2282,38.3756,38.0809,38.1693,30734.0
2024-12-11 10:00:00,38.8,38.83,38.62,38.66,20652.0,38.1104,38.1398,37.9336,37.9729,20652.0
2024-12-11 10:30:00,38.67,38.87,38.62,38.77,38594.0,37.9827,38.1791,37.9336,38.0809,38594.0
2024-12-11 11:00:00,38.77,38.79,38.63,38.73,22331.0,38.0809,38.1005,37.9434,38.0416,22331.0
2024-12-11 11:30:00,38.72,38.86,38.67,38.84,20440.0,38.0318,38.1693,37.9827,38.1497,20440.0
2024-12-11 12:00:00,38.85,38.89,38.74,38.76,30817.0,38.1595,38.1988,38.0514,38.0711,30817.0
2024-12-11 12:30:00,38.76,38.79,38.71,38.76,15157.0,38.0711,38.1005,38.022,38.0711,15157.0
2024-12-11 13:00:00,38.75,38.81,38.64,38.68,20128.0,38.0613,38.1202,37.9532,37.9925,20128.0
2024-12-11 13:30:00,38.69,38.69,38.6,38.62,17168.0,38.0023,38.0023,37.9139,37.9336,17168.0
2024-12-11 14:00:00,38.62,38.65,38.58,38.61,23714.0,37.9336,37.963,37.8943,37.9237,23714.0
2024-12-11 14:30:00,38.61,38.67,38.59,38.63,14744.0,37.9237,37.9827,37.9041,37.9434,14744.0
2024-12-11 15:00:00,38.63,38.63,38.53,38.58,26153.0,37.9434,37.9434,37.8452,37.8943,26153.0
2024-12-11 15:30:00,38.58,38.76,38.57,38.61,230408.0,37.8943,38.0711,37.8845,37.9237,230408.0
2024-12-12 09:30:00,38.61,38.9,38.53,38.82,26720.0,37.9237,38.2086,37.8452,38.13,26720.0
2024-12-12 10:00:00,38.85,39.05,38.81,39.04,40629.0,38.1595,38.3559,38.1202,38.3461,40629.0
2024-12-12 10:30:00,39.05,39.23,38.96,39.18,44591.0,38.3559,38.5327,38.2675,38.4836,44591.0
2024-12-12 11:00:00,39.17,39.22,39.13,39.2,25009.0,38.4738,38.5229,38.4345,38.5033,25009.0
2024-12-12 11:30:00,39.19,39.2,39.07,39.08,19756.0,38.4934,38.5033,38.3756,38.3854,19756.0
2024-12-12 12:00:00,39.06,39.1,38.97,39.0,29282.0,38.3658,38.405,38.2773,38.3068,29282.0
2024-12-12 12:30:00,38.99,39.1,38.98,39.1,37412.0,38.297,38.405,38.2872,38.405,37412.0
2024-12-12 13:00:00,39.1,39.12,38.98,39.05,48052.0,38.405,38.4247,38.2872,38.3559,48052.0
2024-12-12 13:30:00,39.05,39.11,39.02,39.09,15154.0,38.3559,38.4149,38.3265,38.3952,15154.0
2024-12-12 14:00:00,39.1,39.16,39.04,39.09,21859.0,38.405,38.464,38.3461,38.3952,21859.0
2024-12-12 14:30:00,39.08,39.14,39.03,39.05,28951.0,38.3854,38.4443,38.3363,38.3559,28951.0
2024-12-12 15:00:00,39.04,39.12,38.93,39.09,34535.0,38.3461,38.4247,38.2381,38.3952,34535.0
2024-12-12 15:30:00,39.07,39.13,39.0,39.06,178677.0,38.3756,38.4345,38.3068,38.3658,178677.0
2024-12-13 09:30:00,38.69,38.87,38.51,38.64,56265.0,38.0023,38.1791,37.8255,37.9532,56265.0
2024-12-13 10:00:00,38.58,38.74,38.49,38.71,18403.0,37.8943,38.0514,37.8059,38.022,18403.0
2024-12-13 10:30:00,38.71,38.79,38.69,38.79,19115.0,38.022,38.1005,38.0023,38.1005,19115.0
2024-12-13 11:00:00,38.79,38.87,38.67,38.87,45980.0,38.1005,38.1791,37.9827,38.1791,45980.0
2024-12-13 11:30:00,38.88,38.89,38.78,38.86,12485.0,38.1889,38.1988,38.0907,38.1693,12485.0
2024-12-13 12:00:00,38.85,38.85,38.73,38.76,18688.0,38.1595,38.1595,38.0416,38.0711,18688.0
2024-12-13 12:30:00,38.75,38.76,38.67,38.71,11015.0,38.0613,38.0711,37.9827,38.022,11015.0
2024-12-13 13:00:00,38.72,38.77,38.62,38.68,28004.0,38.0318,38.0809,37.9336,37.9925,28004.0
2024-12-13 13:30:00,38.68,38.72,38.65,38.66,13646.0,37.9925,38.0318,37.963,37.9729,13646.0
2024-12-13 14:00:00,38.66,38.72,38.65,38.66,26885.0,37.9729,38.0318,37.963,37.9729,26885.0
2024-12-13 14:30:00,38.66,38.7,38.64,38.66,19210.0,37.9729,38.0121,37.9532,37.9729,19210.0
2024-12-13 15:00:00,38.66,38.71,38.61,38.61,16987.0,37.9729,38.022,37.9237,37.9237,16987.0
2024-12-13 15:30:00,38.61,38.77,38.6,38.7,171150.0,37.9237,38.0809,37.9139,38.0121,171150.0
2024-12-16 09:30:00,38.73,39.06,38.69,38.95,51591.0,38.0416,38.3658,38.0023,38.2577,51591.0
2024-12-16 10:00:00,38.95,39.05,38.88,38.95,28265.0,38.2577,38.3559,38.1889,38.2577,28265.0
2024-12-16 10:30:00,38.93,38.99,38.87,38.94,24016.0,38.2381,38.297,38.1791,38.2479,24016.0
2024-12-16 11:00:00,38.94,39.06,38.88,38.99,31481.0,38.2479,38.3658,38.1889,38.297,31481.0
2024-12-16 11:30:00,38.98,39.05,38.97,39.01,20116.0,38.2872,38.3559,38.2773,38.3166,20116.0
2024-12-16 12:00:00,39.04,39.13,39.01,39.07,27346.0,38.3461,38.4345,38.3166,38.3756,27346.0
2024-12-16 12:30:00,39.06,39.06,38.94,38.96,12603.0,38.3658,38.3658,38.2479,38.2675,12603.0
2024-12-16 13:00:00,38.97,39.0,38.88,38.93,24103.0,38.2773,38.3068,38.1889,38.2381,24103.0
2024-12-16 13:30:00,38.94,38.97,38.86,38.87,25604.0,38.2479,38.2773,38.1693,38.1791,25604.0
2024-12-16 14:00:00,38.87,38.88,38.63,38.63,36412.0,38.1791,38.1889,37.9434,37.9434,36412.0
2024-12-16 14:30:00,38.64,38.73,38.6,38.72,48783.0,37.9532,38.0416,37.9139,38.0318,48783.0
2024-12-16 15:00:00,38.71,38.71,38.52,38.55,66701.0,38.022,38.022,37.8353,37.8648,66701.0
2024-12-16 15:30:00,38.54,38.56,38.32,38.36,266149.0,37.855,37.8746,37.6389,37.6782,266149.0
2024-12-17 09:30:00,38.2,38.38,38.04,38.37,46734.0,37.521,37.6978,37.3639,37.688,46734.0
2024-12-17 10:00:00,38.38,38.5,38.27,38.47,23383.0,37.6978,37.8157,37.5898,37.7862,23383.0
2024-12-17 10:30:00,38.44,38.55,38.4,38.52,49832.0,37.7568,37.8648,37.7175,37.8353,49832.0
2024-12-17 11:00:00,38.51,38.53,38.34,38.36,29536.0,37.8255,37.8452,37.6585,37.6782,29536.0
2024-12-17 11:30:00,38.35,38.43,38.3,38.43,23401.0,37.6684,37.7469,37.6193,37.7469,23401.0
2024-12-17 12:00:00,38.43,38.46,38.33,38.38,25898.0,37.7469,37.7764,37.6487,37.6978,25898.0
2024-12-17 12:30:00,38.38,38.39,38.31,38.34,32987.0,37.6978,37.7077,37.6291,37.6585,32987.0
2024-12-17 13:00:00,38.34,38.34,38.17,38.22,32562.0,37.6585,37.6585,37.4916,37.5407,32562.0
2024-12-17 13:30:00,38.22,38.31,38.21,38.24,35159.0,37.5407,37.6291,37.5309,37.5603,35159.0
2024-12-17 14:00:00,38.26,38.31,38.13,38.14,23132.0,37.58,37.6291,37.4523,37.4621,23132.0
2024-12-17 14:30:00,38.13,38.15,38.01,38.04,25136.0,37.4523,37.4719,37.3344,37.3639,25136.0
2024-12-17 15:00:00,38.04,38.09,37.97,37.99,55277.0,37.3639,37.413,37.2951,37.3148,55277.0
2024-12-17 15:30:00,37.98,38.08,37.9,38.01,180889.0,37.3049,37.4032,37.2264,37.3344,180889.0
2024-12-18 09:30:00,37.84,38.02,37.68,37.73,34253.0,37.1674,37.3442,37.0103,37.0594,34253.0
2024-12-18 10:00:00,37.75,37.76,37.31,37.32,68460.0,37.079,37.0889,36.6469,36.6567,68460.0
2024-12-18 10:30:00,37.33,37.48,37.31,37.46,78392.0,36.6665,36.8138,36.6469,36.7942,78392.0
2024-12-18 11:00:00,37.46,37.47,37.26,37.34,53690.0,36.7942,36.804,36.5977,36.6763,53690.0
2024-12-18 11:30:00,37.34,37.34,37.14,37.15,29146.0,36.6763,36.6763,36.4799,36.4897,29146.0
2024-12-18 12:00:00,37.16,37.24,37.1,37.24,26478.0,36.4995,36.5781,36.4406,36.5781,26478.0
2024-12-18 12:30:00,37.24,37.3,37.16,37.28,28072.0,36.5781,36.637,36.4995,36.6174,28072.0
2024-12-18 13:00:00,37.28,37.33,37.23,37.25,32011.0,36.6174,36.6665,36.5683,36.5879,32011.0
2024-12-18 13:30:00,37.25,37.38,37.24,37.3,33153.0,36.5879,36.7156,36.5781,36.637,33153.0
2024-12-18 14:00:00,37.31,37.31,36.68,36.69,58632.0,36.6469,36.6469,36.0281,36.0379,58632.0
2024-12-18 14:30:00,36.69,36.78,36.51,36.55,57970.0,36.0379,36.1263,35.8611,35.9004,57970.0
2024-12-18 15:00:00,36.55,36.82,36.55,36.74,67343.0,35.9004,36.1656,35.9004,36.087,67343.0
2024-12-18 15:30:00,36.73,36.8,36.19,36.24,237289.0,36.0772,36.1459,35.5468,35.5959,237289.0
2024-12-19 09:30:00,36.22,36.72,35.91,36.48,58007.0,35.5762,36.0673,35.2717,35.8316,58007.0
2024-12-19 10:00:00,36.49,36.49,36.33,36.44,28409.0,35.8414,35.8414,35.6843,35.7923,28409.0
2024-12-19 10:30:00,36.44,36.58,36.37,36.41,38905.0,35.7923,35.9298,35.7236,35.7629,38905.0
2024-12-19 11:00:00,36.4,36.49,36.27,36.49,48062.0,35.753,35.8414,35.6253,35.8414,48062.0
2024-12-19 11:30:00,36.48,36.49,36.28,36.31,28746.0,35.8316,35.8414,35.6352,35.6646,28746.0
2024-12-19 12:00:00,36.3,36.53,36.28,36.5,37043.0,35.6548,35.8807,35.6352,35.8513,37043.0
2024-12-19 12:30:00,36.49,36.55,36.41,36.47,28997.0,35.8414,35.9004,35.7629,35.8218,28997.0
2024-12-19 13:00:00,36.46,36.67,36.42,36.66,38360.0,35.812,36.0182,35.7727,36.0084,38360.0
2024-12-19 13:30:00,36.65,36.67,36.57,36.61,28192.0,35.9986,36.0182,35.92,35.9593,28192.0
2024-12-19 14:00:00,36.6,36.61,36.39,36.42,42743.0,35.9495,35.9593,35.7432,35.7727,42743.0
2024-12-19 14:30:00,36.42,36.45,36.31,36.32,35220.0,35.7727,35.8021,35.6646,35.6745,35220.0
2024-12-19 15:00:00,36.33,36.41,36.31,36.37,37001.0,35.6843,35.7629,35.6646,35.7236,37001.0
2024-12-19 15:30:00,36.36,36.39,36.16,36.17,202598.0,35.7137,35.7432,35.5173,35.5271,202598.0
2024-12-20 09:30:00,36.15,36.56,36.05,36.39,153963.0,35.5075,35.9102,35.4092,35.7432,153963.0
2024-12-20 10:00:00,36.41,36.43,36.09,36.18,46919.0,35.7629,35.7825,35.4485,35.5369,46919.0
2024-12-20 10:30:00,36.19,36.26,36.14,36.15,52334.0,35.5468,35.6155,35.4977,35.5075,52334.0
2024-12-20 11:00:00,36.13,36.37,36.13,36.35,42110.0,35.4878,35.7236,35.4878,35.7039,42110.0
2024-12-20 11:30:00,36.36,36.56,36.35,36.51,41304.0,35.7137,35.9102,35.7039,35.8611,41304.0
2024-12-20 12:00:00,36.5,36.52,36.36,36.5,57955.0,35.8513,35.8709,35.7137,35.8513,57955.0
2024-12-20 12:30:00,36.49,36.57,36.42,36.52,28733.0,35.8414,35.92,35.7727,35.8709,28733.0
2024-12-20 13:00:00,36.51,36.57,36.44,36.52,26958.0,35.8611,35.92,35.7923,35.8709,26958.0
2024-12-20 13:30:00,36.54,36.59,36.45,36.45,28505.0,35.8905,35.9397,35.8021,35.8021,28505.0
2024-12-20 14:00:00,36.46,36.55,36.34,36.55,64462.0,35.812,35.9004,35.6941,35.9004,64462.0
2024-12-20 14:30:00,36.54,36.58,36.41,36.41,30299.0,35.8905,35.9298,35.7629,35.7629,30299.0
2024-12-20 15:00:00,36.42,36.49,36.4,36.46,86890.0,35.7727,35.8414,35.753,35.812,86890.0
2024-12-20 15:30:00,36.46,36.57,36.35,36.37,310343.0,35.812,35.92,35.7039,35.7236,310343.0
2024-12-23 09:30:00,36.27,36.35,35.77,35.79,47819.0,35.6253,35.7039,35.1342,35.1539,47819.0
2024-12-23 10:00:00,35.81,36.06,35.8,36.05,39053.0,35.1735,35.4191,35.1637,35.4092,39053.0
2024-12-23 10:30:00,36.06,36.11,35.91,35.98,29511.0,35.4191,35.4682,35.2717,35.3405,29511.0
2024-12-23 11:00:00,35.96,36.09,35.93,36.05,25378.0,35.3208,35.4485,35.2914,35.4092,25378.0
2024-12-23 11:30:00,36.05,36.08,35.96,36.08,15797.0,35.4092,35.4387,35.3208,35.4387,15797.0
2024-12-23 12:00:00,36.07,36.08,35.89,35.92,25467.0,35.4289,35.4387,35.2521,35.2816,25467.0
2024-12-23 12:30:00,35.91,35.91,35.85,35.89,17754.0,35.2717,35.2717,35.2128,35.2521,17754.0
2024-12-23 13:00:00,35.89,35.98,35.86,35.97,19927.0,35.2521,35.3405,35.2226,35.3307,19927.0
2024-12-23 13:30:00,35.98,36.04,35.95,36.0,32432.0,35.3405,35.3994,35.311,35.3601,32432.0
2024-12-23 14:00:00,36.01,36.13,36.0,36.05,23422.0,35.37,35.4878,35.3601,35.4092,23422.0
2024-12-23 14:30:00,36.05,36.07,35.99,36.0,27894.0,35.4092,35.4289,35.3503,35.3601,27894.0
2024-12-23 15:00:00,36.0,36.09,35.96,36.0,48682.0,35.3601,35.4485,35.3208,35.3601,48682.0
2024-12-23 15:30:00,35.99,36.25,35.99,36.24,236785.0,35.3503,35.6057,35.3503,35.5959,236785.0
2024-12-24 09:30:00,36.17,36.34,36.05,36.22,27550.0,35.5271,35.6941,35.4092,35.5762,27550.0
2024-12-24 10:00:00,36.22,36.41,36.21,36.33,32804.0,35.5762,35.7629,35.5664,35.6843,32804.0
2024-12-24 10:30:00,36.34,36.34,36.21,36.24,22985.0,35.6941,35.6941,35.5664,35.5959,22985.0
2024-12-24 11:00:00,36.22,36.23,36.01,36.05,29953.0,35.5762,35.5861,35.37,35.4092,29953.0
2024-12-24 11:30:00,36.04,36.2,36.04,36.12,42648.0,35.3994,35.5566,35.3994,35.478,42648.0
2024-12-24 12:00:00,36.13,36.25,36.12,36.25,27392.0,35.4878,35.6057,35.478,35.6057,27392.0
2024-12-24 12:30:00,36.23,36.41,36.16,36.4,77330.0,35.5861,35.7629,35.5173,35.753,77330.0
2024-12-26 09:30:00,36.32,36.43,36.14,36.4,23142.0,35.6745,35.7825,35.4977,35.753,23142.0
2024-12-26 10:00:00,36.4,36.47,36.36,36.38,18256.0,35.753,35.8218,35.7137,35.7334,18256.0
2024-12-26 10:30:00,36.39,36.47,36.33,36.47,11453.0,35.7432,35.8218,35.6843,35.8218,11453.0
2024-12-26 11:00:00,36.46,36.54,36.45,36.54,20096.0,35.812,35.8905,35.8021,35.8905,20096.0
2024-12-26 11:30:00,36.54,36.58,36.51,36.54,13563.0,35.8905,35.9298,35.8611,35.8905,13563.0
2024-12-26 12:00:00,36.52,36.55,36.49,36.49,11078.0,35.8709,35.9004,35.8414,35.8414,11078.0
2024-12-26 12:30:00,36.48,36.53,36.46,36.51,25063.0,35.8316,35.8807,35.812,35.8611,25063.0
2024-12-26 13:00:00,36.52,36.56,36.5,36.53,11229.0,35.8709,35.9102,35.8513,35.8807,11229.0
2024-12-26 13:30:00,36.52,36.57,36.48,36.55,10088.0,35.8709,35.92,35.8316,35.9004,10088.0
2024-12-26 14:00:00,36.56,36.56,36.48,36.51,28193.0,35.9102,35.9102,35.8316,35.8611,28193.0
2024-12-26 14:30:00,36.5,36.54,36.49,36.53,18220.0,35.8513,35.8905,35.8414,35.8807,18220.0
2024-12-26 15:00:00,36.5,36.51,36.43,36.47,32305.0,35.8513,35.8611,35.7825,35.8218,32305.0
2024-12-26 15:30:00,36.47,36.68,36.45,36.62,151594.0,35.8218,36.0281,35.8021,35.9691,151594.0
2024-12-27 09:30:00,36.41,36.76,36.35,36.7,26268.0,35.7629,36.1066,35.7039,36.0477,26268.0
2024-12-27 10:00:00,36.7,36.83,36.6,36.62,17813.0,36.0477,36.1754,35.9495,35.9691,17813.0
2024-12-27 10:30:00,36.62,36.71,36.56,36.56,21193.0,35.9691,36.0575,35.9102,35.9102,21193.0
2024-12-27 11:00:00,36.56,36.56,36.48,36.56,11394.0,35.9102,35.9102,35.8316,35.9102,11394.0
2024-12-27 11:30:00,36.56,36.56,36.38,36.46,15706.0,35.9102,35.9102,35.7334,35.812,15706.0
2024-12-27 12:00:00,36.46,36.46,36.35,36.37,27571.0,35.812,35.812,35.7039,35.7236,27571.0
2024-12-27 12:30:00,36.38,36.41,36.32,36.41,16818.0,35.7334,35.7629,35.6745,35.7629,16818.0
2024-12-27 13:00:00,36.42,36.45,36.4,36.43,19591.0,35.7727,35.8021,35.753,35.7825,19591.0
2024-12-27 13:30:00,36.42,36.47,36.37,36.39,19366.0,35.7727,35.8218,35.7236,35.7432,19366.0
2024-12-27 14:00:00,36.41,36.48,36.39,36.47,13870.0,35.7629,35.8316,35.7432,35.8218,13870.0
2024-12-27 14:30:00,36.45,36.56,36.43,36.52,23405.0,35.8021,35.9102,35.7825,35.8709,23405.0
2024-12-27 15:00:00,36.52,36.52,36.38,36.41,16095.0,35.8709,35.8709,35.7334,35.7629,16095.0
2024-12-27 15:30:00,36.39,36.54,36.35,36.46,116590.0,35.7432,35.8905,35.7039,35.812,116590.0
2024-12-30 09:30:00,36.22,36.25,35.96,36.0,33730.0,35.5762,35.6057,35.3208,35.3601,33730.0
2024-12-30 10:00:00,36.0,36.12,35.93,35.93,25308.0,35.3601,35.478,35.2914,35.2914,25308.0
2024-12-30 10:30:00,35.93,36.0,35.86,35.95,22107.0,35.2914,35.3601,35.2226,35.311,22107.0
2024-12-30 11:00:00,35.93,36.08,35.91,36.07,18017.0,35.2914,35.4387,35.2717,35.4289,18017.0
2024-12-30 11:30:00,36.08,36.17,36.06,36.09,29416.0,35.4387,35.5271,35.4191,35.4485,29416.0
2024-12-30 12:00:00,36.08,36.19,36.05,36.15,29379.0,35.4387,35.5468,35.4092,35.5075,29379.0
2024-12-30 12:30:00,36.13,36.22,36.12,36.19,21471.0,35.4878,35.5762,35.478,35.5468,21471.0
2024-12-30 13:00:00,36.17,36.25,36.14,36.17,43921.0,35.5271,35.6057,35.4977,35.5271,43921.0
2024-12-30 13:30:00,36.18,36.25,36.16,36.22,30036.0,35.5369,35.6057,35.5173,35.5762,30036.0
2024-12-30 14:00:00,36.22,36.23,36.09,36.18,26126.0,35.5762,35.5861,35.4485,35.5369,26126.0
2024-12-30 14:30:00,36.18,36.22,36.14,36.19,31279.0,35.5369,35.5762,35.4977,35.5468,31279.0
2024-12-30 15:00:00,36.2,36.32,36.15,36.28,32213.0,35.5566,35.6745,35.5075,35.6352,32213.0
2024-12-30 15:30:00,36.29,36.41,36.21,36.22,161621.0,35.645,35.7629,35.5664,35.5762,161621.0
2024-12-31 09:30:00,36.44,36.49,36.22,36.44,37508.0,35.7923,35.8414,35.5762,35.7923,37508.0
2024-12-31 10:00:00,36.43,36.56,36.36,36.36,26247.0,35.7825,35.9102,35.7137,35.7137,26247.0
2024-12-31 10:30:00,36.36,36.36,36.23,36.27,21979.0,35.7137,35.7137,35.5861,35.6253,21979.0
2024-12-31 11:00:00,36.27,36.28,36.15,36.16,28014.0,35.6253,35.6352,35.5075,35.5173,28014.0
2024-12-31 11:30:00,36.15,36.16,36.04,36.07,20002.0,35.5075,35.5173,35.3994,35.4289,20002.0
2024-12-31 12:00:00,36.06,36.13,36.03,36.07,10401.0,35.4191,35.4878,35.3896,35.4289,10401.0
2024-12-31 12:30:00,36.06,36.16,36.04,36.15,11850.0,35.4191,35.5173,35.3994,35.5075,11850.0
2024-12-31 13:00:00,36.15,36.16,36.0,36.05,34091.0,35.5075,35.5173,35.3601,35.4092,34091.0
2024-12-31 13:30:00,36.06,36.27,36.06,36.18,11448.0,35.4191,35.6253,35.4191,35.5369,11448.0
2024-12-31 14:00:00,36.18,36.27,36.15,36.21,19274.0,35.5369,35.6253,35.5075,35.5664,19274.0
2024-12-31 14:30:00,36.22,36.29,36.18,36.28,21762.0,35.5762,35.645,35.5369,35.6352,21762.0
2024-12-31 15:00:00,36.27,36.32,36.21,36.25,27561.0,35.6253,35.6745,35.5664,35.6057,27561.0
2024-12-31 15:30:00,36.27,36.37,36.23,36.31,137134.0,35.6253,35.7236,35.5861,35.6646,137134.0
2025-01-02 09:30:00,36.5,36.64,36.35,36.51,43267.0,35.8513,35.9888,35.7039,35.8611,43267.0
2025-01-02 10:00:00,36.48,36.54,36.35,36.41,35347.0,35.8316,35.8905,35.7039,35.7629,35347.0
2025-01-02 10:30:00,36.4,36.43,36.34,36.38,31020.0,35.753,35.7825,35.6941,35.7334,31020.0
2025-01-02 11:00:00,36.35,36.36,36.16,36.22,31217.0,35.7039,35.7137,35.5173,35.5762,31217.0
2025-01-02 11:30:00,36.22,36.3,36.18,36.22,25342.0,35.5762,35.6548,35.5369,35.5762,25342.0
2025-01-02 12:00:00,36.22,36.32,36.19,36.27,44620.0,35.5762,35.6745,35.5468,35.6253,44620.0
2025-01-02 12:30:00,36.26,36.37,36.18,36.37,22259.0,35.6155,35.7236,35.5369,35.7236,22259.0
2025-01-02 13:00:00,36.37,36.37,36.15,36.16,22574.0,35.7236,35.7236,35.5075,35.5173,22574.0
2025-01-02 13:30:00,36.16,36.16,36.04,36.1,19581.0,35.5173,35.5173,35.3994,35.4584,19581.0
2025-01-02 14:00:00,36.1,36.11,35.98,36.07,21912.0,35.4584,35.4682,35.3405,35.4289,21912.0
2025-01-02 14:30:00,36.05,36.08,35.97,35.99,22714.0,35.4092,35.4387,35.3307,35.3503,22714.0
2025-01-02 15:00:00,35.99,36.07,35.99,36.02,21854.0,35.3503,35.4289,35.3503,35.3798,21854.0
2025-01-02 15:30:00,36.02,36.11,35.94,36.06,185818.0,35.3798,35.4682,35.3012,35.4191,185818.0
2025-01-03 09:30:00,36.1,36.3,35.99,36.05,34596.0,35.4584,35.6548,35.3503,35.4092,34596.0
2025-01-03 10:00:00,36.05,36.35,36.05,36.3,34752.0,35.4092,35.7039,35.4092,35.6548,34752.0
2025-01-03 10:30:00,36.33,36.37,36.17,36.23,21880.0,35.6843,35.7236,35.5271,35.5861,21880.0
2025-01-03 11:00:00,36.24,36.24,36.12,36.17,17204.0,35.5959,35.5959,35.478,35.5271,17204.0
2025-01-03 11:30:00,36.17,36.24,36.17,36.21,12838.0,35.5271,35.5959,35.5271,35.5664,12838.0
2025-01-03 12:00:00,36.2,36.27,36.18,36.18,15197.0,35.5566,35.6253,35.5369,35.5369,15197.0
2025-01-03 12:30:00,36.17,36.19,36.14,36.16,8293.0,35.5271,35.5468,35.4977,35.5173,8293.0
2025-01-03 13:00:00,36.17,36.2,36.14,36.2,15347.0,35.5271,35.5566,35.4977,35.5566,15347.0
2025-01-03 13:30:00,36.19,36.2,36.13,36.15,26011.0,35.5468,35.5566,35.4878,35.5075,26011.0
2025-01-03 14:00:00,36.14,36.2,36.11,36.19,14803.0,35.4977,35.5566,35.4682,35.5468,14803.0
2025-01-03 14:30:00,36.18,36.21,36.16,36.18,10830.0,35.5369,35.5664,35.5173,35.5369,10830.0
2025-01-03 15:00:00,36.18,36.2,36.14,36.15,18509.0,35.5369,35.5566,35.4977,35.5075,18509.0
2025-01-03 15:30:00,36.15,36.24,36.15,36.16,156491.0,35.5075,35.5959,35.5075,35.5173,156491.0
2025-01-06 09:30:00,35.98,36.14,35.64,35.8,60087.0,35.3405,35.4977,35.0065,35.1637,60087.0
2025-01-06 10:00:00,35.8,35.96,35.61,35.62,35894.0,35.1637,35.3208,34.9771,34.9869,35894.0
2025-01-06 10:30:00,35.62,35.82,35.58,35.77,31460.0,34.9869,35.1833,34.9476,35.1342,31460.0
2025-01-06 11:00:00,35.76,35.87,35.66,35.79,17472.0,35.1244,35.2324,35.0262,35.1539,17472.0
2025-01-06 11:30:00,35.78,35.95,35.78,35.93,17803.0,35.144,35.311,35.144,35.2914,17803.0
