date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-07-18 12:00:00,23.44,23.54,23.43,23.53,34940.60097833683,14.8815,14.945,14.8752,14.9387,34940.601
2014-07-18 12:30:00,23.53,23.54,23.51,23.51,12438.85394828791,14.9387,14.945,14.926,14.926,12438.8539
2014-07-18 13:00:00,23.52,23.52,23.47,23.47,12578.616352201258,14.9323,14.9323,14.9006,14.9006,12578.6164
2014-07-18 13:30:00,23.46,23.53,23.45,23.53,37037.03703703704,14.8942,14.9387,14.8879,14.9387,37037.037
2014-07-18 14:00:00,23.54,23.65,23.53,23.63,28092.243186582808,14.945,15.0148,14.9387,15.0021,28092.2432
2014-07-18 14:30:00,23.63,23.64,23.62,23.63,21663.17260656883,15.0021,15.0085,14.9958,15.0021,21663.1726
2014-07-18 15:00:00,23.63,23.7,23.63,23.67,76589.79734451431,15.0021,15.0466,15.0021,15.0275,76589.7973
2014-07-18 15:30:00,23.67,23.68,23.63,23.68,196785.464709993,15.0275,15.0339,15.0021,15.0339,196785.4647
2014-07-21 09:30:00,23.68,23.8,23.6,23.8,36198.46261355695,15.0339,15.1101,14.9831,15.1101,36198.4626
2014-07-21 10:00:00,23.8,23.86,23.79,23.8,77428.37176799441,15.1101,15.1482,15.1037,15.1101,77428.3718
2014-07-21 10:30:00,23.8,23.86,23.78,23.86,65967.85464709993,15.1101,15.1482,15.0974,15.1482,65967.8546
2014-07-21 11:00:00,23.84,23.85,23.78,23.83,40111.80992313068,15.1355,15.1418,15.0974,15.1291,40111.8099
2014-07-21 11:30:00,23.81,23.83,23.78,23.83,33542.97693920335,15.1164,15.1291,15.0974,15.1291,33542.9769
2014-07-21 12:00:00,23.82,23.85,23.8,23.85,42348.00838574423,15.1228,15.1418,15.1101,15.1418,42348.0084
2014-07-21 12:30:00,23.84,23.9,23.81,23.83,32564.64011180992,15.1355,15.1736,15.1164,15.1291,32564.6401
2014-07-21 13:00:00,23.83,23.96,23.83,23.95,48218.02935010482,15.1291,15.2117,15.1291,15.2053,48218.0294
2014-07-21 13:30:00,23.94,23.95,23.92,23.93,21523.410202655483,15.199,15.2053,15.1863,15.1926,21523.4102
2014-07-21 14:00:00,23.93,23.95,23.91,23.93,36198.46261355695,15.1926,15.2053,15.1799,15.1926,36198.4626
2014-07-21 14:30:00,23.93,23.97,23.92,23.95,39972.047519217325,15.1926,15.218,15.1863,15.2053,39972.0475
2014-07-21 15:00:00,23.95,24.02,23.93,23.96,328581.4116002795,15.2053,15.2497,15.1926,15.2117,328581.4116
2014-07-21 15:30:00,23.96,23.97,23.89,23.91,130538.08525506638,15.2117,15.218,15.1672,15.1799,130538.0853
2014-07-22 09:30:00,23.9,23.97,23.78,23.8,67225.71628232005,15.1736,15.218,15.0974,15.1101,67225.7163
2014-07-22 10:00:00,23.8,23.87,23.8,23.84,27952.48078266946,15.1101,15.1545,15.1101,15.1355,27952.4808
2014-07-22 10:30:00,23.84,23.86,23.79,23.8,29350.10482180293,15.1355,15.1482,15.1037,15.1101,29350.1048
2014-07-22 11:00:00,23.8,23.81,23.69,23.71,45003.49406009783,15.1101,15.1164,15.0402,15.0529,45003.4941
2014-07-22 11:30:00,23.72,23.74,23.68,23.73,40670.85953878406,15.0593,15.072,15.0339,15.0656,40670.8595
2014-07-22 12:00:00,23.73,23.76,23.73,23.74,44863.731656184485,15.0656,15.0847,15.0656,15.072,44863.7317
2014-07-22 12:30:00,23.73,23.74,23.68,23.68,42627.533193570926,15.0656,15.072,15.0339,15.0339,42627.5332
2014-07-22 13:00:00,23.68,23.77,23.68,23.75,41369.6715583508,15.0339,15.091,15.0339,15.0783,41369.6716
2014-07-22 13:30:00,23.74,23.74,23.66,23.66,68064.29070580013,15.072,15.072,15.0212,15.0212,68064.2907
2014-07-22 14:00:00,23.66,23.66,23.6,23.6,70859.53878406709,15.0212,15.0212,14.9831,14.9831,70859.5388
2014-07-22 14:30:00,23.6,23.6,23.47,23.48,86792.45283018867,14.9831,14.9831,14.9006,14.9069,86792.4528
2014-07-22 15:00:00,23.48,23.57,23.48,23.53,84416.49196366177,14.9069,14.964,14.9069,14.9387,84416.492
2014-07-22 15:30:00,23.54,23.58,23.5,23.57,228511.5303983228,14.945,14.9704,14.9196,14.964,228511.5304
2014-07-23 09:30:00,23.68,23.75,23.55,23.65,42208.245981830885,15.0339,15.0783,14.9514,15.0148,42208.246
2014-07-23 10:00:00,23.64,23.71,23.63,23.69,18728.16212438854,15.0085,15.0529,15.0021,15.0402,18728.1621
2014-07-23 10:30:00,23.69,23.75,23.68,23.69,39552.760307477285,15.0402,15.0783,15.0339,15.0402,39552.7603
2014-07-23 11:00:00,23.68,23.75,23.68,23.73,24458.42068483578,15.0339,15.0783,15.0339,15.0656,24458.4207
2014-07-23 11:30:00,23.73,23.73,23.68,23.73,21802.93501048218,15.0656,15.0656,15.0339,15.0656,21802.935
2014-07-23 12:00:00,23.73,23.73,23.68,23.68,17610.06289308176,15.0656,15.0656,15.0339,15.0339,17610.0629
2014-07-23 12:30:00,23.68,23.68,23.64,23.67,13976.24039133473,15.0339,15.0339,15.0085,15.0275,13976.2404
2014-07-23 13:00:00,23.67,23.69,23.65,23.69,15234.102026554856,15.0275,15.0402,15.0148,15.0402,15234.102
2014-07-23 13:30:00,23.68,23.73,23.68,23.72,12578.616352201258,15.0339,15.0656,15.0339,15.0593,12578.6164
2014-07-23 14:00:00,23.72,23.73,23.7,23.73,23060.796645702303,15.0593,15.0656,15.0466,15.0656,23060.7966
2014-07-23 14:30:00,23.73,23.75,23.71,23.75,23899.371069182387,15.0656,15.0783,15.0529,15.0783,23899.3711
2014-07-23 15:00:00,23.74,23.81,23.73,23.79,73235.49965059398,15.072,15.1164,15.0656,15.1037,73235.4997
2014-07-23 15:30:00,23.79,23.81,23.75,23.75,71698.11320754717,15.1037,15.1164,15.0783,15.0783,71698.1132
2014-07-24 09:30:00,23.72,23.82,23.65,23.77,28511.530398322848,15.0593,15.1228,15.0148,15.091,28511.5304
2014-07-24 10:00:00,23.76,23.76,23.68,23.7,16072.67645003494,15.0847,15.0847,15.0339,15.0466,16072.6765
2014-07-24 10:30:00,23.7,23.73,23.65,23.68,31306.7784765898,15.0466,15.0656,15.0148,15.0339,31306.7785
2014-07-24 11:00:00,23.68,23.73,23.68,23.7,11600.279524807826,15.0339,15.0656,15.0339,15.0466,11600.2795
2014-07-24 11:30:00,23.68,23.7,23.66,23.7,9643.605870020963,15.0339,15.0466,15.0212,15.0466,9643.6059
2014-07-24 12:00:00,23.7,23.72,23.68,23.68,9783.368273934311,15.0466,15.0593,15.0339,15.0339,9783.3683
2014-07-24 12:30:00,23.68,23.68,23.65,23.67,6289.308176100629,15.0339,15.0339,15.0148,15.0275,6289.3082
2014-07-24 13:00:00,23.67,23.68,23.61,23.63,16072.67645003494,15.0275,15.0339,14.9894,15.0021,16072.6765
2014-07-24 13:30:00,23.63,23.64,23.6,23.61,34102.02655485674,15.0021,15.0085,14.9831,14.9894,34102.0266
2014-07-24 14:00:00,23.61,23.61,23.55,23.56,24877.70789657582,14.9894,14.9894,14.9514,14.9577,24877.7079
2014-07-24 14:30:00,23.56,23.57,23.49,23.49,31726.06568832984,14.9577,14.964,14.9133,14.9133,31726.0657
2014-07-24 15:00:00,23.48,23.53,23.47,23.52,62753.319357092936,14.9069,14.9387,14.9006,14.9323,62753.3194
2014-07-24 15:30:00,23.51,23.56,23.51,23.54,54507.33752620545,14.926,14.9577,14.926,14.945,54507.3375
2014-07-25 09:30:00,23.43,23.5,23.33,23.47,26135.569531795943,14.8752,14.9196,14.8117,14.9006,26135.5695
2014-07-25 10:00:00,23.48,23.52,23.45,23.5,17330.538085255066,14.9069,14.9323,14.8879,14.9196,17330.5381
2014-07-25 10:30:00,23.5,23.53,23.45,23.48,28791.055206149544,14.9196,14.9387,14.8879,14.9069,28791.0552
2014-07-25 11:00:00,23.48,23.48,23.43,23.45,29350.10482180293,14.9069,14.9069,14.8752,14.8879,29350.1048
2014-07-25 11:30:00,23.46,23.47,23.44,23.45,23340.321453529,14.8942,14.9006,14.8815,14.8879,23340.3215
2014-07-25 12:00:00,23.45,23.5,23.45,23.46,15653.389238294898,14.8879,14.9196,14.8879,14.8942,15653.3892
2014-07-25 12:30:00,23.45,23.49,23.45,23.47,14255.765199161424,14.8879,14.9133,14.8879,14.9006,14255.7652
2014-07-25 13:00:00,23.47,23.47,23.43,23.45,21802.93501048218,14.9006,14.9006,14.8752,14.8879,21802.935
2014-07-25 13:30:00,23.45,23.5,23.43,23.5,32564.64011180992,14.8879,14.9196,14.8752,14.9196,32564.6401
2014-07-25 14:00:00,23.49,23.49,23.45,23.47,27533.19357092942,14.9133,14.9133,14.8879,14.9006,27533.1936
2014-07-25 14:30:00,23.47,23.51,23.47,23.49,31586.303284416488,14.9006,14.926,14.9006,14.9133,31586.3033
2014-07-25 15:00:00,23.48,23.51,23.48,23.48,40531.09713487072,14.9069,14.926,14.9069,14.9069,40531.0971
2014-07-25 15:30:00,23.49,23.49,23.37,23.43,140461.21593291403,14.9133,14.9133,14.8371,14.8752,140461.2159
2014-07-28 09:30:00,23.45,23.46,23.3,23.38,45702.306079664566,14.8879,14.8942,14.7926,14.8434,45702.3061
2014-07-28 10:00:00,23.38,23.38,23.3,23.32,78825.99580712788,14.8434,14.8434,14.7926,14.8053,78825.9958
2014-07-28 10:30:00,23.32,23.33,23.22,23.23,55904.96156533892,14.8053,14.8117,14.7418,14.7482,55904.9616
2014-07-28 11:00:00,23.23,23.29,23.23,23.29,40810.62194269741,14.7482,14.7863,14.7482,14.7863,40810.6219
2014-07-28 11:30:00,23.29,23.29,23.23,23.24,46540.88050314465,14.7863,14.7863,14.7482,14.7545,46540.8805
2014-07-28 12:00:00,23.24,23.26,23.23,23.25,20964.36058700209,14.7545,14.7672,14.7482,14.7609,20964.3606
2014-07-28 12:30:00,23.25,23.27,23.24,23.27,33403.214535290004,14.7609,14.7736,14.7545,14.7736,33403.2145
2014-07-28 13:00:00,23.28,23.38,23.25,23.37,84136.96715583507,14.7799,14.8434,14.7609,14.8371,84136.9672
2014-07-28 13:30:00,23.36,23.43,23.36,23.37,24318.65828092243,14.8307,14.8752,14.8307,14.8371,24318.6583
2014-07-28 14:00:00,23.37,23.4,23.37,23.39,27113.906359189376,14.8371,14.8561,14.8371,14.8498,27113.9064
2014-07-28 14:30:00,23.38,23.38,23.28,23.28,94339.62264150944,14.8434,14.8434,14.7799,14.7799,94339.6226
2014-07-28 15:00:00,23.28,23.28,23.23,23.24,78406.70859538784,14.7799,14.7799,14.7482,14.7545,78406.7086
2014-07-28 15:30:00,23.24,23.25,23.22,23.23,83997.20475192173,14.7545,14.7609,14.7418,14.7482,83997.2048
2014-07-29 09:30:00,23.2,23.24,23.09,23.2,39552.760307477285,14.7291,14.7545,14.6593,14.7291,39552.7603
2014-07-29 10:00:00,23.2,23.24,23.13,23.18,26834.381551362683,14.7291,14.7545,14.6847,14.7164,26834.3816
2014-07-29 10:30:00,23.18,23.19,23.12,23.13,16212.438853948286,14.7164,14.7228,14.6784,14.6847,16212.4389
2014-07-29 11:00:00,23.15,23.15,23.03,23.06,25856.04472396925,14.6974,14.6974,14.6212,14.6403,25856.0447
2014-07-29 11:30:00,23.05,23.07,23.02,23.06,12997.9035639413,14.6339,14.6466,14.6149,14.6403,12997.9036
2014-07-29 12:00:00,23.06,23.07,23.04,23.05,20684.8357791754,14.6403,14.6466,14.6276,14.6339,20684.8358
2014-07-29 12:30:00,23.05,23.05,23.01,23.03,33403.214535290004,14.6339,14.6339,14.6085,14.6212,33403.2145
2014-07-29 13:00:00,23.03,23.04,22.97,22.99,44863.731656184485,14.6212,14.6276,14.5831,14.5958,44863.7317
2014-07-29 13:30:00,23.0,23.04,22.97,23.04,43466.10761705101,14.6022,14.6276,14.5831,14.6276,43466.1076
2014-07-29 14:00:00,23.04,23.05,22.91,22.95,59958.07127882599,14.6276,14.6339,14.545,14.5704,59958.0713
2014-07-29 14:30:00,22.96,22.96,22.91,22.94,72117.40041928721,14.5768,14.5768,14.545,14.5641,72117.4004
2014-07-29 15:00:00,22.94,22.94,22.87,22.88,64709.9930118798,14.5641,14.5641,14.5196,14.526,64709.993
2014-07-29 15:30:00,22.88,22.91,22.8,22.8,346470.999301188,14.526,14.545,14.4752,14.4752,346470.9993
2014-07-30 09:30:00,22.82,22.91,22.75,22.76,38434.66107617051,14.4879,14.545,14.4435,14.4498,38434.6611
2014-07-30 10:00:00,22.75,22.8,22.69,22.74,28791.055206149544,14.4435,14.4752,14.4054,14.4371,28791.0552
2014-07-30 10:30:00,22.75,22.76,22.72,22.74,17889.587700908454,14.4435,14.4498,14.4244,14.4371,17889.5877
2014-07-30 11:00:00,22.73,22.78,22.69,22.77,19846.26135569532,14.4308,14.4625,14.4054,14.4561,19846.2614
2014-07-30 11:30:00,22.77,22.77,22.7,22.7,23480.083857442347,14.4561,14.4561,14.4117,14.4117,23480.0839
2014-07-30 12:00:00,22.7,22.72,22.67,22.7,39552.760307477285,14.4117,14.4244,14.3927,14.4117,39552.7603
2014-07-30 12:30:00,22.69,22.77,22.69,22.77,16771.488469601674,14.4054,14.4561,14.4054,14.4561,16771.4885
2014-07-30 13:00:00,22.75,22.75,22.7,22.7,22501.747030048915,14.4435,14.4435,14.4117,14.4117,22501.747
2014-07-30 13:30:00,22.71,22.75,22.69,22.69,23759.60866526904,14.4181,14.4435,14.4054,14.4054,23759.6087
2014-07-30 14:00:00,22.7,22.82,22.68,22.81,41928.72117400419,14.4117,14.4879,14.399,14.4815,41928.7212
2014-07-30 14:30:00,22.8,22.81,22.75,22.75,32704.402515723268,14.4752,14.4815,14.4435,14.4435,32704.4025
2014-07-30 15:00:00,22.75,22.76,22.71,22.74,46540.88050314465,14.4435,14.4498,14.4181,14.4371,46540.8805
2014-07-30 15:30:00,22.75,22.84,22.75,22.83,191754.0181691125,14.4435,14.5006,14.4435,14.4942,191754.0182
2014-07-31 09:30:00,22.65,23.05,22.58,22.62,68763.10272536687,14.38,14.6339,14.3355,14.3609,68763.1027
2014-07-31 10:00:00,22.62,22.65,22.5,22.51,302445.8420684836,14.3609,14.38,14.2847,14.2911,302445.8421
2014-07-31 10:30:00,22.51,22.55,22.37,22.37,98532.49475890984,14.2911,14.3165,14.2022,14.2022,98532.4948
2014-07-31 11:00:00,22.38,22.43,22.36,22.36,44025.1572327044,14.2085,14.2403,14.1958,14.1958,44025.1572
2014-07-31 11:30:00,22.36,22.39,22.28,22.28,33682.7393431167,14.1958,14.2149,14.1451,14.1451,33682.7393
2014-07-31 12:00:00,22.28,22.31,22.27,22.29,19147.44933612858,14.1451,14.1641,14.1387,14.1514,19147.4493
2014-07-31 12:30:00,22.29,22.35,22.29,22.34,18029.3501048218,14.1514,14.1895,14.1514,14.1832,18029.3501
2014-07-31 13:00:00,22.34,22.37,22.3,22.32,43046.820405310966,14.1832,14.2022,14.1578,14.1705,43046.8204
2014-07-31 13:30:00,22.32,22.34,22.29,22.32,74912.64849755415,14.1705,14.1832,14.1514,14.1705,74912.6485
2014-07-31 14:00:00,22.32,22.33,22.29,22.32,75751.22292103423,14.1705,14.1768,14.1514,14.1705,75751.2229
2014-07-31 14:30:00,22.32,22.33,22.23,22.27,46960.16771488469,14.1705,14.1768,14.1133,14.1387,46960.1677
2014-07-31 15:00:00,22.27,22.29,22.21,22.21,74213.83647798741,14.1387,14.1514,14.1006,14.1006,74213.8365