2025-01-06 12:00:00,35.94,35.97,35.89,35.91,12947.0,35.3012,35.3307,35.2521,35.2717,12947.0
2025-01-06 12:30:00,35.9,35.92,35.85,35.88,18151.0,35.2619,35.2816,35.2128,35.2423,18151.0
2025-01-06 13:00:00,35.89,35.89,35.8,35.88,15839.0,35.2521,35.2521,35.1637,35.2423,15839.0
2025-01-06 13:30:00,35.87,35.87,35.77,35.8,29991.0,35.2324,35.2324,35.1342,35.1637,29991.0
2025-01-06 14:00:00,35.81,35.91,35.75,35.79,22385.0,35.1735,35.2717,35.1146,35.1539,22385.0
2025-01-06 14:30:00,35.77,35.81,35.7,35.74,15304.0,35.1342,35.1735,35.0655,35.1048,15304.0
2025-01-06 15:00:00,35.73,35.77,35.57,35.59,29850.0,35.0949,35.1342,34.9378,34.9574,29850.0
2025-01-06 15:30:00,35.58,35.59,35.35,35.43,141714.0,34.9476,34.9574,34.7217,34.8003,141714.0
2025-01-07 09:30:00,35.29,35.65,35.29,35.55,65159.0,34.6628,35.0164,34.6628,34.9181,65159.0
2025-01-07 10:00:00,35.53,35.53,35.28,35.49,59327.0,34.8985,34.8985,34.6529,34.8592,59327.0
2025-01-07 10:30:00,35.5,35.75,35.5,35.61,42118.0,34.869,35.1146,34.869,34.9771,42118.0
2025-01-07 11:00:00,35.62,35.64,35.52,35.57,53474.0,34.9869,35.0065,34.8887,34.9378,53474.0
2025-01-07 11:30:00,35.56,35.57,35.31,35.31,29914.0,34.928,34.9378,34.6824,34.6824,29914.0
2025-01-07 12:00:00,35.33,35.42,35.32,35.34,18921.0,34.702,34.7904,34.6922,34.7119,18921.0
2025-01-07 12:30:00,35.34,35.37,35.21,35.29,51736.0,34.7119,34.7413,34.5842,34.6628,51736.0
2025-01-07 13:00:00,35.3,35.35,35.28,35.3,23552.0,34.6726,34.7217,34.6529,34.6726,23552.0
2025-01-07 13:30:00,35.29,35.33,35.23,35.31,38765.0,34.6628,34.702,34.6038,34.6824,38765.0
2025-01-07 14:00:00,35.31,35.31,35.2,35.27,26511.0,34.6824,34.6824,34.5744,34.6431,26511.0
2025-01-07 14:30:00,35.26,35.28,35.2,35.23,35704.0,34.6333,34.6529,34.5744,34.6038,35704.0
2025-01-07 15:00:00,35.22,35.27,35.16,35.22,42893.0,34.594,34.6431,34.5351,34.594,42893.0
2025-01-07 15:30:00,35.21,35.29,35.11,35.28,241090.0,34.5842,34.6628,34.486,34.6529,241090.0
2025-01-08 09:30:00,35.0,35.1,34.72,34.72,41465.0,34.3779,34.4761,34.1029,34.1029,41465.0
2025-01-08 10:00:00,34.75,35.27,34.72,35.07,39679.0,34.1324,34.6431,34.1029,34.4467,39679.0
2025-01-08 10:30:00,35.1,35.16,34.98,35.02,49218.0,34.4761,34.5351,34.3583,34.3976,49218.0
2025-01-08 11:00:00,35.02,35.07,34.94,34.94,51769.0,34.3976,34.4467,34.319,34.319,51769.0
2025-01-08 11:30:00,34.94,35.04,34.94,34.97,24385.0,34.319,34.4172,34.319,34.3484,24385.0
2025-01-08 12:00:00,34.97,34.97,34.75,34.79,50099.0,34.3484,34.3484,34.1324,34.1716,50099.0
2025-01-08 12:30:00,34.77,34.82,34.71,34.81,47404.0,34.152,34.2011,34.0931,34.1913,47404.0
2025-01-08 13:00:00,34.82,34.91,34.74,34.81,36392.0,34.2011,34.2895,34.1225,34.1913,36392.0
2025-01-08 13:30:00,34.81,34.9,34.72,34.8,25243.0,34.1913,34.2797,34.1029,34.1815,25243.0
2025-01-08 14:00:00,34.79,34.91,34.78,34.9,24487.0,34.1716,34.2895,34.1618,34.2797,24487.0
2025-01-08 14:30:00,34.89,34.91,34.84,34.89,29572.0,34.2699,34.2895,34.2208,34.2699,29572.0
2025-01-08 15:00:00,34.9,35.06,34.9,35.0,191982.0,34.2797,34.4368,34.2797,34.3779,191982.0
2025-01-08 15:30:00,35.0,35.06,34.95,34.99,269224.0,34.3779,34.4368,34.3288,34.3681,269224.0
2025-01-10 09:30:00,34.76,35.01,34.52,34.88,80285.0,34.1422,34.3877,33.9064,34.26,80285.0
2025-01-10 10:00:00,34.88,34.9,34.72,34.77,47409.0,34.26,34.2797,34.1029,34.152,47409.0
2025-01-10 10:30:00,34.77,34.85,34.53,34.65,120224.0,34.152,34.2306,33.9163,34.0341,120224.0
2025-01-10 11:00:00,34.64,34.66,34.4,34.45,72077.0,34.0243,34.044,33.7886,33.8377,72077.0
2025-01-10 11:30:00,34.43,34.53,34.41,34.41,47987.0,33.818,33.9163,33.7984,33.7984,47987.0
2025-01-10 12:00:00,34.41,34.46,34.3,34.43,63471.0,33.7984,33.8475,33.6904,33.818,63471.0
2025-01-10 12:30:00,34.42,34.44,34.23,34.26,52426.0,33.8082,33.8279,33.6216,33.6511,52426.0
2025-01-10 13:00:00,34.24,34.3,34.21,34.25,55000.0,33.6314,33.6904,33.602,33.6412,55000.0
2025-01-10 13:30:00,34.26,34.38,34.19,34.29,57084.0,33.6511,33.7689,33.5823,33.6805,57084.0
2025-01-10 14:00:00,34.28,34.28,34.16,34.26,50843.0,33.6707,33.6707,33.5528,33.6511,50843.0
2025-01-10 14:30:00,34.26,34.28,34.22,34.24,90532.0,33.6511,33.6707,33.6118,33.6314,90532.0
2025-01-10 15:00:00,34.23,34.29,34.19,34.24,117878.0,33.6216,33.6805,33.5823,33.6314,117878.0
2025-01-10 15:30:00,34.24,34.29,34.05,34.07,258172.0,33.6314,33.6805,33.4448,33.4644,258172.0
2025-01-13 09:30:00,34.07,34.08,33.59,33.73,95251.0,33.4644,33.4743,32.993,33.1305,95251.0
2025-01-13 10:00:00,33.74,33.77,33.38,33.45,90294.0,33.1403,33.1698,32.7867,32.8555,90294.0
2025-01-13 10:30:00,33.44,33.54,33.37,33.41,61102.0,32.8456,32.9439,32.7769,32.8162,61102.0
2025-01-13 11:00:00,33.39,33.41,33.24,33.29,91771.0,32.7965,32.8162,32.6492,32.6983,91771.0
2025-01-13 11:30:00,33.29,33.36,33.18,33.25,77228.0,32.6983,32.7671,32.5903,32.659,77228.0
2025-01-13 12:00:00,33.23,33.45,33.23,33.38,74716.0,32.6394,32.8555,32.6394,32.7867,74716.0
2025-01-13 12:30:00,33.4,33.47,33.33,33.43,53630.0,32.8064,32.8751,32.7376,32.8358,53630.0
2025-01-13 13:00:00,33.43,33.47,33.38,33.46,83060.0,32.8358,32.8751,32.7867,32.8653,83060.0
2025-01-13 13:30:00,33.46,33.53,33.44,33.51,65412.0,32.8653,32.934,32.8456,32.9144,65412.0
2025-01-13 14:00:00,33.5,33.59,33.45,33.55,43376.0,32.9046,32.993,32.8555,32.9537,43376.0
2025-01-13 14:30:00,33.55,33.6,33.51,33.57,48243.0,32.9537,33.0028,32.9144,32.9733,48243.0
2025-01-13 15:00:00,33.56,33.72,33.53,33.68,68115.0,32.9635,33.1207,32.934,33.0814,68115.0
2025-01-13 15:30:00,33.67,33.74,33.6,33.72,290597.0,33.0716,33.1403,33.0028,33.1207,290597.0
2025-01-14 09:30:00,33.83,34.09,33.78,34.02,85058.0,33.2287,33.4841,33.1796,33.4153,85058.0
2025-01-14 10:00:00,34.02,34.08,33.89,34.04,67508.0,33.4153,33.4743,33.2876,33.435,67508.0
2025-01-14 10:30:00,34.04,34.08,33.99,34.05,43586.0,33.435,33.4743,33.3859,33.4448,43586.0
2025-01-14 11:00:00,34.05,34.11,33.92,33.99,58273.0,33.4448,33.5037,33.3171,33.3859,58273.0
2025-01-14 11:30:00,34.0,34.03,33.93,33.97,38285.0,33.3957,33.4252,33.3269,33.3662,38285.0
2025-01-14 12:00:00,33.97,33.99,33.92,33.98,42858.0,33.3662,33.3859,33.3171,33.376,42858.0
2025-01-14 12:30:00,33.98,34.12,33.93,34.12,88117.0,33.376,33.5136,33.3269,33.5136,88117.0
2025-01-14 13:00:00,34.12,34.22,34.11,34.2,52507.0,33.5136,33.6118,33.5037,33.5921,52507.0
2025-01-14 13:30:00,34.2,34.24,34.1,34.1,39884.0,33.5921,33.6314,33.4939,33.4939,39884.0
2025-01-14 14:00:00,34.09,34.12,34.08,34.09,50603.0,33.4841,33.5136,33.4743,33.4841,50603.0
2025-01-14 14:30:00,34.09,34.14,34.06,34.09,62434.0,33.4841,33.5332,33.4546,33.4841,62434.0
2025-01-14 15:00:00,34.09,34.16,34.01,34.15,71818.0,33.4841,33.5528,33.4055,33.543,71818.0
2025-01-14 15:30:00,34.15,34.2,34.08,34.11,309016.0,33.543,33.5921,33.4743,33.5037,309016.0
2025-01-15 09:30:00,34.69,34.87,34.5,34.84,87824.0,34.0734,34.2502,33.8868,34.2208,87824.0
2025-01-15 10:00:00,34.82,34.85,34.68,34.69,74891.0,34.2011,34.2306,34.0636,34.0734,74891.0
2025-01-15 10:30:00,34.69,34.71,34.44,34.46,55952.0,34.0734,34.0931,33.8279,33.8475,55952.0
2025-01-15 11:00:00,34.46,34.48,34.35,34.46,36042.0,33.8475,33.8672,33.7395,33.8475,36042.0
2025-01-15 11:30:00,34.45,34.45,34.36,34.39,29405.0,33.8377,33.8377,33.7493,33.7788,29405.0
2025-01-15 12:00:00,34.4,34.43,34.34,34.38,24798.0,33.7886,33.818,33.7296,33.7689,24798.0
2025-01-15 12:30:00,34.37,34.4,34.34,34.34,36484.0,33.7591,33.7886,33.7296,33.7296,36484.0
2025-01-15 13:00:00,34.35,34.43,34.33,34.39,28382.0,33.7395,33.818,33.7198,33.7788,28382.0
2025-01-15 13:30:00,34.39,34.49,34.38,34.49,35168.0,33.7788,33.877,33.7689,33.877,35168.0
2025-01-15 14:00:00,34.49,34.52,34.44,34.52,32490.0,33.877,33.9064,33.8279,33.9064,32490.0
2025-01-15 14:30:00,34.52,34.56,34.5,34.52,30844.0,33.9064,33.9457,33.8868,33.9064,30844.0
2025-01-15 15:00:00,34.52,34.59,34.46,34.57,63771.0,33.9064,33.9752,33.8475,33.9556,63771.0
2025-01-15 15:30:00,34.57,34.57,34.44,34.49,216969.0,33.9556,33.9556,33.8279,33.877,216969.0
2025-01-16 09:30:00,34.49,34.76,34.14,34.65,58407.0,33.877,34.1422,33.5332,34.0341,58407.0
2025-01-16 10:00:00,34.67,34.68,34.51,34.67,90948.0,34.0538,34.0636,33.8966,34.0538,90948.0
2025-01-16 10:30:00,34.68,34.78,34.6,34.77,37780.0,34.0636,34.1618,33.985,34.152,37780.0
2025-01-16 11:00:00,34.76,34.92,34.75,34.92,19804.0,34.1422,34.2993,34.1324,34.2993,19804.0
2025-01-16 11:30:00,34.91,35.0,34.91,34.98,29738.0,34.2895,34.3779,34.2895,34.3583,29738.0
2025-01-16 12:00:00,34.98,35.11,34.97,35.02,31051.0,34.3583,34.486,34.3484,34.3976,31051.0
2025-01-16 12:30:00,35.01,35.04,34.96,35.0,17503.0,34.3877,34.4172,34.3386,34.3779,17503.0
2025-01-16 13:00:00,35.0,35.09,35.0,35.05,38138.0,34.3779,34.4663,34.3779,34.427,38138.0
2025-01-16 13:30:00,35.04,35.06,34.93,34.93,43784.0,34.4172,34.4368,34.3092,34.3092,43784.0
2025-01-16 14:00:00,34.94,35.02,34.93,35.0,32409.0,34.319,34.3976,34.3092,34.3779,32409.0
2025-01-16 14:30:00,35.0,35.01,34.95,34.95,48014.0,34.3779,34.3877,34.3288,34.3288,48014.0
2025-01-16 15:00:00,34.95,35.05,34.95,34.99,101234.0,34.3288,34.427,34.3288,34.3681,101234.0
2025-01-16 15:30:00,35.0,35.21,35.0,35.15,222751.0,34.3779,34.5842,34.3779,34.5252,222751.0
2025-01-17 09:30:00,34.94,35.25,34.91,35.13,61666.0,34.319,34.6235,34.2895,34.5056,61666.0
2025-01-17 10:00:00,35.14,35.32,35.08,35.3,58726.0,34.5154,34.6922,34.4565,34.6726,58726.0
2025-01-17 10:30:00,35.29,35.35,35.15,35.32,132885.0,34.6628,34.7217,34.5252,34.6922,132885.0
2025-01-17 11:00:00,35.32,35.38,35.26,35.28,46170.0,34.6922,34.7512,34.6333,34.6529,46170.0
2025-01-17 11:30:00,35.28,35.31,35.2,35.25,32600.0,34.6529,34.6824,34.5744,34.6235,32600.0
2025-01-17 12:00:00,35.25,35.26,35.17,35.17,46073.0,34.6235,34.6333,34.5449,34.5449,46073.0
2025-01-17 12:30:00,35.16,35.27,35.16,35.21,42730.0,34.5351,34.6431,34.5351,34.5842,42730.0
2025-01-17 13:00:00,35.21,35.22,35.14,35.18,26448.0,34.5842,34.594,34.5154,34.5547,26448.0
2025-01-17 13:30:00,35.19,35.19,35.11,35.13,27665.0,34.5645,34.5645,34.486,34.5056,27665.0
2025-01-17 14:00:00,35.14,35.15,35.09,35.12,29221.0,34.5154,34.5252,34.4663,34.4958,29221.0
2025-01-17 14:30:00,35.13,35.13,35.02,35.03,29179.0,34.5056,34.5056,34.3976,34.4074,29179.0
2025-01-17 15:00:00,35.03,35.05,35.0,35.05,36027.0,34.4074,34.427,34.3779,34.427,36027.0
2025-01-17 15:30:00,35.05,35.11,34.89,34.99,264915.0,34.427,34.486,34.2699,34.3681,264915.0
2025-01-21 09:30:00,35.16,35.67,35.08,35.48,70707.0,34.5351,35.036,34.4565,34.8494,70707.0
2025-01-21 10:00:00,35.51,35.51,35.34,35.35,54550.0,34.8788,34.8788,34.7119,34.7217,54550.0
2025-01-21 10:30:00,35.35,35.42,35.33,35.38,75006.0,34.7217,34.7904,34.702,34.7512,75006.0
2025-01-21 11:00:00,35.37,35.39,35.29,35.36,32213.0,34.7413,34.761,34.6628,34.7315,32213.0
2025-01-21 11:30:00,35.35,35.36,35.26,35.27,44697.0,34.7217,34.7315,34.6333,34.6431,44697.0
2025-01-21 12:00:00,35.26,35.3,35.01,35.06,70146.0,34.6333,34.6726,34.3877,34.4368,70146.0
2025-01-21 12:30:00,35.06,35.19,35.03,35.04,78689.0,34.4368,34.5645,34.4074,34.4172,78689.0
2025-01-21 13:00:00,35.04,35.13,34.98,34.98,31401.0,34.4172,34.5056,34.3583,34.3583,31401.0
2025-01-21 13:30:00,34.98,35.03,34.91,34.98,42007.0,34.3583,34.4074,34.2895,34.3583,42007.0
2025-01-21 14:00:00,34.96,35.08,34.95,35.01,38416.0,34.3386,34.4565,34.3288,34.3877,38416.0
2025-01-21 14:30:00,35.01,35.01,34.95,35.0,42813.0,34.3877,34.3877,34.3288,34.3779,42813.0
2025-01-21 15:00:00,35.0,35.06,34.97,35.02,68490.0,34.3779,34.4368,34.3484,34.3976,68490.0
2025-01-21 15:30:00,35.02,35.06,34.89,34.94,203112.0,34.3976,34.4368,34.2699,34.319,203112.0
2025-01-22 09:30:00,34.68,34.68,34.2,34.3,84654.0,34.0636,34.0636,33.5921,33.6904,84654.0
2025-01-22 10:00:00,34.33,34.47,34.23,34.24,43435.0,33.7198,33.8573,33.6216,33.6314,43435.0
2025-01-22 10:30:00,34.22,34.22,34.02,34.04,53698.0,33.6118,33.6118,33.4153,33.435,53698.0
2025-01-22 11:00:00,34.04,34.11,33.98,33.98,54111.0,33.435,33.5037,33.376,33.376,54111.0
2025-01-22 11:30:00,33.99,34.02,33.94,33.96,20805.0,33.3859,33.4153,33.3368,33.3564,20805.0
2025-01-22 12:00:00,33.93,34.03,33.9,34.02,54591.0,33.3269,33.4252,33.2975,33.4153,54591.0
2025-01-22 12:30:00,34.03,34.05,33.89,33.89,38721.0,33.4252,33.4448,33.2876,33.2876,38721.0
2025-01-22 13:00:00,33.91,34.1,33.89,34.05,37635.0,33.3073,33.4939,33.2876,33.4448,37635.0
2025-01-22 13:30:00,34.04,34.05,33.98,33.98,24849.0,33.435,33.4448,33.376,33.376,24849.0
2025-01-22 14:00:00,33.98,34.0,33.96,33.97,29452.0,33.376,33.3957,33.3564,33.3662,29452.0
2025-01-22 14:30:00,33.97,34.08,33.96,33.96,56787.0,33.3662,33.4743,33.3564,33.3564,56787.0
2025-01-22 15:00:00,33.97,33.99,33.79,33.8,66456.0,33.3662,33.3859,33.1894,33.1992,66456.0
2025-01-22 15:30:00,33.79,33.83,33.57,33.62,404238.0,33.1894,33.2287,32.9733,33.0224,404238.0
2025-01-23 09:30:00,33.7,34.14,33.7,34.12,209344.0,33.101,33.5332,33.101,33.5136,209344.0
2025-01-23 10:00:00,34.07,34.1,33.91,33.98,113026.0,33.4644,33.4939,33.3073,33.376,113026.0
2025-01-23 10:30:00,34.01,34.01,33.83,33.86,71270.0,33.4055,33.4055,33.2287,33.2582,71270.0
2025-01-23 11:00:00,33.86,33.98,33.84,33.91,88592.0,33.2582,33.376,33.2385,33.3073,88592.0
2025-01-23 11:30:00,33.9,33.93,33.8,33.81,53611.0,33.2975,33.3269,33.1992,33.2091,53611.0
2025-01-23 12:00:00,33.82,33.84,33.78,33.81,47835.0,33.2189,33.2385,33.1796,33.2091,47835.0
2025-01-23 12:30:00,33.81,33.83,33.76,33.79,32075.0,33.2091,33.2287,33.16,33.1894,32075.0
2025-01-23 13:00:00,33.8,33.86,33.75,33.8,72751.0,33.1992,33.2582,33.1501,33.1992,72751.0
2025-01-23 13:30:00,33.8,33.81,33.58,33.65,66307.0,33.1992,33.2091,32.9832,33.0519,66307.0
2025-01-23 14:00:00,33.64,33.73,33.61,33.64,47465.0,33.0421,33.1305,33.0126,33.0421,47465.0
2025-01-23 14:30:00,33.65,33.65,33.56,33.57,40585.0,33.0519,33.0519,32.9635,32.9733,40585.0
2025-01-23 15:00:00,33.57,33.66,33.56,33.62,43165.0,32.9733,33.0617,32.9635,33.0224,43165.0
2025-01-23 15:30:00,33.62,33.68,33.53,33.58,225342.0,33.0224,33.0814,32.934,32.9832,225342.0
2025-01-24 09:30:00,33.51,33.7,33.38,33.5,106189.0,32.9144,33.101,32.7867,32.9046,106189.0
2025-01-24 10:00:00,33.55,33.65,33.45,33.57,66800.0,32.9537,33.0519,32.8555,32.9733,66800.0
2025-01-24 10:30:00,33.58,33.66,33.5,33.54,51983.0,32.9832,33.0617,32.9046,32.9439,51983.0
2025-01-24 11:00:00,33.52,33.6,33.49,33.55,54153.0,32.9242,33.0028,32.8948,32.9537,54153.0
2025-01-24 11:30:00,33.55,33.59,33.48,33.56,48009.0,32.9537,32.993,32.8849,32.9635,48009.0
2025-01-24 12:00:00,33.56,33.58,33.47,33.49,38257.0,32.9635,32.9832,32.8751,32.8948,38257.0
2025-01-24 12:30:00,33.48,33.55,33.47,33.52,44537.0,32.8849,32.9537,32.8751,32.9242,44537.0
2025-01-24 13:00:00,33.52,33.6,33.5,33.51,45517.0,32.9242,33.0028,32.9046,32.9144,45517.0
2025-01-24 13:30:00,33.51,33.59,33.5,33.56,32744.0,32.9144,32.993,32.9046,32.9635,32744.0
2025-01-24 14:00:00,33.57,33.64,33.5,33.57,61173.0,32.9733,33.0421,32.9046,32.9733,61173.0
2025-01-24 14:30:00,33.59,33.64,33.53,33.54,45098.0,32.993,33.0421,32.934,32.9439,45098.0
2025-01-24 15:00:00,33.54,33.58,33.43,33.45,47855.0,32.9439,32.9832,32.8358,32.8555,47855.0
2025-01-24 15:30:00,33.45,33.52,33.39,33.48,253818.0,32.8555,32.9242,32.7965,32.8849,253818.0
2025-01-27 09:30:00,33.9,34.87,33.88,34.74,148590.0,33.2975,34.2502,33.2778,34.1225,148590.0
2025-01-27 10:00:00,34.75,34.9,34.56,34.69,137005.0,34.1324,34.2797,33.9457,34.0734,137005.0
2025-01-27 10:30:00,34.65,34.65,34.43,34.52,50524.0,34.0341,34.0341,33.818,33.9064,50524.0
2025-01-27 11:00:00,34.52,34.82,34.52,34.82,39974.0,33.9064,34.2011,33.9064,34.2011,39974.0
2025-01-27 11:30:00,34.84,34.9,34.74,34.86,54993.0,34.2208,34.2797,34.1225,34.2404,54993.0
2025-01-27 12:00:00,34.85,34.89,34.75,34.85,35787.0,34.2306,34.2699,34.1324,34.2306,35787.0
2025-01-27 12:30:00,34.87,34.97,34.86,34.89,28502.0,34.2502,34.3484,34.2404,34.2699,28502.0
2025-01-27 13:00:00,34.91,35.09,34.86,35.06,31576.0,34.2895,34.4663,34.2404,34.4368,31576.0
2025-01-27 13:30:00,35.08,35.15,35.01,35.14,41869.0,34.4565,34.5252,34.3877,34.5154,41869.0
2025-01-27 14:00:00,35.14,35.34,35.11,35.28,33213.0,34.5154,34.7119,34.486,34.6529,33213.0
2025-01-27 14:30:00,35.27,35.36,35.26,35.27,70490.0,34.6431,34.7315,34.6333,34.6431,70490.0
2025-01-27 15:00:00,35.29,35.51,35.26,35.45,59651.0,34.6628,34.8788,34.6333,34.8199,59651.0
2025-01-27 15:30:00,35.45,35.5,35.35,35.45,206544.0,34.8199,34.869,34.7217,34.8199,206544.0
2025-01-28 09:30:00,35.86,36.25,35.66,35.9,255726.0,35.2226,35.6057,35.0262,35.2619,255726.0
2025-01-28 10:00:00,35.9,36.09,35.86,36.06,77695.0,35.2619,35.4485,35.2226,35.4191,77695.0
2025-01-28 10:30:00,36.06,36.13,35.99,36.04,60257.0,35.4191,35.4878,35.3503,35.3994,60257.0
2025-01-28 11:00:00,36.05,36.1,35.97,35.98,48868.0,35.4092,35.4584,35.3307,35.3405,48868.0
2025-01-28 11:30:00,35.98,35.99,35.72,35.75,42920.0,35.3405,35.3503,35.0851,35.1146,42920.0
2025-01-28 12:00:00,35.74,35.74,35.63,35.64,85360.0,35.1048,35.1048,34.9967,35.0065,85360.0
2025-01-28 12:30:00,35.64,35.74,35.63,35.71,51375.0,35.0065,35.1048,34.9967,35.0753,51375.0
2025-01-28 13:00:00,35.71,35.74,35.62,35.62,35262.0,35.0753,35.1048,34.9869,34.9869,35262.0
2025-01-28 13:30:00,35.63,35.69,35.62,35.63,38891.0,34.9967,35.0556,34.9869,34.9967,38891.0
2025-01-28 14:00:00,35.63,35.66,35.43,35.44,38231.0,34.9967,35.0262,34.8003,34.8101,38231.0
2025-01-28 14:30:00,35.44,35.5,35.4,35.49,48167.0,34.8101,34.869,34.7708,34.8592,48167.0
2025-01-28 15:00:00,35.46,35.56,35.44,35.44,202610.0,34.8297,34.928,34.8101,34.8101,202610.0
2025-01-28 15:30:00,35.45,35.72,35.43,35.7,291327.0,34.8199,35.0851,34.8003,35.0655,291327.0
2025-01-29 09:30:00,35.62,35.66,35.31,35.5,123706.0,34.9869,35.0262,34.6824,34.869,123706.0
2025-01-29 10:00:00,35.49,35.55,35.35,35.38,46547.0,34.8592,34.9181,34.7217,34.7512,46547.0
2025-01-29 10:30:00,35.4,35.41,35.19,35.25,35078.0,34.7708,34.7806,34.5645,34.6235,35078.0
2025-01-29 11:00:00,35.24,35.24,35.08,35.12,39396.0,34.6136,34.6136,34.4565,34.4958,39396.0
2025-01-29 11:30:00,35.13,35.16,35.05,35.05,29133.0,34.5056,34.5351,34.427,34.427,29133.0
2025-01-29 12:00:00,35.05,35.11,35.02,35.06,32897.0,34.427,34.486,34.3976,34.4368,32897.0
2025-01-29 12:30:00,35.06,35.11,35.01,35.1,36797.0,34.4368,34.486,34.3877,34.4761,36797.0
2025-01-29 13:00:00,35.1,35.2,35.08,35.16,45677.0,34.4761,34.5744,34.4565,34.5351,45677.0
2025-01-29 13:30:00,35.16,35.18,35.07,35.17,47173.0,34.5351,34.5547,34.4467,34.5449,47173.0
2025-01-29 14:00:00,35.18,35.18,34.92,34.96,50352.0,34.5547,34.5547,34.2993,34.3386,50352.0
2025-01-29 14:30:00,34.96,35.19,34.95,35.08,68089.0,34.3386,34.5645,34.3288,34.4565,68089.0
2025-01-29 15:00:00,35.07,35.22,35.0,35.18,54878.0,34.4467,34.594,34.3779,34.5547,54878.0
2025-01-29 15:30:00,35.18,35.21,35.08,35.16,184498.0,34.5547,34.5842,34.4565,34.5351,184498.0
2025-01-30 09:30:00,35.44,35.52,35.1,35.36,100933.0,34.8101,34.8887,34.4761,34.7315,100933.0
2025-01-30 10:00:00,35.4,35.43,35.24,35.3,36315.0,34.7708,34.8003,34.6136,34.6726,36315.0
2025-01-30 10:30:00,35.31,35.52,35.31,35.45,40285.0,34.6824,34.8887,34.6824,34.8199,40285.0
2025-01-30 11:00:00,35.45,35.51,35.38,35.43,38412.0,34.8199,34.8788,34.7512,34.8003,38412.0