2014-07-31 15:30:00,22.22,22.24,22.19,22.21,208385.74423480083,14.107,14.1197,14.0879,14.1006,208385.7442
2014-08-01 09:30:00,22.17,22.4,22.14,22.29,49336.1285814116,14.0752,14.2212,14.0562,14.1514,49336.1286
2014-08-01 10:00:00,22.27,22.33,22.24,22.32,44723.969252271134,14.1387,14.1768,14.1197,14.1705,44723.9693
2014-08-01 10:30:00,22.32,22.32,22.24,22.26,14535.29000698812,14.1705,14.1705,14.1197,14.1324,14535.29
2014-08-01 11:00:00,22.27,22.28,22.2,22.2,26415.09433962264,14.1387,14.1451,14.0943,14.0943,26415.0943
2014-08-01 11:30:00,22.21,22.22,22.04,22.07,42348.00838574423,14.1006,14.107,13.9927,14.0117,42348.0084
2014-08-01 12:00:00,22.07,22.13,22.07,22.13,111390.6359189378,14.0117,14.0498,14.0117,14.0498,111390.6359
2014-08-01 12:30:00,22.14,22.19,22.12,22.18,44863.731656184485,14.0562,14.0879,14.0435,14.0816,44863.7317
2014-08-01 13:00:00,22.18,22.22,22.15,22.22,59119.49685534591,14.0816,14.107,14.0625,14.107,59119.4969
2014-08-01 13:30:00,22.22,22.22,22.17,22.2,32005.59049615653,14.107,14.107,14.0752,14.0943,32005.5905
2014-08-01 14:00:00,22.2,22.24,22.18,22.19,53808.52550663871,14.0943,14.1197,14.0816,14.0879,53808.5255
2014-08-01 14:30:00,22.19,22.3,22.19,22.3,78406.70859538784,14.0879,14.1578,14.0879,14.1578,78406.7086
2014-08-01 15:00:00,22.29,22.31,22.27,22.27,98392.7323549965,14.1514,14.1641,14.1387,14.1387,98392.7324
2014-08-01 15:30:00,22.27,22.28,22.22,22.22,230887.49126484973,14.1387,14.1451,14.107,14.107,230887.4913
2014-08-04 09:30:00,22.38,22.45,22.34,22.37,132494.75890985323,14.2085,14.253,14.1832,14.2022,132494.7589
2014-08-04 10:00:00,22.35,22.35,22.21,22.21,82180.29350104822,14.1895,14.1895,14.1006,14.1006,82180.2935
2014-08-04 10:30:00,22.22,22.22,22.12,22.15,104122.99091544372,14.107,14.107,14.0435,14.0625,104122.9909
2014-08-04 11:00:00,22.15,22.2,22.14,22.17,56883.29839273235,14.0625,14.0943,14.0562,14.0752,56883.2984
2014-08-04 11:30:00,22.17,22.17,22.13,22.15,68483.57791754018,14.0752,14.0752,14.0498,14.0625,68483.5779
2014-08-04 12:00:00,22.15,22.2,22.13,22.2,46680.642907058,14.0625,14.0943,14.0498,14.0943,46680.6429
2014-08-04 12:30:00,22.19,22.2,22.16,22.17,45981.83088749126,14.0879,14.0943,14.0689,14.0752,45981.8309
2014-08-04 13:00:00,22.18,22.19,22.15,22.16,49895.17819706498,14.0816,14.0879,14.0625,14.0689,49895.1782
2014-08-04 13:30:00,22.15,22.21,22.15,22.15,50873.515024458415,14.0625,14.1006,14.0625,14.0625,50873.515
2014-08-04 14:00:00,22.15,22.19,22.15,22.17,82040.53109713487,14.0625,14.0879,14.0625,14.0752,82040.5311
2014-08-04 14:30:00,22.17,22.24,22.17,22.2,105380.85255066388,14.0752,14.1197,14.0752,14.0943,105380.8526
2014-08-04 15:00:00,22.19,22.26,22.18,22.26,75751.22292103423,14.0879,14.1324,14.0816,14.1324,75751.2229
2014-08-04 15:30:00,22.26,22.27,22.17,22.21,309573.7246680643,14.1324,14.1387,14.0752,14.1006,309573.7247
2014-08-05 09:30:00,22.18,22.4,22.18,22.33,61914.744933612856,14.0816,14.2212,14.0816,14.1768,61914.7449
2014-08-05 10:00:00,22.32,22.37,22.3,22.35,57023.060796645696,14.1705,14.2022,14.1578,14.1895,57023.0608
2014-08-05 10:30:00,22.36,22.38,22.28,22.29,46401.1180992313,14.1958,14.2085,14.1451,14.1514,46401.1181
2014-08-05 11:00:00,22.3,22.33,22.27,22.3,35080.36338225017,14.1578,14.1768,14.1387,14.1578,35080.3634
2014-08-05 11:30:00,22.31,22.33,22.27,22.27,22921.03424178896,14.1641,14.1768,14.1387,14.1387,22921.0342
2014-08-05 12:00:00,22.28,22.29,22.21,22.24,45842.06848357792,14.1451,14.1514,14.1006,14.1197,45842.0685
2014-08-05 12:30:00,22.24,22.25,22.19,22.21,19566.736547868622,14.1197,14.126,14.0879,14.1006,19566.7365
2014-08-05 13:00:00,22.22,22.25,22.2,22.23,37735.84905660377,14.107,14.126,14.0943,14.1133,37735.8491
2014-08-05 13:30:00,22.23,22.25,22.14,22.18,142697.4143955276,14.1133,14.126,14.0562,14.0816,142697.4144
2014-08-05 14:00:00,22.18,22.19,22.1,22.19,112648.49755415792,14.0816,14.0879,14.0308,14.0879,112648.4976
2014-08-05 14:30:00,22.18,22.2,22.15,22.18,133612.85814116002,14.0816,14.0943,14.0625,14.0816,133612.8581
2014-08-05 15:00:00,22.17,22.18,22.14,22.17,84975.54157931516,14.0752,14.0816,14.0562,14.0752,84975.5416
2014-08-05 15:30:00,22.18,22.21,22.17,22.19,138085.25506638712,14.0816,14.1006,14.0752,14.0879,138085.2551
2014-08-06 09:30:00,22.1,22.24,22.04,22.14,58700.20964360586,14.0308,14.1197,13.9927,14.0562,58700.2096
2014-08-06 10:00:00,22.14,22.2,22.09,22.2,113207.54716981133,14.0562,14.0943,14.0244,14.0943,113207.5472
2014-08-06 10:30:00,22.21,22.21,22.15,22.19,73375.26205450733,14.1006,14.1006,14.0625,14.0879,73375.2621
2014-08-06 11:00:00,22.19,22.19,22.14,22.17,112508.73515024458,14.0879,14.0879,14.0562,14.0752,112508.7352
2014-08-06 11:30:00,22.16,22.19,22.12,22.17,110412.29909154437,14.0689,14.0879,14.0435,14.0752,110412.2991
2014-08-06 12:00:00,22.17,22.19,22.13,22.17,66107.61705101328,14.0752,14.0879,14.0498,14.0752,66107.6171
2014-08-06 12:30:00,22.17,22.21,22.17,22.18,51991.6142557652,14.0752,14.1006,14.0752,14.0816,51991.6143
2014-08-06 13:00:00,22.18,22.19,22.14,22.17,48637.31656184486,14.0816,14.0879,14.0562,14.0752,48637.3166
2014-08-06 13:30:00,22.17,22.21,22.15,22.17,35359.88819007687,14.0752,14.1006,14.0625,14.0752,35359.8882
2014-08-06 14:00:00,22.17,22.19,22.16,22.17,78127.18378756114,14.0752,14.0879,14.0689,14.0752,78127.1838
2014-08-06 14:30:00,22.18,22.24,22.17,22.18,185045.42278127183,14.0816,14.1197,14.0752,14.0816,185045.4228
2014-08-06 15:00:00,22.17,22.19,22.17,22.18,97554.1579315164,14.0752,14.0879,14.0752,14.0816,97554.1579
2014-08-06 15:30:00,22.18,22.19,22.1,22.11,301747.0300489168,14.0816,14.0879,14.0308,14.0371,301747.03
2014-08-07 09:30:00,19.96,20.39,19.69,20.13,753598.8819007686,12.6721,12.9451,12.5007,12.7801,753598.8819
2014-08-07 10:00:00,20.12,20.42,20.11,20.33,566177.4982529699,12.7737,12.9642,12.7674,12.907,566177.4983
2014-08-07 10:30:00,20.33,20.55,20.32,20.43,248357.79175401817,12.907,13.0467,12.9007,12.9705,248357.7918
2014-08-07 11:00:00,20.43,20.47,20.39,20.41,303703.7037037037,12.9705,12.9959,12.9451,12.9578,303703.7037
2014-08-07 11:30:00,20.41,20.6,20.25,20.6,573165.6184486373,12.9578,13.0785,12.8563,13.0785,573165.6184
2014-08-07 12:00:00,20.6,20.65,20.39,20.43,450174.7030048916,13.0785,13.1102,12.9451,12.9705,450174.703
2014-08-07 12:30:00,20.43,20.55,20.43,20.46,330677.8476589797,12.9705,13.0467,12.9705,12.9896,330677.8477
2014-08-07 13:00:00,20.46,20.62,20.46,20.51,234102.0265548568,12.9896,13.0912,12.9896,13.0213,234102.0266
2014-08-07 13:30:00,20.52,20.53,20.42,20.51,113347.30957372466,13.0277,13.034,12.9642,13.0213,113347.3096
2014-08-07 14:00:00,20.51,20.51,20.39,20.41,372466.80642907054,13.0213,13.0213,12.9451,12.9578,372466.8064
2014-08-07 14:30:00,20.4,20.41,20.2,20.35,494898.6722571628,12.9515,12.9578,12.8245,12.9197,494898.6723
2014-08-07 15:00:00,20.34,20.4,20.21,20.21,728022.361984626,12.9134,12.9515,12.8309,12.8309,728022.362
2014-08-07 15:30:00,20.22,20.41,20.21,20.39,648497.5541579315,12.8372,12.9578,12.8309,12.9451,648497.5542
2014-08-08 09:30:00,20.41,20.57,20.25,20.45,270440.25157232705,12.9578,13.0594,12.8563,12.9832,270440.2516
2014-08-08 10:00:00,20.43,20.53,20.42,20.44,193710.69182389937,12.9705,13.034,12.9642,12.9769,193710.6918
2014-08-08 10:30:00,20.44,20.6,20.44,20.48,201397.62403913343,12.9769,13.0785,12.9769,13.0023,201397.624
2014-08-08 11:00:00,20.48,20.51,20.46,20.5,99930.11879804332,13.0023,13.0213,12.9896,13.015,99930.1188
2014-08-08 11:30:00,20.49,20.5,20.46,20.49,156114.60517120894,13.0086,13.015,12.9896,13.0086,156114.6052
2014-08-08 12:00:00,20.5,20.52,20.48,20.48,72676.4500349406,13.015,13.0277,13.0023,13.0023,72676.45
2014-08-08 12:30:00,20.48,20.51,20.48,20.51,51712.0894479385,13.0023,13.0213,13.0023,13.0213,51712.0894
2014-08-08 13:00:00,20.51,20.65,20.51,20.65,108036.33822501746,13.0213,13.1102,13.0213,13.1102,108036.3382
2014-08-08 13:30:00,20.64,20.77,20.63,20.76,144374.56324248775,13.1039,13.1864,13.0975,13.18,144374.5632
2014-08-08 14:00:00,20.77,20.88,20.77,20.88,219846.2613556953,13.1864,13.2562,13.1864,13.2562,219846.2614
2014-08-08 14:30:00,20.88,20.93,20.84,20.89,151642.20824598183,13.2562,13.288,13.2308,13.2626,151642.2082
2014-08-08 15:00:00,20.89,20.95,20.83,20.9,337526.2054507337,13.2626,13.3007,13.2245,13.2689,337526.2055
2014-08-08 15:30:00,20.9,20.94,20.84,20.85,315024.4584206848,13.2689,13.2943,13.2308,13.2372,315024.4584
2014-08-11 09:30:00,20.85,20.98,20.81,20.86,101607.26764500348,13.2372,13.3197,13.2118,13.2435,101607.2676
2014-08-11 10:00:00,20.85,20.86,20.76,20.81,163941.2997903564,13.2372,13.2435,13.18,13.2118,163941.2998
2014-08-11 10:30:00,20.81,20.83,20.74,20.77,155555.55555555553,13.2118,13.2245,13.1673,13.1864,155555.5556
2014-08-11 11:00:00,20.76,20.83,20.76,20.79,68763.10272536687,13.18,13.2245,13.18,13.1991,68763.1027
2014-08-11 11:30:00,20.8,20.8,20.73,20.79,104961.56533892384,13.2054,13.2054,13.161,13.1991,104961.5653
2014-08-11 12:00:00,20.8,20.85,20.8,20.82,120754.71698113206,13.2054,13.2372,13.2054,13.2181,120754.717
2014-08-11 12:30:00,20.82,20.82,20.79,20.81,32844.16491963661,13.2181,13.2181,13.1991,13.2118,32844.1649
2014-08-11 13:00:00,20.79,20.82,20.79,20.81,76030.74772886094,13.1991,13.2181,13.1991,13.2118,76030.7477
2014-08-11 13:30:00,20.81,20.82,20.77,20.78,63312.36897274633,13.2118,13.2181,13.1864,13.1927,63312.369
2014-08-11 14:00:00,20.78,20.79,20.74,20.75,70300.4891684137,13.1927,13.1991,13.1673,13.1737,70300.4892
2014-08-11 14:30:00,20.75,20.77,20.75,20.77,47099.93011879804,13.1737,13.1864,13.1737,13.1864,47099.9301
2014-08-11 15:00:00,20.76,20.81,20.76,20.8,129419.9860237596,13.18,13.2118,13.18,13.2054,129419.986
2014-08-11 15:30:00,20.8,20.81,20.75,20.78,295178.1970649895,13.2054,13.2118,13.1737,13.1927,295178.1971
2014-08-12 09:30:00,20.71,20.81,20.59,20.77,34521.31376659678,13.1483,13.2118,13.0721,13.1864,34521.3138
2014-08-12 10:00:00,20.76,20.81,20.74,20.77,43885.39482879105,13.18,13.2118,13.1673,13.1864,43885.3948
2014-08-12 10:30:00,20.77,20.79,20.69,20.73,93640.81062194268,13.1864,13.1991,13.1356,13.161,93640.8106
2014-08-12 11:00:00,20.73,20.83,20.71,20.81,70999.30118798043,13.161,13.2245,13.1483,13.2118,70999.3012
2014-08-12 11:30:00,20.81,20.84,20.76,20.76,26135.569531795943,13.2118,13.2308,13.18,13.18,26135.5695
2014-08-12 12:00:00,20.76,20.79,20.73,20.73,37037.03703703704,13.18,13.1991,13.161,13.161,37037.037
2014-08-12 12:30:00,20.75,20.76,20.71,20.71,29070.58001397624,13.1737,13.18,13.1483,13.1483,29070.58
2014-08-12 13:00:00,20.72,20.76,20.72,20.72,34800.83857442348,13.1547,13.18,13.1547,13.1547,34800.8386
2014-08-12 13:30:00,20.73,20.75,20.71,20.74,46960.16771488469,13.161,13.1737,13.1483,13.1673,46960.1677
2014-08-12 14:00:00,20.72,20.74,20.65,20.68,85255.06638714185,13.1547,13.1673,13.1102,13.1293,85255.0664
2014-08-12 14:30:00,20.69,20.72,20.65,20.7,93501.04821802936,13.1356,13.1547,13.1102,13.142,93501.0482
2014-08-12 15:00:00,20.71,20.73,20.69,20.7,109014.6750524109,13.1483,13.161,13.1356,13.142,109014.6751
2014-08-12 15:30:00,20.71,20.74,20.67,20.69,259119.4968553459,13.1483,13.1673,13.1229,13.1356,259119.4969
2014-08-13 09:30:00,20.73,20.89,20.64,20.68,70859.53878406709,13.161,13.2626,13.1039,13.1293,70859.5388
2014-08-13 10:00:00,20.67,20.69,20.61,20.64,99510.83158630328,13.1229,13.1356,13.0848,13.1039,99510.8316
2014-08-13 10:30:00,20.64,20.68,20.61,20.66,38015.37386443047,13.1039,13.1293,13.0848,13.1166,38015.3739
2014-08-13 11:00:00,20.67,20.71,20.66,20.66,45981.83088749126,13.1229,13.1483,13.1166,13.1166,45981.8309
2014-08-13 11:30:00,20.67,20.68,20.61,20.62,28791.055206149544,13.1229,13.1293,13.0848,13.0912,28791.0552
2014-08-13 12:00:00,20.62,20.63,20.58,20.59,25157.232704402515,13.0912,13.0975,13.0658,13.0721,25157.2327
2014-08-13 12:30:00,20.6,20.6,20.51,20.53,47658.97973445143,13.0785,13.0785,13.0213,13.034,47658.9797
2014-08-13 13:00:00,20.53,20.53,20.46,20.46,64430.468204053104,13.034,13.034,12.9896,12.9896,64430.4682
2014-08-13 13:30:00,20.46,20.48,20.45,20.48,61355.69531795946,12.9896,13.0023,12.9832,13.0023,61355.6953
2014-08-13 14:00:00,20.48,20.49,20.44,20.46,100489.16841369672,13.0023,13.0086,12.9769,12.9896,100489.1684
2014-08-13 14:30:00,20.46,20.52,20.45,20.5,53529.000698812015,12.9896,13.0277,12.9832,13.015,53529.0007
2014-08-13 15:00:00,20.51,20.51,20.43,20.43,100908.45562543676,13.0213,13.0213,12.9705,12.9705,100908.4556
2014-08-13 15:30:00,20.43,20.46,20.38,20.45,439692.5227113906,12.9705,12.9896,12.9388,12.9832,439692.5227
2014-08-14 09:30:00,20.42,20.57,20.42,20.5,98392.7323549965,12.9642,13.0594,12.9642,13.015,98392.7324
2014-08-14 10:00:00,20.49,20.53,20.43,20.52,65828.09224318658,13.0086,13.034,12.9705,13.0277,65828.0922
2014-08-14 10:30:00,20.53,20.54,20.49,20.49,41509.43396226415,13.034,13.0404,13.0086,13.0086,41509.434
2014-08-14 11:00:00,20.51,20.51,20.49,20.49,60936.408106219424,13.0213,13.0213,13.0086,13.0086,60936.4081
2014-08-14 11:30:00,20.49,20.51,20.48,20.51,49056.6037735849,13.0086,13.0213,13.0023,13.0213,49056.6038
2014-08-14 12:00:00,20.51,20.51,20.46,20.46,37037.03703703704,13.0213,13.0213,12.9896,12.9896,37037.037
2014-08-14 12:30:00,20.46,20.5,20.46,20.48,38434.66107617051,12.9896,13.015,12.9896,13.0023,38434.6611
2014-08-14 13:00:00,20.48,20.48,20.41,20.41,71977.63801537386,13.0023,13.0023,12.9578,12.9578,71977.638
2014-08-14 13:30:00,20.42,20.45,20.38,20.43,154297.6939203354,12.9642,12.9832,12.9388,12.9705,154297.6939
2014-08-14 14:00:00,20.43,20.45,20.41,20.43,72536.68763102725,12.9705,12.9832,12.9578,12.9705,72536.6876
2014-08-14 14:30:00,20.43,20.43,20.39,20.39,76729.55974842767,12.9705,12.9705,12.9451,12.9451,76729.5597
2014-08-14 15:00:00,20.4,20.41,20.39,20.4,211460.51712089445,12.9515,12.9578,12.9451,12.9515,211460.5171
2014-08-14 15:30:00,20.4,20.42,20.39,20.41,222222.22222222225,12.9515,12.9642,12.9451,12.9578,222222.2222
2014-08-15 09:30:00,20.43,20.51,20.42,20.51,84136.96715583507,12.9705,13.0213,12.9642,13.0213,84136.9672
2014-08-15 10:00:00,20.51,20.56,20.5,20.5,50314.46540880503,13.0213,13.0531,13.015,13.015,50314.4654
2014-08-15 10:30:00,20.51,20.52,20.36,20.41,299650.5939902166,13.0213,13.0277,12.9261,12.9578,299650.594
2014-08-15 11:00:00,20.41,20.41,20.34,20.38,50873.515024458415,12.9578,12.9578,12.9134,12.9388,50873.515
2014-08-15 11:30:00,20.37,20.43,20.36,20.41,162823.2005590496,12.9324,12.9705,12.9261,12.9578,162823.2006
2014-08-15 12:00:00,20.41,20.42,20.38,20.41,177218.72816212435,12.9578,12.9642,12.9388,12.9578,177218.7282
2014-08-15 12:30:00,20.41,20.44,20.39,20.43,49615.65338923829,12.9578,12.9769,12.9451,12.9705,49615.6534
2014-08-15 13:00:00,20.43,20.43,20.39,20.41,31446.540880503144,12.9705,12.9705,12.9451,12.9578,31446.5409
2014-08-15 13:30:00,20.4,20.41,20.38,20.39,61635.22012578616,12.9515,12.9578,12.9388,12.9451,61635.2201
2014-08-15 14:00:00,20.39,20.43,20.39,20.4,167854.6470999301,12.9451,12.9705,12.9451,12.9515,167854.6471
2014-08-15 14:30:00,20.4,20.41,20.38,20.41,53668.76310272537,12.9515,12.9578,12.9388,12.9578,53668.7631
2014-08-15 15:00:00,20.41,20.42,20.4,20.41,44444.44444444444,12.9578,12.9642,12.9515,12.9578,44444.4444
2014-08-15 15:30:00,20.41,20.46,20.41,20.42,245003.49406009784,12.9578,12.9896,12.9578,12.9642,245003.4941
2014-08-18 09:30:00,20.4,20.55,20.33,20.48,51292.80223619846,12.9961,13.0917,12.9515,13.0471,51292.8022
2014-08-18 10:00:00,20.48,20.53,20.48,20.53,60377.35849056603,13.0471,13.079,13.0471,13.079,60377.3585
2014-08-18 10:30:00,20.53,20.6,20.51,20.6,76170.51013277427,13.079,13.1235,13.0662,13.1235,76170.5101
2014-08-18 11:00:00,20.6,20.71,20.59,20.67,116142.5576519916,13.1235,13.1936,13.1172,13.1681,116142.5577
2014-08-18 11:30:00,20.67,20.68,20.58,20.6,103843.46610761705,13.1681,13.1745,13.1108,13.1235,103843.4661
2014-08-18 12:00:00,20.6,20.65,20.58,20.64,60936.408106219424,13.1235,13.1554,13.1108,13.149,60936.4081
2014-08-18 12:30:00,20.65,20.71,20.64,20.69,67365.4786862334,13.1554,13.1936,13.149,13.1809,67365.4787
2014-08-18 13:00:00,20.69,20.69,20.66,20.69,36897.274633123685,13.1809,13.1809,13.1618,13.1809,36897.2746
2014-08-18 13:30:00,20.69,20.71,20.66,20.69,121174.0041928721,13.1809,13.1936,13.1618,13.1809,121174.0042
2014-08-18 14:00:00,20.69,20.72,20.67,20.7,81621.24388539483,13.1809,13.2,13.1681,13.1873,81621.2439
2014-08-18 14:30:00,20.7,20.73,20.68,20.72,73095.73724668064,13.1873,13.2064,13.1745,13.2,73095.7372
2014-08-18 15:00:00,20.72,20.78,20.72,20.75,176100.6289308176,13.2,13.2382,13.2,13.2191,176100.6289
2014-08-18 15:30:00,20.74,20.77,20.74,20.76,304682.0405310971,13.2127,13.2318,13.2127,13.2255,304682.0405
2014-08-19 09:30:00,20.74,20.83,20.74,20.78,37037.03703703704,13.2127,13.2701,13.2127,13.2382,37037.037
2014-08-19 10:00:00,20.78,20.79,20.72,20.74,42487.77078965758,13.2382,13.2446,13.2,13.2127,42487.7708
2014-08-19 10:30:00,20.73,20.77,20.71,20.74,74493.36128581411,13.2064,13.2318,13.1936,13.2127,74493.3613
2014-08-19 11:00:00,20.74,20.74,20.7,20.7,36338.2250174703,13.2127,13.2127,13.1873,13.1873,36338.225
2014-08-19 11:30:00,20.7,20.74,20.67,20.72,57302.58560447239,13.1873,13.2127,13.1681,13.2,57302.5856
2014-08-19 12:00:00,20.72,20.74,20.69,20.69,68623.34032145352,13.2,13.2127,13.1809,13.1809,68623.3403
2014-08-19 12:30:00,20.69,20.69,20.65,20.69,42627.533193570926,13.1809,13.1809,13.1554,13.1809,42627.5332
2014-08-19 13:00:00,20.69,20.69,20.64,20.64,55066.38714185884,13.1809,13.1809,13.149,13.149,55066.3871
2014-08-19 13:30:00,20.64,20.64,20.58,20.58,48357.791754018166,13.149,13.149,13.1108,13.1108,48357.7918
2014-08-19 14:00:00,20.58,20.61,20.56,20.58,70859.53878406709,13.1108,13.1299,13.0981,13.1108,70859.5388
2014-08-19 14:30:00,20.58,20.58,20.55,20.56,69182.38993710691,13.1108,13.1108,13.0917,13.0981,69182.3899
2014-08-19 15:00:00,20.55,20.56,20.53,20.54,134451.4325646401,13.0917,13.0981,13.079,13.0853,134451.4326
2014-08-19 15:30:00,20.54,20.58,20.54,20.58,234381.5513626834,13.0853,13.1108,13.0853,13.1108,234381.5514
2014-08-20 09:30:00,20.48,20.62,20.48,20.6,83438.15513626834,13.0471,13.1363,13.0471,13.1235,83438.1551
2014-08-20 10:00:00,20.59,20.64,20.57,20.6,46820.40531097134,13.1172,13.149,13.1044,13.1235,46820.4053
2014-08-20 10:30:00,20.58,20.63,20.58,20.6,82040.53109713487,13.1108,13.1427,13.1108,13.1235,82040.5311
2014-08-20 11:00:00,20.61,20.61,20.58,20.58,27533.19357092942,13.1299,13.1299,13.1108,13.1108,27533.1936
2014-08-20 11:30:00,20.58,20.6,20.57,20.58,19566.736547868622,13.1108,13.1235,13.1044,13.1108,19566.7365
2014-08-20 12:00:00,20.58,20.64,20.57,20.61,140600.9783368274,13.1108,13.149,13.1044,13.1299,140600.9783
2014-08-20 12:30:00,20.61,20.64,20.58,20.58,21243.88539482879,13.1299,13.149,13.1108,13.1108,21243.8854
2014-08-20 13:00:00,20.58,20.61,20.57,20.59,22641.509433962263,13.1108,13.1299,13.1044,13.1172,22641.5094
2014-08-20 13:30:00,20.58,20.59,20.57,20.58,52271.13906359189,13.1108,13.1172,13.1044,13.1108,52271.1391
2014-08-20 14:00:00,20.58,20.65,20.57,20.63,53668.76310272537,13.1108,13.1554,13.1044,13.1427,53668.7631
2014-08-20 14:30:00,20.63,20.67,20.63,20.66,34940.60097833683,13.1427,13.1681,13.1427,13.1618,34940.601
2014-08-20 15:00:00,20.66,20.7,20.66,20.69,83438.15513626834,13.1618,13.1873,13.1618,13.1809,83438.1551
2014-08-20 15:30:00,20.69,20.73,20.66,20.67,121034.24178895877,13.1809,13.2064,13.1618,13.1681,121034.2418
2014-08-21 09:30:00,20.7,20.71,20.59,20.66,50314.46540880503,13.1873,13.1936,13.1172,13.1618,50314.4654
2014-08-21 10:00:00,20.67,20.68,20.62,20.66,30747.728860936408,13.1681,13.1745,13.1363,13.1618,30747.7289
2014-08-21 10:30:00,20.66,20.68,20.66,20.67,72536.68763102725,13.1618,13.1745,13.1618,13.1681,72536.6876
2014-08-21 11:00:00,20.68,20.68,20.67,20.68,51991.6142557652,13.1745,13.1745,13.1681,13.1745,51991.6143
2014-08-21 11:30:00,20.68,20.81,20.67,20.8,105939.90216631725,13.1745,13.2573,13.1681,13.251,105939.9022
2014-08-21 12:00:00,20.81,20.9,20.8,20.89,105520.6149545772,13.2573,13.3147,13.251,13.3083,105520.615
2014-08-21 12:30:00,20.89,20.94,20.81,20.81,136687.63102725366,13.3083,13.3402,13.2573,13.2573,136687.631
2014-08-21 13:00:00,20.81,20.86,20.79,20.84,142138.36477987422,13.2573,13.2892,13.2446,13.2764,142138.3648
2014-08-21 13:30:00,20.83,20.89,20.83,20.87,54227.81271837875,13.2701,13.3083,13.2701,13.2956,54227.8127
2014-08-21 14:00:00,20.87,20.88,20.81,20.82,221942.69741439552,13.2956,13.3019,13.2573,13.2637,221942.6974
2014-08-21 14:30:00,20.82,20.86,20.79,20.83,127463.31236897274,13.2637,13.2892,13.2446,13.2701,127463.3124
2014-08-21 15:00:00,20.83,20.86,20.81,20.84,255345.9119496855,13.2701,13.2892,13.2573,13.2764,255345.9119
2014-08-21 15:30:00,20.83,20.86,20.81,20.82,198742.13836477985,13.2701,13.2892,13.2573,13.2637,198742.1384
2014-08-22 09:30:00,20.75,20.83,20.51,20.75,25856.04472396925,13.2191,13.2701,13.0662,13.2191,25856.0447
2014-08-22 10:00:00,20.75,20.81,20.74,20.79,15793.151642208244,13.2191,13.2573,13.2127,13.2446,15793.1516
2014-08-22 10:30:00,20.78,20.78,20.72,20.73,23200.55904961565,13.2382,13.2382,13.2,13.2064,23200.559
2014-08-22 11:00:00,20.72,20.74,20.7,20.71,22361.984626135567,13.2,13.2127,13.1873,13.1936,22361.9846
2014-08-22 11:30:00,20.72,20.74,20.7,20.72,22921.03424178896,13.2,13.2127,13.1873,13.2,22921.0342
2014-08-22 12:00:00,20.74,20.78,20.73,20.76,34661.07617051013,13.2127,13.2382,13.2064,13.2255,34661.0762
2014-08-22 12:30:00,20.76,20.78,20.76,20.76,20684.8357791754,13.2255,13.2382,13.2255,13.2255,20684.8358
2014-08-22 13:00:00,20.76,20.76,20.74,20.76,13836.477987421382,13.2255,13.2255,13.2127,13.2255,13836.478
2014-08-22 13:30:00,20.76,20.78,20.75,20.76,21383.64779874214,13.2255,13.2382,13.2191,13.2255,21383.6478
2014-08-22 14:00:00,20.76,20.76,20.74,20.75,28791.055206149544,13.2255,13.2255,13.2127,13.2191,28791.0552
2014-08-22 14:30:00,20.74,20.79,20.74,20.79,72536.68763102725,13.2127,13.2446,13.2127,13.2446,72536.6876
2014-08-22 15:00:00,20.79,20.85,20.79,20.83,102585.60447239692,13.2446,13.2828,13.2446,13.2701,102585.6045
2014-08-22 15:30:00,20.84,20.85,20.78,20.79,440950.3843466108,13.2764,13.2828,13.2382,13.2446,440950.3843
2014-08-25 09:30:00,20.95,20.99,20.84,20.91,69461.9147449336,13.3465,13.372,13.2764,13.321,69461.9147
2014-08-25 10:00:00,20.91,20.98,20.91,20.94,48637.31656184486,13.321,13.3656,13.321,13.3402,48637.3166
2014-08-25 10:30:00,20.95,20.97,20.95,20.96,38714.185883997205,13.3465,13.3593,13.3465,13.3529,38714.1859
2014-08-25 11:00:00,20.96,20.98,20.96,20.97,51292.80223619846,13.3529,13.3656,13.3529,13.3593,51292.8022
2014-08-25 11:30:00,20.96,21.0,20.96,20.98,67645.00349406009,13.3529,13.3784,13.3529,13.3656,67645.0035
2014-08-25 12:00:00,20.98,20.99,20.95,20.95,43326.34521313766,13.3656,13.372,13.3465,13.3465,43326.3452
2014-08-25 12:30:00,20.95,20.97,20.93,20.94,72536.68763102725,13.3465,13.3593,13.3338,13.3402,72536.6876
2014-08-25 13:00:00,20.94,21.0,20.94,20.97,43046.820405310966,13.3402,13.3784,13.3402,13.3593,43046.8204
2014-08-25 13:30:00,20.97,21.06,20.96,21.05,72257.16282320056,13.3593,13.4166,13.3529,13.4102,72257.1628
2014-08-25 14:00:00,21.05,21.11,21.04,21.04,87770.7896575821,13.4102,13.4485,13.4039,13.4039,87770.7897
2014-08-25 14:30:00,21.05,21.07,21.0,21.06,133892.38294898672,13.4102,13.423,13.3784,13.4166,133892.3829
2014-08-25 15:00:00,21.06,21.08,21.04,21.06,94339.62264150944,13.4166,13.4293,13.4039,13.4166,94339.6226
2014-08-25 15:30:00,21.06,21.11,21.05,21.06,224039.1334730957,13.4166,13.4485,13.4102,13.4166,224039.1335
2014-08-26 09:30:00,21.05,21.14,20.98,20.99,36757.51222921034,13.4102,13.4676,13.3656,13.372,36757.5122
2014-08-26 10:00:00,20.99,21.01,20.95,20.96,19426.974143955274,13.372,13.3847,13.3465,13.3529,19426.9741
2014-08-26 10:30:00,20.96,20.98,20.94,20.96,37875.61146051712,13.3529,13.3656,13.3402,13.3529,37875.6115
2014-08-26 11:00:00,20.96,20.99,20.96,20.99,35080.36338225017,13.3529,13.372,13.3529,13.372,35080.3634
2014-08-26 11:30:00,20.99,21.01,20.98,20.99,25157.232704402515,13.372,13.3847,13.3656,13.372,25157.2327
2014-08-26 12:00:00,20.99,21.0,20.96,20.96,40810.62194269741,13.372,13.3784,13.3529,13.3529,40810.6219
2014-08-26 12:30:00,20.96,20.98,20.92,20.94,44025.1572327044,13.3529,13.3656,13.3274,13.3402,44025.1572
2014-08-26 13:00:00,20.94,20.95,20.92,20.94,17610.06289308176,13.3402,13.3465,13.3274,13.3402,17610.0629
2014-08-26 13:30:00,20.95,20.95,20.91,20.92,27113.906359189376,13.3465,13.3465,13.321,13.3274,27113.9064
2014-08-26 14:00:00,20.91,20.92,20.9,20.91,22781.27183787561,13.321,13.3274,13.3147,13.321,22781.2718
2014-08-26 14:30:00,20.91,20.92,20.89,20.91,39273.23549965059,13.321,13.3274,13.3083,13.321,39273.2355
2014-08-26 15:00:00,20.92,20.99,20.89,20.98,119217.33053808524,13.3274,13.372,13.3083,13.3656,119217.3305
2014-08-26 15:30:00,20.99,21.0,20.95,20.96,180013.97624039132,13.372,13.3784,13.3465,13.3529,180013.9762
2014-08-27 09:30:00,20.97,21.04,20.92,20.92,22781.27183787561,13.3593,13.4039,13.3274,13.3274,22781.2718
2014-08-27 10:00:00,20.93,20.94,20.9,20.91,41649.19636617749,13.3338,13.3402,13.3147,13.321,41649.1964
2014-08-27 10:30:00,20.91,20.92,20.88,20.89,20405.310971348707,13.321,13.3274,13.3019,13.3083,20405.311
2014-08-27 11:00:00,20.89,20.93,20.89,20.91,24178.895877009083,13.3083,13.3338,13.3083,13.321,24178.8959
2014-08-27 11:30:00,20.91,20.91,20.89,20.91,20405.310971348707,13.321,13.321,13.3083,13.321,20405.311
2014-08-27 12:00:00,20.91,20.91,20.84,20.84,50314.46540880503,13.321,13.321,13.2764,13.2764,50314.4654
2014-08-27 12:30:00,20.84,20.85,20.8,20.84,37316.56184486373,13.2764,13.2828,13.251,13.2764,37316.5618
2014-08-27 13:00:00,20.84,20.84,20.82,20.82,32844.16491963661,13.2764,13.2764,13.2637,13.2637,32844.1649
2014-08-27 13:30:00,20.82,20.83,20.79,20.79,29629.629629629628,13.2637,13.2701,13.2446,13.2446,29629.6296
2014-08-27 14:00:00,20.79,20.79,20.72,20.76,97554.1579315164,13.2446,13.2446,13.2,13.2255,97554.1579
2014-08-27 14:30:00,20.74,20.75,20.71,20.71,33263.45213137666,13.2127,13.2191,13.1936,13.1936,33263.4521
2014-08-27 15:00:00,20.71,20.75,20.71,20.75,74353.59888190076,13.1936,13.2191,13.1936,13.2191,74353.5989