2025-01-30 11:30:00,35.42,35.42,35.26,35.3,34746.0,34.7904,34.7904,34.6333,34.6726,34746.0
2025-01-30 12:00:00,35.31,35.35,35.23,35.29,27843.0,34.6824,34.7217,34.6038,34.6628,27843.0
2025-01-30 12:30:00,35.29,35.35,35.26,35.32,31163.0,34.6628,34.7217,34.6333,34.6922,31163.0
2025-01-30 13:00:00,35.32,35.44,35.31,35.41,26932.0,34.6922,34.8101,34.6824,34.7806,26932.0
2025-01-30 13:30:00,35.41,35.48,35.41,35.46,31639.0,34.7806,34.8494,34.7806,34.8297,31639.0
2025-01-30 14:00:00,35.46,35.57,35.46,35.56,46741.0,34.8297,34.9378,34.8297,34.928,46741.0
2025-01-30 14:30:00,35.56,35.66,35.48,35.66,50799.0,34.928,35.0262,34.8494,35.0262,50799.0
2025-01-30 15:00:00,35.66,35.67,35.57,35.63,61697.0,35.0262,35.036,34.9378,34.9967,61697.0
2025-01-30 15:30:00,35.62,35.66,35.18,35.46,220903.0,34.9869,35.0262,34.5547,34.8297,220903.0
2025-01-31 09:30:00,35.24,35.3,35.0,35.0,81718.0,34.6136,34.6726,34.3779,34.3779,81718.0
2025-01-31 10:00:00,34.98,35.46,34.98,35.46,52732.0,34.3583,34.8297,34.3583,34.8297,52732.0
2025-01-31 10:30:00,35.46,35.53,35.41,35.49,41610.0,34.8297,34.8985,34.7806,34.8592,41610.0
2025-01-31 11:00:00,35.47,35.53,35.43,35.47,50904.0,34.8396,34.8985,34.8003,34.8396,50904.0
2025-01-31 11:30:00,35.48,35.51,35.4,35.43,32470.0,34.8494,34.8788,34.7708,34.8003,32470.0
2025-01-31 12:00:00,35.41,35.47,35.35,35.42,46868.0,34.7806,34.8396,34.7217,34.7904,46868.0
2025-01-31 12:30:00,35.42,35.47,35.35,35.35,35677.0,34.7904,34.8396,34.7217,34.7217,35677.0
2025-01-31 13:00:00,35.36,35.43,35.28,35.3,45284.0,34.7315,34.8003,34.6529,34.6726,45284.0
2025-01-31 13:30:00,35.3,35.31,35.2,35.24,40896.0,34.6726,34.6824,34.5744,34.6136,40896.0
2025-01-31 14:00:00,35.23,35.3,35.17,35.3,38276.0,34.6038,34.6726,34.5449,34.6726,38276.0
2025-01-31 14:30:00,35.3,35.44,35.28,35.44,48394.0,34.6726,34.8101,34.6529,34.8101,48394.0
2025-01-31 15:00:00,35.42,35.42,35.26,35.37,57456.0,34.7904,34.7904,34.6333,34.7413,57456.0
2025-01-31 15:30:00,35.37,35.5,35.29,35.46,298335.0,34.7413,34.869,34.6628,34.8297,298335.0
2025-02-03 09:30:00,35.11,35.24,35.01,35.2,48407.0,34.486,34.6136,34.3877,34.5744,48407.0
2025-02-03 10:00:00,35.2,35.67,35.08,35.59,56952.0,34.5744,35.036,34.4565,34.9574,56952.0
2025-02-03 10:30:00,35.6,35.79,35.5,35.73,57935.0,34.9672,35.1539,34.869,35.0949,57935.0
2025-02-03 11:00:00,35.73,35.9,35.63,35.87,37902.0,35.0949,35.2619,34.9967,35.2324,37902.0
2025-02-03 11:30:00,35.88,35.94,35.72,35.8,48650.0,35.2423,35.3012,35.0851,35.1637,48650.0
2025-02-03 12:00:00,35.81,35.82,35.68,35.79,84971.0,35.1735,35.1833,35.0458,35.1539,84971.0
2025-02-03 12:30:00,35.78,35.91,35.75,35.84,44208.0,35.144,35.2717,35.1146,35.203,44208.0
2025-02-03 13:00:00,35.84,35.9,35.8,35.89,29046.0,35.203,35.2619,35.1637,35.2521,29046.0
2025-02-03 13:30:00,35.9,36.04,35.9,36.02,117541.0,35.2619,35.3994,35.2619,35.3798,117541.0
2025-02-03 14:00:00,36.01,36.09,35.99,36.07,29400.0,35.37,35.4485,35.3503,35.4289,29400.0
2025-02-03 14:30:00,36.1,36.17,36.08,36.11,33276.0,35.4584,35.5271,35.4387,35.4682,33276.0
2025-02-03 15:00:00,36.1,36.12,35.89,35.9,65018.0,35.4584,35.478,35.2521,35.2619,65018.0
2025-02-03 15:30:00,35.9,36.06,35.86,36.02,204746.0,35.2619,35.4191,35.2226,35.3798,204746.0
2025-02-04 09:30:00,35.68,35.7,35.22,35.45,60031.0,35.0458,35.0655,34.594,34.8199,60031.0
2025-02-04 10:00:00,35.49,35.87,35.46,35.84,50931.0,34.8592,35.2324,34.8297,35.203,50931.0
2025-02-04 10:30:00,35.82,35.84,35.46,35.51,35908.0,35.1833,35.203,34.8297,34.8788,35908.0
2025-02-04 11:00:00,35.52,35.64,35.5,35.59,31059.0,34.8887,35.0065,34.869,34.9574,31059.0
2025-02-04 11:30:00,35.58,35.58,35.44,35.47,23365.0,34.9476,34.9476,34.8101,34.8396,23365.0
2025-02-04 12:00:00,35.47,35.57,35.46,35.47,40303.0,34.8396,34.9378,34.8297,34.8396,40303.0
2025-02-04 12:30:00,35.47,35.51,35.37,35.38,31188.0,34.8396,34.8788,34.7413,34.7512,31188.0
2025-02-04 13:00:00,35.37,35.51,35.33,35.34,49643.0,34.7413,34.8788,34.702,34.7119,49643.0
2025-02-04 13:30:00,35.33,35.39,35.31,35.36,32614.0,34.702,34.761,34.6824,34.7315,32614.0
2025-02-04 14:00:00,35.36,35.4,35.34,35.38,34388.0,34.7315,34.7708,34.7119,34.7512,34388.0
2025-02-04 14:30:00,35.38,35.44,35.3,35.38,49015.0,34.7512,34.8101,34.6726,34.7512,49015.0
2025-02-04 15:00:00,35.39,35.49,35.36,35.45,58798.0,34.761,34.8592,34.7315,34.8199,58798.0
2025-02-04 15:30:00,35.45,35.51,35.39,35.4,199717.0,34.8199,34.8788,34.761,34.7708,199717.0
2025-02-05 09:30:00,35.76,35.83,35.59,35.63,31647.0,35.1244,35.1932,34.9574,34.9967,31647.0
2025-02-05 10:00:00,35.65,35.83,35.6,35.73,44963.0,35.0164,35.1932,34.9672,35.0949,44963.0
2025-02-05 10:30:00,35.73,35.79,35.52,35.53,71863.0,35.0949,35.1539,34.8887,34.8985,71863.0
2025-02-05 11:00:00,35.51,35.54,35.44,35.53,43063.0,34.8788,34.9083,34.8101,34.8985,43063.0
2025-02-05 11:30:00,35.55,35.6,35.42,35.42,32622.0,34.9181,34.9672,34.7904,34.7904,32622.0
2025-02-05 12:00:00,35.42,35.46,35.28,35.33,37847.0,34.7904,34.8297,34.6529,34.702,37847.0
2025-02-05 12:30:00,35.31,35.37,35.31,35.33,26937.0,34.6824,34.7413,34.6824,34.702,26937.0
2025-02-05 13:00:00,35.33,35.4,35.33,35.38,35547.0,34.702,34.7708,34.702,34.7512,35547.0
2025-02-05 13:30:00,35.39,35.49,35.38,35.41,46696.0,34.761,34.8592,34.7512,34.7806,46696.0
2025-02-05 14:00:00,35.41,35.48,35.4,35.48,28016.0,34.7806,34.8494,34.7708,34.8494,28016.0
2025-02-05 14:30:00,35.48,35.49,35.35,35.35,42722.0,34.8494,34.8592,34.7217,34.7217,42722.0
2025-02-05 15:00:00,35.36,35.38,35.29,35.29,65977.0,34.7315,34.7512,34.6628,34.6628,65977.0
2025-02-05 15:30:00,35.3,35.4,35.24,35.31,212731.0,34.6726,34.7708,34.6136,34.6824,212731.0
2025-02-06 09:30:00,35.33,35.45,35.19,35.21,33255.0,34.702,34.8199,34.5645,34.5842,33255.0
2025-02-06 10:00:00,35.2,35.32,35.13,35.17,17915.0,34.5744,34.6922,34.5056,34.5449,17915.0
2025-02-06 10:30:00,35.13,35.22,35.11,35.12,19161.0,34.5056,34.594,34.486,34.4958,19161.0
2025-02-06 11:00:00,35.12,35.32,35.11,35.3,28161.0,34.4958,34.6922,34.486,34.6726,28161.0
2025-02-06 11:30:00,35.3,35.31,35.24,35.27,17668.0,34.6726,34.6824,34.6136,34.6431,17668.0
2025-02-06 12:00:00,35.27,35.28,35.12,35.16,20186.0,34.6431,34.6529,34.4958,34.5351,20186.0
2025-02-06 12:30:00,35.16,35.2,35.14,35.19,13323.0,34.5351,34.5744,34.5154,34.5645,13323.0
2025-02-06 13:00:00,35.18,35.27,35.16,35.25,18474.0,34.5547,34.6431,34.5351,34.6235,18474.0
2025-02-06 13:30:00,35.24,35.27,35.24,35.24,10657.0,34.6136,34.6431,34.6136,34.6136,10657.0
2025-02-06 14:00:00,35.24,35.26,35.17,35.18,11977.0,34.6136,34.6333,34.5449,34.5547,11977.0
2025-02-06 14:30:00,35.18,35.22,35.16,35.2,18157.0,34.5547,34.594,34.5351,34.5744,18157.0
2025-02-06 15:00:00,35.19,35.34,35.19,35.31,27625.0,34.5645,34.7119,34.5645,34.6824,27625.0
2025-02-06 15:30:00,35.32,35.44,35.28,35.33,144532.0,34.6922,34.8101,34.6529,34.702,144532.0
2025-02-07 09:30:00,35.17,35.28,34.93,35.28,38872.0,34.5449,34.6529,34.3092,34.6529,38872.0
2025-02-07 10:00:00,35.27,35.32,35.14,35.21,42315.0,34.6431,34.6922,34.5154,34.5842,42315.0
2025-02-07 10:30:00,35.21,35.25,35.0,35.05,47983.0,34.5842,34.6235,34.3779,34.427,47983.0
2025-02-07 11:00:00,35.04,35.16,34.94,35.06,22284.0,34.4172,34.5351,34.319,34.4368,22284.0
2025-02-07 11:30:00,35.06,35.08,34.93,34.98,31188.0,34.4368,34.4565,34.3092,34.3583,31188.0
2025-02-07 12:00:00,34.98,35.07,34.96,35.01,27391.0,34.3583,34.4467,34.3386,34.3877,27391.0
2025-02-07 12:30:00,35.02,35.05,35.0,35.03,18292.0,34.3976,34.427,34.3779,34.4074,18292.0
2025-02-07 13:00:00,35.03,35.2,35.03,35.15,22153.0,34.4074,34.5744,34.4074,34.5252,22153.0
2025-02-07 13:30:00,35.14,35.17,35.06,35.08,24635.0,34.5154,34.5449,34.4368,34.4565,24635.0
2025-02-07 14:00:00,35.08,35.15,35.08,35.14,25111.0,34.4565,34.5252,34.4565,34.5154,25111.0
2025-02-07 14:30:00,35.14,35.16,35.08,35.1,29482.0,34.5154,34.5351,34.4565,34.4761,29482.0
2025-02-07 15:00:00,35.1,35.11,35.03,35.08,48505.0,34.4761,34.486,34.4074,34.4565,48505.0
2025-02-07 15:30:00,35.09,35.18,35.01,35.16,192004.0,34.4663,34.5547,34.3877,34.5351,192004.0
2025-02-10 09:30:00,34.83,34.99,34.7,34.79,40451.0,34.5296,34.6883,34.4008,34.49,40451.0
2025-02-10 10:00:00,34.79,34.85,34.72,34.84,32786.0,34.49,34.5495,34.4206,34.5396,32786.0
2025-02-10 10:30:00,34.84,34.95,34.82,34.88,31264.0,34.5396,34.6486,34.5197,34.5792,31264.0
2025-02-10 11:00:00,34.87,34.87,34.72,34.77,18770.0,34.5693,34.5693,34.4206,34.4702,18770.0
2025-02-10 11:30:00,34.78,34.81,34.73,34.73,18774.0,34.4801,34.5098,34.4305,34.4305,18774.0
2025-02-10 12:00:00,34.74,34.79,34.73,34.74,24549.0,34.4404,34.49,34.4305,34.4404,24549.0
2025-02-10 12:30:00,34.75,34.82,34.71,34.79,15593.0,34.4503,34.5197,34.4107,34.49,15593.0
2025-02-10 13:00:00,34.8,34.86,34.77,34.85,15347.0,34.4999,34.5594,34.4702,34.5495,15347.0
2025-02-10 13:30:00,34.85,34.95,34.84,34.94,13930.0,34.5495,34.6486,34.5396,34.6387,13930.0
2025-02-10 14:00:00,34.94,34.94,34.91,34.92,21873.0,34.6387,34.6387,34.609,34.6189,21873.0
2025-02-10 14:30:00,34.92,34.92,34.85,34.88,19885.0,34.6189,34.6189,34.5495,34.5792,19885.0
2025-02-10 15:00:00,34.89,34.92,34.85,34.89,30279.0,34.5891,34.6189,34.5495,34.5891,30279.0
2025-02-10 15:30:00,34.89,34.99,34.85,34.95,136628.0,34.5891,34.6883,34.5495,34.6486,136628.0
2025-02-11 09:30:00,34.78,34.88,34.58,34.82,45101.0,34.4801,34.5792,34.2818,34.5197,45101.0
2025-02-11 10:00:00,34.82,34.82,34.71,34.8,22584.0,34.5197,34.5197,34.4107,34.4999,22584.0
2025-02-11 10:30:00,34.79,34.91,34.78,34.91,16060.0,34.49,34.609,34.4801,34.609,16060.0
2025-02-11 11:00:00,34.92,35.07,34.92,35.05,16940.0,34.6189,34.7676,34.6189,34.7477,16940.0
2025-02-11 11:30:00,35.05,35.1,35.01,35.08,18255.0,34.7477,34.7973,34.7081,34.7775,18255.0
2025-02-11 12:00:00,35.07,35.17,35.07,35.16,18003.0,34.7676,34.8667,34.7676,34.8568,18003.0
2025-02-11 12:30:00,35.16,35.19,35.08,35.08,14762.0,34.8568,34.8865,34.7775,34.7775,14762.0
2025-02-11 13:00:00,35.09,35.19,35.07,35.12,11892.0,34.7874,34.8865,34.7676,34.8171,11892.0
2025-02-11 13:30:00,35.11,35.15,35.09,35.09,12932.0,34.8072,34.8469,34.7874,34.7874,12932.0
2025-02-11 14:00:00,35.09,35.13,35.07,35.11,19342.0,34.7874,34.8271,34.7676,34.8072,19342.0
2025-02-11 14:30:00,35.11,35.18,35.07,35.16,20657.0,34.8072,34.8766,34.7676,34.8568,20657.0
2025-02-11 15:00:00,35.14,35.25,35.13,35.25,17328.0,34.837,34.946,34.8271,34.946,17328.0
2025-02-11 15:30:00,35.25,35.42,35.25,35.41,131159.0,34.946,35.1146,34.946,35.1046,131159.0
2025-02-12 09:30:00,35.08,35.76,35.08,35.73,95331.0,34.7775,35.4516,34.7775,35.4219,95331.0
2025-02-12 10:00:00,35.73,35.83,35.6,35.61,86673.0,35.4219,35.521,35.293,35.3029,86673.0
2025-02-12 10:30:00,35.61,35.76,35.6,35.67,107899.0,35.3029,35.4516,35.293,35.3624,107899.0
2025-02-12 11:00:00,35.66,35.66,35.46,35.51,54102.0,35.3525,35.3525,35.1542,35.2038,54102.0
2025-02-12 11:30:00,35.52,35.68,35.49,35.63,45536.0,35.2137,35.3723,35.184,35.3227,45536.0
2025-02-12 12:00:00,35.62,35.73,35.61,35.68,53388.0,35.3128,35.4219,35.3029,35.3723,53388.0
2025-02-12 12:30:00,35.68,35.79,35.68,35.77,50202.0,35.3723,35.4814,35.3723,35.4615,50202.0
2025-02-12 13:00:00,35.77,35.79,35.69,35.78,37564.0,35.4615,35.4814,35.3822,35.4714,37564.0
2025-02-12 13:30:00,35.79,35.88,35.78,35.8,31123.0,35.4814,35.5706,35.4714,35.4913,31123.0
2025-02-12 14:00:00,35.8,35.83,35.69,35.77,41386.0,35.4913,35.521,35.3822,35.4615,41386.0
2025-02-12 14:30:00,35.77,35.87,35.75,35.87,40557.0,35.4615,35.5607,35.4417,35.5607,40557.0
2025-02-12 15:00:00,35.87,35.95,35.78,35.78,65018.0,35.5607,35.64,35.4714,35.4714,65018.0
2025-02-12 15:30:00,35.78,35.88,35.72,35.74,243349.0,35.4714,35.5706,35.412,35.4318,243349.0
2025-02-13 09:30:00,35.72,35.75,35.48,35.53,52131.0,35.412,35.4417,35.174,35.2236,52131.0
2025-02-13 10:00:00,35.55,35.7,35.55,35.61,26900.0,35.2434,35.3921,35.2434,35.3029,26900.0
2025-02-13 10:30:00,35.63,35.71,35.55,35.66,39297.0,35.3227,35.4021,35.2434,35.3525,39297.0
2025-02-13 11:00:00,35.67,35.77,35.67,35.73,25065.0,35.3624,35.4615,35.3624,35.4219,25065.0
2025-02-13 11:30:00,35.74,35.77,35.67,35.7,26858.0,35.4318,35.4615,35.3624,35.3921,26858.0
2025-02-13 12:00:00,35.71,35.86,35.7,35.83,21590.0,35.4021,35.5508,35.3921,35.521,21590.0
2025-02-13 12:30:00,35.83,35.88,35.79,35.8,20178.0,35.521,35.5706,35.4814,35.4913,20178.0
2025-02-13 13:00:00,35.8,35.83,35.72,35.74,15133.0,35.4913,35.521,35.412,35.4318,15133.0
2025-02-13 13:30:00,35.73,35.75,35.63,35.72,28838.0,35.4219,35.4417,35.3227,35.412,28838.0
2025-02-13 14:00:00,35.71,35.95,35.71,35.87,65220.0,35.4021,35.64,35.4021,35.5607,65220.0
2025-02-13 14:30:00,35.86,35.92,35.84,35.84,22247.0,35.5508,35.6102,35.5309,35.5309,22247.0
2025-02-13 15:00:00,35.85,35.89,35.79,35.88,34851.0,35.5408,35.5805,35.4814,35.5706,34851.0
2025-02-13 15:30:00,35.87,35.93,35.79,35.83,155468.0,35.5607,35.6202,35.4814,35.521,155468.0
2025-02-14 09:30:00,35.82,36.15,35.73,36.0,44887.0,35.5111,35.8383,35.4219,35.6896,44887.0
2025-02-14 10:00:00,35.98,36.01,35.67,35.67,24547.0,35.6697,35.6995,35.3624,35.3624,24547.0
2025-02-14 10:30:00,35.68,35.77,35.56,35.56,29189.0,35.3723,35.4615,35.2533,35.2533,29189.0
2025-02-14 11:00:00,35.57,35.62,35.49,35.55,22260.0,35.2633,35.3128,35.184,35.2434,22260.0
2025-02-14 11:30:00,35.54,35.54,35.42,35.5,24524.0,35.2335,35.2335,35.1146,35.1939,24524.0
2025-02-14 12:00:00,35.49,35.5,35.32,35.35,22160.0,35.184,35.1939,35.0154,35.0452,22160.0
2025-02-14 12:30:00,35.34,35.35,35.26,35.28,28319.0,35.0352,35.0452,34.9559,34.9758,28319.0
2025-02-14 13:00:00,35.29,35.35,35.25,35.33,23426.0,34.9857,35.0452,34.946,35.0253,23426.0
2025-02-14 13:30:00,35.32,35.35,35.31,35.33,19755.0,35.0154,35.0452,35.0055,35.0253,19755.0
2025-02-14 14:00:00,35.33,35.33,35.2,35.22,27778.0,35.0253,35.0253,34.8965,34.9163,27778.0
2025-02-14 14:30:00,35.22,35.29,35.21,35.26,42519.0,34.9163,34.9857,34.9064,34.9559,42519.0
2025-02-14 15:00:00,35.25,35.27,35.17,35.18,26149.0,34.946,34.9658,34.8667,34.8766,26149.0
2025-02-14 15:30:00,35.17,35.24,35.14,35.18,150476.0,34.8667,34.9361,34.837,34.8766,150476.0
2025-02-18 09:30:00,35.0,35.26,34.85,35.18,75191.0,34.6982,34.9559,34.5495,34.8766,75191.0
2025-02-18 10:00:00,35.21,35.4,35.07,35.38,33055.0,34.9064,35.0947,34.7676,35.0749,33055.0
2025-02-18 10:30:00,35.42,35.63,35.42,35.59,33252.0,35.1146,35.3227,35.1146,35.2831,33252.0
2025-02-18 11:00:00,35.59,35.71,35.57,35.63,29697.0,35.2831,35.4021,35.2633,35.3227,29697.0
2025-02-18 11:30:00,35.64,35.74,35.64,35.7,21392.0,35.3327,35.4318,35.3327,35.3921,21392.0
2025-02-18 12:00:00,35.7,35.78,35.69,35.76,20805.0,35.3921,35.4714,35.3822,35.4516,20805.0
2025-02-18 12:30:00,35.76,35.79,35.71,35.72,25272.0,35.4516,35.4814,35.4021,35.412,25272.0
2025-02-18 13:00:00,35.71,35.78,35.65,35.76,38269.0,35.4021,35.4714,35.3426,35.4516,38269.0
2025-02-18 13:30:00,35.77,35.77,35.65,35.68,29786.0,35.4615,35.4615,35.3426,35.3723,29786.0
2025-02-18 14:00:00,35.68,35.69,35.52,35.57,52244.0,35.3723,35.3822,35.2137,35.2633,52244.0
2025-02-18 14:30:00,35.57,35.62,35.51,35.56,35560.0,35.2633,35.3128,35.2038,35.2533,35560.0
2025-02-18 15:00:00,35.55,35.61,35.53,35.61,51525.0,35.2434,35.3029,35.2236,35.3029,51525.0
2025-02-18 15:30:00,35.61,35.72,35.56,35.66,180694.0,35.3029,35.412,35.2533,35.3525,180694.0
2025-02-19 09:30:00,35.54,35.77,35.39,35.55,47663.0,35.2335,35.4615,35.0848,35.2434,47663.0
2025-02-19 10:00:00,35.53,35.86,35.52,35.82,44417.0,35.2236,35.5508,35.2137,35.5111,44417.0
2025-02-19 10:30:00,35.82,35.94,35.76,35.84,221398.0,35.5111,35.6301,35.4516,35.5309,221398.0
2025-02-19 11:00:00,35.85,35.92,35.83,35.84,33638.0,35.5408,35.6102,35.521,35.5309,33638.0
2025-02-19 11:30:00,35.83,35.86,35.75,35.8,26336.0,35.521,35.5508,35.4417,35.4913,26336.0
2025-02-19 12:00:00,35.82,35.92,35.8,35.83,41327.0,35.5111,35.6102,35.4913,35.521,41327.0
2025-02-19 12:30:00,35.83,35.88,35.76,35.82,130963.0,35.521,35.5706,35.4516,35.5111,130963.0
2025-02-19 13:00:00,35.82,35.84,35.76,35.8,35534.0,35.5111,35.5309,35.4516,35.4913,35534.0
2025-02-19 13:30:00,35.8,35.85,35.76,35.8,29416.0,35.4913,35.5408,35.4516,35.4913,29416.0
2025-02-19 14:00:00,35.79,35.94,35.79,35.85,27059.0,35.4814,35.6301,35.4814,35.5408,27059.0
2025-02-19 14:30:00,35.86,35.86,35.8,35.82,35943.0,35.5508,35.5508,35.4913,35.5111,35943.0
2025-02-19 15:00:00,35.82,35.84,35.76,35.8,45291.0,35.5111,35.5309,35.4516,35.4913,45291.0
2025-02-19 15:30:00,35.8,35.88,35.51,35.52,336042.0,35.4913,35.5706,35.2038,35.2137,336042.0
2025-02-20 09:30:00,35.52,35.64,35.35,35.62,114177.0,35.2137,35.3327,35.0452,35.3128,114177.0
2025-02-20 10:00:00,35.66,35.82,35.57,35.63,42765.0,35.3525,35.5111,35.2633,35.3227,42765.0
2025-02-20 10:30:00,35.65,36.04,35.6,36.02,163226.0,35.3426,35.7292,35.293,35.7094,163226.0
2025-02-20 11:00:00,36.02,36.03,35.82,35.86,145740.0,35.7094,35.7193,35.5111,35.5508,145740.0
2025-02-20 11:30:00,35.85,35.9,35.66,35.67,60346.0,35.5408,35.5904,35.3525,35.3624,60346.0
2025-02-20 12:00:00,35.66,35.77,35.63,35.72,71792.0,35.3525,35.4615,35.3227,35.412,71792.0
2025-02-20 12:30:00,35.72,35.75,35.63,35.74,31816.0,35.412,35.4417,35.3227,35.4318,31816.0
2025-02-20 13:00:00,35.74,35.97,35.68,35.94,39128.0,35.4318,35.6598,35.3723,35.6301,39128.0
2025-02-20 13:30:00,35.93,35.95,35.83,35.85,39243.0,35.6202,35.64,35.521,35.5408,39243.0
2025-02-20 14:00:00,35.87,35.93,35.86,35.89,41966.0,35.5607,35.6202,35.5508,35.5805,41966.0
2025-02-20 14:30:00,35.89,35.93,35.85,35.87,38576.0,35.5805,35.6202,35.5408,35.5607,38576.0
2025-02-20 15:00:00,35.87,35.89,35.81,35.84,64051.0,35.5607,35.5805,35.5012,35.5309,64051.0
2025-02-20 15:30:00,35.85,36.02,35.84,35.98,285854.0,35.5408,35.7094,35.5309,35.6697,285854.0
2025-02-21 09:30:00,36.02,36.32,35.98,36.32,53218.0,35.7094,36.0068,35.6697,36.0068,53218.0
2025-02-21 10:00:00,36.29,36.33,36.16,36.19,45092.0,35.9771,36.0167,35.8482,35.8779,45092.0
2025-02-21 10:30:00,36.2,36.25,36.1,36.16,48211.0,35.8878,35.9374,35.7887,35.8482,48211.0
2025-02-21 11:00:00,36.16,36.32,36.14,36.27,74764.0,35.8482,36.0068,35.8283,35.9572,74764.0
2025-02-21 11:30:00,36.27,36.3,36.12,36.13,65752.0,35.9572,35.987,35.8085,35.8184,65752.0
2025-02-21 12:00:00,36.15,36.29,36.13,36.26,66863.0,35.8383,35.9771,35.8184,35.9473,66863.0
2025-02-21 12:30:00,36.27,36.51,36.27,36.48,66200.0,35.9572,36.1952,35.9572,36.1654,66200.0
2025-02-21 13:00:00,36.48,36.56,36.38,36.45,65697.0,36.1654,36.2447,36.0663,36.1357,65697.0
2025-02-21 13:30:00,36.44,36.44,36.29,36.38,52663.0,36.1258,36.1258,35.9771,36.0663,52663.0
2025-02-21 14:00:00,36.37,36.54,36.32,36.51,95634.0,36.0564,36.2249,36.0068,36.1952,95634.0
2025-02-21 14:30:00,36.51,36.64,36.48,36.59,55694.0,36.1952,36.324,36.1654,36.2745,55694.0
2025-02-21 15:00:00,36.58,36.6,36.51,36.59,69621.0,36.2646,36.2844,36.1952,36.2745,69621.0
2025-02-21 15:30:00,36.6,36.77,36.53,36.56,297060.0,36.2844,36.4529,36.215,36.2447,297060.0
2025-02-24 09:30:00,36.84,36.94,36.25,36.91,95877.0,36.5223,36.6214,35.9374,36.5917,95877.0
2025-02-24 10:00:00,36.9,37.32,36.89,37.29,152949.0,36.5818,36.9982,36.5719,36.9684,152949.0
2025-02-24 10:30:00,37.27,37.35,37.03,37.14,90643.0,36.9486,37.0279,36.7107,36.8197,90643.0
2025-02-24 11:00:00,37.14,37.29,37.02,37.05,107819.0,36.8197,36.9684,36.7008,36.7305,107819.0
2025-02-24 11:30:00,37.05,37.19,37.05,37.13,58387.0,36.7305,36.8693,36.7305,36.8098,58387.0
2025-02-24 12:00:00,37.13,37.14,36.93,36.95,39137.0,36.8098,36.8197,36.6115,36.6314,39137.0
2025-02-24 12:30:00,36.95,36.96,36.8,36.87,34435.0,36.6314,36.6413,36.4827,36.552,34435.0
2025-02-24 13:00:00,36.87,36.94,36.86,36.89,31250.0,36.552,36.6214,36.5421,36.5719,31250.0
2025-02-24 13:30:00,36.88,36.93,36.84,36.93,32358.0,36.562,36.6115,36.5223,36.6115,32358.0
2025-02-24 14:00:00,36.94,36.95,36.87,36.87,31098.0,36.6214,36.6314,36.552,36.552,31098.0
2025-02-24 14:30:00,36.87,36.91,36.82,36.87,27275.0,36.552,36.5917,36.5025,36.552,27275.0
2025-02-24 15:00:00,36.86,36.94,36.8,36.91,59993.0,36.5421,36.6214,36.4827,36.5917,59993.0
2025-02-24 15:30:00,36.93,37.16,36.9,37.04,409349.0,36.6115,36.8395,36.5818,36.7206,409349.0
2025-02-25 09:30:00,37.21,37.71,36.85,37.65,94298.0,36.8891,37.3848,36.5322,37.3253,94298.0
2025-02-25 10:00:00,37.62,37.84,37.5,37.7,86745.0,37.2956,37.5137,37.1766,37.3749,86745.0
2025-02-25 10:30:00,37.7,37.76,37.59,37.75,66708.0,37.3749,37.4344,37.2658,37.4245,66708.0
2025-02-25 11:00:00,37.77,37.89,37.72,37.85,55409.0,37.4443,37.5633,37.3947,37.5236,55409.0
2025-02-25 11:30:00,37.84,37.95,37.8,37.85,57471.0,37.5137,37.6227,37.474,37.5236,57471.0
2025-02-25 12:00:00,37.83,37.99,37.83,37.97,65848.0,37.5038,37.6624,37.5038,37.6426,65848.0
2025-02-25 12:30:00,37.96,38.0,37.87,37.91,56225.0,37.6327,37.6723,37.5434,37.5831,56225.0
2025-02-25 13:00:00,37.91,37.99,37.86,37.87,46096.0,37.5831,37.6624,37.5335,37.5434,46096.0
2025-02-25 13:30:00,37.87,37.97,37.86,37.93,48670.0,37.5434,37.6426,37.5335,37.6029,48670.0
2025-02-25 14:00:00,37.92,37.98,37.87,37.94,47454.0,37.593,37.6525,37.5434,37.6128,47454.0
2025-02-25 14:30:00,37.94,38.09,37.91,38.06,63713.0,37.6128,37.7615,37.5831,37.7318,63713.0
2025-02-25 15:00:00,38.06,38.1,37.98,38.05,87934.0,37.7318,37.7714,37.6525,37.7219,87934.0
2025-02-25 15:30:00,38.05,38.09,37.96,38.02,357161.0,37.7219,37.7615,37.6327,37.6921,357161.0
2025-02-26 09:30:00,37.77,37.85,37.35,37.36,75178.0,37.4443,37.5236,37.0279,37.0378,75178.0
2025-02-26 10:00:00,37.38,37.67,37.33,37.63,70463.0,37.0577,37.3452,37.0081,37.3055,70463.0
2025-02-26 10:30:00,37.65,37.71,37.59,37.66,53631.0,37.3253,37.3848,37.2658,37.3352,53631.0
2025-02-26 11:00:00,37.66,37.83,37.62,37.72,103791.0,37.3352,37.5038,37.2956,37.3947,103791.0
2025-02-26 11:30:00,37.73,37.79,37.41,37.54,65444.0,37.4046,37.4641,37.0874,37.2163,65444.0
2025-02-26 12:00:00,37.55,37.65,37.46,37.59,170356.0,37.2262,37.3253,37.137,37.2658,170356.0
2025-02-26 12:30:00,37.59,37.62,37.46,37.51,50417.0,37.2658,37.2956,37.137,37.1865,50417.0
2025-02-26 13:00:00,37.51,37.57,37.49,37.55,49054.0,37.1865,37.246,37.1667,37.2262,49054.0
2025-02-26 13:30:00,37.55,37.63,37.53,37.59,79954.0,37.2262,37.3055,37.2064,37.2658,79954.0
2025-02-26 14:00:00,37.59,37.64,37.48,37.56,66298.0,37.2658,37.3154,37.1568,37.2361,66298.0
2025-02-26 14:30:00,37.56,37.71,37.56,37.7,76446.0,37.2361,37.3848,37.2361,37.3749,76446.0
2025-02-26 15:00:00,37.7,37.76,37.63,37.64,108689.0,37.3749,37.4344,37.3055,37.3154,108689.0
2025-02-26 15:30:00,37.63,37.72,37.48,37.55,404947.0,37.3055,37.3947,37.1568,37.2262,404947.0
2025-02-27 09:30:00,36.87,37.56,35.96,37.19,144605.0,36.552,37.2361,35.6499,36.8693,144605.0
2025-02-27 10:00:00,37.15,37.49,36.88,36.98,62914.0,36.8296,37.1667,36.562,36.6611,62914.0
2025-02-27 10:30:00,36.99,37.33,36.92,37.21,38909.0,36.671,37.0081,36.6016,36.8891,38909.0
2025-02-27 11:00:00,37.21,37.44,37.06,37.41,59969.0,36.8891,37.1171,36.7404,37.0874,59969.0
2025-02-27 11:30:00,37.4,37.57,37.36,37.38,33773.0,37.0775,37.246,37.0378,37.0577,33773.0
2025-02-27 12:00:00,37.38,37.39,37.15,37.3,40616.0,37.0577,37.0676,36.8296,36.9783,40616.0
2025-02-27 12:30:00,37.3,37.35,37.23,37.34,34851.0,36.9783,37.0279,36.9089,37.018,34851.0
2025-02-27 13:00:00,37.34,37.66,37.32,37.33,61936.0,37.018,37.3352,36.9982,37.0081,61936.0
2025-02-27 13:30:00,37.32,37.58,37.3,37.53,41948.0,36.9982,37.2559,36.9783,37.2064,41948.0
2025-02-27 14:00:00,37.53,37.69,37.53,37.6,57371.0,37.2064,37.365,37.2064,37.2758,57371.0
2025-02-27 14:30:00,37.61,37.67,37.48,37.52,43743.0,37.2857,37.3452,37.1568,37.1964,43743.0
2025-02-27 15:00:00,37.5,37.67,37.46,37.67,63941.0,37.1766,37.3452,37.137,37.3452,63941.0
2025-02-27 15:30:00,37.67,37.75,37.55,37.57,366042.0,37.3452,37.4245,37.2262,37.246,366042.0
2025-02-28 09:30:00,37.98,38.34,37.91,38.22,72885.0,37.6525,38.0094,37.5831,37.8904,72885.0
2025-02-28 10:00:00,38.23,38.26,37.83,37.83,78485.0,37.9003,37.9301,37.5038,37.5038,78485.0
2025-02-28 10:30:00,37.85,38.15,37.85,38.0,68702.0,37.5236,37.821,37.5236,37.6723,68702.0
2025-02-28 11:00:00,38.0,38.04,37.85,37.87,85907.0,37.6723,37.712,37.5236,37.5434,85907.0
2025-02-28 11:30:00,37.86,37.87,37.77,37.8,43832.0,37.5335,37.5434,37.4443,37.474,43832.0
2025-02-28 12:00:00,37.8,37.88,37.74,37.76,43963.0,37.474,37.5533,37.4145,37.4344,43963.0
2025-02-28 12:30:00,37.76,37.76,37.64,37.7,28437.0,37.4344,37.4344,37.3154,37.3749,28437.0
2025-02-28 13:00:00,37.7,37.72,37.62,37.62,22315.0,37.3749,37.3947,37.2956,37.2956,22315.0
2025-02-28 13:30:00,37.63,37.68,37.56,37.56,43108.0,37.3055,37.3551,37.2361,37.2361,43108.0
2025-02-28 14:00:00,37.57,37.7,37.56,37.62,51127.0,37.246,37.3749,37.2361,37.2956,51127.0
2025-02-28 14:30:00,37.62,37.75,37.61,37.72,45628.0,37.2956,37.4245,37.2857,37.3947,45628.0
2025-02-28 15:00:00,37.73,37.76,37.63,37.74,60266.0,37.4046,37.4344,37.3055,37.4145,60266.0
2025-02-28 15:30:00,37.75,37.99,37.71,37.96,250700.0,37.4245,37.6624,37.3848,37.6327,250700.0
2025-03-03 09:30:00,37.78,38.52,37.78,38.51,99386.0,37.4542,38.1878,37.4542,38.1779,99386.0
2025-03-03 10:00:00,38.47,38.72,38.44,38.57,71502.0,38.1383,38.3861,38.1085,38.2374,71502.0
2025-03-03 10:30:00,38.56,39.01,38.56,38.96,66658.0,38.2275,38.6736,38.2275,38.624,66658.0
2025-03-03 11:00:00,38.94,39.09,38.89,38.97,50410.0,38.6042,38.7529,38.5546,38.6339,50410.0
2025-03-03 11:30:00,38.97,39.02,38.83,38.92,52812.0,38.6339,38.6835,38.4951,38.5844,52812.0
2025-03-03 12:00:00,38.93,39.03,38.91,38.95,47600.0,38.5943,38.6934,38.5745,38.6141,47600.0
2025-03-03 12:30:00,38.96,39.04,38.95,39.02,31440.0,38.624,38.7033,38.6141,38.6835,31440.0
2025-03-03 13:00:00,39.01,39.03,38.9,38.92,63377.0,38.6736,38.6934,38.5645,38.5844,63377.0
2025-03-03 13:30:00,38.92,38.97,38.86,38.89,58115.0,38.5844,38.6339,38.5249,38.5546,58115.0
2025-03-03 14:00:00,38.88,38.96,38.86,38.95,50009.0,38.5447,38.624,38.5249,38.6141,50009.0
2025-03-03 14:30:00,38.95,38.98,38.88,38.89,74929.0,38.6141,38.6439,38.5447,38.5546,74929.0
2025-03-03 15:00:00,38.88,38.93,38.79,38.82,80675.0,38.5447,38.5943,38.4555,38.4852,80675.0
2025-03-03 15:30:00,38.82,39.17,38.79,39.12,321802.0,38.4852,38.8322,38.4555,38.7826,321802.0
2025-03-04 09:30:00,39.26,39.32,38.8,39.17,82552.0,38.9214,38.9809,38.4654,38.8322,82552.0
2025-03-04 10:00:00,39.17,39.54,39.14,39.41,99964.0,38.8322,39.199,38.8025,39.0701,99964.0
2025-03-04 10:30:00,39.41,39.42,39.11,39.27,53353.0,39.0701,39.0801,38.7727,38.9314,53353.0
2025-03-04 11:00:00,39.29,39.38,39.11,39.23,56102.0,38.9512,39.0404,38.7727,38.8917,56102.0
2025-03-04 11:30:00,39.21,39.27,39.09,39.2,84335.0,38.8719,38.9314,38.7529,38.862,84335.0
2025-03-04 12:00:00,39.19,39.36,39.18,39.29,60552.0,38.852,39.0206,38.8421,38.9512,60552.0
2025-03-04 12:30:00,39.29,39.44,39.15,39.16,117356.0,38.9512,39.0999,38.8124,38.8223,117356.0
2025-03-04 13:00:00,39.16,39.2,39.05,39.17,39340.0,38.8223,38.862,38.7133,38.8322,39340.0
2025-03-04 13:30:00,39.17,39.23,39.03,39.04,48541.0,38.8322,38.8917,38.6934,38.7033,48541.0
2025-03-04 14:00:00,39.02,39.16,38.97,38.97,52212.0,38.6835,38.8223,38.6339,38.6339,52212.0
2025-03-04 14:30:00,38.99,39.08,38.96,38.97,47220.0,38.6538,38.743,38.624,38.6339,47220.0
2025-03-04 15:00:00,38.97,38.98,38.8,38.92,51422.0,38.6339,38.6439,38.4654,38.5844,51422.0
2025-03-04 15:30:00,38.92,38.95,38.62,38.76,424948.0,38.5844,38.6141,38.287,38.4258,424948.0
2025-03-05 09:30:00,38.48,38.82,38.31,38.7,84597.0,38.1482,38.4852,37.9796,38.3663,84597.0
2025-03-05 10:00:00,38.73,38.79,38.41,38.45,47119.0,38.396,38.4555,38.0788,38.1184,47119.0
2025-03-05 10:30:00,38.44,38.47,38.24,38.32,54443.0,38.1085,38.1383,37.9102,37.9895,54443.0
2025-03-05 11:00:00,38.34,38.35,38.22,38.34,33346.0,38.0094,38.0193,37.8904,38.0094,33346.0
2025-03-05 11:30:00,38.34,38.45,38.27,38.4,18967.0,38.0094,38.1184,37.94,38.0689,18967.0
2025-03-05 12:00:00,38.43,38.56,38.43,38.52,19434.0,38.0986,38.2275,38.0986,38.1878,19434.0
2025-03-05 12:30:00,38.53,38.55,38.46,38.49,22528.0,38.1977,38.2176,38.1283,38.1581,22528.0
2025-03-05 13:00:00,38.5,38.57,38.42,38.52,26612.0,38.168,38.2374,38.0887,38.1878,26612.0
2025-03-05 13:30:00,38.52,38.57,38.41,38.55,30147.0,38.1878,38.2374,38.0788,38.2176,30147.0
2025-03-05 14:00:00,38.57,38.63,38.53,38.59,40890.0,38.2374,38.2969,38.1977,38.2572,40890.0
2025-03-05 14:30:00,38.58,38.65,38.52,38.52,28584.0,38.2473,38.3167,38.1878,38.1878,28584.0
2025-03-05 15:00:00,38.51,38.57,38.42,38.52,41592.0,38.1779,38.2374,38.0887,38.1878,41592.0
2025-03-05 15:30:00,38.52,38.6,38.43,38.5,193357.0,38.1878,38.2671,38.0986,38.168,193357.0
2025-03-06 09:30:00,38.49,38.49,37.93,37.99,68675.0,38.1581,38.1581,37.6029,37.6624,68675.0
2025-03-06 10:00:00,38.02,38.13,37.84,37.95,69413.0,37.6921,37.8012,37.5137,37.6227,69413.0
2025-03-06 10:30:00,37.94,38.05,37.9,38.03,40829.0,37.6128,37.7219,37.5732,37.702,40829.0
2025-03-06 11:00:00,38.05,38.14,38.02,38.07,43238.0,37.7219,37.8111,37.6921,37.7417,43238.0
2025-03-06 11:30:00,38.09,38.15,37.99,38.0,41959.0,37.7615,37.821,37.6624,37.6723,41959.0
2025-03-06 12:00:00,38.0,38.06,37.96,38.03,35665.0,37.6723,37.7318,37.6327,37.702,35665.0
2025-03-06 12:30:00,38.02,38.26,37.96,38.25,59797.0,37.6921,37.9301,37.6327,37.9201,59797.0
2025-03-06 13:00:00,38.22,38.26,38.13,38.14,25720.0,37.8904,37.9301,37.8012,37.8111,25720.0
2025-03-06 13:30:00,38.14,38.21,38.12,38.18,24882.0,37.8111,37.8805,37.7913,37.8508,24882.0
2025-03-06 14:00:00,38.18,38.36,38.18,38.36,21566.0,37.8508,38.0292,37.8508,38.0292,21566.0
2025-03-06 14:30:00,38.37,38.57,38.36,38.41,63738.0,38.0391,38.2374,38.0292,38.0788,63738.0
2025-03-06 15:00:00,38.41,38.57,38.39,38.56,35032.0,38.0788,38.2374,38.0589,38.2275,35032.0
2025-03-06 15:30:00,38.57,38.64,38.37,38.45,242993.0,38.2374,38.3068,38.0391,38.1184,242993.0
2025-03-07 09:30:00,38.49,38.86,38.25,38.8,112461.0,38.1581,38.5249,37.9201,38.4654,112461.0
2025-03-07 10:00:00,38.8,39.26,38.68,39.16,131893.0,38.4654,38.9214,38.3464,38.8223,131893.0
2025-03-07 10:30:00,39.15,39.45,39.01,39.2,83296.0,38.8124,39.1098,38.6736,38.862,83296.0
2025-03-07 11:00:00,39.2,39.52,39.17,39.45,37413.0,38.862,39.1792,38.8322,39.1098,37413.0
2025-03-07 11:30:00,39.46,39.9,39.43,39.88,68002.0,39.1197,39.5559,39.09,39.5361,68002.0
2025-03-07 12:00:00,39.88,40.01,39.69,39.92,90752.0,39.5361,39.665,39.3477,39.5757,90752.0
2025-03-07 12:30:00,39.93,40.1,39.93,39.96,53379.0,39.5857,39.7542,39.5857,39.6154,53379.0
2025-03-07 13:00:00,39.96,39.97,39.85,39.93,46914.0,39.6154,39.6253,39.5064,39.5857,46914.0
2025-03-07 13:30:00,39.93,39.94,39.85,39.88,40838.0,39.5857,39.5956,39.5064,39.5361,40838.0
2025-03-07 14:00:00,39.89,39.96,39.85,39.87,52693.0,39.546,39.6154,39.5064,39.5262,52693.0
2025-03-07 14:30:00,39.87,39.95,39.85,39.86,59622.0,39.5262,39.6055,39.5064,39.5163,59622.0
2025-03-07 15:00:00,39.86,40.0,39.85,39.98,66313.0,39.5163,39.6551,39.5064,39.6352,66313.0
2025-03-07 15:30:00,39.99,40.03,39.78,39.81,366673.0,39.6451,39.6848,39.437,39.4667,366673.0
2025-03-10 09:30:00,39.98,40.61,39.62,40.48,141464.0,39.6352,40.2598,39.2783,40.1309,141464.0
2025-03-10 10:00:00,40.55,40.81,40.51,40.65,106935.0,40.2003,40.4581,40.1607,40.2995,106935.0
2025-03-10 10:30:00,40.63,41.14,40.54,41.12,164378.0,40.2796,40.7852,40.1904,40.7654,164378.0
2025-03-10 11:00:00,41.1,41.17,40.7,40.7,52428.0,40.7456,40.815,40.349,40.349,52428.0
2025-03-10 11:30:00,40.7,40.71,40.3,40.48,81186.0,40.349,40.3589,39.9525,40.1309,81186.0
2025-03-10 12:00:00,40.46,40.68,40.38,40.58,99060.0,40.1111,40.3292,40.0318,40.2301,99060.0
2025-03-10 12:30:00,40.61,40.75,40.51,40.72,64095.0,40.2598,40.3986,40.1607,40.3688,64095.0
2025-03-10 13:00:00,40.72,40.85,40.71,40.77,59053.0,40.3688,40.4977,40.3589,40.4184,59053.0
2025-03-10 13:30:00,40.78,41.01,40.73,40.85,88841.0,40.4283,40.6563,40.3788,40.4977,88841.0
2025-03-10 14:00:00,40.87,40.9,40.67,40.68,53671.0,40.5176,40.5473,40.3193,40.3292,53671.0
2025-03-10 14:30:00,40.69,40.69,40.46,40.52,81971.0,40.3391,40.3391,40.1111,40.1706,81971.0
2025-03-10 15:00:00,40.53,40.53,40.23,40.33,133292.0,40.1805,40.1805,39.8831,39.9822,133292.0
2025-03-10 15:30:00,40.34,40.67,40.26,40.56,473807.0,39.9921,40.3193,39.9128,40.2102,473807.0
2025-03-11 09:30:00,40.39,40.53,40.07,40.26,143973.0,40.0417,40.1805,39.7245,39.9128,143973.0
2025-03-11 10:00:00,40.26,40.63,40.02,40.62,82578.0,39.9128,40.2796,39.6749,40.2697,82578.0
2025-03-11 10:30:00,40.61,40.61,40.21,40.28,68701.0,40.2598,40.2598,39.8632,39.9326,68701.0
2025-03-11 11:00:00,40.29,40.45,40.17,40.21,71496.0,39.9426,40.1012,39.8236,39.8632,71496.0
2025-03-11 11:30:00,40.22,40.27,39.98,39.98,46078.0,39.8732,39.9227,39.6352,39.6352,46078.0
2025-03-11 12:00:00,40.01,40.07,39.73,39.76,51200.0,39.665,39.7245,39.3874,39.4171,51200.0
2025-03-11 12:30:00,39.75,39.93,39.75,39.76,81193.0,39.4072,39.5857,39.4072,39.4171,81193.0
2025-03-11 13:00:00,39.76,39.77,39.65,39.68,54878.0,39.4171,39.427,39.3081,39.3378,54878.0
2025-03-11 13:30:00,39.68,39.77,39.61,39.62,65014.0,39.3378,39.427,39.2684,39.2783,65014.0
2025-03-11 14:00:00,39.64,39.79,39.64,39.75,62883.0,39.2982,39.4469,39.2982,39.4072,62883.0
2025-03-11 14:30:00,39.75,39.84,39.69,39.8,54992.0,39.4072,39.4964,39.3477,39.4568,54992.0
2025-03-11 15:00:00,39.79,39.89,39.73,39.76,78906.0,39.4469,39.546,39.3874,39.4171,78906.0
2025-03-11 15:30:00,39.76,40.0,39.63,39.63,311492.0,39.4171,39.6551,39.2882,39.2882,311492.0
2025-03-12 09:30:00,39.19,39.39,38.73,38.8,54954.0,38.852,39.0503,38.396,38.4654,54954.0
2025-03-12 10:00:00,38.8,39.04,38.77,38.9,27688.0,38.4654,38.7033,38.4357,38.5645,27688.0
2025-03-12 10:30:00,38.9,39.0,38.65,38.72,38270.0,38.5645,38.6637,38.3167,38.3861,38270.0
2025-03-12 11:00:00,38.74,38.88,38.59,38.65,65937.0,38.4059,38.5447,38.2572,38.3167,65937.0
2025-03-12 11:30:00,38.64,38.65,38.5,38.57,33291.0,38.3068,38.3167,38.168,38.2374,33291.0
2025-03-12 12:00:00,38.55,38.62,38.45,38.58,34931.0,38.2176,38.287,38.1184,38.2473,34931.0
2025-03-12 12:30:00,38.61,38.66,38.49,38.5,24372.0,38.277,38.3266,38.1581,38.168,24372.0
2025-03-12 13:00:00,38.48,38.71,38.45,38.71,18754.0,38.1482,38.3762,38.1184,38.3762,18754.0
2025-03-12 13:30:00,38.69,38.77,38.66,38.69,27641.0,38.3564,38.4357,38.3266,38.3564,27641.0
2025-03-12 14:00:00,38.68,38.84,38.67,38.84,23696.0,38.3464,38.5051,38.3365,38.5051,23696.0
2025-03-12 14:30:00,38.82,38.91,38.75,38.76,37355.0,38.4852,38.5745,38.4158,38.4258,37355.0
2025-03-12 15:00:00,38.75,38.75,38.59,38.7,41213.0,38.4158,38.4158,38.2572,38.3663,41213.0
2025-03-12 15:30:00,38.69,38.74,38.49,38.54,175106.0,38.3564,38.4059,38.1581,38.2076,175106.0
2025-03-13 09:30:00,38.7,39.28,38.38,39.24,51423.0,38.3663,38.9413,38.049,38.9016,51423.0
2025-03-13 10:00:00,39.25,39.4,38.94,38.96,66234.0,38.9115,39.0602,38.6042,38.624,66234.0
2025-03-13 10:30:00,38.97,39.2,38.94,39.1,58717.0,38.6339,38.862,38.6042,38.7628,58717.0
2025-03-13 11:00:00,39.09,39.17,38.97,39.09,40025.0,38.7529,38.8322,38.6339,38.7529,40025.0
2025-03-13 11:30:00,39.11,39.11,38.85,38.91,49703.0,38.7727,38.7727,38.515,38.5745,49703.0
2025-03-13 12:00:00,38.91,39.05,38.9,38.96,27573.0,38.5745,38.7133,38.5645,38.624,27573.0
2025-03-13 12:30:00,38.94,39.04,38.93,39.01,31665.0,38.6042,38.7033,38.5943,38.6736,31665.0
2025-03-13 13:00:00,39.04,39.12,39.01,39.03,25511.0,38.7033,38.7826,38.6736,38.6934,25511.0
2025-03-13 13:30:00,39.04,39.08,38.94,39.05,72630.0,38.7033,38.743,38.6042,38.7133,72630.0
2025-03-13 14:00:00,39.04,39.11,38.94,38.95,68252.0,38.7033,38.7727,38.6042,38.6141,68252.0
2025-03-13 14:30:00,38.96,39.1,38.95,39.07,41526.0,38.624,38.7628,38.6141,38.7331,41526.0
2025-03-13 15:00:00,39.08,39.2,39.03,39.2,52642.0,38.743,38.862,38.6934,38.862,52642.0
2025-03-13 15:30:00,39.2,39.34,39.09,39.14,243468.0,38.862,39.0007,38.7529,38.8025,243468.0
2025-03-14 09:30:00,39.0,39.16,38.77,39.14,67986.0,38.6637,38.8223,38.4357,38.8025,67986.0
2025-03-14 10:00:00,39.09,39.36,38.96,39.3,73609.0,38.7529,39.0206,38.624,38.9611,73609.0
2025-03-14 10:30:00,39.3,39.41,39.19,39.27,48480.0,38.9611,39.0701,38.852,38.9314,48480.0
2025-03-14 11:00:00,39.28,39.41,39.24,39.36,31396.0,38.9413,39.0701,38.9016,39.0206,31396.0
2025-03-14 11:30:00,39.36,39.45,39.31,39.45,70053.0,39.0206,39.1098,38.971,39.1098,70053.0
2025-03-14 12:00:00,39.46,39.46,39.29,39.3,38374.0,39.1197,39.1197,38.9512,38.9611,38374.0
2025-03-14 12:30:00,39.31,39.39,39.28,39.36,30628.0,38.971,39.0503,38.9413,39.0206,30628.0
2025-03-14 13:00:00,39.36,39.46,39.35,39.43,30989.0,39.0206,39.1197,39.0107,39.09,30989.0
2025-03-14 13:30:00,39.43,39.45,39.36,39.38,30333.0,39.09,39.1098,39.0206,39.0404,30333.0
2025-03-14 14:00:00,39.38,39.42,39.32,39.36,43221.0,39.0404,39.0801,38.9809,39.0206,43221.0
2025-03-14 14:30:00,39.37,39.46,39.36,39.39,41626.0,39.0305,39.1197,39.0206,39.0503,41626.0
2025-03-14 15:00:00,39.39,39.47,39.36,39.46,58771.0,39.0503,39.1296,39.0206,39.1197,58771.0
2025-03-14 15:30:00,39.46,39.57,39.37,39.48,216530.0,39.1197,39.2288,39.0305,39.1395,216530.0
2025-03-17 09:30:00,39.38,39.81,39.13,39.79,91780.0,39.0404,39.4667,38.7926,39.4469,91780.0
2025-03-17 10:00:00,39.77,40.23,39.72,40.23,60228.0,39.427,39.8831,39.3775,39.8831,60228.0
2025-03-17 10:30:00,40.23,40.27,40.12,40.13,29632.0,39.8831,39.9227,39.774,39.7839,29632.0
2025-03-17 11:00:00,40.13,40.2,39.9,39.92,35858.0,39.7839,39.8533,39.5559,39.5757,35858.0
2025-03-17 11:30:00,39.92,39.93,39.83,39.85,24816.0,39.5757,39.5857,39.4865,39.5064,24816.0
2025-03-17 12:00:00,39.86,40.03,39.86,40.01,32656.0,39.5163,39.6848,39.5163,39.665,32656.0
2025-03-17 12:30:00,40.0,40.12,39.95,40.09,26455.0,39.6551,39.774,39.6055,39.7443,26455.0
2025-03-17 13:00:00,40.09,40.15,40.07,40.1,26746.0,39.7443,39.8038,39.7245,39.7542,26746.0
2025-03-17 13:30:00,40.11,40.22,40.09,40.13,66094.0,39.7641,39.8732,39.7443,39.7839,66094.0
2025-03-17 14:00:00,40.15,40.19,39.98,39.99,42492.0,39.8038,39.8434,39.6352,39.6451,42492.0
2025-03-17 14:30:00,39.99,40.07,39.98,40.0,39628.0,39.6451,39.7245,39.6352,39.6551,39628.0
2025-03-17 15:00:00,39.99,40.0,39.86,39.91,46961.0,39.6451,39.6551,39.5163,39.5658,46961.0
2025-03-17 15:30:00,39.91,39.94,39.81,39.85,211525.0,39.5658,39.5956,39.4667,39.5064,211525.0
2025-03-18 09:30:00,39.77,39.89,39.5,39.87,48387.0,39.427,39.546,39.1594,39.5262,48387.0