2014-08-27 15:30:00,20.74,20.76,20.72,20.72,145632.42487770788,13.2127,13.2255,13.2,13.2,145632.4249
2014-08-28 09:30:00,20.65,20.76,20.58,20.74,29489.86722571628,13.1554,13.2255,13.1108,13.2127,29489.8672
2014-08-28 10:00:00,20.76,20.76,20.69,20.76,23759.60866526904,13.2255,13.2255,13.1809,13.2255,23759.6087
2014-08-28 10:30:00,20.75,20.77,20.71,20.74,14535.29000698812,13.2191,13.2318,13.1936,13.2127,14535.29
2014-08-28 11:00:00,20.74,20.79,20.74,20.78,21523.410202655483,13.2127,13.2446,13.2127,13.2382,21523.4102
2014-08-28 11:30:00,20.79,20.8,20.75,20.79,21104.122990915443,13.2446,13.251,13.2191,13.2446,21104.123
2014-08-28 12:00:00,20.79,20.84,20.77,20.83,30887.491264849752,13.2446,13.2764,13.2318,13.2701,30887.4913
2014-08-28 12:30:00,20.84,20.84,20.82,20.82,17749.825296995106,13.2764,13.2764,13.2637,13.2637,17749.8253
2014-08-28 13:00:00,20.82,20.84,20.82,20.84,24598.183088749123,13.2637,13.2764,13.2637,13.2764,24598.1831
2014-08-28 13:30:00,20.84,20.86,20.84,20.86,19287.211740041927,13.2764,13.2892,13.2764,13.2892,19287.2117
2014-08-28 14:00:00,20.86,20.89,20.86,20.87,30328.441649196364,13.2892,13.3083,13.2892,13.2956,30328.4416
2014-08-28 14:30:00,20.87,20.88,20.84,20.86,49336.1285814116,13.2956,13.3019,13.2764,13.2892,49336.1286
2014-08-28 15:00:00,20.86,20.86,20.85,20.86,103004.89168413696,13.2892,13.2892,13.2828,13.2892,103004.8917
2014-08-28 15:30:00,20.86,20.86,20.84,20.86,104402.51572327044,13.2892,13.2892,13.2764,13.2892,104402.5157
2014-08-29 09:30:00,20.84,20.86,20.76,20.79,13556.953179594688,13.2764,13.2892,13.2255,13.2446,13556.9532
2014-08-29 10:00:00,20.77,20.8,20.71,20.74,29489.86722571628,13.2318,13.251,13.1936,13.2127,29489.8672
2014-08-29 10:30:00,20.73,20.76,20.71,20.76,18169.11250873515,13.2064,13.2255,13.1936,13.2255,18169.1125
2014-08-29 11:00:00,20.77,20.81,20.77,20.78,24598.183088749123,13.2318,13.2573,13.2318,13.2382,24598.1831
2014-08-29 11:30:00,20.79,20.86,20.78,20.79,32285.115303983228,13.2446,13.2892,13.2382,13.2446,32285.1153
2014-08-29 12:00:00,20.79,20.81,20.77,20.81,15234.102026554856,13.2446,13.2573,13.2318,13.2573,15234.102
2014-08-29 12:30:00,20.81,20.81,20.78,20.78,21802.93501048218,13.2573,13.2573,13.2382,13.2382,21802.935
2014-08-29 13:00:00,20.79,20.81,20.79,20.8,9503.843466107615,13.2446,13.2573,13.2446,13.251,9503.8435
2014-08-29 13:30:00,20.8,20.82,20.77,20.79,24178.895877009083,13.251,13.2637,13.2318,13.2446,24178.8959
2014-08-29 14:00:00,20.79,20.81,20.77,20.79,11041.229909154436,13.2446,13.2573,13.2318,13.2446,11041.2299
2014-08-29 14:30:00,20.79,20.79,20.74,20.74,25296.995108315863,13.2446,13.2446,13.2127,13.2127,25296.9951
2014-08-29 15:00:00,20.74,20.77,20.74,20.77,23200.55904961565,13.2127,13.2318,13.2127,13.2318,23200.559
2014-08-29 15:30:00,20.76,20.8,20.76,20.8,52131.37665967854,13.2255,13.251,13.2255,13.251,52131.3767
2014-09-02 09:30:00,20.84,20.96,20.84,20.95,64709.9930118798,13.2764,13.3529,13.2764,13.3465,64709.993
2014-09-02 10:00:00,20.95,20.96,20.91,20.94,46680.642907058,13.3465,13.3529,13.321,13.3402,46680.6429
2014-09-02 10:30:00,20.94,20.94,20.87,20.87,32145.35290006988,13.3402,13.3402,13.2956,13.2956,32145.3529
2014-09-02 11:00:00,20.88,20.88,20.74,20.75,42767.29559748428,13.3019,13.3019,13.2127,13.2191,42767.2956
2014-09-02 11:30:00,20.75,20.75,20.69,20.69,29629.629629629628,13.2191,13.2191,13.1809,13.1809,29629.6296
2014-09-02 12:00:00,20.69,20.74,20.69,20.74,16771.488469601674,13.1809,13.2127,13.1809,13.2127,16771.4885
2014-09-02 12:30:00,20.73,20.74,20.67,20.68,27812.71837875611,13.2064,13.2127,13.1681,13.1745,27812.7184
2014-09-02 13:00:00,20.68,20.74,20.68,20.71,21663.17260656883,13.1745,13.2127,13.1745,13.1936,21663.1726
2014-09-02 13:30:00,20.71,20.79,20.71,20.79,32983.927323549964,13.1936,13.2446,13.1936,13.2446,32983.9273
2014-09-02 14:00:00,20.79,20.82,20.79,20.82,23759.60866526904,13.2446,13.2637,13.2446,13.2637,23759.6087
2014-09-02 14:30:00,20.82,20.86,20.81,20.85,31167.016072676448,13.2637,13.2892,13.2573,13.2828,31167.0161
2014-09-02 15:00:00,20.85,20.85,20.8,20.83,32005.59049615653,13.2828,13.2828,13.251,13.2701,32005.5905
2014-09-02 15:30:00,20.82,20.84,20.78,20.79,134870.71977638014,13.2637,13.2764,13.2382,13.2446,134870.7198
2014-09-03 09:30:00,20.81,20.9,20.76,20.85,63731.65618448637,13.2573,13.3147,13.2255,13.2828,63731.6562
2014-09-03 10:00:00,20.85,20.86,20.78,20.79,51013.277428371766,13.2828,13.2892,13.2382,13.2446,51013.2774
2014-09-03 10:30:00,20.79,20.88,20.78,20.83,102865.1292802236,13.2446,13.3019,13.2382,13.2701,102865.1293
2014-09-03 11:00:00,20.83,20.84,20.74,20.75,32844.16491963661,13.2701,13.2764,13.2127,13.2191,32844.1649
2014-09-03 11:30:00,20.75,20.76,20.74,20.76,33263.45213137666,13.2191,13.2255,13.2127,13.2255,33263.4521
2014-09-03 12:00:00,20.76,20.76,20.75,20.76,15793.151642208244,13.2255,13.2255,13.2191,13.2255,15793.1516
2014-09-03 12:30:00,20.76,20.79,20.76,20.78,18029.3501048218,13.2255,13.2446,13.2255,13.2382,18029.3501
2014-09-03 13:00:00,20.77,20.77,20.74,20.76,23340.321453529,13.2318,13.2318,13.2127,13.2255,23340.3215
2014-09-03 13:30:00,20.76,20.76,20.67,20.68,21523.410202655483,13.2255,13.2255,13.1681,13.1745,21523.4102
2014-09-03 14:00:00,20.68,20.69,20.64,20.66,25436.757512229207,13.1745,13.1809,13.149,13.1618,25436.7575
2014-09-03 14:30:00,20.66,20.67,20.58,20.58,30468.204053109712,13.1618,13.1681,13.1108,13.1108,30468.2041
2014-09-03 15:00:00,20.59,20.61,20.57,20.58,37875.61146051712,13.1172,13.1299,13.1044,13.1108,37875.6115
2014-09-03 15:30:00,20.58,20.63,20.58,20.63,104262.75331935709,13.1108,13.1427,13.1108,13.1427,104262.7533
2014-09-04 09:30:00,20.65,20.76,20.63,20.75,16491.963661774982,13.1554,13.2255,13.1427,13.2191,16491.9637
2014-09-04 10:00:00,20.75,20.75,20.69,20.69,17470.300489168414,13.2191,13.2191,13.1809,13.1809,17470.3005
2014-09-04 10:30:00,20.7,20.74,20.69,20.74,15094.339622641508,13.1873,13.2127,13.1809,13.2127,15094.3396
2014-09-04 11:00:00,20.74,20.76,20.7,20.7,25017.470300489167,13.2127,13.2255,13.1873,13.1873,25017.4703
2014-09-04 11:30:00,20.69,20.7,20.68,20.69,12858.141160027952,13.1809,13.1873,13.1745,13.1809,12858.1412
2014-09-04 12:00:00,20.7,20.7,20.69,20.69,20265.54856743536,13.1873,13.1873,13.1809,13.1809,20265.5486
2014-09-04 12:30:00,20.69,20.71,20.69,20.7,17889.587700908454,13.1809,13.1936,13.1809,13.1873,17889.5877
2014-09-04 13:00:00,20.69,20.69,20.66,20.69,16631.72606568833,13.1809,13.1809,13.1618,13.1809,16631.7261
2014-09-04 13:30:00,20.67,20.69,20.64,20.66,17330.538085255066,13.1681,13.1809,13.149,13.1618,17330.5381
2014-09-04 14:00:00,20.64,20.66,20.62,20.64,20265.54856743536,13.149,13.1618,13.1363,13.149,20265.5486
2014-09-04 14:30:00,20.63,20.64,20.58,20.58,21942.697414395527,13.1427,13.149,13.1108,13.1108,21942.6974
2014-09-04 15:00:00,20.58,20.58,20.57,20.57,39972.047519217325,13.1108,13.1108,13.1044,13.1044,39972.0475
2014-09-04 15:30:00,20.57,20.63,20.57,20.58,104122.99091544372,13.1044,13.1427,13.1044,13.1108,104122.9909
2014-09-05 09:30:00,20.57,20.68,20.43,20.67,36477.987421383645,13.1044,13.1745,13.0152,13.1681,36477.9874
2014-09-05 10:00:00,20.67,20.67,20.56,20.58,20265.54856743536,13.1681,13.1681,13.0981,13.1108,20265.5486
2014-09-05 10:30:00,20.56,20.61,20.53,20.61,24737.94549266247,13.0981,13.1299,13.079,13.1299,24737.9455
2014-09-05 11:00:00,20.61,20.66,20.58,20.58,12019.566736547868,13.1299,13.1618,13.1108,13.1108,12019.5667
2014-09-05 11:30:00,20.58,20.66,20.57,20.64,18867.924528301886,13.1108,13.1618,13.1044,13.149,18867.9245
2014-09-05 12:00:00,20.63,20.63,20.59,20.61,9643.605870020963,13.1427,13.1427,13.1172,13.1299,9643.6059
2014-09-05 12:30:00,20.61,20.63,20.61,20.61,9923.13067784766,13.1299,13.1427,13.1299,13.1299,9923.1307
2014-09-05 13:00:00,20.61,20.63,20.61,20.63,8525.506638714185,13.1299,13.1427,13.1299,13.1427,8525.5066
2014-09-05 13:30:00,20.63,20.64,20.62,20.64,12159.329140461216,13.1427,13.149,13.1363,13.149,12159.3291
2014-09-05 14:00:00,20.64,20.69,20.64,20.66,19007.686932215234,13.149,13.1809,13.149,13.1618,19007.6869
2014-09-05 14:30:00,20.66,20.67,20.61,20.62,14395.527603074772,13.1618,13.1681,13.1299,13.1363,14395.5276
2014-09-05 15:00:00,20.63,20.64,20.61,20.62,12299.091544374562,13.1427,13.149,13.1299,13.1363,12299.0915
2014-09-05 15:30:00,20.62,20.65,20.61,20.64,44584.20684835779,13.1363,13.1554,13.1299,13.149,44584.2068
2014-09-08 09:30:00,20.54,20.63,20.54,20.59,39692.52271139064,13.0853,13.1427,13.0853,13.1172,39692.5227
2014-09-08 10:00:00,20.59,20.59,20.52,20.53,41509.43396226415,13.1172,13.1172,13.0726,13.079,41509.434
2014-09-08 10:30:00,20.53,20.56,20.51,20.56,46401.1180992313,13.079,13.0981,13.0662,13.0981,46401.1181
2014-09-08 11:00:00,20.57,20.64,20.56,20.63,31167.016072676448,13.1044,13.149,13.0981,13.1427,31167.0161
2014-09-08 11:30:00,20.64,20.64,20.61,20.61,24039.13347309573,13.149,13.149,13.1299,13.1299,24039.1335
2014-09-08 12:00:00,20.61,20.62,20.57,20.58,32005.59049615653,13.1299,13.1363,13.1044,13.1108,32005.5905
2014-09-08 12:30:00,20.58,20.61,20.57,20.59,21104.122990915443,13.1108,13.1299,13.1044,13.1172,21104.123
2014-09-08 13:00:00,20.6,20.65,20.57,20.64,65408.805031446536,13.1235,13.1554,13.1044,13.149,65408.805
2014-09-08 13:30:00,20.63,20.68,20.62,20.66,41788.958770090845,13.1427,13.1745,13.1363,13.1618,41788.9588
2014-09-08 14:00:00,20.66,20.74,20.66,20.69,61215.93291404612,13.1618,13.2127,13.1618,13.1809,61215.9329
2014-09-08 14:30:00,20.69,20.69,20.64,20.64,36757.51222921034,13.1809,13.1809,13.149,13.149,36757.5122
2014-09-08 15:00:00,20.64,20.69,20.63,20.69,87910.55206149546,13.149,13.1809,13.1427,13.1809,87910.5521
2014-09-08 15:30:00,20.68,20.73,20.66,20.7,264709.9930118798,13.1745,13.2064,13.1618,13.1873,264709.993
2014-09-09 09:30:00,20.7,20.77,20.6,20.72,40950.38434661076,13.1873,13.2318,13.1235,13.2,40950.3843
2014-09-09 10:00:00,20.71,20.74,20.68,20.72,37456.32424877708,13.1936,13.2127,13.1745,13.2,37456.3242
2014-09-09 10:30:00,20.71,20.72,20.67,20.71,25296.995108315863,13.1936,13.2,13.1681,13.1936,25296.9951
2014-09-09 11:00:00,20.71,20.77,20.69,20.74,21802.93501048218,13.1936,13.2318,13.1809,13.2127,21802.935
2014-09-09 11:30:00,20.74,20.75,20.71,20.73,19986.023759608663,13.2127,13.2191,13.1936,13.2064,19986.0238
2014-09-09 12:00:00,20.73,20.73,20.68,20.71,21802.93501048218,13.2064,13.2064,13.1745,13.1936,21802.935
2014-09-09 12:30:00,20.71,20.71,20.65,20.65,23200.55904961565,13.1936,13.1936,13.1554,13.1554,23200.559
2014-09-09 13:00:00,20.64,20.66,20.63,20.65,25296.995108315863,13.149,13.1618,13.1427,13.1554,25296.9951
2014-09-09 13:30:00,20.66,20.72,20.66,20.69,50034.940600978334,13.1618,13.2,13.1618,13.1809,50034.9406
2014-09-09 14:00:00,20.69,20.69,20.57,20.57,25995.8071278826,13.1809,13.1809,13.1044,13.1044,25995.8071
2014-09-09 14:30:00,20.57,20.6,20.56,20.58,29210.342417889584,13.1044,13.1235,13.0981,13.1108,29210.3424
2014-09-09 15:00:00,20.58,20.58,20.52,20.54,39832.28511530398,13.1108,13.1108,13.0726,13.0853,39832.2851
2014-09-09 15:30:00,20.53,20.55,20.5,20.55,89168.41369671558,13.079,13.0917,13.0598,13.0917,89168.4137
2014-09-10 09:30:00,20.55,20.61,20.42,20.43,34940.60097833683,13.0917,13.1299,13.0089,13.0152,34940.601
2014-09-10 10:00:00,20.41,20.46,20.4,20.43,15373.864430468204,13.0025,13.0344,12.9961,13.0152,15373.8644
2014-09-10 10:30:00,20.43,20.44,20.38,20.4,21802.93501048218,13.0152,13.0216,12.9834,12.9961,21802.935
2014-09-10 11:00:00,20.41,20.45,20.39,20.4,12858.141160027952,13.0025,13.028,12.9898,12.9961,12858.1412
2014-09-10 11:30:00,20.4,20.52,20.39,20.48,59119.49685534591,12.9961,13.0726,12.9898,13.0471,59119.4969
2014-09-10 12:00:00,20.47,20.51,20.43,20.47,62753.319357092936,13.0407,13.0662,13.0152,13.0407,62753.3194
2014-09-10 12:30:00,20.47,20.48,20.43,20.46,18728.16212438854,13.0407,13.0471,13.0152,13.0344,18728.1621
2014-09-10 13:00:00,20.45,20.56,20.45,20.48,41090.14675052411,13.028,13.0981,13.028,13.0471,41090.1468
2014-09-10 13:30:00,20.48,20.49,20.44,20.45,15932.914046121592,13.0471,13.0535,13.0216,13.028,15932.914
2014-09-10 14:00:00,20.45,20.46,20.41,20.46,25856.04472396925,13.028,13.0344,13.0025,13.0344,25856.0447
2014-09-10 14:30:00,20.44,20.46,20.42,20.43,20964.36058700209,13.0216,13.0344,13.0089,13.0152,20964.3606
2014-09-10 15:00:00,20.43,20.46,20.41,20.41,29769.392033542976,13.0152,13.0344,13.0025,13.0025,29769.392
2014-09-10 15:30:00,20.42,20.45,20.38,20.43,294619.14744933613,13.0089,13.028,12.9834,13.0152,294619.1474
2014-09-11 09:30:00,20.36,20.45,20.26,20.45,50314.46540880503,12.9707,13.028,12.9069,13.028,50314.4654
2014-09-11 10:00:00,20.45,20.58,20.45,20.58,48357.791754018166,13.028,13.1108,13.028,13.1108,48357.7918
2014-09-11 10:30:00,20.56,20.57,20.51,20.56,19986.023759608663,13.0981,13.1044,13.0662,13.0981,19986.0238
2014-09-11 11:00:00,20.56,20.65,20.56,20.6,22781.27183787561,13.0981,13.1554,13.0981,13.1235,22781.2718
2014-09-11 11:30:00,20.6,20.66,20.57,20.66,48637.31656184486,13.1235,13.1618,13.1044,13.1618,48637.3166
2014-09-11 12:00:00,20.66,20.76,20.64,20.76,46820.40531097134,13.1618,13.2255,13.149,13.2255,46820.4053