2025-03-18 10:00:00,39.91,39.94,39.64,39.69,31115.0,39.5658,39.5956,39.2982,39.3477,31115.0
2025-03-18 10:30:00,39.71,39.8,39.61,39.67,31480.0,39.3676,39.4568,39.2684,39.3279,31480.0
2025-03-18 11:00:00,39.67,39.72,39.57,39.6,69942.0,39.3279,39.3775,39.2288,39.2585,69942.0
2025-03-18 11:30:00,39.59,39.6,39.45,39.46,29008.0,39.2486,39.2585,39.1098,39.1197,29008.0
2025-03-18 12:00:00,39.47,39.6,39.46,39.5,24158.0,39.1296,39.2585,39.1197,39.1594,24158.0
2025-03-18 12:30:00,39.51,39.59,39.49,39.51,22766.0,39.1693,39.2486,39.1495,39.1693,22766.0
2025-03-18 13:00:00,39.5,39.67,39.48,39.65,56503.0,39.1594,39.3279,39.1395,39.3081,56503.0
2025-03-18 13:30:00,39.64,39.76,39.64,39.68,23003.0,39.2982,39.4171,39.2982,39.3378,23003.0
2025-03-18 14:00:00,39.68,39.74,39.66,39.66,18683.0,39.3378,39.3973,39.318,39.318,18683.0
2025-03-18 14:30:00,39.65,39.68,39.56,39.56,31614.0,39.3081,39.3378,39.2189,39.2189,31614.0
2025-03-18 15:00:00,39.56,39.58,39.47,39.58,45906.0,39.2189,39.2387,39.1296,39.2387,45906.0
2025-03-18 15:30:00,39.59,39.79,39.59,39.69,203093.0,39.2486,39.4469,39.2486,39.3477,203093.0
2025-03-19 09:30:00,39.53,39.63,39.34,39.36,31464.0,39.1891,39.2882,39.0007,39.0206,31464.0
2025-03-19 10:00:00,39.33,39.34,39.21,39.25,19784.0,38.9908,39.0007,38.8719,38.9115,19784.0
2025-03-19 10:30:00,39.24,39.27,39.2,39.23,18205.0,38.9016,38.9314,38.862,38.8917,18205.0
2025-03-19 11:00:00,39.22,39.24,39.09,39.14,16871.0,38.8818,38.9016,38.7529,38.8025,16871.0
2025-03-19 11:30:00,39.16,39.22,39.11,39.15,19233.0,38.8223,38.8818,38.7727,38.8124,19233.0
2025-03-19 12:00:00,39.15,39.2,39.09,39.18,32145.0,38.8124,38.862,38.7529,38.8421,32145.0
2025-03-19 12:30:00,39.19,39.24,39.16,39.2,22122.0,38.852,38.9016,38.8223,38.862,22122.0
2025-03-19 13:00:00,39.2,39.2,39.1,39.1,28764.0,38.862,38.862,38.7628,38.7628,28764.0
2025-03-19 13:30:00,39.09,39.14,38.97,38.98,26466.0,38.7529,38.8025,38.6339,38.6439,26466.0
2025-03-19 14:00:00,38.96,39.15,38.91,39.07,28153.0,38.624,38.8124,38.5745,38.7331,28153.0
2025-03-19 14:30:00,39.08,39.18,39.04,39.04,29188.0,38.743,38.8421,38.7033,38.7033,29188.0
2025-03-19 15:00:00,39.04,39.21,38.99,39.21,47811.0,38.7033,38.8719,38.6538,38.8719,47811.0
2025-03-19 15:30:00,39.22,39.24,39.0,39.14,200155.0,38.8818,38.9016,38.6637,38.8025,200155.0
2025-03-20 09:30:00,39.21,39.29,38.75,38.89,40286.0,38.8719,38.9512,38.4158,38.5546,40286.0
2025-03-20 10:00:00,38.88,38.99,38.78,38.89,29910.0,38.5447,38.6538,38.4456,38.5546,29910.0
2025-03-20 10:30:00,38.9,38.91,38.7,38.79,37065.0,38.5645,38.5745,38.3663,38.4555,37065.0
2025-03-20 11:00:00,38.8,38.83,38.62,38.65,34379.0,38.4654,38.4951,38.287,38.3167,34379.0
2025-03-20 11:30:00,38.65,38.7,38.56,38.69,57677.0,38.3167,38.3663,38.2275,38.3564,57677.0
2025-03-20 12:00:00,38.69,38.73,38.62,38.7,53646.0,38.3564,38.396,38.287,38.3663,53646.0
2025-03-20 12:30:00,38.7,38.75,38.54,38.61,57377.0,38.3663,38.4158,38.2076,38.277,57377.0
2025-03-20 13:00:00,38.62,38.67,38.58,38.6,30148.0,38.287,38.3365,38.2473,38.2671,30148.0
2025-03-20 13:30:00,38.61,38.68,38.56,38.61,38599.0,38.277,38.3464,38.2275,38.277,38599.0
2025-03-20 14:00:00,38.61,38.72,38.57,38.72,119222.0,38.277,38.3861,38.2374,38.3861,119222.0
2025-03-20 14:30:00,38.71,38.75,38.65,38.73,33896.0,38.3762,38.4158,38.3167,38.396,33896.0
2025-03-20 15:00:00,38.73,38.77,38.66,38.72,54679.0,38.396,38.4357,38.3266,38.3861,54679.0
2025-03-20 15:30:00,38.72,38.85,38.68,38.84,262817.0,38.3861,38.515,38.3464,38.5051,262817.0
2025-03-21 09:30:00,38.87,39.27,38.81,38.88,225398.0,38.5348,38.9314,38.4753,38.5447,225398.0
2025-03-21 10:00:00,38.88,38.88,38.66,38.79,37866.0,38.5447,38.5447,38.3266,38.4555,37866.0
2025-03-21 10:30:00,38.76,38.89,38.69,38.84,29458.0,38.4258,38.5546,38.3564,38.5051,29458.0
2025-03-21 11:00:00,38.84,38.92,38.8,38.85,35588.0,38.5051,38.5844,38.4654,38.515,35588.0
2025-03-21 11:30:00,38.85,38.88,38.79,38.79,30591.0,38.515,38.5447,38.4555,38.4555,30591.0
2025-03-21 12:00:00,38.78,38.89,38.77,38.81,61267.0,38.4456,38.5546,38.4357,38.4753,61267.0
2025-03-21 12:30:00,38.82,38.82,38.63,38.65,26888.0,38.4852,38.4852,38.2969,38.3167,26888.0
2025-03-21 13:00:00,38.64,38.69,38.6,38.62,29620.0,38.3068,38.3564,38.2671,38.287,29620.0
2025-03-21 13:30:00,38.61,38.64,38.53,38.55,34610.0,38.277,38.3068,38.1977,38.2176,34610.0
2025-03-21 14:00:00,38.56,38.56,38.32,38.34,49606.0,38.2275,38.2275,37.9895,38.0094,49606.0
2025-03-21 14:30:00,38.32,38.38,38.24,38.24,43803.0,37.9895,38.049,37.9102,37.9102,43803.0
2025-03-21 15:00:00,38.24,38.33,38.22,38.26,67782.0,37.9102,37.9995,37.8904,37.9301,67782.0
2025-03-21 15:30:00,38.24,38.48,38.21,38.48,403416.0,37.9102,38.1482,37.8805,38.1482,403416.0
2025-03-24 09:30:00,38.32,38.76,38.15,38.67,91250.0,37.9895,38.4258,37.821,38.3365,91250.0
2025-03-24 10:00:00,38.62,38.85,38.57,38.57,72618.0,38.287,38.515,38.2374,38.2374,72618.0
2025-03-24 10:30:00,38.55,38.56,38.31,38.4,63211.0,38.2176,38.2275,37.9796,38.0689,63211.0
2025-03-24 11:00:00,38.4,38.4,38.15,38.16,36443.0,38.0689,38.0689,37.821,37.8309,36443.0
2025-03-24 11:30:00,38.15,38.25,38.14,38.25,30433.0,37.821,37.9201,37.8111,37.9201,30433.0
2025-03-24 12:00:00,38.25,38.3,38.16,38.21,26784.0,37.9201,37.9697,37.8309,37.8805,26784.0
2025-03-24 12:30:00,38.22,38.24,38.05,38.09,28024.0,37.8904,37.9102,37.7219,37.7615,28024.0
2025-03-24 13:00:00,38.09,38.18,38.05,38.1,96907.0,37.7615,37.8508,37.7219,37.7714,96907.0
2025-03-24 13:30:00,38.12,38.17,38.12,38.16,38005.0,37.7913,37.8408,37.7913,37.8309,38005.0
2025-03-24 14:00:00,38.15,38.15,38.01,38.02,42472.0,37.821,37.821,37.6822,37.6921,42472.0
2025-03-24 14:30:00,38.02,38.15,38.0,38.05,43027.0,37.6921,37.821,37.6723,37.7219,43027.0
2025-03-24 15:00:00,38.05,38.16,38.0,38.16,64547.0,37.7219,37.8309,37.6723,37.8309,64547.0
2025-03-24 15:30:00,38.15,38.21,38.06,38.13,250824.0,37.821,37.8805,37.7318,37.8012,250824.0
2025-03-25 09:30:00,38.15,38.23,37.65,37.91,50447.0,37.821,37.9003,37.3253,37.5831,50447.0
2025-03-25 10:00:00,37.87,38.06,37.87,38.03,24917.0,37.5434,37.7318,37.5434,37.702,24917.0
2025-03-25 10:30:00,38.01,38.01,37.8,37.97,19908.0,37.6822,37.6822,37.474,37.6426,19908.0
2025-03-25 11:00:00,37.97,38.0,37.92,37.92,16427.0,37.6426,37.6723,37.593,37.593,16427.0
2025-03-25 11:30:00,37.91,37.95,37.88,37.91,13644.0,37.5831,37.6227,37.5533,37.5831,13644.0
2025-03-25 12:00:00,37.89,37.9,37.81,37.84,21510.0,37.5633,37.5732,37.4839,37.5137,21510.0
2025-03-25 12:30:00,37.85,37.88,37.81,37.85,43319.0,37.5236,37.5533,37.4839,37.5236,43319.0
2025-03-25 13:00:00,37.85,38.03,37.85,38.03,51594.0,37.5236,37.702,37.5236,37.702,51594.0
2025-03-25 13:30:00,38.04,38.04,37.97,37.98,52357.0,37.712,37.712,37.6426,37.6525,52357.0
2025-03-25 14:00:00,37.97,37.99,37.92,37.93,27709.0,37.6426,37.6624,37.593,37.6029,27709.0
2025-03-25 14:30:00,37.94,38.03,37.91,37.94,33684.0,37.6128,37.702,37.5831,37.6128,33684.0
2025-03-25 15:00:00,37.94,37.96,37.86,37.87,53923.0,37.6128,37.6327,37.5335,37.5434,53923.0
2025-03-25 15:30:00,37.87,38.06,37.71,37.91,223882.0,37.5434,37.7318,37.3848,37.5831,223882.0
2025-03-26 09:30:00,38.03,38.43,37.88,38.35,29125.0,37.702,38.0986,37.5533,38.0193,29125.0
2025-03-26 10:00:00,38.32,38.5,38.21,38.3,43081.0,37.9895,38.168,37.8805,37.9697,43081.0
2025-03-26 10:30:00,38.3,38.4,38.3,38.4,45912.0,37.9697,38.0689,37.9697,38.0689,45912.0
2025-03-26 11:00:00,38.4,38.4,38.25,38.27,16714.0,38.0689,38.0689,37.9201,37.94,16714.0
2025-03-26 11:30:00,38.26,38.38,38.22,38.34,43848.0,37.9301,38.049,37.8904,38.0094,43848.0
2025-03-26 12:00:00,38.34,38.46,38.33,38.46,22393.0,38.0094,38.1283,37.9995,38.1283,22393.0
2025-03-26 12:30:00,38.45,38.57,38.43,38.54,23113.0,38.1184,38.2374,38.0986,38.2076,23113.0
2025-03-26 13:00:00,38.55,38.68,38.54,38.68,46486.0,38.2176,38.3464,38.2076,38.3464,46486.0
2025-03-26 13:30:00,38.66,38.71,38.62,38.65,54625.0,38.3266,38.3762,38.287,38.3167,54625.0
2025-03-26 14:00:00,38.65,38.75,38.59,38.61,57827.0,38.3167,38.4158,38.2572,38.277,57827.0
2025-03-26 14:30:00,38.61,38.66,38.56,38.65,23899.0,38.277,38.3266,38.2275,38.3167,23899.0
2025-03-26 15:00:00,38.67,38.67,38.54,38.63,34638.0,38.3365,38.3365,38.2076,38.2969,34638.0
2025-03-26 15:30:00,38.64,38.71,38.55,38.56,210019.0,38.3068,38.3762,38.2176,38.2275,210019.0
2025-03-27 09:30:00,38.77,38.94,38.53,38.85,134956.0,38.4357,38.6042,38.1977,38.515,134956.0
2025-03-27 10:00:00,38.82,39.04,38.82,38.99,29297.0,38.4852,38.7033,38.4852,38.6538,29297.0
2025-03-27 10:30:00,38.97,38.97,38.83,38.83,25526.0,38.6339,38.6339,38.4951,38.4951,25526.0
2025-03-27 11:00:00,38.84,38.98,38.83,38.94,48316.0,38.5051,38.6439,38.4951,38.6042,48316.0
2025-03-27 11:30:00,38.96,38.99,38.82,38.84,30413.0,38.624,38.6538,38.4852,38.5051,30413.0
2025-03-27 12:00:00,38.84,38.89,38.74,38.77,41338.0,38.5051,38.5546,38.4059,38.4357,41338.0
2025-03-27 12:30:00,38.77,38.78,38.64,38.67,50927.0,38.4357,38.4456,38.3068,38.3365,50927.0
2025-03-27 13:00:00,38.68,38.77,38.66,38.73,43557.0,38.3464,38.4357,38.3266,38.396,43557.0
2025-03-27 13:30:00,38.72,38.75,38.68,38.69,49868.0,38.3861,38.4158,38.3464,38.3564,49868.0
2025-03-27 14:00:00,38.69,38.78,38.64,38.65,64851.0,38.3564,38.4456,38.3068,38.3167,64851.0
2025-03-27 14:30:00,38.64,38.7,38.6,38.6,35578.0,38.3068,38.3663,38.2671,38.2671,35578.0
2025-03-27 15:00:00,38.61,38.8,38.6,38.78,64433.0,38.277,38.4654,38.2671,38.4456,64433.0
2025-03-27 15:30:00,38.78,38.79,38.59,38.63,414465.0,38.4456,38.4555,38.2572,38.2969,414465.0
2025-03-28 09:30:00,38.97,39.18,38.72,39.1,101094.0,38.6339,38.8421,38.3861,38.7628,101094.0
2025-03-28 10:00:00,39.06,39.19,38.9,39.18,61366.0,38.7232,38.852,38.5645,38.8421,61366.0
2025-03-28 10:30:00,39.18,39.29,39.09,39.26,43978.0,38.8421,38.9512,38.7529,38.9214,43978.0
2025-03-28 11:00:00,39.26,39.27,39.12,39.21,81488.0,38.9214,38.9314,38.7826,38.8719,81488.0
2025-03-28 11:30:00,39.21,39.32,39.21,39.32,34457.0,38.8719,38.9809,38.8719,38.9809,34457.0
2025-03-28 12:00:00,39.31,39.44,39.3,39.39,46385.0,38.971,39.0999,38.9611,39.0503,46385.0
2025-03-28 12:30:00,39.39,39.41,39.34,39.38,36439.0,39.0503,39.0701,39.0007,39.0404,36439.0
2025-03-28 13:00:00,39.38,39.43,39.37,39.4,36055.0,39.0404,39.09,39.0305,39.0602,36055.0
2025-03-28 13:30:00,39.4,39.46,39.38,39.45,44394.0,39.0602,39.1197,39.0404,39.1098,44394.0
2025-03-28 14:00:00,39.45,39.45,39.21,39.23,36450.0,39.1098,39.1098,38.8719,38.8917,36450.0
2025-03-28 14:30:00,39.23,39.41,39.22,39.41,50874.0,38.8917,39.0701,38.8818,39.0701,50874.0
2025-03-28 15:00:00,39.4,39.42,39.3,39.36,69051.0,39.0602,39.0801,38.9611,39.0206,69051.0
2025-03-28 15:30:00,39.36,39.47,39.25,39.29,361051.0,39.0206,39.1296,38.9115,38.9512,361051.0
2025-03-31 09:30:00,39.54,39.99,39.3,39.41,106282.0,39.199,39.6451,38.9611,39.0701,106282.0
2025-03-31 10:00:00,39.41,39.61,39.28,39.59,37233.0,39.0701,39.2684,38.9413,39.2486,37233.0
2025-03-31 10:30:00,39.59,39.68,39.54,39.61,73887.0,39.2486,39.3378,39.199,39.2684,73887.0
2025-03-31 11:00:00,39.6,39.72,39.49,39.55,48091.0,39.2585,39.3775,39.1495,39.2089,48091.0
2025-03-31 11:30:00,39.56,39.56,39.34,39.38,43176.0,39.2189,39.2189,39.0007,39.0404,43176.0
2025-03-31 12:00:00,39.38,39.46,39.33,39.33,58052.0,39.0404,39.1197,38.9908,38.9908,58052.0
2025-03-31 12:30:00,39.34,39.34,39.25,39.3,28661.0,39.0007,39.0007,38.9115,38.9611,28661.0
2025-03-31 13:00:00,39.31,39.35,39.22,39.28,27075.0,38.971,39.0107,38.8818,38.9413,27075.0
2025-03-31 13:30:00,39.28,39.4,39.27,39.36,21525.0,38.9413,39.0602,38.9314,39.0206,21525.0
2025-03-31 14:00:00,39.36,39.47,39.36,39.44,31628.0,39.0206,39.1296,39.0206,39.0999,31628.0
2025-03-31 14:30:00,39.43,39.51,39.39,39.47,29149.0,39.09,39.1693,39.0503,39.1296,29149.0
2025-03-31 15:00:00,39.46,39.73,39.44,39.64,38274.0,39.1197,39.3874,39.0999,39.2982,38274.0
2025-03-31 15:30:00,39.63,39.72,39.46,39.52,194373.0,39.2882,39.3775,39.1197,39.1792,194373.0
2025-04-01 09:30:00,39.45,39.65,39.28,39.5,142686.0,39.1098,39.3081,38.9413,39.1594,142686.0
2025-04-01 10:00:00,39.45,39.64,39.32,39.36,85609.0,39.1098,39.2982,38.9809,39.0206,85609.0
2025-04-01 10:30:00,39.38,39.64,39.35,39.58,41962.0,39.0404,39.2982,39.0107,39.2387,41962.0
2025-04-01 11:00:00,39.58,39.78,39.58,39.68,27195.0,39.2387,39.437,39.2387,39.3378,27195.0
2025-04-01 11:30:00,39.69,39.77,39.64,39.71,25760.0,39.3477,39.427,39.2982,39.3676,25760.0
2025-04-01 12:00:00,39.71,39.74,39.63,39.63,21726.0,39.3676,39.3973,39.2882,39.2882,21726.0
2025-04-01 12:30:00,39.62,39.66,39.51,39.54,17615.0,39.2783,39.318,39.1693,39.199,17615.0
2025-04-01 13:00:00,39.55,39.56,39.41,39.42,18897.0,39.2089,39.2189,39.0701,39.0801,18897.0
2025-04-01 13:30:00,39.45,39.45,39.37,39.4,21263.0,39.1098,39.1098,39.0305,39.0602,21263.0
2025-04-01 14:00:00,39.39,39.5,39.36,39.44,36859.0,39.0503,39.1594,39.0206,39.0999,36859.0
2025-04-01 14:30:00,39.43,39.44,39.32,39.43,46358.0,39.09,39.0999,38.9809,39.09,46358.0
2025-04-01 15:00:00,39.44,39.58,39.44,39.55,43405.0,39.0999,39.2387,39.0999,39.2089,43405.0
2025-04-01 15:30:00,39.55,39.64,39.5,39.54,176915.0,39.2089,39.2982,39.1594,39.199,176915.0
2025-04-02 09:30:00,39.67,39.67,39.29,39.44,55807.0,39.3279,39.3279,38.9512,39.0999,55807.0
2025-04-02 10:00:00,39.44,39.66,39.37,39.55,59577.0,39.0999,39.318,39.0305,39.2089,59577.0
2025-04-02 10:30:00,39.55,39.8,39.51,39.75,35000.0,39.2089,39.4568,39.1693,39.4072,35000.0
2025-04-02 11:00:00,39.75,39.78,39.59,39.64,19283.0,39.4072,39.437,39.2486,39.2982,19283.0
2025-04-02 11:30:00,39.65,39.69,39.45,39.45,19716.0,39.3081,39.3477,39.1098,39.1098,19716.0
2025-04-02 12:00:00,39.43,39.46,39.26,39.27,21196.0,39.09,39.1197,38.9214,38.9314,21196.0
2025-04-02 12:30:00,39.27,39.43,39.25,39.37,26286.0,38.9314,39.09,38.9115,39.0305,26286.0
2025-04-02 13:00:00,39.35,39.38,39.31,39.33,18226.0,39.0107,39.0404,38.971,38.9908,18226.0
2025-04-02 13:30:00,39.33,39.44,39.32,39.36,26350.0,38.9908,39.0999,38.9809,39.0206,26350.0
2025-04-02 14:00:00,39.36,39.39,39.29,39.29,25488.0,39.0206,39.0503,38.9512,38.9512,25488.0
2025-04-02 14:30:00,39.31,39.38,39.28,39.33,25128.0,38.971,39.0404,38.9413,38.9908,25128.0
2025-04-02 15:00:00,39.32,39.44,39.32,39.35,34873.0,38.9809,39.0999,38.9809,39.0107,34873.0
2025-04-02 15:30:00,39.34,39.42,39.28,39.37,174433.0,39.0007,39.0801,38.9413,39.0305,174433.0
2025-04-03 09:30:00,40.0,40.63,39.71,40.48,150567.0,39.6551,40.2796,39.3676,40.1309,150567.0
2025-04-03 10:00:00,40.42,40.7,40.22,40.59,76081.0,40.0714,40.349,39.8732,40.24,76081.0
2025-04-03 10:30:00,40.58,41.17,40.57,41.04,82100.0,40.2301,40.815,40.2201,40.6861,82100.0
2025-04-03 11:00:00,41.01,41.17,40.84,40.94,56351.0,40.6563,40.815,40.4878,40.587,56351.0
2025-04-03 11:30:00,40.92,40.96,40.73,40.85,43752.0,40.5671,40.6068,40.3788,40.4977,43752.0
2025-04-03 12:00:00,40.83,40.94,40.7,40.89,45515.0,40.4779,40.587,40.349,40.5374,45515.0
2025-04-03 12:30:00,40.89,40.91,40.75,40.82,30544.0,40.5374,40.5572,40.3986,40.468,30544.0
2025-04-03 13:00:00,40.82,40.92,40.7,40.9,40167.0,40.468,40.5671,40.349,40.5473,40167.0
2025-04-03 13:30:00,40.92,41.07,40.92,41.01,59427.0,40.5671,40.7158,40.5671,40.6563,59427.0
2025-04-03 14:00:00,41.01,41.23,40.89,41.04,84882.0,40.6563,40.8745,40.5374,40.6861,84882.0
2025-04-03 14:30:00,41.04,41.04,40.83,40.94,45179.0,40.6861,40.6861,40.4779,40.587,45179.0
2025-04-03 15:00:00,40.94,41.01,40.76,40.85,79971.0,40.587,40.6563,40.4085,40.4977,79971.0
2025-04-03 15:30:00,40.84,40.85,40.56,40.65,269556.0,40.4878,40.4977,40.2102,40.2995,269556.0
2025-04-04 09:30:00,41.0,41.65,40.69,40.82,484292.0,40.6464,41.2908,40.3391,40.468,484292.0
2025-04-04 10:00:00,40.84,41.07,40.65,40.94,119882.0,40.4878,40.7158,40.2995,40.587,119882.0
2025-04-04 10:30:00,40.94,41.42,40.88,41.33,209313.0,40.587,41.0628,40.5275,40.9736,209313.0
2025-04-04 11:00:00,41.33,41.34,40.45,40.48,234039.0,40.9736,40.9835,40.1012,40.1309,234039.0
2025-04-04 11:30:00,40.53,40.63,40.14,40.2,72630.0,40.1805,40.2796,39.7939,39.8533,72630.0
2025-04-04 12:00:00,40.18,40.21,39.72,39.73,72891.0,39.8335,39.8632,39.3775,39.3874,72891.0
2025-04-04 12:30:00,39.73,39.9,39.46,39.46,43348.0,39.3874,39.5559,39.1197,39.1197,43348.0
2025-04-04 13:00:00,39.45,39.58,39.3,39.5,44479.0,39.1098,39.2387,38.9611,39.1594,44479.0
2025-04-04 13:30:00,39.49,39.83,39.46,39.68,50741.0,39.1495,39.4865,39.1197,39.3378,50741.0
2025-04-04 14:00:00,39.65,39.8,39.43,39.48,127365.0,39.3081,39.4568,39.09,39.1395,127365.0
2025-04-04 14:30:00,39.48,39.59,39.23,39.49,58699.0,39.1395,39.2486,38.8917,39.1495,58699.0
2025-04-04 15:00:00,39.49,39.69,39.45,39.55,58017.0,39.1495,39.3477,39.1098,39.2089,58017.0
2025-04-04 15:30:00,39.56,39.78,39.55,39.57,285837.0,39.2189,39.437,39.2089,39.2288,285837.0
2025-04-07 09:30:00,38.49,38.72,37.95,38.7,267493.0,38.1581,38.3861,37.6227,38.3663,267493.0
2025-04-07 10:00:00,38.54,39.66,38.16,39.01,180386.0,38.2076,39.318,37.8309,38.6736,180386.0
2025-04-07 10:30:00,39.0,39.28,38.57,39.0,141657.0,38.6637,38.9413,38.2374,38.6637,141657.0
2025-04-07 11:00:00,38.96,39.35,38.32,38.37,103804.0,38.624,39.0107,37.9895,38.0391,103804.0
2025-04-07 11:30:00,38.39,39.06,38.36,38.84,197413.0,38.0589,38.7232,38.0292,38.5051,197413.0
2025-04-07 12:00:00,38.84,39.11,38.73,38.86,142904.0,38.5051,38.7727,38.396,38.5249,142904.0
2025-04-07 12:30:00,38.82,38.82,38.25,38.42,66562.0,38.4852,38.4852,37.9201,38.0887,66562.0
2025-04-07 13:00:00,38.42,38.86,38.41,38.8,79546.0,38.0887,38.5249,38.0788,38.4654,79546.0
2025-04-07 13:30:00,38.8,39.05,38.73,38.95,125002.0,38.4654,38.7133,38.396,38.6141,125002.0
2025-04-07 14:00:00,38.98,39.15,38.9,39.0,85396.0,38.6439,38.8124,38.5645,38.6637,85396.0
2025-04-07 14:30:00,39.05,39.11,38.56,38.74,113415.0,38.7133,38.7727,38.2275,38.4059,113415.0
2025-04-07 15:00:00,38.75,38.82,38.38,38.42,123082.0,38.4158,38.4852,38.049,38.0887,123082.0
2025-04-07 15:30:00,38.45,38.77,38.3,38.34,417629.0,38.1184,38.4357,37.9697,38.0094,417629.0
2025-04-08 09:30:00,38.79,38.96,38.01,38.44,199951.0,38.4555,38.624,37.6822,38.1085,199951.0
2025-04-08 10:00:00,38.44,38.56,38.21,38.36,165237.0,38.1085,38.2275,37.8805,38.0292,165237.0
2025-04-08 10:30:00,38.35,38.48,38.32,38.4,114094.0,38.0193,38.1482,37.9895,38.0689,114094.0
2025-04-08 11:00:00,38.39,38.66,38.28,38.3,115347.0,38.0589,38.3266,37.9499,37.9697,115347.0
2025-04-08 11:30:00,38.28,38.44,38.21,38.39,134708.0,37.9499,38.1085,37.8805,38.0589,134708.0
2025-04-08 12:00:00,38.39,38.5,38.35,38.45,134715.0,38.0589,38.168,38.0193,38.1184,134715.0
2025-04-08 12:30:00,38.48,38.48,38.0,38.04,147952.0,38.1482,38.1482,37.6723,37.712,147952.0
2025-04-08 13:00:00,38.04,38.04,37.63,37.66,99561.0,37.712,37.712,37.3055,37.3352,99561.0
2025-04-08 13:30:00,37.64,37.76,37.54,37.73,86226.0,37.3154,37.4344,37.2163,37.4046,86226.0
2025-04-08 14:00:00,37.73,37.78,37.37,37.39,88263.0,37.4046,37.4542,37.0477,37.0676,88263.0
2025-04-08 14:30:00,37.42,37.77,37.4,37.72,101085.0,37.0973,37.4443,37.0775,37.3947,101085.0
2025-04-08 15:00:00,37.72,37.96,37.67,37.84,165678.0,37.3947,37.6327,37.3452,37.5137,165678.0
2025-04-08 15:30:00,37.84,37.85,37.27,37.62,392580.0,37.5137,37.5236,36.9486,37.2956,392580.0