2014-09-11 12:30:00,20.75,20.75,20.66,20.69,23340.321453529,13.2191,13.2191,13.1618,13.1809,23340.3215
2014-09-11 13:00:00,20.69,20.72,20.66,20.69,26415.09433962264,13.1809,13.2,13.1618,13.1809,26415.0943
2014-09-11 13:30:00,20.68,20.75,20.68,20.74,89587.70090845562,13.1745,13.2191,13.1745,13.2127,89587.7009
2014-09-11 14:00:00,20.73,20.75,20.68,20.72,21942.697414395527,13.2064,13.2191,13.1745,13.2,21942.6974
2014-09-11 14:30:00,20.72,20.74,20.7,20.7,30188.679245283016,13.2,13.2127,13.1873,13.1873,30188.6792
2014-09-11 15:00:00,20.69,20.77,20.69,20.75,117120.89447938504,13.1809,13.2318,13.1809,13.2191,117120.8945
2014-09-11 15:30:00,20.75,20.8,20.74,20.79,109713.48707197764,13.2191,13.251,13.2127,13.2446,109713.4871
2014-09-12 09:30:00,20.75,20.79,20.69,20.71,20964.36058700209,13.2191,13.2446,13.1809,13.1936,20964.3606
2014-09-12 10:00:00,20.71,20.74,20.65,20.66,159329.14046121592,13.1936,13.2127,13.1554,13.1618,159329.1405
2014-09-12 10:30:00,20.66,20.69,20.61,20.66,131097.13487071978,13.1618,13.1809,13.1299,13.1618,131097.1349
2014-09-12 11:00:00,20.64,20.64,20.56,20.56,16491.963661774982,13.149,13.149,13.0981,13.0981,16491.9637
2014-09-12 11:30:00,20.55,20.58,20.53,20.57,30188.679245283016,13.0917,13.1108,13.079,13.1044,30188.6792
2014-09-12 12:00:00,20.56,20.57,20.53,20.53,18588.39972047519,13.0981,13.1044,13.079,13.079,18588.3997
2014-09-12 12:30:00,20.53,20.56,20.51,20.53,55625.43675751222,13.079,13.0981,13.0662,13.079,55625.4368
2014-09-12 13:00:00,20.53,20.56,20.47,20.5,119916.14255765198,13.079,13.0981,13.0407,13.0598,119916.1426
2014-09-12 13:30:00,20.5,20.56,20.49,20.56,61914.744933612856,13.0598,13.0981,13.0535,13.0981,61914.7449
2014-09-12 14:00:00,20.55,20.56,20.48,20.49,33542.97693920335,13.0917,13.0981,13.0471,13.0535,33542.9769
2014-09-12 14:30:00,20.5,20.53,20.49,20.5,72396.9252271139,13.0598,13.079,13.0535,13.0598,72396.9252
2014-09-12 15:00:00,20.5,20.56,20.48,20.52,136967.15583508037,13.0598,13.0981,13.0471,13.0726,136967.1558
2014-09-12 15:30:00,20.52,20.58,20.52,20.55,119217.33053808524,13.0726,13.1108,13.0726,13.0917,119217.3305
2014-09-15 09:30:00,20.54,20.54,20.43,20.51,21243.88539482879,13.0853,13.0853,13.0152,13.0662,21243.8854
2014-09-15 10:00:00,20.51,20.54,20.47,20.53,35359.88819007687,13.0662,13.0853,13.0407,13.079,35359.8882
2014-09-15 10:30:00,20.53,20.57,20.48,20.49,59538.78406708595,13.079,13.1044,13.0471,13.0535,59538.7841
2014-09-15 11:00:00,20.48,20.5,20.45,20.5,62473.79454926624,13.0471,13.0598,13.028,13.0598,62473.7945
2014-09-15 11:30:00,20.5,20.54,20.49,20.52,128441.64919636615,13.0598,13.0853,13.0535,13.0726,128441.6492
2014-09-15 12:00:00,20.51,20.51,20.48,20.48,24458.42068483578,13.0662,13.0662,13.0471,13.0471,24458.4207
2014-09-15 12:30:00,20.48,20.5,20.46,20.48,15932.914046121592,13.0471,13.0598,13.0344,13.0471,15932.914
2014-09-15 13:00:00,20.48,20.52,20.48,20.48,9783.368273934311,13.0471,13.0726,13.0471,13.0471,9783.3683
2014-09-15 13:30:00,20.48,20.49,20.43,20.43,24039.13347309573,13.0471,13.0535,13.0152,13.0152,24039.1335
2014-09-15 14:00:00,20.43,20.47,20.4,20.47,22501.747030048915,13.0152,13.0407,12.9961,13.0407,22501.747
2014-09-15 14:30:00,20.48,20.49,20.45,20.45,25995.8071278826,13.0471,13.0535,13.028,13.028,25995.8071
2014-09-15 15:00:00,20.44,20.46,20.41,20.43,40670.85953878406,13.0216,13.0344,13.0025,13.0152,40670.8595
2014-09-15 15:30:00,20.44,20.46,20.42,20.43,73375.26205450733,13.0216,13.0344,13.0089,13.0152,73375.2621
2014-09-16 09:30:00,20.46,20.48,20.36,20.48,24039.13347309573,13.0344,13.0471,12.9707,13.0471,24039.1335
2014-09-16 10:00:00,20.48,20.53,20.43,20.46,73375.26205450733,13.0471,13.079,13.0152,13.0344,73375.2621
2014-09-16 10:30:00,20.44,20.44,20.35,20.36,33962.2641509434,13.0216,13.0216,12.9643,12.9707,33962.2642
2014-09-16 11:00:00,20.36,20.36,20.29,20.36,46401.1180992313,12.9707,12.9707,12.9261,12.9707,46401.1181
2014-09-16 11:30:00,20.35,20.39,20.34,20.37,38714.185883997205,12.9643,12.9898,12.9579,12.977,38714.1859
2014-09-16 12:00:00,20.36,20.36,20.33,20.34,23619.84626135569,12.9707,12.9707,12.9515,12.9579,23619.8463
2014-09-16 12:30:00,20.35,20.36,20.31,20.31,92662.47379454928,12.9643,12.9707,12.9388,12.9388,92662.4738
2014-09-16 13:00:00,20.3,20.31,20.22,20.23,114465.40880503145,12.9324,12.9388,12.8815,12.8878,114465.4088
2014-09-16 13:30:00,20.23,20.26,20.21,20.21,114185.88399720474,12.8878,12.9069,12.8751,12.8751,114185.884
2014-09-16 14:00:00,20.22,20.28,20.21,20.26,116002.79524807826,12.8815,12.9197,12.8751,12.9069,116002.7952
2014-09-16 14:30:00,20.26,20.26,20.23,20.25,52969.95108315862,12.9069,12.9069,12.8878,12.9006,52969.9511
2014-09-16 15:00:00,20.24,20.26,20.18,20.25,1699091.544374563,12.8942,12.9069,12.856,12.9006,1699091.5444
2014-09-16 15:30:00,20.25,20.29,20.22,20.25,549126.4849755416,12.9006,12.9261,12.8815,12.9006,549126.485
2014-09-17 09:30:00,20.26,20.45,20.26,20.45,87770.7896575821,12.9069,13.028,12.9069,13.028,87770.7897
2014-09-17 10:00:00,20.44,20.52,20.42,20.43,111949.6855345912,13.0216,13.0726,13.0089,13.0152,111949.6855
2014-09-17 10:30:00,20.43,20.43,20.35,20.36,72676.4500349406,13.0152,13.0152,12.9643,12.9707,72676.45
2014-09-17 11:00:00,20.36,20.42,20.36,20.39,38294.89867225716,12.9707,13.0089,12.9707,12.9898,38294.8987
2014-09-17 11:30:00,20.39,20.43,20.39,20.41,31167.016072676448,12.9898,13.0152,12.9898,13.0025,31167.0161
2014-09-17 12:00:00,20.41,20.46,20.4,20.46,33962.2641509434,13.0025,13.0344,12.9961,13.0344,33962.2642
2014-09-17 12:30:00,20.46,20.5,20.45,20.5,84835.77917540181,13.0344,13.0598,13.028,13.0598,84835.7792
2014-09-17 13:00:00,20.49,20.53,20.44,20.46,93501.04821802936,13.0535,13.079,13.0216,13.0344,93501.0482
2014-09-17 13:30:00,20.46,20.48,20.41,20.46,38015.37386443047,13.0344,13.0471,13.0025,13.0344,38015.3739
2014-09-17 14:00:00,20.46,20.5,20.38,20.48,73794.54926624737,13.0344,13.0598,12.9834,13.0471,73794.5493
2014-09-17 14:30:00,20.48,20.48,20.41,20.43,96715.58350803632,13.0471,13.0471,13.0025,13.0152,96715.5835
2014-09-17 15:00:00,20.42,20.51,20.41,20.44,71278.82599580713,13.0089,13.0662,13.0025,13.0216,71278.826
2014-09-17 15:30:00,20.44,20.44,20.41,20.43,152480.7826694619,13.0216,13.0216,13.0025,13.0152,152480.7827
2014-09-18 09:30:00,20.51,20.69,20.51,20.58,77987.42138364779,13.0662,13.1809,13.0662,13.1108,77987.4214
2014-09-18 10:00:00,20.58,20.61,20.52,20.53,64150.94339622641,13.1108,13.1299,13.0726,13.079,64150.9434
2014-09-18 10:30:00,20.53,20.57,20.51,20.51,124668.0642907058,13.079,13.1044,13.0662,13.0662,124668.0643
2014-09-18 11:00:00,20.52,20.53,20.48,20.51,34800.83857442348,13.0726,13.079,13.0471,13.0662,34800.8386
2014-09-18 11:30:00,20.51,20.53,20.45,20.47,11320.754716981131,13.0662,13.079,13.028,13.0407,11320.7547
2014-09-18 12:00:00,20.47,20.49,20.43,20.46,12438.85394828791,13.0407,13.0535,13.0152,13.0344,12438.8539
2014-09-18 12:30:00,20.45,20.5,20.44,20.48,53668.76310272537,13.028,13.0598,13.0216,13.0471,53668.7631
2014-09-18 13:00:00,20.48,20.49,20.48,20.48,11180.992313067783,13.0471,13.0535,13.0471,13.0471,11180.9923
2014-09-18 13:30:00,20.49,20.53,20.48,20.51,26415.09433962264,13.0535,13.079,13.0471,13.0662,26415.0943
2014-09-18 14:00:00,20.5,20.53,20.49,20.49,27253.668763102723,13.0598,13.079,13.0535,13.0535,27253.6688
2014-09-18 14:30:00,20.49,20.53,20.48,20.51,25995.8071278826,13.0535,13.079,13.0471,13.0662,25995.8071
2014-09-18 15:00:00,20.52,20.54,20.51,20.53,138644.30468204053,13.0726,13.0853,13.0662,13.079,138644.3047
2014-09-18 15:30:00,20.53,20.53,20.47,20.51,164081.06219426973,13.079,13.079,13.0407,13.0662,164081.0622
2014-09-19 09:30:00,20.56,20.56,20.41,20.48,89168.41369671558,13.0981,13.0981,13.0025,13.0471,89168.4137
2014-09-19 10:00:00,20.5,20.51,20.41,20.43,27253.668763102723,13.0598,13.0662,13.0025,13.0152,27253.6688
2014-09-19 10:30:00,20.43,20.47,20.38,20.42,17470.300489168414,13.0152,13.0407,12.9834,13.0089,17470.3005
2014-09-19 11:00:00,20.42,20.42,20.38,20.4,33123.68972746331,13.0089,13.0089,12.9834,12.9961,33123.6897
2014-09-19 11:30:00,20.4,20.4,20.28,20.3,30328.441649196364,12.9961,12.9961,12.9197,12.9324,30328.4416
2014-09-19 12:00:00,20.31,20.31,20.26,20.29,16771.488469601674,12.9388,12.9388,12.9069,12.9261,16771.4885
2014-09-19 12:30:00,20.27,20.28,20.22,20.26,13696.715583508036,12.9133,12.9197,12.8815,12.9069,13696.7156
2014-09-19 13:00:00,20.25,20.25,20.23,20.23,13836.477987421382,12.9006,12.9006,12.8878,12.8878,13836.478
2014-09-19 13:30:00,20.23,20.26,20.21,20.24,17889.587700908454,12.8878,12.9069,12.8751,12.8942,17889.5877
2014-09-19 14:00:00,20.25,20.33,20.24,20.31,18867.924528301886,12.9006,12.9515,12.8942,12.9388,18867.9245
2014-09-19 14:30:00,20.33,20.33,20.28,20.31,17190.775681341718,12.9515,12.9515,12.9197,12.9388,17190.7757
2014-09-19 15:00:00,20.31,20.32,20.27,20.28,24178.895877009083,12.9388,12.9452,12.9133,12.9197,24178.8959
2014-09-19 15:30:00,20.28,20.3,20.23,20.26,218728.16212438853,12.9197,12.9324,12.8878,12.9069,218728.1621
2014-09-22 09:30:00,20.25,20.25,20.06,20.23,25716.282320055903,12.9006,12.9006,12.7795,12.8878,25716.2823
2014-09-22 10:00:00,20.21,20.33,20.19,20.25,24877.70789657582,12.8751,12.9515,12.8624,12.9006,24877.7079
2014-09-22 10:30:00,20.24,20.25,20.12,20.12,113626.83438155137,12.8942,12.9006,12.8178,12.8178,113626.8344
2014-09-22 11:00:00,20.13,20.18,20.12,20.18,16491.963661774982,12.8241,12.856,12.8178,12.856,16491.9637
2014-09-22 11:30:00,20.18,20.18,20.08,20.08,17470.300489168414,12.856,12.856,12.7923,12.7923,17470.3005
2014-09-22 12:00:00,20.08,20.15,20.08,20.14,10482.180293501047,12.7923,12.8369,12.7923,12.8305,10482.1803
2014-09-22 12:30:00,20.15,20.17,20.13,20.13,9643.605870020963,12.8369,12.8496,12.8241,12.8241,9643.6059
2014-09-22 13:00:00,20.13,20.16,20.11,20.15,9783.368273934311,12.8241,12.8432,12.8114,12.8369,9783.3683
2014-09-22 13:30:00,20.16,20.16,20.13,20.16,13137.665967854646,12.8432,12.8432,12.8241,12.8432,13137.666
2014-09-22 14:00:00,20.16,20.16,20.1,20.13,46540.88050314465,12.8432,12.8432,12.805,12.8241,46540.8805
2014-09-22 14:30:00,20.13,20.17,20.13,20.16,15793.151642208244,12.8241,12.8496,12.8241,12.8432,15793.1516
2014-09-22 15:00:00,20.16,20.17,20.1,20.11,29629.629629629628,12.8432,12.8496,12.805,12.8114,29629.6296
2014-09-22 15:30:00,20.11,20.11,20.06,20.1,82180.29350104822,12.8114,12.8114,12.7795,12.805,82180.2935
2014-09-23 09:30:00,20.03,20.11,19.96,20.04,92522.71139063592,12.7604,12.8114,12.7158,12.7668,92522.7114
2014-09-23 10:00:00,20.02,20.05,20.01,20.02,8106.219426974143,12.754,12.7732,12.7477,12.754,8106.2194
2014-09-23 10:30:00,20.01,20.01,19.97,19.97,32564.64011180992,12.7477,12.7477,12.7222,12.7222,32564.6401
2014-09-23 11:00:00,19.98,20.02,19.97,20.01,8385.744234800837,12.7286,12.754,12.7222,12.7477,8385.7442
2014-09-23 11:30:00,20.02,20.02,19.98,19.98,13137.665967854646,12.754,12.754,12.7286,12.7286,13137.666
2014-09-23 12:00:00,19.98,19.99,19.96,19.96,10062.893081761003,12.7286,12.7349,12.7158,12.7158,10062.8931
2014-09-23 12:30:00,19.96,19.98,19.96,19.97,30328.441649196364,12.7158,12.7286,12.7158,12.7222,30328.4416
2014-09-23 13:00:00,19.97,19.98,19.96,19.98,37316.56184486373,12.7222,12.7286,12.7158,12.7286,37316.5618
2014-09-23 13:30:00,19.98,20.01,19.98,19.99,47099.93011879804,12.7286,12.7477,12.7286,12.7349,47099.9301
2014-09-23 14:00:00,19.99,20.02,19.94,19.96,220684.8357791754,12.7349,12.754,12.7031,12.7158,220684.8358
2014-09-23 14:30:00,19.95,19.98,19.95,19.97,30048.916841369668,12.7095,12.7286,12.7095,12.7222,30048.9168
2014-09-23 15:00:00,19.98,19.98,19.96,19.96,50314.46540880503,12.7286,12.7286,12.7158,12.7158,50314.4654
2014-09-23 15:30:00,19.97,20.0,19.96,19.96,199161.4255765199,12.7222,12.7413,12.7158,12.7158,199161.4256
2014-09-24 09:30:00,19.96,20.04,19.94,19.96,26834.381551362683,12.7158,12.7668,12.7031,12.7158,26834.3816
2014-09-24 10:00:00,19.96,19.98,19.95,19.96,52969.95108315862,12.7158,12.7286,12.7095,12.7158,52969.9511
2014-09-24 10:30:00,19.96,20.02,19.96,19.98,14116.002795248078,12.7158,12.754,12.7158,12.7286,14116.0028
2014-09-24 11:00:00,19.98,19.99,19.96,19.98,51712.0894479385,12.7286,12.7349,12.7158,12.7286,51712.0894
2014-09-24 11:30:00,19.98,20.0,19.96,19.98,40810.62194269741,12.7286,12.7413,12.7158,12.7286,40810.6219
2014-09-24 12:00:00,19.98,19.98,19.97,19.98,22921.03424178896,12.7286,12.7286,12.7222,12.7286,22921.0342
2014-09-24 12:30:00,19.97,19.98,19.96,19.96,94898.67225716282,12.7222,12.7286,12.7158,12.7158,94898.6723
2014-09-24 13:00:00,19.96,19.98,19.95,19.95,18588.39972047519,12.7158,12.7286,12.7095,12.7095,18588.3997
2014-09-24 13:30:00,19.96,20.02,19.96,20.02,13137.665967854646,12.7158,12.754,12.7158,12.754,13137.666
2014-09-24 14:00:00,20.02,20.02,19.96,19.98,46540.88050314465,12.754,12.754,12.7158,12.7286,46540.8805
2014-09-24 14:30:00,19.98,20.0,19.96,20.0,25157.232704402515,12.7286,12.7413,12.7158,12.7413,25157.2327
2014-09-24 15:00:00,19.99,20.0,19.97,19.98,26415.09433962264,12.7349,12.7413,12.7222,12.7286,26415.0943
2014-09-24 15:30:00,19.98,20.0,19.96,19.96,91544.37456324248,12.7286,12.7413,12.7158,12.7158,91544.3746
2014-09-25 09:30:00,19.98,20.03,19.93,19.96,93361.285814116,12.7286,12.7604,12.6967,12.7158,93361.2858
2014-09-25 10:00:00,19.97,19.98,19.93,19.96,222921.03424178893,12.7222,12.7286,12.6967,12.7158,222921.0342
2014-09-25 10:30:00,19.96,19.96,19.88,19.93,196925.22711390635,12.7158,12.7158,12.6649,12.6967,196925.2271
2014-09-25 11:00:00,19.92,19.96,19.91,19.95,39692.52271139064,12.6903,12.7158,12.684,12.7095,39692.5227
2014-09-25 11:30:00,19.96,20.06,19.94,19.98,39832.28511530398,12.7158,12.7795,12.7031,12.7286,39832.2851
2014-09-25 12:00:00,19.99,20.03,19.96,19.96,21104.122990915443,12.7349,12.7604,12.7158,12.7158,21104.123
2014-09-25 12:30:00,19.96,19.98,19.96,19.98,32145.35290006988,12.7158,12.7286,12.7158,12.7286,32145.3529
2014-09-25 13:00:00,19.98,20.03,19.96,19.98,42208.245981830885,12.7286,12.7604,12.7158,12.7286,42208.246
2014-09-25 13:30:00,19.98,20.01,19.95,19.96,178476.5897973445,12.7286,12.7477,12.7095,12.7158,178476.5898
2014-09-25 14:00:00,19.96,19.98,19.95,19.96,47099.93011879804,12.7158,12.7286,12.7095,12.7158,47099.9301
2014-09-25 14:30:00,19.96,19.97,19.95,19.96,32285.115303983228,12.7158,12.7222,12.7095,12.7158,32285.1153
2014-09-25 15:00:00,19.96,19.98,19.95,19.96,60656.88329839273,12.7158,12.7286,12.7095,12.7158,60656.8833
2014-09-25 15:30:00,19.96,19.98,19.94,19.96,181411.6002795248,12.7158,12.7286,12.7031,12.7158,181411.6003
2014-09-26 09:30:00,19.98,20.05,19.9,20.02,20125.78616352201,12.7286,12.7732,12.6776,12.754,20125.7862
2014-09-26 10:00:00,20.03,20.08,19.96,19.97,16072.67645003494,12.7604,12.7923,12.7158,12.7222,16072.6765
2014-09-26 10:30:00,19.96,20.01,19.95,19.96,35639.412997903564,12.7158,12.7477,12.7095,12.7158,35639.413
2014-09-26 11:00:00,19.97,19.98,19.95,19.95,17330.538085255066,12.7222,12.7286,12.7095,12.7095,17330.5381
2014-09-26 11:30:00,19.93,19.93,19.91,19.91,11041.229909154436,12.6967,12.6967,12.684,12.684,11041.2299
2014-09-26 12:00:00,19.91,19.92,19.87,19.91,20824.598183088747,12.684,12.6903,12.6585,12.684,20824.5982
2014-09-26 12:30:00,19.91,19.91,19.86,19.86,10342.4178895877,12.684,12.684,12.6521,12.6521,10342.4179
2014-09-26 13:00:00,19.86,19.89,19.86,19.88,14814.814814814814,12.6521,12.6712,12.6521,12.6649,14814.8148
2014-09-26 13:30:00,19.88,19.92,19.88,19.91,51572.32704402515,12.6649,12.6903,12.6649,12.684,51572.327
2014-09-26 14:00:00,19.91,19.96,19.91,19.94,10761.70510132774,12.684,12.7158,12.684,12.7031,10761.7051
2014-09-26 14:30:00,19.93,20.01,19.92,20.01,22082.459818308875,12.6967,12.7477,12.6903,12.7477,22082.4598
2014-09-26 15:00:00,20.01,20.03,20.0,20.01,21523.410202655483,12.7477,12.7604,12.7413,12.7477,21523.4102
2014-09-26 15:30:00,20.01,20.08,20.01,20.07,94758.90985324948,12.7477,12.7923,12.7477,12.7859,94758.9099
2014-09-29 09:30:00,19.98,19.99,19.84,19.95,28511.530398322848,12.7286,12.7349,12.6394,12.7095,28511.5304
2014-09-29 10:00:00,19.98,20.01,19.9,19.9,19426.974143955274,12.7286,12.7477,12.6776,12.6776,19426.9741
2014-09-29 10:30:00,19.89,19.95,19.86,19.87,51851.85185185185,12.6712,12.7095,12.6521,12.6585,51851.8519
2014-09-29 11:00:00,19.88,19.97,19.87,19.95,30468.204053109712,12.6649,12.7222,12.6585,12.7095,30468.2041
2014-09-29 11:30:00,19.95,19.98,19.93,19.97,30747.728860936408,12.7095,12.7286,12.6967,12.7222,30747.7289
2014-09-29 12:00:00,19.96,20.06,19.96,20.04,38574.42348008385,12.7158,12.7795,12.7158,12.7668,38574.4235
2014-09-29 12:30:00,20.03,20.05,19.99,20.04,25995.8071278826,12.7604,12.7732,12.7349,12.7668,25995.8071
2014-09-29 13:00:00,20.03,20.09,20.03,20.09,27672.955974842764,12.7604,12.7986,12.7604,12.7986,27672.956
2014-09-29 13:30:00,20.08,20.1,20.03,20.06,30188.679245283016,12.7923,12.805,12.7604,12.7795,30188.6792
2014-09-29 14:00:00,20.05,20.05,19.97,19.98,19846.26135569532,12.7732,12.7732,12.7222,12.7286,19846.2614
2014-09-29 14:30:00,19.98,20.01,19.98,20.01,17051.01327742837,12.7286,12.7477,12.7286,12.7477,17051.0133
2014-09-29 15:00:00,20.01,20.01,19.98,20.0,20125.78616352201,12.7477,12.7477,12.7286,12.7413,20125.7862
2014-09-29 15:30:00,20.01,20.01,19.93,19.97,125366.87631027254,12.7477,12.7477,12.6967,12.7222,125366.8763
2014-09-30 09:30:00,19.94,19.96,19.77,19.83,16911.250873515022,12.7031,12.7158,12.5948,12.633,16911.2509
2014-09-30 10:00:00,19.83,19.88,19.81,19.85,9783.368273934311,12.633,12.6649,12.6203,12.6457,9783.3683
2014-09-30 10:30:00,19.84,19.91,19.83,19.89,20125.78616352201,12.6394,12.684,12.633,12.6712,20125.7862
2014-09-30 11:00:00,19.88,19.92,19.88,19.89,16631.72606568833,12.6649,12.6903,12.6649,12.6712,16631.7261
2014-09-30 11:30:00,19.9,19.91,19.87,19.88,29909.154437456324,12.6776,12.684,12.6585,12.6649,29909.1544
2014-09-30 12:00:00,19.88,19.91,19.88,19.89,41090.14675052411,12.6649,12.684,12.6649,12.6712,41090.1468
2014-09-30 12:30:00,19.88,19.9,19.86,19.87,38434.66107617051,12.6649,12.6776,12.6521,12.6585,38434.6611
2014-09-30 13:00:00,19.88,19.88,19.78,19.78,38993.71069182389,12.6649,12.6649,12.6012,12.6012,38993.7107
2014-09-30 13:30:00,19.79,19.81,19.75,19.8,44025.1572327044,12.6075,12.6203,12.582,12.6139,44025.1572
2014-09-30 14:00:00,19.81,19.81,19.73,19.76,32844.16491963661,12.6203,12.6203,12.5693,12.5884,32844.1649
2014-09-30 14:30:00,19.77,19.77,19.72,19.77,17051.01327742837,12.5948,12.5948,12.5629,12.5948,17051.0133
2014-09-30 15:00:00,19.77,19.77,19.73,19.75,31446.540880503144,12.5948,12.5948,12.5693,12.582,31446.5409
2014-09-30 15:30:00,19.76,19.84,19.75,19.82,163382.250174703,12.5884,12.6394,12.582,12.6266,163382.2502
2014-10-01 09:30:00,20.79,21.36,20.69,21.32,498252.9699510831,13.2446,13.6077,13.1809,13.5822,498252.97
2014-10-01 10:00:00,21.31,21.34,21.09,21.19,350384.34661076166,13.5759,13.595,13.4357,13.4994,350384.3466
2014-10-01 10:30:00,21.21,21.25,21.1,21.13,224737.9454926625,13.5122,13.5376,13.4421,13.4612,224737.9455
2014-10-01 11:00:00,21.13,21.19,21.1,21.14,216352.20125786163,13.4612,13.4994,13.4421,13.4676,216352.2013
2014-10-01 11:30:00,21.14,21.23,21.08,21.21,167435.35988819005,13.4676,13.5249,13.4293,13.5122,167435.3599
2014-10-01 12:00:00,21.21,21.31,21.18,21.23,159888.1900768693,13.5122,13.5759,13.493,13.5249,159888.1901
2014-10-01 12:30:00,21.23,21.26,21.19,21.23,100628.93081761006,13.5249,13.544,13.4994,13.5249,100628.9308
2014-10-01 13:00:00,21.23,21.26,21.19,21.19,137805.73025856045,13.5249,13.544,13.4994,13.4994,137805.7303
2014-10-01 13:30:00,21.19,21.19,21.11,21.19,132075.4716981132,13.4994,13.4994,13.4485,13.4994,132075.4717
2014-10-01 14:00:00,21.19,21.2,21.16,21.19,76450.03494060098,13.4994,13.5058,13.4803,13.4994,76450.0349
2014-10-01 14:30:00,21.19,21.19,21.16,21.19,116841.36967155834,13.4994,13.4994,13.4803,13.4994,116841.3697
2014-10-01 15:00:00,21.19,21.29,21.19,21.26,202795.2480782669,13.4994,13.5631,13.4994,13.544,202795.2481
2014-10-01 15:30:00,21.26,21.41,21.26,21.39,534311.6701607268,13.544,13.6396,13.544,13.6268,534311.6702
2014-10-02 09:30:00,21.5,21.64,21.2,21.2,249615.6533892383,13.6969,13.7861,13.5058,13.5058,249615.6534
2014-10-02 10:00:00,21.21,21.3,21.18,21.29,85814.11600279524,13.5122,13.5695,13.493,13.5631,85814.116
2014-10-02 10:30:00,21.28,21.31,21.19,21.19,151362.68343815513,13.5568,13.5759,13.4994,13.4994,151362.6834
2014-10-02 11:00:00,21.19,21.23,21.18,21.22,169811.32075471696,13.4994,13.5249,13.493,13.5185,169811.3208
2014-10-02 11:30:00,21.22,21.24,21.13,21.14,224598.18308874912,13.5185,13.5313,13.4612,13.4676,224598.1831
2014-10-02 12:00:00,21.14,21.19,21.11,21.16,88469.60167714884,13.4676,13.4994,13.4485,13.4803,88469.6017
2014-10-02 12:30:00,21.17,21.19,21.11,21.18,56464.01118099231,13.4867,13.4994,13.4485,13.493,56464.0112
2014-10-02 13:00:00,21.18,21.23,21.16,21.21,178616.35220125786,13.493,13.5249,13.4803,13.5122,178616.3522
2014-10-02 13:30:00,21.21,21.21,21.19,21.21,63172.606568832976,13.5122,13.5122,13.4994,13.5122,63172.6066
2014-10-02 14:00:00,21.21,21.23,21.2,21.22,148707.19776380152,13.5122,13.5249,13.5058,13.5185,148707.1978
2014-10-02 14:30:00,21.23,21.41,21.21,21.41,227533.1935709294,13.5249,13.6396,13.5122,13.6396,227533.1936
2014-10-02 15:00:00,21.41,21.45,21.32,21.42,280922.43186582805,13.6396,13.6651,13.5822,13.6459,280922.4319
2014-10-02 15:30:00,21.42,21.49,21.32,21.4,437596.0866526904,13.6459,13.6905,13.5822,13.6332,437596.0867
2014-10-03 09:30:00,21.47,21.47,21.25,21.28,85115.3039832285,13.6778,13.6778,13.5376,13.5568,85115.304
2014-10-03 10:00:00,21.28,21.35,21.24,21.34,46960.16771488469,13.5568,13.6013,13.5313,13.595,46960.1677
2014-10-03 10:30:00,21.34,21.38,21.27,21.35,33962.2641509434,13.595,13.6205,13.5504,13.6013,33962.2642
2014-10-03 11:00:00,21.35,21.37,21.33,21.35,59399.0216631726,13.6013,13.6141,13.5886,13.6013,59399.0217
2014-10-03 11:30:00,21.34,21.35,21.24,21.29,64290.70580013976,13.595,13.6013,13.5313,13.5631,64290.7058
2014-10-03 12:00:00,21.29,21.31,21.21,21.31,60656.88329839273,13.5631,13.5759,13.5122,13.5759,60656.8833
2014-10-03 12:30:00,21.31,21.31,21.26,21.26,45842.06848357792,13.5759,13.5759,13.544,13.544,45842.0685
2014-10-03 13:00:00,21.26,21.29,21.24,21.26,42627.533193570926,13.544,13.5631,13.5313,13.544,42627.5332
2014-10-03 13:30:00,21.26,21.27,21.23,21.24,38434.66107617051,13.544,13.5504,13.5249,13.5313,38434.6611
2014-10-03 14:00:00,21.24,21.3,21.24,21.29,81062.19426974143,13.5313,13.5695,13.5313,13.5631,81062.1943
2014-10-03 14:30:00,21.29,21.29,21.28,21.29,46401.1180992313,13.5631,13.5631,13.5568,13.5631,46401.1181
2014-10-03 15:00:00,21.29,21.3,21.28,21.29,68064.29070580013,13.5631,13.5695,13.5568,13.5631,68064.2907
2014-10-03 15:30:00,21.29,21.39,21.25,21.33,205870.02096436056,13.5631,13.6268,13.5376,13.5886,205870.021
2014-10-06 09:30:00,21.39,21.47,21.34,21.41,51572.32704402515,13.6268,13.6778,13.595,13.6396,51572.327
2014-10-06 10:00:00,21.41,21.44,21.2,21.3,200698.8120195667,13.6396,13.6587,13.5058,13.5695,200698.812
2014-10-06 10:30:00,21.3,21.38,21.27,21.29,99510.83158630328,13.5695,13.6205,13.5504,13.5631,99510.8316
2014-10-06 11:00:00,21.29,21.31,21.23,21.25,43186.58280922432,13.5631,13.5759,13.5249,13.5376,43186.5828
2014-10-06 11:30:00,21.26,21.27,21.18,21.2,33403.214535290004,13.544,13.5504,13.493,13.5058,33403.2145
2014-10-06 12:00:00,21.19,21.22,21.15,21.16,38853.94828791055,13.4994,13.5185,13.4739,13.4803,38853.9483
2014-10-06 12:30:00,21.17,21.18,21.11,21.17,52969.95108315862,13.4867,13.493,13.4485,13.4867,52969.9511
2014-10-06 13:00:00,21.16,21.24,21.16,21.22,41928.72117400419,13.4803,13.5313,13.4803,13.5185,41928.7212
2014-10-06 13:30:00,21.23,21.36,21.22,21.34,48777.078965758206,13.5249,13.6077,13.5185,13.595,48777.079
2014-10-06 14:00:00,21.34,21.39,21.31,21.38,45143.25646401118,13.595,13.6268,13.5759,13.6205,45143.2565
2014-10-06 14:30:00,21.37,21.39,21.31,21.34,33123.68972746331,13.6141,13.6268,13.5759,13.595,33123.6897
2014-10-06 15:00:00,21.34,21.39,21.31,21.36,64849.75541579314,13.595,13.6268,13.5759,13.6077,64849.7554
2014-10-06 15:30:00,21.36,21.37,21.29,21.31,194828.7910552061,13.6077,13.6141,13.5631,13.5759,194828.7911
2014-10-07 09:30:00,21.21,21.34,21.07,21.19,61215.93291404612,13.5122,13.595,13.423,13.4994,61215.9329
2014-10-07 10:00:00,21.18,21.22,21.06,21.09,51712.0894479385,13.493,13.5185,13.4166,13.4357,51712.0894
2014-10-07 10:30:00,21.09,21.14,21.02,21.04,41928.72117400419,13.4357,13.4676,13.3911,13.4039,41928.7212
2014-10-07 11:00:00,21.04,21.06,20.99,21.01,24039.13347309573,13.4039,13.4166,13.372,13.3847,24039.1335
2014-10-07 11:30:00,21.01,21.14,21.01,21.12,163661.7749825297,13.3847,13.4676,13.3847,13.4548,163661.775
2014-10-07 12:00:00,21.1,21.14,21.09,21.09,41788.958770090845,13.4421,13.4676,13.4357,13.4357,41788.9588
2014-10-07 12:30:00,21.1,21.11,21.04,21.06,20964.36058700209,13.4421,13.4485,13.4039,13.4166,20964.3606
2014-10-07 13:00:00,21.04,21.06,21.01,21.05,36338.2250174703,13.4039,13.4166,13.3847,13.4102,36338.225
2014-10-07 13:30:00,21.06,21.06,21.0,21.04,28232.005590496155,13.4166,13.4166,13.3784,13.4039,28232.0056
2014-10-07 14:00:00,21.04,21.06,20.96,20.97,39692.52271139064,13.4039,13.4166,13.3529,13.3593,39692.5227
2014-10-07 14:30:00,20.96,20.99,20.93,20.94,51851.85185185185,13.3529,13.372,13.3338,13.3402,51851.8519
2014-10-07 15:00:00,20.94,20.95,20.85,20.91,82879.10552061495,13.3402,13.3465,13.2828,13.321,82879.1055
2014-10-07 15:30:00,20.9,20.96,20.86,20.9,274074.07407407404,13.3147,13.3529,13.2892,13.3147,274074.0741
2014-10-08 09:30:00,20.91,20.94,20.88,20.91,88190.07686932215,13.321,13.3402,13.3019,13.321,88190.0769
2014-10-08 10:00:00,20.92,20.93,20.86,20.89,180293.501048218,13.3274,13.3338,13.2892,13.3083,180293.501
2014-10-08 10:30:00,20.9,20.91,20.81,20.85,129419.9860237596,13.3147,13.321,13.2573,13.2828,129419.986
2014-10-08 11:00:00,20.84,20.86,20.76,20.82,119217.33053808524,13.2764,13.2892,13.2255,13.2637,119217.3305
2014-10-08 11:30:00,20.82,20.82,20.74,20.79,91544.37456324248,13.2637,13.2637,13.2127,13.2446,91544.3746
2014-10-08 12:00:00,20.79,20.86,20.76,20.81,139622.64150943395,13.2446,13.2892,13.2255,13.2573,139622.6415
2014-10-08 12:30:00,20.81,20.84,20.79,20.81,42487.77078965758,13.2573,13.2764,13.2446,13.2573,42487.7708