2025-04-09 09:30:00,37.2,37.94,37.2,37.58,76432.0,36.8792,37.6128,36.8792,37.2559,76432.0
2025-04-09 10:00:00,37.67,37.67,36.88,37.05,107596.0,37.3452,37.3452,36.562,36.7305,107596.0
2025-04-09 10:30:00,37.05,37.22,36.74,36.75,66588.0,36.7305,36.899,36.4232,36.4331,66588.0
2025-04-09 11:00:00,36.75,37.12,36.72,37.04,38594.0,36.4331,36.7999,36.4033,36.7206,38594.0
2025-04-09 11:30:00,37.04,37.09,36.84,36.85,26351.0,36.7206,36.7702,36.5223,36.5322,26351.0
2025-04-09 12:00:00,36.85,37.32,36.83,37.23,29349.0,36.5322,36.9982,36.5124,36.9089,29349.0
2025-04-09 12:30:00,37.22,37.27,37.08,37.19,78280.0,36.899,36.9486,36.7602,36.8693,78280.0
2025-04-09 13:00:00,37.21,38.35,37.03,38.04,223370.0,36.8891,38.0193,36.7107,37.712,223370.0
2025-04-09 13:30:00,38.05,38.27,37.49,37.79,198717.0,37.7219,37.94,37.1667,37.4641,198717.0
2025-04-09 14:00:00,37.84,38.0,37.1,37.44,249157.0,37.5137,37.6723,36.7801,37.1171,249157.0
2025-04-09 14:30:00,37.44,37.53,37.05,37.34,174775.0,37.1171,37.2064,36.7305,37.018,174775.0
2025-04-09 15:00:00,37.31,37.82,37.3,37.6,110480.0,36.9883,37.4939,36.9783,37.2758,110480.0
2025-04-09 15:30:00,37.64,37.8,37.35,37.75,522649.0,37.3154,37.474,37.0279,37.4245,522649.0
2025-04-10 09:30:00,37.96,38.51,37.79,38.33,136826.0,37.6327,38.1779,37.4641,37.9995,136826.0
2025-04-10 10:00:00,38.33,38.5,38.07,38.07,97995.0,37.9995,38.168,37.7417,37.7417,97995.0
2025-04-10 10:30:00,38.07,38.3,37.94,37.95,131093.0,37.7417,37.9697,37.6128,37.6227,131093.0
2025-04-10 11:00:00,37.98,38.12,37.94,38.06,108560.0,37.6525,37.7913,37.6128,37.7318,108560.0
2025-04-10 11:30:00,38.06,38.06,37.71,37.79,56251.0,37.7318,37.7318,37.3848,37.4641,56251.0
2025-04-10 12:00:00,37.79,37.85,37.4,37.45,53124.0,37.4641,37.5236,37.0775,37.127,53124.0
2025-04-10 12:30:00,37.48,37.88,37.47,37.8,44171.0,37.1568,37.5533,37.1469,37.474,44171.0
2025-04-10 13:00:00,37.8,38.16,37.8,38.1,166876.0,37.474,37.8309,37.474,37.7714,166876.0
2025-04-10 13:30:00,38.12,38.44,37.97,38.35,79094.0,37.7913,38.1085,37.6426,38.0193,79094.0
2025-04-10 14:00:00,38.34,38.61,38.22,38.56,78005.0,38.0094,38.277,37.8904,38.2275,78005.0
2025-04-10 14:30:00,38.58,38.65,38.28,38.44,84484.0,38.2473,38.3167,37.9499,38.1085,84484.0
2025-04-10 15:00:00,38.41,38.73,38.38,38.49,85919.0,38.0788,38.396,38.049,38.1581,85919.0
2025-04-10 15:30:00,38.46,38.64,38.17,38.36,244027.0,38.1283,38.3068,37.8408,38.0292,244027.0
2025-04-11 09:30:00,38.67,38.85,38.14,38.72,151962.0,38.3365,38.515,37.8111,38.3861,151962.0
2025-04-11 10:00:00,38.68,39.03,38.58,38.74,55328.0,38.3464,38.6934,38.2473,38.4059,55328.0
2025-04-11 10:30:00,38.74,38.9,38.69,38.75,54711.0,38.4059,38.5645,38.3564,38.4158,54711.0
2025-04-11 11:00:00,38.72,38.89,38.52,38.66,44880.0,38.3861,38.5546,38.1878,38.3266,44880.0
2025-04-11 11:30:00,38.66,39.04,38.63,39.04,42077.0,38.3266,38.7033,38.2969,38.7033,42077.0
2025-04-11 12:00:00,39.02,39.2,38.98,39.18,42495.0,38.6835,38.862,38.6439,38.8421,42495.0
2025-04-11 12:30:00,39.19,39.41,39.19,39.37,42213.0,38.852,39.0701,38.852,39.0305,42213.0
2025-04-11 13:00:00,39.39,39.41,39.13,39.15,55149.0,39.0503,39.0701,38.7926,38.8124,55149.0
2025-04-11 13:30:00,39.15,39.44,39.06,39.34,42373.0,38.8124,39.0999,38.7232,39.0007,42373.0
2025-04-11 14:00:00,39.36,39.43,39.19,39.35,61670.0,39.0206,39.09,38.852,39.0107,61670.0
2025-04-11 14:30:00,39.33,39.38,39.22,39.23,50812.0,38.9908,39.0404,38.8818,38.8917,50812.0
2025-04-11 15:00:00,39.25,39.37,39.22,39.28,43180.0,38.9115,39.0305,38.8818,38.9413,43180.0
2025-04-11 15:30:00,39.26,39.37,39.18,39.36,207607.0,38.9214,39.0305,38.8421,39.0206,207607.0
2025-04-14 09:30:00,39.18,39.74,39.11,39.73,64994.0,38.8421,39.3973,38.7727,39.3874,64994.0
2025-04-14 10:00:00,39.71,39.8,39.54,39.68,43329.0,39.3676,39.4568,39.199,39.3378,43329.0
2025-04-14 10:30:00,39.68,39.8,39.62,39.73,42634.0,39.3378,39.4568,39.2783,39.3874,42634.0
2025-04-14 11:00:00,39.73,39.91,39.73,39.88,30762.0,39.3874,39.5658,39.3874,39.5361,30762.0
2025-04-14 11:30:00,39.88,40.0,39.87,39.91,32497.0,39.5361,39.6551,39.5262,39.5658,32497.0
2025-04-14 12:00:00,39.9,40.01,39.88,39.99,46967.0,39.5559,39.665,39.5361,39.6451,46967.0
2025-04-14 12:30:00,39.99,40.07,39.94,39.98,29282.0,39.6451,39.7245,39.5956,39.6352,29282.0
2025-04-14 13:00:00,39.98,40.15,39.9,40.05,55569.0,39.6352,39.8038,39.5559,39.7046,55569.0
2025-04-14 13:30:00,40.07,40.17,40.02,40.13,29157.0,39.7245,39.8236,39.6749,39.7839,29157.0
2025-04-14 14:00:00,40.13,40.21,40.1,40.19,24890.0,39.7839,39.8632,39.7542,39.8434,24890.0
2025-04-14 14:30:00,40.19,40.26,40.15,40.22,32271.0,39.8434,39.9128,39.8038,39.8732,32271.0
2025-04-14 15:00:00,40.23,40.32,40.21,40.23,53054.0,39.8831,39.9723,39.8632,39.8831,53054.0
2025-04-14 15:30:00,40.25,40.29,40.11,40.15,189431.0,39.9029,39.9426,39.7641,39.8038,189431.0
2025-04-15 09:30:00,40.37,40.49,40.01,40.3,74274.0,40.0219,40.1408,39.665,39.9525,74274.0
2025-04-15 10:00:00,40.33,40.48,40.23,40.48,42804.0,39.9822,40.1309,39.8831,40.1309,42804.0
2025-04-15 10:30:00,40.45,40.59,40.41,40.48,48278.0,40.1012,40.24,40.0615,40.1309,48278.0
2025-04-15 11:00:00,40.5,40.54,40.4,40.43,32650.0,40.1507,40.1904,40.0516,40.0814,32650.0
2025-04-15 11:30:00,40.42,40.47,40.33,40.39,37640.0,40.0714,40.121,39.9822,40.0417,37640.0
2025-04-15 12:00:00,40.38,40.39,40.26,40.36,18502.0,40.0318,40.0417,39.9128,40.012,18502.0
2025-04-15 12:30:00,40.36,40.42,40.31,40.37,22485.0,40.012,40.0714,39.9624,40.0219,22485.0
2025-04-15 13:00:00,40.4,40.41,40.28,40.34,35757.0,40.0516,40.0615,39.9326,39.9921,35757.0
2025-04-15 13:30:00,40.33,40.37,40.25,40.29,35174.0,39.9822,40.0219,39.9029,39.9426,35174.0
2025-04-15 14:00:00,40.31,40.33,40.22,40.25,48274.0,39.9624,39.9822,39.8732,39.9029,48274.0
2025-04-15 14:30:00,40.22,40.35,40.2,40.24,34931.0,39.8732,40.002,39.8533,39.893,34931.0
2025-04-15 15:00:00,40.23,40.33,40.22,40.27,31642.0,39.8831,39.9822,39.8732,39.9227,31642.0
2025-04-15 15:30:00,40.26,40.26,39.89,39.91,274734.0,39.9128,39.9128,39.546,39.5658,274734.0
2025-04-16 09:30:00,40.29,40.43,39.99,40.41,43562.0,39.9426,40.0814,39.6451,40.0615,43562.0
2025-04-16 10:00:00,40.43,40.43,40.11,40.29,36056.0,40.0814,40.0814,39.7641,39.9426,36056.0
2025-04-16 10:30:00,40.33,40.52,40.3,40.39,37889.0,39.9822,40.1706,39.9525,40.0417,37889.0
2025-04-16 11:00:00,40.41,40.48,40.38,40.42,31342.0,40.0615,40.1309,40.0318,40.0714,31342.0
2025-04-16 11:30:00,40.42,40.51,40.32,40.34,18878.0,40.0714,40.1607,39.9723,39.9921,18878.0
2025-04-16 12:00:00,40.32,40.4,40.27,40.36,53138.0,39.9723,40.0516,39.9227,40.012,53138.0
2025-04-16 12:30:00,40.38,40.46,40.36,40.44,27930.0,40.0318,40.1111,40.012,40.0913,27930.0
2025-04-16 13:00:00,40.42,40.46,40.33,40.34,46715.0,40.0714,40.1111,39.9822,39.9921,46715.0
2025-04-16 13:30:00,40.33,40.35,40.15,40.16,62330.0,39.9822,40.002,39.8038,39.8137,62330.0
2025-04-16 14:00:00,40.17,40.24,40.1,40.22,19036.0,39.8236,39.893,39.7542,39.8732,19036.0
2025-04-16 14:30:00,40.21,40.23,40.14,40.15,28129.0,39.8632,39.8831,39.7939,39.8038,28129.0
2025-04-16 15:00:00,40.15,40.17,40.02,40.03,53370.0,39.8038,39.8236,39.6749,39.6848,53370.0
2025-04-16 15:30:00,40.04,40.09,39.91,40.04,183303.0,39.6947,39.7443,39.5658,39.6947,183303.0
2025-04-17 09:30:00,40.17,40.76,40.12,40.76,39567.0,39.8236,40.4085,39.774,40.4085,39567.0
2025-04-17 10:00:00,40.79,40.83,40.61,40.63,34980.0,40.4382,40.4779,40.2598,40.2796,34980.0
2025-04-17 10:30:00,40.63,40.65,40.37,40.52,36866.0,40.2796,40.2995,40.0219,40.1706,36866.0
2025-04-17 11:00:00,40.52,40.72,40.52,40.69,27928.0,40.1706,40.3688,40.1706,40.3391,27928.0
2025-04-17 11:30:00,40.67,40.71,40.64,40.68,20691.0,40.3193,40.3589,40.2895,40.3292,20691.0
2025-04-17 12:00:00,40.69,40.78,40.62,40.72,28578.0,40.3391,40.4283,40.2697,40.3688,28578.0
2025-04-17 12:30:00,40.74,40.79,40.66,40.77,16867.0,40.3887,40.4382,40.3094,40.4184,16867.0
2025-04-17 13:00:00,40.78,40.81,40.65,40.66,25622.0,40.4283,40.4581,40.2995,40.3094,25622.0
2025-04-17 13:30:00,40.66,40.75,40.62,40.75,33600.0,40.3094,40.3986,40.2697,40.3986,33600.0
2025-04-17 14:00:00,40.75,40.83,40.74,40.75,25065.0,40.3986,40.4779,40.3887,40.3986,25065.0
2025-04-17 14:30:00,40.73,40.84,40.7,40.8,31126.0,40.3788,40.4878,40.349,40.4482,31126.0
2025-04-17 15:00:00,40.78,40.78,40.65,40.65,36930.0,40.4283,40.4283,40.2995,40.2995,36930.0
2025-04-17 15:30:00,40.65,40.74,40.49,40.54,116680.0,40.2995,40.3887,40.1408,40.1904,116680.0
2025-04-21 09:30:00,40.47,40.63,40.18,40.55,39994.0,40.121,40.2796,39.8335,40.2003,39994.0
2025-04-21 10:00:00,40.54,40.64,40.37,40.41,15519.0,40.1904,40.2895,40.0219,40.0615,15519.0
2025-04-21 10:30:00,40.44,40.47,40.3,40.3,13333.0,40.0913,40.121,39.9525,39.9525,13333.0
2025-04-21 11:00:00,40.3,40.33,40.21,40.26,20860.0,39.9525,39.9822,39.8632,39.9128,20860.0
2025-04-21 11:30:00,40.24,40.25,40.1,40.12,23660.0,39.893,39.9029,39.7542,39.774,23660.0
2025-04-21 12:00:00,40.12,40.12,39.99,40.05,16176.0,39.774,39.774,39.6451,39.7046,16176.0
2025-04-21 12:30:00,40.04,40.11,40.01,40.02,9545.0,39.6947,39.7641,39.665,39.6749,9545.0
2025-04-21 13:00:00,40.02,40.05,39.95,39.95,31022.0,39.6749,39.7046,39.6055,39.6055,31022.0
2025-04-21 13:30:00,39.95,40.0,39.85,39.88,23981.0,39.6055,39.6551,39.5064,39.5361,23981.0
2025-04-21 14:00:00,39.88,39.94,39.82,39.92,21291.0,39.5361,39.5956,39.4766,39.5757,21291.0
2025-04-21 14:30:00,39.96,40.03,39.91,39.94,26447.0,39.6154,39.6848,39.5658,39.5956,26447.0
2025-04-21 15:00:00,39.94,40.08,39.88,40.01,20171.0,39.5956,39.7344,39.5361,39.665,20171.0
2025-04-21 15:30:00,40.0,40.22,39.9,40.16,127102.0,39.6551,39.8732,39.5559,39.8137,127102.0
2025-04-22 09:30:00,40.5,40.82,40.42,40.68,41307.0,40.1507,40.468,40.0714,40.3292,41307.0
2025-04-22 10:00:00,40.68,40.8,40.6,40.78,61171.0,40.3292,40.4482,40.2499,40.4283,61171.0
2025-04-22 10:30:00,40.84,41.05,40.84,41.02,50825.0,40.4878,40.696,40.4878,40.6663,50825.0
2025-04-22 11:00:00,41.02,41.24,41.02,41.19,28886.0,40.6663,40.8844,40.6663,40.8348,28886.0
2025-04-22 11:30:00,41.19,41.27,41.15,41.27,31141.0,40.8348,40.9141,40.7951,40.9141,31141.0
2025-04-22 12:00:00,41.28,41.3,40.98,40.98,23648.0,40.924,40.9438,40.6266,40.6266,23648.0
2025-04-22 12:30:00,40.98,41.04,40.97,40.98,19005.0,40.6266,40.6861,40.6167,40.6266,19005.0
2025-04-22 13:00:00,41.0,41.07,40.82,40.82,22222.0,40.6464,40.7158,40.468,40.468,22222.0
2025-04-22 13:30:00,40.85,40.86,40.59,40.65,71442.0,40.4977,40.5076,40.24,40.2995,71442.0
2025-04-22 14:00:00,40.65,40.9,40.63,40.88,26720.0,40.2995,40.5473,40.2796,40.5275,26720.0
2025-04-22 14:30:00,40.89,41.01,40.87,40.98,27398.0,40.5374,40.6563,40.5176,40.6266,27398.0
2025-04-22 15:00:00,40.95,41.13,40.95,41.11,33322.0,40.5969,40.7753,40.5969,40.7555,33322.0
2025-04-22 15:30:00,41.12,41.23,41.03,41.19,191126.0,40.7654,40.8745,40.6762,40.8348,191126.0
2025-04-23 09:30:00,41.1,41.12,40.2,40.75,148684.0,40.7456,40.7654,39.8533,40.3986,148684.0
2025-04-23 10:00:00,40.75,40.83,40.52,40.57,47600.0,40.3986,40.4779,40.1706,40.2201,47600.0
2025-04-23 10:30:00,40.63,40.69,40.36,40.36,22104.0,40.2796,40.3391,40.012,40.012,22104.0
2025-04-23 11:00:00,40.35,40.43,40.19,40.29,58242.0,40.002,40.0814,39.8434,39.9426,58242.0
2025-04-23 11:30:00,40.27,40.29,40.12,40.18,34991.0,39.9227,39.9426,39.774,39.8335,34991.0
2025-04-23 12:00:00,40.15,40.18,39.99,40.05,30572.0,39.8038,39.8335,39.6451,39.7046,30572.0
2025-04-23 12:30:00,40.07,40.12,39.91,39.99,30560.0,39.7245,39.774,39.5658,39.6451,30560.0
2025-04-23 13:00:00,40.0,40.2,39.92,40.09,37715.0,39.6551,39.8533,39.5757,39.7443,37715.0
2025-04-23 13:30:00,40.09,40.22,40.03,40.2,40811.0,39.7443,39.8732,39.6848,39.8533,40811.0
2025-04-23 14:00:00,40.21,40.32,40.21,40.23,49231.0,39.8632,39.9723,39.8632,39.8831,49231.0
2025-04-23 14:30:00,40.24,40.57,40.14,40.52,159724.0,39.893,40.2201,39.7939,40.1706,159724.0
2025-04-23 15:00:00,40.51,40.7,40.37,40.6,61133.0,40.1607,40.349,40.0219,40.2499,61133.0
2025-04-23 15:30:00,40.6,40.98,40.57,40.91,314966.0,40.2499,40.6266,40.2201,40.5572,314966.0
2025-04-24 09:30:00,41.0,41.06,40.68,40.77,135741.0,40.6464,40.7059,40.3292,40.4184,135741.0
2025-04-24 10:00:00,40.77,40.86,40.69,40.81,42569.0,40.4184,40.5076,40.3391,40.4581,42569.0
2025-04-24 10:30:00,40.82,40.83,40.39,40.4,71104.0,40.468,40.4779,40.0417,40.0516,71104.0
2025-04-24 11:00:00,40.41,40.48,40.29,40.36,46921.0,40.0615,40.1309,39.9426,40.012,46921.0
2025-04-24 11:30:00,40.38,40.5,40.36,40.41,37494.0,40.0318,40.1507,40.012,40.0615,37494.0
2025-04-24 12:00:00,40.4,40.48,40.35,40.41,40725.0,40.0516,40.1309,40.002,40.0615,40725.0
2025-04-24 12:30:00,40.41,40.49,40.32,40.34,45194.0,40.0615,40.1408,39.9723,39.9921,45194.0
2025-04-24 13:00:00,40.33,40.36,40.11,40.12,32427.0,39.9822,40.012,39.7641,39.774,32427.0
2025-04-24 13:30:00,40.11,40.27,40.09,40.2,41304.0,39.7641,39.9227,39.7443,39.8533,41304.0
2025-04-24 14:00:00,40.2,40.3,40.11,40.17,36585.0,39.8533,39.9525,39.7641,39.8236,36585.0
2025-04-24 14:30:00,40.15,40.24,40.13,40.21,26962.0,39.8038,39.893,39.7839,39.8632,26962.0
2025-04-24 15:00:00,40.2,40.3,40.14,40.24,50560.0,39.8533,39.9525,39.7939,39.893,50560.0
2025-04-24 15:30:00,40.25,40.41,40.18,40.37,178468.0,39.9029,40.0615,39.8335,40.0219,178468.0
2025-04-25 09:30:00,40.22,40.36,39.68,39.73,71090.0,39.8732,40.012,39.3378,39.3874,71090.0
2025-04-25 10:00:00,39.72,39.91,39.64,39.7,54207.0,39.3775,39.5658,39.2982,39.3576,54207.0
2025-04-25 10:30:00,39.67,39.93,39.59,39.92,20532.0,39.3279,39.5857,39.2486,39.5757,20532.0
2025-04-25 11:00:00,39.92,40.0,39.73,39.77,29321.0,39.5757,39.6551,39.3874,39.427,29321.0
2025-04-25 11:30:00,39.78,39.85,39.71,39.8,15311.0,39.437,39.5064,39.3676,39.4568,15311.0
2025-04-25 12:00:00,39.83,39.96,39.82,39.93,17349.0,39.4865,39.6154,39.4766,39.5857,17349.0
2025-04-25 12:30:00,39.94,39.97,39.87,39.89,14515.0,39.5956,39.6253,39.5262,39.546,14515.0
2025-04-25 13:00:00,39.89,39.98,39.82,39.97,28754.0,39.546,39.6352,39.4766,39.6253,28754.0
2025-04-25 13:30:00,39.96,40.02,39.88,40.02,33511.0,39.6154,39.6749,39.5361,39.6749,33511.0
2025-04-25 14:00:00,40.0,40.21,39.98,40.14,36141.0,39.6551,39.8632,39.6352,39.7939,36141.0
2025-04-25 14:30:00,40.15,40.18,40.05,40.08,45047.0,39.8038,39.8335,39.7046,39.7344,45047.0
2025-04-25 15:00:00,40.08,40.13,40.04,40.06,30536.0,39.7344,39.7839,39.6947,39.7145,30536.0
2025-04-25 15:30:00,40.05,40.22,39.96,40.13,226702.0,39.7046,39.8732,39.6154,39.7839,226702.0
2025-04-28 09:30:00,40.1,40.32,39.6,39.81,40933.0,39.7542,39.9723,39.2585,39.4667,40933.0
2025-04-28 10:00:00,39.8,39.83,39.56,39.72,23904.0,39.4568,39.4865,39.2189,39.3775,23904.0
2025-04-28 10:30:00,39.69,40.01,39.67,40.01,28087.0,39.3477,39.665,39.3279,39.665,28087.0
2025-04-28 11:00:00,40.02,40.06,39.95,40.04,26324.0,39.6749,39.7145,39.6055,39.6947,26324.0
2025-04-28 11:30:00,40.02,40.03,39.84,39.86,20564.0,39.6749,39.6848,39.4964,39.5163,20564.0
2025-04-28 12:00:00,39.86,40.04,39.83,39.99,24827.0,39.5163,39.6947,39.4865,39.6451,24827.0
2025-04-28 12:30:00,39.99,40.05,39.95,40.05,41993.0,39.6451,39.7046,39.6055,39.7046,41993.0
2025-04-28 13:00:00,40.06,40.08,39.99,40.01,41738.0,39.7145,39.7344,39.6451,39.665,41738.0
2025-04-28 13:30:00,40.01,40.15,39.99,40.14,51495.0,39.665,39.8038,39.6451,39.7939,51495.0
2025-04-28 14:00:00,40.14,40.22,40.1,40.22,36935.0,39.7939,39.8732,39.7542,39.8732,36935.0
2025-04-28 14:30:00,40.23,40.24,40.14,40.15,27876.0,39.8831,39.893,39.7939,39.8038,27876.0
2025-04-28 15:00:00,40.15,40.21,40.1,40.12,29358.0,39.8038,39.8632,39.7542,39.774,29358.0
2025-04-28 15:30:00,40.12,40.3,40.06,40.28,207210.0,39.774,39.9525,39.7145,39.9326,207210.0
2025-04-29 09:30:00,40.19,40.47,40.06,40.44,43159.0,39.8434,40.121,39.7145,40.0913,43159.0
2025-04-29 10:00:00,40.41,40.51,40.29,40.51,31719.0,40.0615,40.1607,39.9426,40.1607,31719.0
2025-04-29 10:30:00,40.54,40.6,40.43,40.48,30532.0,40.1904,40.2499,40.0814,40.1309,30532.0
2025-04-29 11:00:00,40.48,40.51,40.38,40.5,28177.0,40.1309,40.1607,40.0318,40.1507,28177.0
2025-04-29 11:30:00,40.51,40.56,40.46,40.53,30891.0,40.1607,40.2102,40.1111,40.1805,30891.0
2025-04-29 12:00:00,40.53,40.69,40.49,40.69,26936.0,40.1805,40.3391,40.1408,40.3391,26936.0
2025-04-29 12:30:00,40.7,40.73,40.65,40.66,27720.0,40.349,40.3788,40.2995,40.3094,27720.0
2025-04-29 13:00:00,40.65,40.75,40.62,40.75,26985.0,40.2995,40.3986,40.2697,40.3986,26985.0
2025-04-29 13:30:00,40.75,40.85,40.73,40.82,35970.0,40.3986,40.4977,40.3788,40.468,35970.0
2025-04-29 14:00:00,40.83,40.83,40.69,40.72,35510.0,40.4779,40.4779,40.3391,40.3688,35510.0
2025-04-29 14:30:00,40.72,40.93,40.72,40.85,50449.0,40.3688,40.577,40.3688,40.4977,50449.0
2025-04-29 15:00:00,40.85,40.92,40.85,40.89,50818.0,40.4977,40.5671,40.4977,40.5374,50818.0
2025-04-29 15:30:00,40.9,40.9,40.76,40.76,226228.0,40.5473,40.5473,40.4085,40.4085,226228.0
2025-04-30 09:30:00,41.09,41.22,40.35,40.41,66836.0,40.7357,40.8645,40.002,40.0615,66836.0
2025-04-30 10:00:00,40.42,40.63,40.32,40.44,93344.0,40.0714,40.2796,39.9723,40.0913,93344.0
2025-04-30 10:30:00,40.47,40.69,40.44,40.69,45076.0,40.121,40.3391,40.0913,40.3391,45076.0
2025-04-30 11:00:00,40.69,40.9,40.68,40.86,31686.0,40.3391,40.5473,40.3292,40.5076,31686.0
2025-04-30 11:30:00,40.86,40.94,40.82,40.91,28685.0,40.5076,40.587,40.468,40.5572,28685.0
2025-04-30 12:00:00,40.91,41.05,40.87,40.99,29357.0,40.5572,40.696,40.5176,40.6365,29357.0
2025-04-30 12:30:00,40.99,41.2,40.97,41.17,29224.0,40.6365,40.8447,40.6167,40.815,29224.0
2025-04-30 13:00:00,41.18,41.18,41.0,41.12,30085.0,40.8249,40.8249,40.6464,40.7654,30085.0
2025-04-30 13:30:00,41.1,41.15,41.07,41.08,28196.0,40.7456,40.7951,40.7158,40.7257,28196.0
2025-04-30 14:00:00,41.07,41.14,40.85,40.86,37464.0,40.7158,40.7852,40.4977,40.5076,37464.0
2025-04-30 14:30:00,40.83,40.91,40.78,40.86,30608.0,40.4779,40.5572,40.4283,40.5076,30608.0
2025-04-30 15:00:00,40.87,40.98,40.85,40.89,40529.0,40.5176,40.6266,40.4977,40.5374,40529.0
2025-04-30 15:30:00,40.89,41.13,40.71,41.1,257323.0,40.5374,40.7753,40.3589,40.7456,257323.0
2025-05-01 09:30:00,40.93,40.93,40.44,40.64,68311.0,40.577,40.577,40.0913,40.2895,68311.0
2025-05-01 10:00:00,40.7,40.91,40.6,40.83,35413.0,40.349,40.5572,40.2499,40.4779,35413.0
2025-05-01 10:30:00,40.82,41.01,40.74,40.96,23532.0,40.468,40.6563,40.3887,40.6068,23532.0
2025-05-01 11:00:00,40.98,41.02,40.88,40.89,26041.0,40.6266,40.6663,40.5275,40.5374,26041.0
2025-05-01 11:30:00,40.84,40.86,40.7,40.77,12832.0,40.4878,40.5076,40.349,40.4184,12832.0
2025-05-01 12:00:00,40.79,40.84,40.63,40.68,22590.0,40.4382,40.4878,40.2796,40.3292,22590.0
2025-05-01 12:30:00,40.68,40.81,40.65,40.8,41527.0,40.3292,40.4581,40.2995,40.4482,41527.0
2025-05-01 13:00:00,40.8,40.91,40.79,40.9,27874.0,40.4482,40.5572,40.4382,40.5473,27874.0
2025-05-01 13:30:00,40.9,40.93,40.73,40.74,23390.0,40.5473,40.577,40.3788,40.3887,23390.0
2025-05-01 14:00:00,40.73,40.87,40.73,40.8,18646.0,40.3788,40.5176,40.3788,40.4482,18646.0
2025-05-01 14:30:00,40.82,40.86,40.76,40.78,39195.0,40.468,40.5076,40.4085,40.4283,39195.0