2014-10-08 13:00:00,20.81,20.81,20.69,20.71,70719.77638015374,13.2573,13.2573,13.1809,13.1936,70719.7764
2014-10-08 13:30:00,20.71,20.76,20.7,20.76,42627.533193570926,13.1936,13.2255,13.1873,13.2255,42627.5332
2014-10-08 14:00:00,20.76,20.92,20.76,20.89,107477.28860936408,13.2255,13.3274,13.2255,13.3083,107477.2886
2014-10-08 14:30:00,20.89,21.01,20.89,20.94,120614.95457721873,13.3083,13.3847,13.3083,13.3402,120614.9546
2014-10-08 15:00:00,20.95,21.04,20.95,21.04,94758.90985324948,13.3465,13.4039,13.3465,13.4039,94758.9099
2014-10-08 15:30:00,21.04,21.11,21.01,21.08,208944.7938504542,13.4039,13.4485,13.3847,13.4293,208944.7939
2014-10-09 09:30:00,21.07,21.09,20.79,20.94,92243.1865828092,13.423,13.4357,13.2446,13.3402,92243.1866
2014-10-09 10:00:00,20.91,20.94,20.81,20.84,50314.46540880503,13.321,13.3402,13.2573,13.2764,50314.4654
2014-10-09 10:30:00,20.82,20.89,20.79,20.88,47938.504542278126,13.2637,13.3083,13.2446,13.3019,47938.5045
2014-10-09 11:00:00,20.86,20.92,20.79,20.89,80083.857442348,13.2892,13.3274,13.2446,13.3083,80083.8574
2014-10-09 11:30:00,20.87,20.87,20.61,20.61,69881.20195667366,13.2956,13.2956,13.1299,13.1299,69881.202
2014-10-09 12:00:00,20.61,20.64,20.59,20.6,47658.97973445143,13.1299,13.149,13.1172,13.1235,47658.9797
2014-10-09 12:30:00,20.59,20.62,20.57,20.59,29210.342417889584,13.1172,13.1363,13.1044,13.1172,29210.3424
2014-10-09 13:00:00,20.58,20.58,20.51,20.54,32285.115303983228,13.1108,13.1108,13.0662,13.0853,32285.1153
2014-10-09 13:30:00,20.53,20.62,20.51,20.58,42627.533193570926,13.079,13.1363,13.0662,13.1108,42627.5332
2014-10-09 14:00:00,20.58,20.58,20.51,20.51,30188.679245283016,13.1108,13.1108,13.0662,13.0662,30188.6792
2014-10-09 14:30:00,20.51,20.55,20.48,20.48,39972.047519217325,13.0662,13.0917,13.0471,13.0471,39972.0475
2014-10-09 15:00:00,20.48,20.53,20.43,20.51,73934.31167016072,13.0471,13.079,13.0152,13.0662,73934.3117
2014-10-09 15:30:00,20.51,20.56,20.51,20.52,133333.3333333333,13.0662,13.0981,13.0662,13.0726,133333.3333
2014-10-10 09:30:00,20.48,20.5,20.31,20.4,33822.501747030044,13.0471,13.0598,12.9388,12.9961,33822.5017
2014-10-10 10:00:00,20.4,20.4,20.16,20.16,43745.6324248777,12.9961,12.9961,12.8432,12.8432,43745.6324
2014-10-10 10:30:00,20.16,20.21,20.13,20.17,57023.060796645696,12.8432,12.8751,12.8241,12.8496,57023.0608
2014-10-10 11:00:00,20.18,20.22,20.15,20.16,54926.62473794549,12.856,12.8815,12.8369,12.8432,54926.6247
2014-10-10 11:30:00,20.15,20.2,20.12,20.19,41649.19636617749,12.8369,12.8687,12.8178,12.8624,41649.1964
2014-10-10 12:00:00,20.2,20.39,20.19,20.38,65269.04262753319,12.8687,12.9898,12.8624,12.9834,65269.0426
2014-10-10 12:30:00,20.38,20.44,20.37,20.41,41090.14675052411,12.9834,13.0216,12.977,13.0025,41090.1468
2014-10-10 13:00:00,20.41,20.41,20.31,20.32,58420.68483577917,13.0025,13.0025,12.9388,12.9452,58420.6848
2014-10-10 13:30:00,20.33,20.36,20.29,20.33,31446.540880503144,12.9515,12.9707,12.9261,12.9515,31446.5409
2014-10-10 14:00:00,20.33,20.35,20.28,20.32,118378.75611460516,12.9515,12.9643,12.9197,12.9452,118378.7561
2014-10-10 14:30:00,20.32,20.33,20.28,20.28,102166.31726065688,12.9452,12.9515,12.9197,12.9197,102166.3173
2014-10-10 15:00:00,20.29,20.29,20.18,20.21,100069.88120195668,12.9261,12.9261,12.856,12.8751,100069.8812
2014-10-10 15:30:00,20.21,20.22,20.15,20.17,235359.8881900769,12.8751,12.8815,12.8369,12.8496,235359.8882
2014-10-13 09:30:00,20.31,20.41,19.99,20.13,66387.14185883997,12.9388,13.0025,12.7349,12.8241,66387.1419
2014-10-13 10:00:00,20.11,20.22,20.03,20.07,36338.2250174703,12.8114,12.8815,12.7604,12.7859,36338.225
2014-10-13 10:30:00,20.03,20.13,19.96,20.11,61774.982529699504,12.7604,12.8241,12.7158,12.8114,61774.9825
2014-10-13 11:00:00,20.11,20.18,20.08,20.16,68902.86512928022,12.8114,12.856,12.7923,12.8432,68902.8651
2014-10-13 11:30:00,20.15,20.24,20.12,20.2,59399.0216631726,12.8369,12.8942,12.8178,12.8687,59399.0217
2014-10-13 12:00:00,20.2,20.28,20.16,20.27,34521.31376659678,12.8687,12.9197,12.8432,12.9133,34521.3138
2014-10-13 12:30:00,20.28,20.33,20.23,20.32,35779.17540181691,12.9197,12.9515,12.8878,12.9452,35779.1754
2014-10-13 13:00:00,20.32,20.33,20.28,20.29,23480.083857442347,12.9452,12.9515,12.9197,12.9261,23480.0839
2014-10-13 13:30:00,20.29,20.36,20.29,20.33,44164.91963661775,12.9261,12.9707,12.9261,12.9515,44164.9196
2014-10-13 14:00:00,20.34,20.34,20.27,20.31,31865.828092243184,12.9579,12.9579,12.9133,12.9388,31865.8281
2014-10-13 14:30:00,20.31,20.33,20.27,20.3,53668.76310272537,12.9388,12.9515,12.9133,12.9324,53668.7631
2014-10-13 15:00:00,20.29,20.31,20.21,20.21,98812.01956673656,12.9261,12.9388,12.8751,12.8751,98812.0196
2014-10-13 15:30:00,20.21,20.21,20.08,20.11,176799.44095038433,12.8751,12.8751,12.7923,12.8114,176799.441
2014-10-14 09:30:00,20.16,20.22,20.03,20.13,52410.90146750524,12.8432,12.8815,12.7604,12.8241,52410.9015
2014-10-14 10:00:00,20.13,20.25,20.07,20.11,53808.52550663871,12.8241,12.9006,12.7859,12.8114,53808.5255
2014-10-14 10:30:00,20.08,20.18,20.07,20.14,44723.969252271134,12.7923,12.856,12.7859,12.8305,44723.9693
2014-10-14 11:00:00,20.14,20.23,20.11,20.19,39692.52271139064,12.8305,12.8878,12.8114,12.8624,39692.5227
2014-10-14 11:30:00,20.2,20.33,20.15,20.31,54088.05031446541,12.8687,12.9515,12.8369,12.9388,54088.0503
2014-10-14 12:00:00,20.31,20.37,20.23,20.24,20405.310971348707,12.9388,12.977,12.8878,12.8942,20405.311
2014-10-14 12:30:00,20.24,20.24,20.18,20.2,18029.3501048218,12.8942,12.8942,12.856,12.8687,18029.3501
2014-10-14 13:00:00,20.2,20.23,20.16,20.17,21802.93501048218,12.8687,12.8878,12.8432,12.8496,21802.935
2014-10-14 13:30:00,20.18,20.18,20.11,20.17,57721.87281621243,12.856,12.856,12.8114,12.8496,57721.8728
2014-10-14 14:00:00,20.16,20.18,20.09,20.11,31446.540880503144,12.8432,12.856,12.7986,12.8114,31446.5409
2014-10-14 14:30:00,20.11,20.14,20.06,20.08,37875.61146051712,12.8114,12.8305,12.7795,12.7923,37875.6115
2014-10-14 15:00:00,20.1,20.14,20.05,20.09,65408.805031446536,12.805,12.8305,12.7732,12.7986,65408.805
2014-10-14 15:30:00,20.08,20.16,20.06,20.13,200978.33682739345,12.7923,12.8432,12.7795,12.8241,200978.3368
2014-10-15 09:30:00,19.88,19.91,19.62,19.83,42348.00838574423,12.6649,12.684,12.4992,12.633,42348.0084
2014-10-15 10:00:00,19.84,20.05,19.84,19.98,16771.488469601674,12.6394,12.7732,12.6394,12.7286,16771.4885
2014-10-15 10:30:00,19.98,20.01,19.88,19.93,31027.2536687631,12.7286,12.7477,12.6649,12.6967,31027.2537
2014-10-15 11:00:00,19.92,20.01,19.86,19.87,40391.33473095737,12.6903,12.7477,12.6521,12.6585,40391.3347
2014-10-15 11:30:00,19.87,19.92,19.81,19.88,30607.96645702306,12.6585,12.6903,12.6203,12.6649,30607.9665
2014-10-15 12:00:00,19.88,19.91,19.81,19.86,27672.955974842764,12.6649,12.684,12.6203,12.6521,27672.956
2014-10-15 12:30:00,19.85,19.88,19.8,19.83,104402.51572327044,12.6457,12.6649,12.6139,12.633,104402.5157
2014-10-15 13:00:00,19.84,19.88,19.7,19.73,44723.969252271134,12.6394,12.6649,12.5502,12.5693,44723.9693
2014-10-15 13:30:00,19.72,19.84,19.68,19.78,58001.39762403913,12.5629,12.6394,12.5374,12.6012,58001.3976
2014-10-15 14:00:00,19.78,19.95,19.74,19.93,71418.58839972047,12.6012,12.7095,12.5757,12.6967,71418.5884
2014-10-15 14:30:00,19.9,20.11,19.9,20.1,73515.02445842068,12.6776,12.8114,12.6776,12.805,73515.0245
2014-10-15 15:00:00,20.11,20.26,20.06,20.26,89447.93850454227,12.8114,12.9069,12.7795,12.9069,89447.9385
2014-10-15 15:30:00,20.27,20.46,20.26,20.37,173724.6680642907,12.9133,13.0344,12.9069,12.977,173724.6681
2014-10-16 09:30:00,20.05,20.23,20.03,20.11,38155.13626834381,12.7732,12.8878,12.7604,12.8114,38155.1363
2014-10-16 10:00:00,20.12,20.16,19.97,20.04,56324.24877707896,12.8178,12.8432,12.7222,12.7668,56324.2488
2014-10-16 10:30:00,20.05,20.33,20.05,20.21,42767.29559748428,12.7732,12.9515,12.7732,12.8751,42767.2956
2014-10-16 11:00:00,20.2,20.28,20.14,20.28,40251.57232704402,12.8687,12.9197,12.8305,12.9197,40251.5723
2014-10-16 11:30:00,20.28,20.3,20.06,20.07,81201.95667365479,12.9197,12.9324,12.7795,12.7859,81201.9567
2014-10-16 12:00:00,20.07,20.16,20.0,20.03,81341.71907756812,12.7859,12.8432,12.7413,12.7604,81341.7191
2014-10-16 12:30:00,20.03,20.18,20.03,20.11,91823.89937106916,12.7604,12.856,12.7604,12.8114,91823.8994
2014-10-16 13:00:00,20.11,20.16,20.06,20.06,90146.750524109,12.8114,12.8432,12.7795,12.7795,90146.7505
2014-10-16 13:30:00,20.07,20.13,20.05,20.1,46680.642907058,12.7859,12.8241,12.7732,12.805,46680.6429
2014-10-16 14:00:00,20.11,20.13,19.98,20.05,334311.6701607268,12.8114,12.8241,12.7286,12.7732,334311.6702
2014-10-16 14:30:00,20.04,20.13,20.03,20.08,40251.57232704402,12.7668,12.8241,12.7604,12.7923,40251.5723
2014-10-16 15:00:00,20.08,20.16,20.06,20.1,57162.82320055905,12.7923,12.8432,12.7795,12.805,57162.8232
2014-10-16 15:30:00,20.11,20.26,20.06,20.22,172886.0936408106,12.8114,12.9069,12.7795,12.8815,172886.0936
2014-10-17 09:30:00,20.36,20.52,20.36,20.5,26694.61914744933,12.9707,13.0726,12.9707,13.0598,26694.6191
2014-10-17 10:00:00,20.48,20.54,20.43,20.48,27253.668763102723,13.0471,13.0853,13.0152,13.0471,27253.6688
2014-10-17 10:30:00,20.49,20.49,20.38,20.42,22082.459818308875,13.0535,13.0535,12.9834,13.0089,22082.4598
2014-10-17 11:00:00,20.41,20.43,20.35,20.36,41509.43396226415,13.0025,13.0152,12.9643,12.9707,41509.434
2014-10-17 11:30:00,20.36,20.41,20.35,20.36,29769.392033542976,12.9707,13.0025,12.9643,12.9707,29769.392
2014-10-17 12:00:00,20.36,20.41,20.3,20.34,19846.26135569532,12.9707,13.0025,12.9324,12.9579,19846.2614
2014-10-17 12:30:00,20.34,20.38,20.27,20.28,21243.88539482879,12.9579,12.9834,12.9133,12.9197,21243.8854
2014-10-17 13:00:00,20.29,20.3,20.14,20.19,68483.57791754018,12.9261,12.9324,12.8305,12.8624,68483.5779
2014-10-17 13:30:00,20.18,20.21,20.17,20.2,25856.04472396925,12.856,12.8751,12.8496,12.8687,25856.0447
2014-10-17 14:00:00,20.19,20.19,20.09,20.12,34102.02655485674,12.8624,12.8624,12.7986,12.8178,34102.0266
2014-10-17 14:30:00,20.11,20.23,20.11,20.16,40810.62194269741,12.8114,12.8878,12.8114,12.8432,40810.6219
2014-10-17 15:00:00,20.16,20.23,20.11,20.21,48357.791754018166,12.8432,12.8878,12.8114,12.8751,48357.7918
2014-10-17 15:30:00,20.22,20.26,20.18,20.24,130957.37246680642,12.8815,12.9069,12.856,12.8942,130957.3725
2014-10-20 09:30:00,20.24,20.25,19.88,19.94,73515.02445842068,12.8942,12.9006,12.6649,12.7031,73515.0245
2014-10-20 10:00:00,19.98,19.98,19.84,19.86,61914.744933612856,12.7286,12.7286,12.6394,12.6521,61914.7449
2014-10-20 10:30:00,19.86,19.88,19.69,19.78,93081.7610062893,12.6521,12.6649,12.5438,12.6012,93081.761
2014-10-20 11:00:00,19.76,19.8,19.7,19.75,44164.91963661775,12.5884,12.6139,12.5502,12.582,44164.9196
2014-10-20 11:30:00,19.75,19.87,19.73,19.86,50314.46540880503,12.582,12.6585,12.5693,12.6521,50314.4654
2014-10-20 12:00:00,19.87,19.89,19.84,19.86,71139.06359189378,12.6585,12.6712,12.6394,12.6521,71139.0636
2014-10-20 12:30:00,19.86,19.86,19.79,19.79,44863.731656184485,12.6521,12.6521,12.6075,12.6075,44863.7317
2014-10-20 13:00:00,19.78,19.83,19.77,19.82,56184.486373165615,12.6012,12.633,12.5948,12.6266,56184.4864
2014-10-20 13:30:00,19.82,19.85,19.78,19.83,64849.75541579314,12.6266,12.6457,12.6012,12.633,64849.7554
2014-10-20 14:00:00,19.83,19.91,19.8,19.81,58420.68483577917,12.633,12.684,12.6139,12.6203,58420.6848
2014-10-20 14:30:00,19.81,19.82,19.77,19.82,71278.82599580713,12.6203,12.6266,12.5948,12.6266,71278.826
2014-10-20 15:00:00,19.82,19.84,19.77,19.81,97274.63312368972,12.6266,12.6394,12.5948,12.6203,97274.6331
2014-10-20 15:30:00,19.82,19.86,19.78,19.86,203773.5849056604,12.6266,12.6521,12.6012,12.6521,203773.5849
2014-10-21 09:30:00,19.95,20.13,19.91,20.11,40391.33473095737,12.7095,12.8241,12.684,12.8114,40391.3347
2014-10-21 10:00:00,20.11,20.18,20.09,20.16,53808.52550663871,12.8114,12.856,12.7986,12.8432,53808.5255
2014-10-21 10:30:00,20.16,20.16,20.11,20.16,74772.8860936408,12.8432,12.8432,12.8114,12.8432,74772.8861
2014-10-21 11:00:00,20.16,20.21,20.16,20.21,34381.55136268344,12.8432,12.8751,12.8432,12.8751,34381.5514
2014-10-21 11:30:00,20.2,20.2,20.14,20.16,20684.8357791754,12.8687,12.8687,12.8305,12.8432,20684.8358
2014-10-21 12:00:00,20.16,20.19,20.12,20.18,31446.540880503144,12.8432,12.8624,12.8178,12.856,31446.5409
2014-10-21 12:30:00,20.18,20.18,20.15,20.16,28791.055206149544,12.856,12.856,12.8369,12.8432,28791.0552
2014-10-21 13:00:00,20.17,20.19,20.16,20.19,22641.509433962263,12.8496,12.8624,12.8432,12.8624,22641.5094
2014-10-21 13:30:00,20.2,20.23,20.19,20.19,32424.87770789657,12.8687,12.8878,12.8624,12.8624,32424.8777
2014-10-21 14:00:00,20.19,20.23,20.17,20.21,43745.6324248777,12.8624,12.8878,12.8496,12.8751,43745.6324
2014-10-21 14:30:00,20.21,20.28,20.21,20.28,35918.93780573025,12.8751,12.9197,12.8751,12.9197,35918.9378
2014-10-21 15:00:00,20.28,20.35,20.27,20.35,54926.62473794549,12.9197,12.9643,12.9133,12.9643,54926.6247
2014-10-21 15:30:00,20.35,20.42,20.31,20.35,233403.21453529,12.9643,13.0089,12.9388,12.9643,233403.2145
2014-10-22 09:30:00,20.33,20.46,20.33,20.38,45003.49406009783,12.9515,13.0344,12.9515,12.9834,45003.4941