2025-05-01 15:00:00,40.8,40.88,40.76,40.87,32763.0,40.4482,40.5275,40.4085,40.5176,32763.0
2025-05-01 15:30:00,40.86,41.0,40.69,40.73,170355.0,40.5076,40.6464,40.3391,40.3788,170355.0
2025-05-02 09:30:00,40.73,40.83,40.41,40.46,22978.0,40.3788,40.4779,40.0615,40.1111,22978.0
2025-05-02 10:00:00,40.44,40.67,40.37,40.67,18012.0,40.0913,40.3193,40.0219,40.3193,18012.0
2025-05-02 10:30:00,40.63,40.7,40.51,40.59,24283.0,40.2796,40.349,40.1607,40.24,24283.0
2025-05-02 11:00:00,40.59,40.59,40.34,40.4,30374.0,40.24,40.24,39.9921,40.0516,30374.0
2025-05-02 11:30:00,40.43,40.48,40.32,40.36,14807.0,40.0814,40.1309,39.9723,40.012,14807.0
2025-05-02 12:00:00,40.37,40.42,40.32,40.34,13105.0,40.0219,40.0714,39.9723,39.9921,13105.0
2025-05-02 12:30:00,40.34,40.38,40.24,40.36,11022.0,39.9921,40.0318,39.893,40.012,11022.0
2025-05-02 13:00:00,40.38,40.42,40.36,40.39,15484.0,40.0318,40.0714,40.012,40.0417,15484.0
2025-05-02 13:30:00,40.38,40.57,40.35,40.47,18597.0,40.0318,40.2201,40.002,40.121,18597.0
2025-05-02 14:00:00,40.47,40.54,40.46,40.51,13379.0,40.121,40.1904,40.1111,40.1607,13379.0
2025-05-02 14:30:00,40.52,40.61,40.51,40.57,21250.0,40.1706,40.2598,40.1607,40.2201,21250.0
2025-05-02 15:00:00,40.59,40.8,40.59,40.76,17856.0,40.24,40.4482,40.24,40.4085,17856.0
2025-05-02 15:30:00,40.76,40.77,40.66,40.7,107618.0,40.4085,40.4184,40.3094,40.349,107618.0
2025-05-05 09:30:00,40.93,40.93,40.36,40.41,24866.0,40.577,40.577,40.012,40.0615,24866.0
2025-05-05 10:00:00,40.43,40.72,40.4,40.68,25702.0,40.0814,40.3688,40.0516,40.3292,25702.0
2025-05-05 10:30:00,40.68,40.85,40.64,40.79,13919.0,40.3292,40.4977,40.2895,40.4382,13919.0
2025-05-05 11:00:00,40.82,40.88,40.79,40.81,18542.0,40.468,40.5275,40.4382,40.4581,18542.0
2025-05-05 11:30:00,40.82,40.92,40.78,40.89,14410.0,40.468,40.5671,40.4283,40.5374,14410.0
2025-05-05 12:00:00,40.88,40.94,40.79,40.81,19709.0,40.5275,40.587,40.4382,40.4581,19709.0
2025-05-05 12:30:00,40.81,40.83,40.67,40.71,14885.0,40.4581,40.4779,40.3193,40.3589,14885.0
2025-05-05 13:00:00,40.72,40.75,40.63,40.64,12190.0,40.3688,40.3986,40.2796,40.2895,12190.0
2025-05-05 13:30:00,40.63,40.81,40.63,40.8,15394.0,40.2796,40.4581,40.2796,40.4482,15394.0
2025-05-05 14:00:00,40.8,40.85,40.73,40.84,13979.0,40.4482,40.4977,40.3788,40.4878,13979.0
2025-05-05 14:30:00,40.86,40.91,40.84,40.88,20799.0,40.5076,40.5572,40.4878,40.5275,20799.0
2025-05-05 15:00:00,40.87,40.9,40.79,40.84,20929.0,40.5176,40.5473,40.4382,40.4878,20929.0
2025-05-05 15:30:00,40.84,40.92,40.82,40.91,103644.0,40.4878,40.5671,40.468,40.5572,103644.0
2025-05-06 09:30:00,41.07,41.24,40.87,41.04,32714.0,40.7158,40.8844,40.5176,40.6861,32714.0
2025-05-06 10:00:00,41.04,41.24,41.01,41.19,31665.0,40.6861,40.8844,40.6563,40.8348,31665.0
2025-05-06 10:30:00,41.2,41.32,41.12,41.31,22216.0,40.8447,40.9637,40.7654,40.9538,22216.0
2025-05-06 11:00:00,41.33,41.39,41.29,41.3,29158.0,40.9736,41.0331,40.9339,40.9438,29158.0
2025-05-06 11:30:00,41.3,41.37,41.3,41.34,16129.0,40.9438,41.0132,40.9438,40.9835,16129.0
2025-05-06 12:00:00,41.36,41.42,41.3,41.33,21559.0,41.0033,41.0628,40.9438,40.9736,21559.0
2025-05-06 12:30:00,41.33,41.38,41.31,41.35,29021.0,40.9736,41.0232,40.9538,40.9934,29021.0
2025-05-06 13:00:00,41.34,41.45,41.31,41.36,21997.0,40.9835,41.0926,40.9538,41.0033,21997.0
2025-05-06 13:30:00,41.37,41.42,41.35,41.38,18040.0,41.0132,41.0628,40.9934,41.0232,18040.0
2025-05-06 14:00:00,41.39,41.54,41.39,41.52,24928.0,41.0331,41.1818,41.0331,41.162,24928.0
2025-05-06 14:30:00,41.51,41.6,41.5,41.59,22683.0,41.152,41.2413,41.1421,41.2313,22683.0
2025-05-06 15:00:00,41.58,41.59,41.46,41.52,27821.0,41.2214,41.2313,41.1025,41.162,27821.0
2025-05-06 15:30:00,41.52,41.55,41.32,41.37,221000.0,41.162,41.1917,40.9637,41.0132,221000.0
2025-05-07 09:30:00,41.19,41.56,41.19,41.36,44812.0,40.8348,41.2016,40.8348,41.0033,44812.0
2025-05-07 10:00:00,41.32,41.48,41.18,41.19,37747.0,40.9637,41.1223,40.8249,40.8348,37747.0
2025-05-07 10:30:00,41.18,41.19,41.08,41.11,18664.0,40.8249,40.8348,40.7257,40.7555,18664.0
2025-05-07 11:00:00,41.14,41.2,41.07,41.14,16915.0,40.7852,40.8447,40.7158,40.7852,16915.0
2025-05-07 11:30:00,41.15,41.21,41.1,41.17,15083.0,40.7951,40.8546,40.7456,40.815,15083.0
2025-05-07 12:00:00,41.18,41.36,41.17,41.26,50942.0,40.8249,41.0033,40.815,40.9042,50942.0
2025-05-07 12:30:00,41.28,41.3,41.25,41.29,15280.0,40.924,40.9438,40.8943,40.9339,15280.0
2025-05-07 13:00:00,41.3,41.33,41.24,41.25,10344.0,40.9438,40.9736,40.8844,40.8943,10344.0
2025-05-07 13:30:00,41.25,41.26,40.95,41.03,24182.0,40.8943,40.9042,40.5969,40.6762,24182.0
2025-05-07 14:00:00,41.06,41.11,40.94,41.05,32152.0,40.7059,40.7555,40.587,40.696,32152.0
2025-05-07 14:30:00,41.05,41.29,41.04,41.25,50384.0,40.696,40.9339,40.6861,40.8943,50384.0
2025-05-07 15:00:00,41.28,41.28,41.08,41.08,33759.0,40.924,40.924,40.7257,40.7257,33759.0
2025-05-07 15:30:00,41.09,41.25,40.99,40.99,173074.0,40.7357,40.8943,40.6365,40.6365,173074.0
2025-05-08 09:30:00,41.03,41.18,40.92,40.96,58904.0,40.6762,40.8249,40.5671,40.6068,58904.0
2025-05-08 10:00:00,40.97,41.01,40.8,40.96,49704.0,40.6167,40.6563,40.4482,40.6068,49704.0
2025-05-08 10:30:00,40.94,40.96,40.76,40.77,17688.0,40.587,40.6068,40.4085,40.4184,17688.0
2025-05-08 11:00:00,40.77,40.93,40.63,40.84,20806.0,40.4184,40.577,40.2796,40.4878,20806.0
2025-05-08 11:30:00,40.83,40.95,40.76,40.88,22504.0,40.4779,40.5969,40.4085,40.5275,22504.0
2025-05-08 12:00:00,40.89,40.93,40.78,40.79,14743.0,40.5374,40.577,40.4283,40.4382,14743.0
2025-05-08 12:30:00,40.79,40.9,40.75,40.9,13063.0,40.4382,40.5473,40.3986,40.5473,13063.0
2025-05-08 13:00:00,40.9,40.94,40.74,40.77,31969.0,40.5473,40.587,40.3887,40.4184,31969.0
2025-05-08 13:30:00,40.79,40.83,40.67,40.68,22772.0,40.4382,40.4779,40.3193,40.3292,22772.0
2025-05-08 14:00:00,40.68,40.86,40.67,40.75,21595.0,40.3292,40.5076,40.3193,40.3986,21595.0
2025-05-08 14:30:00,40.74,40.79,40.66,40.76,21207.0,40.3887,40.4382,40.3094,40.4085,21207.0
2025-05-08 15:00:00,40.76,40.82,40.69,40.76,34315.0,40.4085,40.468,40.3391,40.4085,34315.0
2025-05-08 15:30:00,40.76,40.76,40.48,40.6,146917.0,40.4085,40.4085,40.1309,40.2499,146917.0
2025-05-09 09:30:00,40.51,40.84,40.32,40.77,30653.0,40.1607,40.4878,39.9723,40.4184,30653.0
2025-05-09 10:00:00,40.8,40.85,40.71,40.84,32506.0,40.4482,40.4977,40.3589,40.4878,32506.0
2025-05-09 10:30:00,40.88,40.94,40.71,40.71,45010.0,40.5275,40.587,40.3589,40.3589,45010.0
2025-05-09 11:00:00,40.71,40.71,40.5,40.65,28349.0,40.3589,40.3589,40.1507,40.2995,28349.0
2025-05-09 11:30:00,40.67,40.73,40.63,40.69,12672.0,40.3193,40.3788,40.2796,40.3391,12672.0
2025-05-09 12:00:00,40.7,40.75,40.62,40.63,30470.0,40.349,40.3986,40.2697,40.2796,30470.0
2025-05-09 12:30:00,40.65,40.66,40.53,40.56,11823.0,40.2995,40.3094,40.1805,40.2102,11823.0
2025-05-09 13:00:00,40.56,40.7,40.55,40.67,19330.0,40.2102,40.349,40.2003,40.3193,19330.0
2025-05-09 13:30:00,40.69,40.75,40.67,40.74,14175.0,40.3391,40.3986,40.3193,40.3887,14175.0
2025-05-09 14:00:00,40.75,40.76,40.69,40.74,30828.0,40.3986,40.4085,40.3391,40.3887,30828.0
2025-05-09 14:30:00,40.76,40.88,40.75,40.78,45678.0,40.4085,40.5275,40.3986,40.4283,45678.0
2025-05-09 15:00:00,40.79,40.85,40.78,40.8,32829.0,40.4382,40.4977,40.4283,40.4482,32829.0
2025-05-09 15:30:00,40.8,40.83,40.7,40.79,189058.0,40.4482,40.4779,40.349,40.4382,189058.0
2025-05-12 09:30:00,41.1,41.19,39.73,40.46,218535.0,40.7456,40.8348,39.3874,40.1111,218535.0
2025-05-12 10:00:00,40.46,40.47,39.68,39.73,79977.0,40.1111,40.121,39.3378,39.3874,79977.0
2025-05-12 10:30:00,39.74,39.91,39.67,39.69,86865.0,39.3973,39.5658,39.3279,39.3477,86865.0
2025-05-12 11:00:00,39.67,39.74,39.23,39.41,87476.0,39.3279,39.3973,38.8917,39.0701,87476.0
2025-05-12 11:30:00,39.43,39.56,39.21,39.46,94398.0,39.09,39.2189,38.8719,39.1197,94398.0
2025-05-12 12:00:00,39.46,39.76,39.4,39.68,47283.0,39.1197,39.4171,39.0602,39.3378,47283.0
2025-05-12 12:30:00,39.68,39.72,39.43,39.57,222456.0,39.3378,39.3775,39.09,39.2288,222456.0
2025-05-12 13:00:00,39.59,39.61,39.32,39.34,69482.0,39.2486,39.2684,38.9809,39.0007,69482.0
2025-05-12 13:30:00,39.34,39.36,39.23,39.3,73833.0,39.0007,39.0206,38.8917,38.9611,73833.0
2025-05-12 14:00:00,39.29,39.38,39.12,39.14,70123.0,38.9512,39.0404,38.7826,38.8025,70123.0
2025-05-12 14:30:00,39.15,39.25,39.01,39.08,61189.0,38.8124,38.9115,38.6736,38.743,61189.0
2025-05-12 15:00:00,39.07,39.3,39.01,39.2,113713.0,38.7331,38.9611,38.6736,38.862,113713.0
2025-05-12 15:30:00,39.19,39.25,38.95,39.12,382340.0,38.852,38.9115,38.6141,38.7826,382340.0
2025-05-13 09:30:00,38.71,38.86,37.83,37.91,153521.0,38.71,38.86,37.83,37.91,153521.0
2025-05-13 10:00:00,37.94,38.03,37.7,37.75,55874.0,37.94,38.03,37.7,37.75,55874.0
2025-05-13 10:30:00,37.75,37.93,37.66,37.68,56422.0,37.75,37.93,37.66,37.68,56422.0
2025-05-13 11:00:00,37.66,37.7,37.53,37.62,80281.0,37.66,37.7,37.53,37.62,80281.0
2025-05-13 11:30:00,37.65,37.71,37.39,37.48,65940.0,37.65,37.71,37.39,37.48,65940.0
2025-05-13 12:00:00,37.48,37.52,37.3,37.44,35184.0,37.48,37.52,37.3,37.44,35184.0
2025-05-13 12:30:00,37.43,37.5,37.29,37.45,23904.0,37.43,37.5,37.29,37.45,23904.0
2025-05-13 13:00:00,37.46,37.55,37.41,37.55,47275.0,37.46,37.55,37.41,37.55,47275.0
2025-05-13 13:30:00,37.54,37.61,37.42,37.56,47431.0,37.54,37.61,37.42,37.56,47431.0
2025-05-13 14:00:00,37.57,37.68,37.42,37.42,25124.0,37.57,37.68,37.42,37.42,25124.0
2025-05-13 14:30:00,37.42,37.47,37.37,37.41,24877.0,37.42,37.47,37.37,37.41,24877.0
2025-05-13 15:00:00,37.4,37.46,37.34,37.37,37524.0,37.4,37.46,37.34,37.37,37524.0
2025-05-13 15:30:00,37.37,37.52,37.29,37.44,254928.0,37.37,37.52,37.29,37.44,254928.0
2025-05-14 09:30:00,37.43,37.87,36.76,36.9,96603.0,37.43,37.87,36.76,36.9,96603.0
2025-05-14 10:00:00,36.88,36.89,36.39,36.55,152266.0,36.88,36.89,36.39,36.55,152266.0
2025-05-14 10:30:00,36.55,36.73,36.51,36.55,115403.0,36.55,36.73,36.51,36.55,115403.0
2025-05-14 11:00:00,36.55,36.75,36.55,36.69,56758.0,36.55,36.75,36.55,36.69,56758.0
2025-05-14 11:30:00,36.69,36.77,36.65,36.7,40115.0,36.69,36.77,36.65,36.7,40115.0
2025-05-14 12:00:00,36.72,36.73,36.55,36.58,50629.0,36.72,36.73,36.55,36.58,50629.0
2025-05-14 12:30:00,36.58,36.68,36.57,36.63,30117.0,36.58,36.68,36.57,36.63,30117.0
2025-05-14 13:00:00,36.62,36.75,36.61,36.69,52280.0,36.62,36.75,36.61,36.69,52280.0
2025-05-14 13:30:00,36.7,36.7,36.61,36.65,28889.0,36.7,36.7,36.61,36.65,28889.0
2025-05-14 14:00:00,36.66,36.88,36.66,36.85,44068.0,36.66,36.88,36.66,36.85,44068.0
2025-05-14 14:30:00,36.84,36.91,36.8,36.85,32704.0,36.84,36.91,36.8,36.85,32704.0
2025-05-14 15:00:00,36.86,36.92,36.8,36.89,33791.0,36.86,36.92,36.8,36.89,33791.0
2025-05-14 15:30:00,36.89,37.03,36.84,36.96,376182.0,36.89,37.03,36.84,36.96,376182.0
2025-05-15 09:30:00,37.29,37.47,37.06,37.41,116467.0,37.29,37.47,37.06,37.41,116467.0
2025-05-15 10:00:00,37.41,37.66,37.34,37.59,61559.0,37.41,37.66,37.34,37.59,61559.0
2025-05-15 10:30:00,37.58,37.71,37.49,37.64,65326.0,37.58,37.71,37.49,37.64,65326.0
2025-05-15 11:00:00,37.65,37.68,37.5,37.66,66095.0,37.65,37.68,37.5,37.66,66095.0
2025-05-15 11:30:00,37.66,37.81,37.66,37.78,51702.0,37.66,37.81,37.66,37.78,51702.0
2025-05-15 12:00:00,37.78,37.91,37.76,37.86,47584.0,37.78,37.91,37.76,37.86,47584.0
2025-05-15 12:30:00,37.86,37.87,37.71,37.83,50722.0,37.86,37.87,37.71,37.83,50722.0
2025-05-15 13:00:00,37.83,37.86,37.77,37.77,61434.0,37.83,37.86,37.77,37.77,61434.0
2025-05-15 13:30:00,37.76,37.82,37.76,37.81,41356.0,37.76,37.82,37.76,37.81,41356.0
2025-05-15 14:00:00,37.81,37.97,37.75,37.93,47698.0,37.81,37.97,37.75,37.93,47698.0
2025-05-15 14:30:00,37.93,38.01,37.9,38.01,50137.0,37.93,38.01,37.9,38.01,50137.0
2025-05-15 15:00:00,38.01,38.16,37.98,38.14,56890.0,38.01,38.16,37.98,38.14,56890.0
2025-05-15 15:30:00,38.15,38.2,38.05,38.15,254069.0,38.15,38.2,38.05,38.15,254069.0
2025-05-16 09:30:00,38.16,38.42,38.09,38.22,70538.0,38.16,38.42,38.09,38.22,70538.0
2025-05-16 10:00:00,38.19,38.42,38.15,38.33,49386.0,38.19,38.42,38.15,38.33,49386.0
2025-05-16 10:30:00,38.34,38.62,38.33,38.48,19288.0,38.34,38.62,38.33,38.48,19288.0
2025-05-16 11:00:00,38.48,38.68,38.46,38.57,26176.0,38.48,38.68,38.46,38.57,26176.0
2025-05-16 11:30:00,38.58,38.63,38.51,38.53,18317.0,38.58,38.63,38.51,38.53,18317.0
2025-05-16 12:00:00,38.52,38.69,38.51,38.68,18110.0,38.52,38.69,38.51,38.68,18110.0
2025-05-16 12:30:00,38.69,38.73,38.59,38.64,17676.0,38.69,38.73,38.59,38.64,17676.0
2025-05-16 13:00:00,38.64,38.73,38.63,38.66,14271.0,38.64,38.73,38.63,38.66,14271.0
2025-05-16 13:30:00,38.67,38.72,38.62,38.65,19267.0,38.67,38.72,38.62,38.65,19267.0
2025-05-16 14:00:00,38.66,38.77,38.66,38.77,22733.0,38.66,38.77,38.66,38.77,22733.0
2025-05-16 14:30:00,38.77,38.84,38.75,38.84,27356.0,38.77,38.84,38.75,38.84,27356.0
2025-05-16 15:00:00,38.84,38.91,38.82,38.86,40179.0,38.84,38.91,38.82,38.86,40179.0
2025-05-16 15:30:00,38.87,38.9,38.8,38.86,171126.0,38.87,38.9,38.8,38.86,171126.0
2025-05-19 09:30:00,38.77,38.84,38.58,38.68,72640.0,38.77,38.84,38.58,38.68,72640.0
2025-05-19 10:00:00,38.69,38.95,38.68,38.94,21921.0,38.69,38.95,38.68,38.94,21921.0
2025-05-19 10:30:00,38.95,38.95,38.81,38.82,14201.0,38.95,38.95,38.81,38.82,14201.0
2025-05-19 11:00:00,38.8,38.92,38.8,38.89,12581.0,38.8,38.92,38.8,38.89,12581.0
2025-05-19 11:30:00,38.88,38.97,38.8,38.88,15661.0,38.88,38.97,38.8,38.88,15661.0
2025-05-19 12:00:00,38.88,38.93,38.86,38.87,18077.0,38.88,38.93,38.86,38.87,18077.0
2025-05-19 12:30:00,38.86,38.97,38.86,38.96,11727.0,38.86,38.97,38.86,38.96,11727.0
2025-05-19 13:00:00,38.97,38.98,38.9,38.92,22803.0,38.97,38.98,38.9,38.92,22803.0
2025-05-19 13:30:00,38.93,38.97,38.91,38.94,24507.0,38.93,38.97,38.91,38.94,24507.0
2025-05-19 14:00:00,38.93,38.97,38.89,38.94,15960.0,38.93,38.97,38.89,38.94,15960.0
2025-05-19 14:30:00,38.94,38.98,38.91,38.98,20282.0,38.94,38.98,38.91,38.98,20282.0
2025-05-19 15:00:00,38.97,39.0,38.95,38.99,28491.0,38.97,39.0,38.95,38.99,28491.0
2025-05-19 15:30:00,38.99,39.17,38.99,39.16,131613.0,38.99,39.17,38.99,39.16,131613.0
2025-05-20 09:30:00,38.98,39.26,38.94,39.24,40392.0,38.98,39.26,38.94,39.24,40392.0
2025-05-20 10:00:00,39.24,39.26,39.11,39.15,32725.0,39.24,39.26,39.11,39.15,32725.0
2025-05-20 10:30:00,39.14,39.3,39.08,39.3,37157.0,39.14,39.3,39.08,39.3,37157.0
2025-05-20 11:00:00,39.29,39.42,39.26,39.38,34891.0,39.29,39.42,39.26,39.38,34891.0
2025-05-20 11:30:00,39.38,39.39,39.25,39.29,55420.0,39.38,39.39,39.25,39.29,55420.0
2025-05-20 12:00:00,39.29,39.32,39.24,39.27,20921.0,39.29,39.32,39.24,39.27,20921.0
2025-05-20 12:30:00,39.27,39.35,39.27,39.34,55560.0,39.27,39.35,39.27,39.34,55560.0
2025-05-20 13:00:00,39.34,39.42,39.34,39.38,27348.0,39.34,39.42,39.34,39.38,27348.0
2025-05-20 13:30:00,39.38,39.44,39.37,39.43,23513.0,39.38,39.44,39.37,39.43,23513.0
2025-05-20 14:00:00,39.42,39.44,39.37,39.4,20746.0,39.42,39.44,39.37,39.4,20746.0
2025-05-20 14:30:00,39.39,39.43,39.35,39.36,32812.0,39.39,39.43,39.35,39.36,32812.0
2025-05-20 15:00:00,39.36,39.37,39.21,39.26,68969.0,39.36,39.37,39.21,39.26,68969.0
2025-05-20 15:30:00,39.27,39.36,39.24,39.31,131490.0,39.27,39.36,39.24,39.31,131490.0
2025-05-21 09:30:00,39.31,39.46,39.03,39.03,41225.0,39.31,39.46,39.03,39.03,41225.0
2025-05-21 10:00:00,39.0,39.1,38.94,38.95,20597.0,39.0,39.1,38.94,38.95,20597.0
2025-05-21 10:30:00,38.93,39.02,38.82,38.9,40595.0,38.93,39.02,38.82,38.9,40595.0
2025-05-21 11:00:00,38.87,39.04,38.83,38.95,29132.0,38.87,39.04,38.83,38.95,29132.0
2025-05-21 11:30:00,38.95,39.02,38.91,38.94,27497.0,38.95,39.02,38.91,38.94,27497.0
2025-05-21 12:00:00,38.92,39.0,38.88,38.95,43691.0,38.92,39.0,38.88,38.95,43691.0
2025-05-21 12:30:00,38.95,39.04,38.95,38.96,25749.0,38.95,39.04,38.95,38.96,25749.0
2025-05-21 13:00:00,38.98,39.03,38.88,38.96,32308.0,38.98,39.03,38.88,38.96,32308.0
2025-05-21 13:30:00,38.95,39.04,38.87,38.9,29337.0,38.95,39.04,38.87,38.9,29337.0
2025-05-21 14:00:00,38.91,38.91,38.79,38.81,28373.0,38.91,38.91,38.79,38.81,28373.0
2025-05-21 14:30:00,38.82,38.82,38.71,38.8,25553.0,38.82,38.82,38.71,38.8,25553.0
2025-05-21 15:00:00,38.8,38.95,38.79,38.9,49196.0,38.8,38.95,38.79,38.9,49196.0
2025-05-21 15:30:00,38.91,39.01,38.85,38.88,144488.0,38.91,39.01,38.85,38.88,144488.0
2025-05-22 09:30:00,38.78,38.8,38.33,38.41,22664.0,38.78,38.8,38.33,38.41,22664.0
2025-05-22 10:00:00,38.45,38.53,38.36,38.36,13807.0,38.45,38.53,38.36,38.36,13807.0
2025-05-22 10:30:00,38.36,38.54,38.27,38.54,13943.0,38.36,38.54,38.27,38.54,13943.0
2025-05-22 11:00:00,38.53,38.55,38.38,38.46,30031.0,38.53,38.55,38.38,38.46,30031.0
2025-05-22 11:30:00,38.48,38.65,38.46,38.57,18508.0,38.48,38.65,38.46,38.57,18508.0
2025-05-22 12:00:00,38.57,38.65,38.52,38.52,36202.0,38.57,38.65,38.52,38.52,36202.0
2025-05-22 12:30:00,38.52,38.55,38.42,38.42,24639.0,38.52,38.55,38.42,38.42,24639.0
2025-05-22 13:00:00,38.42,38.61,38.41,38.61,21209.0,38.42,38.61,38.41,38.61,21209.0
2025-05-22 13:30:00,38.6,38.67,38.58,38.64,20428.0,38.6,38.67,38.58,38.64,20428.0
2025-05-22 14:00:00,38.65,38.73,38.64,38.69,26205.0,38.65,38.73,38.64,38.69,26205.0
2025-05-22 14:30:00,38.68,38.7,38.63,38.68,20948.0,38.68,38.7,38.63,38.68,20948.0
2025-05-22 15:00:00,38.68,38.74,38.63,38.73,28975.0,38.68,38.74,38.63,38.73,28975.0
2025-05-22 15:30:00,38.73,38.73,38.53,38.54,104180.0,38.73,38.73,38.53,38.54,104180.0
2025-05-23 09:30:00,38.84,38.94,38.44,38.56,23539.0,38.84,38.94,38.44,38.56,23539.0
2025-05-23 10:00:00,38.58,38.68,38.41,38.46,53310.0,38.58,38.68,38.41,38.46,53310.0
2025-05-23 10:30:00,38.46,38.49,38.32,38.46,23568.0,38.46,38.49,38.32,38.46,23568.0
2025-05-23 11:00:00,38.45,38.52,38.4,38.43,17867.0,38.45,38.52,38.4,38.43,17867.0
2025-05-23 11:30:00,38.43,38.55,38.43,38.52,22841.0,38.43,38.55,38.43,38.52,22841.0
2025-05-23 12:00:00,38.52,38.54,38.42,38.47,41369.0,38.52,38.54,38.42,38.47,41369.0
2025-05-23 12:30:00,38.46,38.52,38.45,38.5,25350.0,38.46,38.52,38.45,38.5,25350.0
2025-05-23 13:00:00,38.51,38.64,38.5,38.64,19551.0,38.51,38.64,38.5,38.64,19551.0
2025-05-23 13:30:00,38.64,38.75,38.64,38.7,21917.0,38.64,38.75,38.64,38.7,21917.0
2025-05-23 14:00:00,38.71,38.8,38.7,38.75,22014.0,38.71,38.8,38.7,38.75,22014.0
2025-05-23 14:30:00,38.76,38.85,38.75,38.82,25274.0,38.76,38.85,38.75,38.82,25274.0
2025-05-23 15:00:00,38.82,38.84,38.75,38.77,38736.0,38.82,38.84,38.75,38.77,38736.0
2025-05-23 15:30:00,38.77,38.88,38.72,38.86,162680.0,38.77,38.88,38.72,38.86,162680.0
2025-05-27 09:30:00,38.93,39.06,38.81,38.84,101407.0,38.93,39.06,38.81,38.84,101407.0
2025-05-27 10:00:00,38.86,38.94,38.68,38.82,82899.0,38.86,38.94,38.68,38.82,82899.0
2025-05-27 10:30:00,38.84,39.04,38.84,39.0,48237.0,38.84,39.04,38.84,39.0,48237.0
2025-05-27 11:00:00,38.99,38.99,38.85,38.93,20355.0,38.99,38.99,38.85,38.93,20355.0
2025-05-27 11:30:00,38.95,38.95,38.85,38.91,29217.0,38.95,38.95,38.85,38.91,29217.0
2025-05-27 12:00:00,38.91,38.96,38.89,38.93,26905.0,38.91,38.96,38.89,38.93,26905.0
2025-05-27 12:30:00,38.94,38.96,38.89,38.96,15256.0,38.94,38.96,38.89,38.96,15256.0
2025-05-27 13:00:00,38.95,38.96,38.84,38.87,42137.0,38.95,38.96,38.84,38.87,42137.0
2025-05-27 13:30:00,38.88,39.0,38.86,38.99,32447.0,38.88,39.0,38.86,38.99,32447.0
2025-05-27 14:00:00,38.98,39.02,38.95,38.99,18608.0,38.98,39.02,38.95,38.99,18608.0
2025-05-27 14:30:00,38.98,39.0,38.95,38.98,30835.0,38.98,39.0,38.95,38.98,30835.0
2025-05-27 15:00:00,38.97,38.99,38.91,38.91,49793.0,38.97,38.99,38.91,38.91,49793.0
2025-05-27 15:30:00,38.92,38.96,38.8,38.85,227480.0,38.92,38.96,38.8,38.85,227480.0
2025-05-28 09:30:00,38.69,38.79,38.61,38.69,35781.0,38.69,38.79,38.61,38.69,35781.0
2025-05-28 10:00:00,38.71,38.71,38.51,38.51,26809.0,38.71,38.71,38.51,38.51,26809.0
2025-05-28 10:30:00,38.53,38.58,38.41,38.5,47237.0,38.53,38.58,38.41,38.5,47237.0
2025-05-28 11:00:00,38.5,38.52,38.27,38.33,53039.0,38.5,38.52,38.27,38.33,53039.0
2025-05-28 11:30:00,38.34,38.34,38.1,38.14,65774.0,38.34,38.34,38.1,38.14,65774.0
2025-05-28 12:00:00,38.16,38.17,38.07,38.11,31479.0,38.16,38.17,38.07,38.11,31479.0
2025-05-28 12:30:00,38.13,38.31,38.13,38.28,23650.0,38.13,38.31,38.13,38.28,23650.0
2025-05-28 13:00:00,38.28,38.31,38.22,38.23,25056.0,38.28,38.31,38.22,38.23,25056.0
2025-05-28 13:30:00,38.27,38.27,38.16,38.16,14357.0,38.27,38.27,38.16,38.16,14357.0
2025-05-28 14:00:00,38.16,38.22,38.06,38.14,19728.0,38.16,38.22,38.06,38.14,19728.0
2025-05-28 14:30:00,38.14,38.16,37.97,38.05,78383.0,38.14,38.16,37.97,38.05,78383.0
2025-05-28 15:00:00,38.05,38.17,38.0,38.16,77319.0,38.05,38.17,38.0,38.16,77319.0
2025-05-28 15:30:00,38.15,38.17,38.06,38.12,283517.0,38.15,38.17,38.06,38.12,283517.0
2025-05-29 09:30:00,38.0,38.29,37.87,38.0,93035.0,38.0,38.29,37.87,38.0,93035.0
2025-05-29 10:00:00,38.03,38.25,38.01,38.08,160022.0,38.03,38.25,38.01,38.08,160022.0
2025-05-29 10:30:00,38.07,38.11,37.98,38.01,78509.0,38.07,38.11,37.98,38.01,78509.0
2025-05-29 11:00:00,38.01,38.05,37.92,38.03,90840.0,38.01,38.05,37.92,38.03,90840.0
2025-05-29 11:30:00,38.03,38.03,37.87,37.93,48032.0,38.03,38.03,37.87,37.93,48032.0
2025-05-29 12:00:00,37.94,38.16,37.9,38.11,34374.0,37.94,38.16,37.9,38.11,34374.0
2025-05-29 12:30:00,38.1,38.19,38.1,38.16,34155.0,38.1,38.19,38.1,38.16,34155.0
2025-05-29 13:00:00,38.16,38.26,38.13,38.23,52649.0,38.16,38.26,38.13,38.23,52649.0
2025-05-29 13:30:00,38.22,38.34,38.19,38.26,25353.0,38.22,38.34,38.19,38.26,25353.0
2025-05-29 14:00:00,38.27,38.29,38.16,38.28,25898.0,38.27,38.29,38.16,38.28,25898.0
2025-05-29 14:30:00,38.28,38.35,38.27,38.3,34119.0,38.28,38.35,38.27,38.3,34119.0
2025-05-29 15:00:00,38.31,38.37,38.31,38.34,49422.0,38.31,38.37,38.31,38.34,49422.0
2025-05-29 15:30:00,38.34,38.42,38.3,38.41,235762.0,38.34,38.42,38.3,38.41,235762.0
2025-05-30 09:30:00,38.51,38.63,38.35,38.56,47546.0,38.51,38.63,38.35,38.56,47546.0
2025-05-30 10:00:00,38.56,38.67,38.46,38.49,50822.0,38.56,38.67,38.46,38.49,50822.0
2025-05-30 10:30:00,38.5,38.51,38.3,38.38,79137.0,38.5,38.51,38.3,38.38,79137.0
2025-05-30 11:00:00,38.36,38.46,38.35,38.35,15933.0,38.36,38.46,38.35,38.35,15933.0
2025-05-30 11:30:00,38.34,38.39,38.23,38.25,15871.0,38.34,38.39,38.23,38.25,15871.0
2025-05-30 12:00:00,38.24,38.37,38.24,38.28,12758.0,38.24,38.37,38.24,38.28,12758.0
2025-05-30 12:30:00,38.29,38.45,38.28,38.42,27449.0,38.29,38.45,38.28,38.42,27449.0
2025-05-30 13:00:00,38.42,38.51,38.4,38.5,21599.0,38.42,38.51,38.4,38.5,21599.0
2025-05-30 13:30:00,38.5,38.56,38.47,38.55,15134.0,38.5,38.56,38.47,38.55,15134.0
2025-05-30 14:00:00,38.55,38.66,38.54,38.61,19740.0,38.55,38.66,38.54,38.61,19740.0
2025-05-30 14:30:00,38.61,38.71,38.61,38.66,27076.0,38.61,38.71,38.61,38.66,27076.0
2025-05-30 15:00:00,38.65,38.68,38.6,38.61,43173.0,38.65,38.68,38.6,38.61,43173.0
2025-05-30 15:30:00,38.61,38.65,38.5,38.52,138314.0,38.61,38.65,38.5,38.52,138314.0
2025-06-02 09:30:00,38.19,38.53,38.09,38.27,64118.0,38.19,38.53,38.09,38.27,64118.0
2025-06-02 10:00:00,38.27,38.56,38.27,38.49,43996.0,38.27,38.56,38.27,38.49,43996.0
2025-06-02 10:30:00,38.52,38.71,38.52,38.62,15113.0,38.52,38.71,38.52,38.62,15113.0
2025-06-02 11:00:00,38.6,38.76,38.55,38.55,13189.0,38.6,38.76,38.55,38.55,13189.0
2025-06-02 11:30:00,38.53,38.55,38.44,38.55,15283.0,38.53,38.55,38.44,38.55,15283.0
2025-06-02 12:00:00,38.59,38.59,38.36,38.4,15876.0,38.59,38.59,38.36,38.4,15876.0
2025-06-02 12:30:00,38.39,38.4,38.29,38.32,21936.0,38.39,38.4,38.29,38.32,21936.0
2025-06-02 13:00:00,38.35,38.41,38.33,38.37,23153.0,38.35,38.41,38.33,38.37,23153.0
2025-06-02 13:30:00,38.36,38.42,38.35,38.38,23971.0,38.36,38.42,38.35,38.38,23971.0
2025-06-02 14:00:00,38.38,38.5,38.36,38.5,39151.0,38.38,38.5,38.36,38.5,39151.0
2025-06-02 14:30:00,38.51,38.52,38.44,38.5,24196.0,38.51,38.52,38.44,38.5,24196.0
2025-06-02 15:00:00,38.51,38.61,38.47,38.58,35034.0,38.51,38.61,38.47,38.58,35034.0
2025-06-02 15:30:00,38.59,38.61,38.51,38.55,176415.0,38.59,38.61,38.51,38.55,176415.0
2025-06-03 09:30:00,38.53,38.62,37.97,38.2,87203.0,38.53,38.62,37.97,38.2,87203.0
2025-06-03 10:00:00,38.23,38.33,38.12,38.26,37180.0,38.23,38.33,38.12,38.26,37180.0
2025-06-03 10:30:00,38.28,38.33,38.1,38.14,31856.0,38.28,38.33,38.1,38.14,31856.0
2025-06-03 11:00:00,38.16,38.26,38.09,38.18,17407.0,38.16,38.26,38.09,38.18,17407.0
2025-06-03 11:30:00,38.18,38.39,38.18,38.37,21811.0,38.18,38.39,38.18,38.37,21811.0
2025-06-03 12:00:00,38.36,38.37,38.27,38.35,11977.0,38.36,38.37,38.27,38.35,11977.0
2025-06-03 12:30:00,38.32,38.39,38.3,38.37,13620.0,38.32,38.39,38.3,38.37,13620.0
2025-06-03 13:00:00,38.37,38.45,38.35,38.45,16572.0,38.37,38.45,38.35,38.45,16572.0
2025-06-03 13:30:00,38.46,38.49,38.38,38.43,16225.0,38.46,38.49,38.38,38.43,16225.0
2025-06-03 14:00:00,38.41,38.49,38.41,38.47,26759.0,38.41,38.49,38.41,38.47,26759.0
2025-06-03 14:30:00,38.48,38.5,38.36,38.45,25689.0,38.48,38.5,38.36,38.45,25689.0
2025-06-03 15:00:00,38.46,38.46,38.37,38.41,20432.0,38.46,38.46,38.37,38.41,20432.0
2025-06-03 15:30:00,38.41,38.51,38.41,38.45,133002.0,38.41,38.51,38.41,38.45,133002.0
2025-06-04 09:30:00,37.44,37.71,37.15,37.39,396125.0,37.44,37.71,37.15,37.39,396125.0
2025-06-04 10:00:00,37.35,37.65,37.28,37.57,348657.0,37.35,37.65,37.28,37.57,348657.0
2025-06-04 10:30:00,37.55,37.57,37.21,37.44,146597.0,37.55,37.57,37.21,37.44,146597.0
2025-06-04 11:00:00,37.45,37.5,37.27,37.46,67980.0,37.45,37.5,37.27,37.46,67980.0
2025-06-04 11:30:00,37.44,37.48,37.31,37.45,119298.0,37.44,37.48,37.31,37.45,119298.0
2025-06-04 12:00:00,37.46,37.5,37.38,37.45,121194.0,37.46,37.5,37.38,37.45,121194.0
2025-06-04 12:30:00,37.46,37.58,37.46,37.52,92095.0,37.46,37.58,37.46,37.52,92095.0
2025-06-04 13:00:00,37.52,37.65,37.5,37.58,74849.0,37.52,37.65,37.5,37.58,74849.0
2025-06-04 13:30:00,37.59,37.77,37.58,37.77,317546.0,37.59,37.77,37.58,37.77,317546.0
2025-06-04 14:00:00,37.76,37.8,37.6,37.65,68953.0,37.76,37.8,37.6,37.65,68953.0
2025-06-04 14:30:00,37.67,37.67,37.4,37.5,167459.0,37.67,37.67,37.4,37.5,167459.0
2025-06-04 15:00:00,37.49,37.53,37.42,37.49,56063.0,37.49,37.53,37.42,37.49,56063.0
2025-06-04 15:30:00,37.5,37.55,37.29,37.32,362518.0,37.5,37.55,37.29,37.32,362518.0
2025-06-05 09:30:00,37.5,37.58,37.27,37.45,75495.0,37.5,37.58,37.27,37.45,75495.0
2025-06-05 10:00:00,37.45,37.5,37.3,37.35,115749.0,37.45,37.5,37.3,37.35,115749.0
2025-06-05 10:30:00,37.35,37.48,37.26,37.44,48439.0,37.35,37.48,37.26,37.44,48439.0
2025-06-05 11:00:00,37.45,37.5,37.4,37.45,65309.0,37.45,37.5,37.4,37.45,65309.0
2025-06-05 11:30:00,37.44,37.48,37.38,37.41,25773.0,37.44,37.48,37.38,37.41,25773.0
2025-06-05 12:00:00,37.43,37.53,37.4,37.46,42577.0,37.43,37.53,37.4,37.46,42577.0
2025-06-05 12:30:00,37.49,37.59,37.45,37.58,53768.0,37.49,37.59,37.45,37.58,53768.0
2025-06-05 13:00:00,37.59,37.6,37.49,37.55,25021.0,37.59,37.6,37.49,37.55,25021.0
2025-06-05 13:30:00,37.57,37.65,37.53,37.61,31645.0,37.57,37.65,37.53,37.61,31645.0
2025-06-05 14:00:00,37.61,37.67,37.53,37.63,36759.0,37.61,37.67,37.53,37.63,36759.0
2025-06-05 14:30:00,37.63,37.67,37.58,37.59,44043.0,37.63,37.67,37.58,37.59,44043.0
2025-06-05 15:00:00,37.6,37.72,37.59,37.59,63482.0,37.6,37.72,37.59,37.59,63482.0
2025-06-05 15:30:00,37.59,37.75,37.58,37.65,246751.0,37.59,37.75,37.58,37.65,246751.0
2025-06-06 09:30:00,37.74,37.98,37.63,37.95,35425.0,37.74,37.98,37.63,37.95,35425.0
2025-06-06 10:00:00,37.95,37.96,37.66,37.72,58737.0,37.95,37.96,37.66,37.72,58737.0
2025-06-06 10:30:00,37.71,37.75,37.57,37.59,32464.0,37.71,37.75,37.57,37.59,32464.0
2025-06-06 11:00:00,37.59,37.66,37.54,37.57,33320.0,37.59,37.66,37.54,37.57,33320.0
2025-06-06 11:30:00,37.56,37.6,37.45,37.55,30072.0,37.56,37.6,37.45,37.55,30072.0
2025-06-06 12:00:00,37.56,37.6,37.47,37.58,27627.0,37.56,37.6,37.47,37.58,27627.0
2025-06-06 12:30:00,37.58,37.59,37.51,37.52,55129.0,37.58,37.59,37.51,37.52,55129.0
2025-06-06 13:00:00,37.52,37.68,37.51,37.68,34031.0,37.52,37.68,37.51,37.68,34031.0
2025-06-06 13:30:00,37.68,37.72,37.64,37.68,25824.0,37.68,37.72,37.64,37.68,25824.0
2025-06-06 14:00:00,37.69,37.72,37.62,37.65,32427.0,37.69,37.72,37.62,37.65,32427.0
2025-06-06 14:30:00,37.66,37.68,37.56,37.58,32156.0,37.66,37.68,37.56,37.58,32156.0
2025-06-06 15:00:00,37.57,37.6,37.54,37.55,44151.0,37.57,37.6,37.54,37.55,44151.0
2025-06-06 15:30:00,37.56,37.7,37.55,37.64,199175.0,37.56,37.7,37.55,37.64,199175.0
2025-06-09 09:30:00,37.53,37.58,37.33,37.48,59095.0,37.53,37.58,37.33,37.48,59095.0
2025-06-09 10:00:00,37.49,37.65,37.34,37.47,40773.0,37.49,37.65,37.34,37.47,40773.0
2025-06-09 10:30:00,37.5,37.52,37.42,37.52,60764.0,37.5,37.52,37.42,37.52,60764.0
2025-06-09 11:00:00,37.53,37.77,37.51,37.73,73086.0,37.53,37.77,37.51,37.73,73086.0
2025-06-09 11:30:00,37.73,37.87,37.72,37.83,35896.0,37.73,37.87,37.72,37.83,35896.0
2025-06-09 12:00:00,37.83,37.97,37.81,37.91,67941.0,37.83,37.97,37.81,37.91,67941.0
2025-06-09 12:30:00,37.91,37.91,37.84,37.87,28967.0,37.91,37.91,37.84,37.87,28967.0
2025-06-09 13:00:00,37.85,37.87,37.81,37.84,33801.0,37.85,37.87,37.81,37.84,33801.0
2025-06-09 13:30:00,37.84,37.91,37.8,37.89,31109.0,37.84,37.91,37.8,37.89,31109.0
2025-06-09 14:00:00,37.88,37.93,37.84,37.86,34185.0,37.88,37.93,37.84,37.86,34185.0
2025-06-09 14:30:00,37.85,37.94,37.85,37.92,25522.0,37.85,37.94,37.85,37.92,25522.0
2025-06-09 15:00:00,37.92,37.95,37.87,37.89,44711.0,37.92,37.95,37.87,37.89,44711.0
2025-06-09 15:30:00,37.9,37.93,37.84,37.88,217745.0,37.9,37.93,37.84,37.88,217745.0
2025-06-10 09:30:00,37.94,38.0,37.78,37.91,32275.0,37.94,38.0,37.78,37.91,32275.0
2025-06-10 10:00:00,37.92,38.15,37.84,38.1,35926.0,37.92,38.15,37.84,38.1,35926.0
2025-06-10 10:30:00,38.11,38.17,38.03,38.13,50595.0,38.11,38.17,38.03,38.13,50595.0
2025-06-10 11:00:00,38.15,38.31,38.12,38.27,52450.0,38.15,38.31,38.12,38.27,52450.0
2025-06-10 11:30:00,38.27,38.38,38.13,38.15,23306.0,38.27,38.38,38.13,38.15,23306.0
2025-06-10 12:00:00,38.16,38.25,38.15,38.2,16631.0,38.16,38.25,38.15,38.2,16631.0
2025-06-10 12:30:00,38.19,38.29,38.19,38.27,29707.0,38.19,38.29,38.19,38.27,29707.0
2025-06-10 13:00:00,38.27,38.33,38.23,38.27,27603.0,38.27,38.33,38.23,38.27,27603.0
2025-06-10 13:30:00,38.27,38.39,38.26,38.27,43264.0,38.27,38.39,38.26,38.27,43264.0
2025-06-10 14:00:00,38.27,38.31,38.12,38.19,35362.0,38.27,38.31,38.12,38.19,35362.0
2025-06-10 14:30:00,38.17,38.2,38.11,38.12,35686.0,38.17,38.2,38.11,38.12,35686.0
2025-06-10 15:00:00,38.12,38.28,38.09,38.23,67879.0,38.12,38.28,38.09,38.23,67879.0
2025-06-10 15:30:00,38.23,38.3,38.17,38.27,148358.0,38.23,38.3,38.17,38.27,148358.0
2025-06-11 09:30:00,38.19,38.23,37.87,38.17,160940.0,38.19,38.23,37.87,38.17,160940.0
2025-06-11 10:00:00,38.17,38.31,38.09,38.16,86752.0,38.17,38.31,38.09,38.16,86752.0
2025-06-11 10:30:00,38.17,38.34,38.15,38.25,49182.0,38.17,38.34,38.15,38.25,49182.0
2025-06-11 11:00:00,38.26,38.33,38.22,38.3,41741.0,38.26,38.33,38.22,38.3,41741.0
2025-06-11 11:30:00,38.3,38.32,38.11,38.2,26723.0,38.3,38.32,38.11,38.2,26723.0
2025-06-11 12:00:00,38.22,38.24,38.16,38.2,22972.0,38.22,38.24,38.16,38.2,22972.0
2025-06-11 12:30:00,38.22,38.26,38.19,38.23,27383.0,38.22,38.26,38.19,38.23,27383.0
2025-06-11 13:00:00,38.23,38.3,38.21,38.29,30247.0,38.23,38.3,38.21,38.29,30247.0
2025-06-11 13:30:00,38.29,38.32,38.25,38.32,36172.0,38.29,38.32,38.25,38.32,36172.0
2025-06-11 14:00:00,38.31,38.32,38.13,38.13,35331.0,38.31,38.32,38.13,38.13,35331.0
2025-06-11 14:30:00,38.13,38.17,38.08,38.09,39942.0,38.13,38.17,38.08,38.09,39942.0
2025-06-11 15:00:00,38.09,38.13,38.05,38.07,42517.0,38.09,38.13,38.05,38.07,42517.0
2025-06-11 15:30:00,38.07,38.13,38.0,38.1,263907.0,38.07,38.13,38.0,38.1,263907.0
2025-06-12 09:30:00,38.22,38.37,37.99,38.15,44578.0,38.22,38.37,37.99,38.15,44578.0
2025-06-12 10:00:00,38.16,38.23,38.09,38.23,38592.0,38.16,38.23,38.09,38.23,38592.0
2025-06-12 10:30:00,38.23,38.24,38.11,38.13,46352.0,38.23,38.24,38.11,38.13,46352.0
2025-06-12 11:00:00,38.14,38.21,38.08,38.13,33697.0,38.14,38.21,38.08,38.13,33697.0
2025-06-12 11:30:00,38.13,38.35,38.13,38.34,57671.0,38.13,38.35,38.13,38.34,57671.0
2025-06-12 12:00:00,38.35,38.43,38.29,38.29,55084.0,38.35,38.43,38.29,38.29,55084.0
2025-06-12 12:30:00,38.29,38.35,38.26,38.27,24714.0,38.29,38.35,38.26,38.27,24714.0
2025-06-12 13:00:00,38.29,38.31,38.19,38.27,27288.0,38.29,38.31,38.19,38.27,27288.0
2025-06-12 13:30:00,38.26,38.38,38.26,38.38,19056.0,38.26,38.38,38.26,38.38,19056.0
2025-06-12 14:00:00,38.38,38.42,38.34,38.4,25616.0,38.38,38.42,38.34,38.4,25616.0
2025-06-12 14:30:00,38.4,38.42,38.36,38.39,24123.0,38.4,38.42,38.36,38.39,24123.0
2025-06-12 15:00:00,38.39,38.4,38.28,38.35,59638.0,38.39,38.4,38.28,38.35,59638.0
2025-06-12 15:30:00,38.34,38.39,38.3,38.36,229915.0,38.34,38.39,38.3,38.36,229915.0
2025-06-13 09:30:00,38.36,38.55,38.23,38.32,59395.0,38.36,38.55,38.23,38.32,59395.0
2025-06-13 10:00:00,38.33,38.73,38.33,38.7,83749.0,38.33,38.73,38.33,38.7,83749.0
2025-06-13 10:30:00,38.69,38.71,38.35,38.41,75059.0,38.69,38.71,38.35,38.41,75059.0
2025-06-13 11:00:00,38.43,38.47,38.26,38.34,46968.0,38.43,38.47,38.26,38.34,46968.0
2025-06-13 11:30:00,38.34,38.37,38.31,38.33,34602.0,38.34,38.37,38.31,38.33,34602.0
2025-06-13 12:00:00,38.34,38.38,38.29,38.31,35388.0,38.34,38.38,38.29,38.31,35388.0
2025-06-13 12:30:00,38.3,38.34,38.22,38.31,34719.0,38.3,38.34,38.22,38.31,34719.0
2025-06-13 13:00:00,38.31,38.33,38.23,38.27,38004.0,38.31,38.33,38.23,38.27,38004.0
2025-06-13 13:30:00,38.27,38.3,38.23,38.24,31874.0,38.27,38.3,38.23,38.24,31874.0
2025-06-13 14:00:00,38.25,38.32,38.23,38.28,38847.0,38.25,38.32,38.23,38.28,38847.0
2025-06-13 14:30:00,38.29,38.29,38.2,38.23,37157.0,38.29,38.29,38.2,38.23,37157.0
2025-06-13 15:00:00,38.23,38.24,38.1,38.12,90779.0,38.23,38.24,38.1,38.12,90779.0
2025-06-13 15:30:00,38.12,38.14,37.92,38.04,340465.0,38.12,38.14,37.92,38.04,340465.0
2025-06-16 09:30:00,38.05,38.18,37.77,37.96,80235.0,38.05,38.18,37.77,37.96,80235.0
2025-06-16 10:00:00,37.94,37.95,37.68,37.7,44794.0,37.94,37.95,37.68,37.7,44794.0
2025-06-16 10:30:00,37.68,37.94,37.67,37.83,107665.0,37.68,37.94,37.67,37.83,107665.0
2025-06-16 11:00:00,37.83,37.88,37.69,37.74,52126.0,37.83,37.88,37.69,37.74,52126.0
2025-06-16 11:30:00,37.75,37.8,37.64,37.75,99029.0,37.75,37.8,37.64,37.75,99029.0
2025-06-16 12:00:00,37.76,37.76,37.56,37.61,39343.0,37.76,37.76,37.56,37.61,39343.0
2025-06-16 12:30:00,37.59,37.63,37.52,37.52,23781.0,37.59,37.63,37.52,37.52,23781.0
2025-06-16 13:00:00,37.53,37.53,37.3,37.42,105379.0,37.53,37.53,37.3,37.42,105379.0
2025-06-16 13:30:00,37.42,37.47,37.31,37.32,45352.0,37.42,37.47,37.31,37.32,45352.0
2025-06-16 14:00:00,37.33,37.33,37.14,37.22,59492.0,37.33,37.33,37.14,37.22,59492.0
2025-06-16 14:30:00,37.23,37.35,37.21,37.32,54528.0,37.23,37.35,37.21,37.32,54528.0
2025-06-16 15:00:00,37.32,37.34,37.2,37.2,72856.0,37.32,37.34,37.2,37.2,72856.0
2025-06-16 15:30:00,37.2,37.39,37.2,37.38,360662.0,37.2,37.39,37.2,37.38,360662.0
2025-06-17 09:30:00,37.44,37.5,36.73,37.09,121153.0,37.44,37.5,36.73,37.09,121153.0
2025-06-17 10:00:00,37.06,37.21,37.06,37.15,41182.0,37.06,37.21,37.06,37.15,41182.0
2025-06-17 10:30:00,37.15,37.18,37.11,37.15,41743.0,37.15,37.18,37.11,37.15,41743.0
2025-06-17 11:00:00,37.16,37.16,36.99,36.99,63044.0,37.16,37.16,36.99,36.99,63044.0
2025-06-17 11:30:00,37.0,37.01,36.87,36.88,72179.0,37.0,37.01,36.87,36.88,72179.0
2025-06-17 12:00:00,36.88,36.95,36.86,36.89,49871.0,36.88,36.95,36.86,36.89,49871.0
2025-06-17 12:30:00,36.89,36.94,36.87,36.91,43673.0,36.89,36.94,36.87,36.91,43673.0
2025-06-17 13:00:00,36.91,36.97,36.76,36.77,54793.0,36.91,36.97,36.76,36.77,54793.0
2025-06-17 13:30:00,36.78,36.89,36.76,36.89,43514.0,36.78,36.89,36.76,36.89,43514.0
2025-06-17 14:00:00,36.89,36.93,36.77,36.83,66439.0,36.89,36.93,36.77,36.83,66439.0
2025-06-17 14:30:00,36.83,36.94,36.82,36.93,76517.0,36.83,36.94,36.82,36.93,76517.0
2025-06-17 15:00:00,36.93,37.02,36.87,37.02,86540.0,36.93,37.02,36.87,37.02,86540.0
2025-06-17 15:30:00,37.01,37.12,36.99,37.06,381761.0,37.01,37.12,36.99,37.06,381761.0
2025-06-18 09:30:00,37.05,37.27,36.82,37.21,154720.0,37.05,37.27,36.82,37.21,154720.0
2025-06-18 10:00:00,37.21,37.4,37.19,37.23,120265.0,37.21,37.4,37.19,37.23,120265.0
2025-06-18 10:30:00,37.23,37.39,37.22,37.39,81021.0,37.23,37.39,37.22,37.39,81021.0
2025-06-18 11:00:00,37.4,37.54,37.37,37.53,54668.0,37.4,37.54,37.37,37.53,54668.0
2025-06-18 11:30:00,37.54,37.54,37.45,37.47,42397.0,37.54,37.54,37.45,37.47,42397.0
2025-06-18 12:00:00,37.48,37.55,37.47,37.51,46502.0,37.48,37.55,37.47,37.51,46502.0
2025-06-18 12:30:00,37.51,37.52,37.43,37.44,43965.0,37.51,37.52,37.43,37.44,43965.0
2025-06-18 13:00:00,37.44,37.49,37.38,37.49,35121.0,37.44,37.49,37.38,37.49,35121.0
2025-06-18 13:30:00,37.48,37.49,37.41,37.41,35921.0,37.48,37.49,37.41,37.41,35921.0
2025-06-18 14:00:00,37.44,37.51,37.37,37.5,42570.0,37.44,37.51,37.37,37.5,42570.0
2025-06-18 14:30:00,37.5,37.57,37.46,37.48,45065.0,37.5,37.57,37.46,37.48,45065.0
2025-06-18 15:00:00,37.49,37.54,37.43,37.49,55826.0,37.49,37.54,37.43,37.49,55826.0
2025-06-18 15:30:00,37.49,37.49,37.33,37.39,314419.0,37.49,37.49,37.33,37.39,314419.0
2025-06-20 09:30:00,37.33,37.66,37.25,37.55,214287.0,37.33,37.66,37.25,37.55,214287.0
2025-06-20 10:00:00,37.57,37.67,37.48,37.58,42007.0,37.57,37.67,37.48,37.58,42007.0
2025-06-20 10:30:00,37.56,37.58,37.35,37.48,45599.0,37.56,37.58,37.35,37.48,45599.0
2025-06-20 11:00:00,37.48,37.63,37.46,37.55,73068.0,37.48,37.63,37.46,37.55,73068.0
2025-06-20 11:30:00,37.54,37.58,37.41,37.42,63843.0,37.54,37.58,37.41,37.42,63843.0
2025-06-20 12:00:00,37.41,37.41,37.17,37.23,45377.0,37.41,37.41,37.17,37.23,45377.0
2025-06-20 12:30:00,37.22,37.32,37.22,37.3,21523.0,37.22,37.32,37.22,37.3,21523.0
2025-06-20 13:00:00,37.31,37.48,37.31,37.48,32234.0,37.31,37.48,37.31,37.48,32234.0
2025-06-20 13:30:00,37.48,37.48,37.3,37.37,57689.0,37.48,37.48,37.3,37.37,57689.0
2025-06-20 14:00:00,37.36,37.46,37.31,37.37,60464.0,37.36,37.46,37.31,37.37,60464.0
2025-06-20 14:30:00,37.38,37.39,37.32,37.32,50106.0,37.38,37.39,37.32,37.32,50106.0
2025-06-20 15:00:00,37.33,37.42,37.27,37.33,74994.0,37.33,37.42,37.27,37.33,74994.0
2025-06-20 15:30:00,37.33,37.36,37.25,37.34,303486.0,37.33,37.36,37.25,37.34,303486.0