2014-10-22 10:00:00,20.38,20.39,20.3,20.33,70300.4891684137,12.9834,12.9898,12.9324,12.9515,70300.4892
2014-10-22 10:30:00,20.32,20.39,20.29,20.37,29070.58001397624,12.9452,12.9898,12.9261,12.977,29070.58
2014-10-22 11:00:00,20.36,20.38,20.33,20.36,21243.88539482879,12.9707,12.9834,12.9515,12.9707,21243.8854
2014-10-22 11:30:00,20.36,20.39,20.35,20.37,32844.16491963661,12.9707,12.9898,12.9643,12.977,32844.1649
2014-10-22 12:00:00,20.38,20.38,20.31,20.34,17051.01327742837,12.9834,12.9834,12.9388,12.9579,17051.0133
2014-10-22 12:30:00,20.34,20.34,20.21,20.23,19287.211740041927,12.9579,12.9579,12.8751,12.8878,19287.2117
2014-10-22 13:00:00,20.23,20.27,20.2,20.2,18029.3501048218,12.8878,12.9133,12.8687,12.8687,18029.3501
2014-10-22 13:30:00,20.21,20.22,20.16,20.16,27113.906359189376,12.8751,12.8815,12.8432,12.8432,27113.9064
2014-10-22 14:00:00,20.16,20.18,20.14,20.16,26974.143955276028,12.8432,12.856,12.8305,12.8432,26974.144
2014-10-22 14:30:00,20.15,20.19,20.12,20.19,20684.8357791754,12.8369,12.8624,12.8178,12.8624,20684.8358
2014-10-22 15:00:00,20.19,20.21,20.16,20.2,28930.81761006289,12.8624,12.8751,12.8432,12.8687,28930.8176
2014-10-22 15:30:00,20.2,20.2,20.11,20.11,108735.1502445842,12.8687,12.8687,12.8114,12.8114,108735.1502
2014-10-23 09:30:00,20.33,20.39,20.23,20.3,25296.995108315863,12.9515,12.9898,12.8878,12.9324,25296.9951
2014-10-23 10:00:00,20.3,20.41,20.29,20.36,27393.43116701607,12.9324,13.0025,12.9261,12.9707,27393.4312
2014-10-23 10:30:00,20.36,20.39,20.33,20.39,28092.243186582808,12.9707,12.9898,12.9515,12.9898,28092.2432
2014-10-23 11:00:00,20.38,20.43,20.36,20.37,44025.1572327044,12.9834,13.0152,12.9707,12.977,44025.1572
2014-10-23 11:30:00,20.37,20.45,20.36,20.45,34521.31376659678,12.977,13.028,12.9707,13.028,34521.3138
2014-10-23 12:00:00,20.45,20.46,20.42,20.43,30468.204053109712,13.028,13.0344,13.0089,13.0152,30468.2041
2014-10-23 12:30:00,20.43,20.43,20.35,20.36,30328.441649196364,13.0152,13.0152,12.9643,12.9707,30328.4416
2014-10-23 13:00:00,20.36,20.38,20.36,20.38,17610.06289308176,12.9707,12.9834,12.9707,12.9834,17610.0629
2014-10-23 13:30:00,20.37,20.38,20.34,20.36,29489.86722571628,12.977,12.9834,12.9579,12.9707,29489.8672
2014-10-23 14:00:00,20.36,20.47,20.36,20.46,29210.342417889584,12.9707,13.0407,12.9707,13.0344,29210.3424
2014-10-23 14:30:00,20.46,20.46,20.38,20.4,29210.342417889584,13.0344,13.0344,12.9834,12.9961,29210.3424
2014-10-23 15:00:00,20.4,20.4,20.34,20.4,52271.13906359189,12.9961,12.9961,12.9579,12.9961,52271.1391
2014-10-23 15:30:00,20.41,20.44,20.36,20.37,190356.39412997905,13.0025,13.0216,12.9707,12.977,190356.3941
2014-10-24 09:30:00,20.33,20.46,20.31,20.34,19706.49895178197,12.9515,13.0344,12.9388,12.9579,19706.499
2014-10-24 10:00:00,20.36,20.43,20.34,20.39,63032.84416491963,12.9707,13.0152,12.9579,12.9898,63032.8442
2014-10-24 10:30:00,20.4,20.44,20.36,20.39,19007.686932215234,12.9961,13.0216,12.9707,12.9898,19007.6869
2014-10-24 11:00:00,20.4,20.41,20.37,20.38,14954.577218728162,12.9961,13.0025,12.977,12.9834,14954.5772
2014-10-24 11:30:00,20.39,20.46,20.39,20.44,21523.410202655483,12.9898,13.0344,12.9898,13.0216,21523.4102
2014-10-24 12:00:00,20.44,20.51,20.44,20.45,16072.67645003494,13.0216,13.0662,13.0216,13.028,16072.6765
2014-10-24 12:30:00,20.44,20.48,20.43,20.45,10761.70510132774,13.0216,13.0471,13.0152,13.028,10761.7051
2014-10-24 13:00:00,20.45,20.47,20.43,20.44,12438.85394828791,13.028,13.0407,13.0152,13.0216,12438.8539
2014-10-24 13:30:00,20.45,20.48,20.43,20.46,14954.577218728162,13.028,13.0471,13.0152,13.0344,14954.5772
2014-10-24 14:00:00,20.46,20.48,20.44,20.46,15932.914046121592,13.0344,13.0471,13.0216,13.0344,15932.914
2014-10-24 14:30:00,20.46,20.48,20.44,20.46,20964.36058700209,13.0344,13.0471,13.0216,13.0344,20964.3606
2014-10-24 15:00:00,20.48,20.5,20.48,20.48,48078.26694619147,13.0471,13.0598,13.0471,13.0471,48078.2669
2014-10-24 15:30:00,20.48,20.53,20.48,20.53,94758.90985324948,13.0471,13.079,13.0471,13.079,94758.9099
2014-10-27 09:30:00,20.56,20.56,20.3,20.33,83857.44234800838,13.0981,13.0981,12.9324,12.9515,83857.4423
2014-10-27 10:00:00,20.33,20.36,20.26,20.36,49895.17819706498,12.9515,12.9707,12.9069,12.9707,49895.1782
2014-10-27 10:30:00,20.36,20.41,20.32,20.38,41509.43396226415,12.9707,13.0025,12.9452,12.9834,41509.434
2014-10-27 11:00:00,20.39,20.4,20.31,20.33,91544.37456324248,12.9898,12.9961,12.9388,12.9515,91544.3746
2014-10-27 11:30:00,20.34,20.34,20.28,20.28,13137.665967854646,12.9579,12.9579,12.9197,12.9197,13137.666
2014-10-27 12:00:00,20.28,20.33,20.28,20.33,18448.63731656184,12.9197,12.9515,12.9197,12.9515,18448.6373
2014-10-27 12:30:00,20.33,20.38,20.32,20.37,10761.70510132774,12.9515,12.9834,12.9452,12.977,10761.7051
2014-10-27 13:00:00,20.38,20.41,20.31,20.31,28791.055206149544,12.9834,13.0025,12.9388,12.9388,28791.0552
2014-10-27 13:30:00,20.31,20.33,20.3,20.33,23200.55904961565,12.9388,12.9515,12.9324,12.9515,23200.559
2014-10-27 14:00:00,20.33,20.34,20.31,20.31,33542.97693920335,12.9515,12.9579,12.9388,12.9388,33542.9769
2014-10-27 14:30:00,20.31,20.33,20.26,20.28,29350.10482180293,12.9388,12.9515,12.9069,12.9197,29350.1048
2014-10-27 15:00:00,20.28,20.33,20.28,20.33,40531.09713487072,12.9197,12.9515,12.9197,12.9515,40531.0971
2014-10-27 15:30:00,20.33,20.39,20.32,20.33,210761.7051013277,12.9515,12.9898,12.9452,12.9515,210761.7051
2014-10-28 09:30:00,20.38,20.43,20.26,20.39,42068.483577917534,12.9834,13.0152,12.9069,12.9898,42068.4836
2014-10-28 10:00:00,20.39,20.47,20.36,20.36,73095.73724668064,12.9898,13.0407,12.9707,12.9707,73095.7372
2014-10-28 10:30:00,20.36,20.39,20.33,20.36,52550.66387141858,12.9707,12.9898,12.9515,12.9707,52550.6639
2014-10-28 11:00:00,20.36,20.38,20.33,20.33,52131.37665967854,12.9707,12.9834,12.9515,12.9515,52131.3767
2014-10-28 11:30:00,20.33,20.39,20.33,20.36,41090.14675052411,12.9515,12.9898,12.9515,12.9707,41090.1468
2014-10-28 12:00:00,20.36,20.38,20.35,20.36,33822.501747030044,12.9707,12.9834,12.9643,12.9707,33822.5017
2014-10-28 12:30:00,20.35,20.36,20.3,20.32,34661.07617051013,12.9643,12.9707,12.9324,12.9452,34661.0762
2014-10-28 13:00:00,20.32,20.35,20.3,20.33,53948.287910552055,12.9452,12.9643,12.9324,12.9515,53948.2879
2014-10-28 13:30:00,20.33,20.36,20.31,20.36,58560.44723969252,12.9515,12.9707,12.9388,12.9707,58560.4472
2014-10-28 14:00:00,20.36,20.38,20.34,20.38,64290.70580013976,12.9707,12.9834,12.9579,12.9834,64290.7058
2014-10-28 14:30:00,20.38,20.4,20.36,20.37,104542.27812718376,12.9834,12.9961,12.9707,12.977,104542.2781
2014-10-28 15:00:00,20.37,20.43,20.37,20.38,85814.11600279524,12.977,13.0152,12.977,12.9834,85814.116
2014-10-28 15:30:00,20.38,20.41,20.35,20.38,223340.32145352897,12.9834,13.0025,12.9643,12.9834,223340.3215
2014-10-29 09:30:00,20.4,20.46,20.28,20.38,118099.23130677849,12.9961,13.0344,12.9197,12.9834,118099.2313
2014-10-29 10:00:00,20.36,20.37,20.31,20.35,27672.955974842764,12.9707,12.977,12.9388,12.9643,27672.956
2014-10-29 10:30:00,20.36,20.38,20.28,20.3,60517.12089447938,12.9707,12.9834,12.9197,12.9324,60517.1209
2014-10-29 11:00:00,20.31,20.34,20.28,20.3,83298.39273235499,12.9388,12.9579,12.9197,12.9324,83298.3927
2014-10-29 11:30:00,20.31,20.33,20.31,20.31,48497.55415793151,12.9388,12.9515,12.9388,12.9388,48497.5542
2014-10-29 12:00:00,20.31,20.33,20.28,20.28,25716.282320055903,12.9388,12.9515,12.9197,12.9197,25716.2823
2014-10-29 12:30:00,20.29,20.33,20.27,20.31,21802.93501048218,12.9261,12.9515,12.9133,12.9388,21802.935
2014-10-29 13:00:00,20.31,20.33,20.3,20.31,29210.342417889584,12.9388,12.9515,12.9324,12.9388,29210.3424
2014-10-29 13:30:00,20.31,20.33,20.31,20.33,22781.27183787561,12.9388,12.9515,12.9388,12.9515,22781.2718
2014-10-29 14:00:00,20.33,20.33,20.18,20.28,51851.85185185185,12.9515,12.9515,12.856,12.9197,51851.8519
2014-10-29 14:30:00,20.28,20.3,20.23,20.27,47938.504542278126,12.9197,12.9324,12.8878,12.9133,47938.5045
2014-10-29 15:00:00,20.27,20.29,20.21,20.29,78406.70859538784,12.9133,12.9261,12.8751,12.9261,78406.7086
2014-10-29 15:30:00,20.29,20.33,20.27,20.27,176659.678546471,12.9261,12.9515,12.9133,12.9133,176659.6785
2014-10-30 09:30:00,20.21,20.33,20.06,20.08,55765.199161425575,12.8751,12.9515,12.7795,12.7923,55765.1992
2014-10-30 10:00:00,20.07,20.13,20.06,20.13,24318.65828092243,12.7859,12.8241,12.7795,12.8241,24318.6583
2014-10-30 10:30:00,20.13,20.15,20.08,20.13,22082.459818308875,12.8241,12.8369,12.7923,12.8241,22082.4598
2014-10-30 11:00:00,20.15,20.18,20.08,20.08,25157.232704402515,12.8369,12.856,12.7923,12.7923,25157.2327
2014-10-30 11:30:00,20.08,20.16,20.08,20.16,24318.65828092243,12.7923,12.8432,12.7923,12.8432,24318.6583
2014-10-30 12:00:00,20.16,20.16,20.11,20.12,30468.204053109712,12.8432,12.8432,12.8114,12.8178,30468.2041
2014-10-30 12:30:00,20.13,20.18,20.1,20.1,21942.697414395527,12.8241,12.856,12.805,12.805,21942.6974
2014-10-30 13:00:00,20.1,20.17,20.1,20.16,21104.122990915443,12.805,12.8496,12.805,12.8432,21104.123
2014-10-30 13:30:00,20.16,20.25,20.16,20.22,39552.760307477285,12.8432,12.9006,12.8432,12.8815,39552.7603
2014-10-30 14:00:00,20.22,20.3,20.21,20.27,51432.56464011181,12.8815,12.9324,12.8751,12.9133,51432.5646
2014-10-30 14:30:00,20.27,20.28,20.16,20.18,55485.67435359888,12.9133,12.9197,12.8432,12.856,55485.6744
2014-10-30 15:00:00,20.17,20.18,20.14,20.14,45981.83088749126,12.8496,12.856,12.8305,12.8305,45981.8309
2014-10-30 15:30:00,20.14,20.18,20.13,20.16,158630.32844164918,12.8305,12.856,12.8241,12.8432,158630.3284
2014-10-31 09:30:00,20.44,20.49,20.13,20.14,97414.39552760306,13.0216,13.0535,12.8241,12.8305,97414.3955
2014-10-31 10:00:00,20.16,20.31,20.13,20.28,44444.44444444444,12.8432,12.9388,12.8241,12.9197,44444.4444
2014-10-31 10:30:00,20.28,20.28,20.24,20.28,99650.59399021664,12.9197,12.9197,12.8942,12.9197,99650.594
2014-10-31 11:00:00,20.28,20.36,20.26,20.36,213976.24039133472,12.9197,12.9707,12.9069,12.9707,213976.2404
2014-10-31 11:30:00,20.35,20.36,20.29,20.34,83857.44234800838,12.9643,12.9707,12.9261,12.9579,83857.4423
2014-10-31 12:00:00,20.33,20.4,20.31,20.39,65548.56743535989,12.9515,12.9961,12.9388,12.9898,65548.5674
2014-10-31 12:30:00,20.39,20.43,20.36,20.43,59119.49685534591,12.9898,13.0152,12.9707,13.0152,59119.4969
2014-10-31 13:00:00,20.43,20.49,20.4,20.4,63591.893780573024,13.0152,13.0535,12.9961,12.9961,63591.8938
2014-10-31 13:30:00,20.41,20.47,20.41,20.43,29909.154437456324,13.0025,13.0407,13.0025,13.0152,29909.1544
2014-10-31 14:00:00,20.43,20.46,20.4,20.46,36617.74982529699,13.0152,13.0344,12.9961,13.0344,36617.7498
2014-10-31 14:30:00,20.46,20.48,20.46,20.46,93780.57302585604,13.0344,13.0471,13.0344,13.0344,93780.573
2014-10-31 15:00:00,20.46,20.51,20.46,20.46,99930.11879804332,13.0344,13.0662,13.0344,13.0344,99930.1188
2014-10-31 15:30:00,20.47,20.48,20.43,20.46,207966.4570230608,13.0407,13.0471,13.0152,13.0344,207966.457
2014-11-03 09:30:00,20.47,20.51,20.37,20.46,49755.41579315164,13.0407,13.0662,12.977,13.0344,49755.4158
2014-11-03 10:00:00,20.46,20.47,20.34,20.39,38714.185883997205,13.0344,13.0407,12.9579,12.9898,38714.1859
2014-11-03 10:30:00,20.38,20.42,20.36,20.39,63452.13137665967,12.9834,13.0089,12.9707,12.9898,63452.1314
2014-11-03 11:00:00,20.39,20.45,20.38,20.42,144374.56324248775,12.9898,13.028,12.9834,13.0089,144374.5632
2014-11-03 11:30:00,20.43,20.48,20.42,20.47,79804.33263452131,13.0152,13.0471,13.0089,13.0407,79804.3326
2014-11-03 12:00:00,20.48,20.51,20.45,20.46,72396.9252271139,13.0471,13.0662,13.028,13.0344,72396.9252
2014-11-03 12:30:00,20.47,20.71,20.46,20.67,132914.04612159327,13.0407,13.1936,13.0344,13.1681,132914.0461
2014-11-03 13:00:00,20.67,20.69,20.61,20.64,60377.35849056603,13.1681,13.1809,13.1299,13.149,60377.3585
2014-11-03 13:30:00,20.63,20.67,20.61,20.61,124388.5394828791,13.1427,13.1681,13.1299,13.1299,124388.5395
2014-11-03 14:00:00,20.62,20.69,20.62,20.66,122292.10342417887,13.1363,13.1809,13.1363,13.1618,122292.1034
2014-11-03 14:30:00,20.65,20.66,20.58,20.63,86932.21523410203,13.1554,13.1618,13.1108,13.1427,86932.2152
2014-11-03 15:00:00,20.63,20.65,20.55,20.55,90566.03773584904,13.1427,13.1554,13.0917,13.0917,90566.0377
2014-11-03 15:30:00,20.56,20.59,20.56,20.57,175401.81691125085,13.0981,13.1172,13.0981,13.1044,175401.8169
2014-11-04 09:30:00,20.52,20.65,20.43,20.51,44444.44444444444,13.0726,13.1554,13.0152,13.0662,44444.4444
2014-11-04 10:00:00,20.51,20.56,20.5,20.51,54926.62473794549,13.0662,13.0981,13.0598,13.0662,54926.6247
2014-11-04 10:30:00,20.51,20.51,20.43,20.44,36897.274633123685,13.0662,13.0662,13.0152,13.0216,36897.2746
2014-11-04 11:00:00,20.45,20.5,20.45,20.48,59259.259259259255,13.028,13.0598,13.028,13.0471,59259.2593
2014-11-04 11:30:00,20.48,20.53,20.45,20.53,51851.85185185185,13.0471,13.079,13.028,13.079,51851.8519
2014-11-04 12:00:00,20.53,20.56,20.48,20.49,44304.68204053109,13.079,13.0981,13.0471,13.0535,44304.682
2014-11-04 12:30:00,20.49,20.5,20.45,20.46,30887.491264849752,13.0535,13.0598,13.028,13.0344,30887.4913
2014-11-04 13:00:00,20.46,20.5,20.45,20.47,45422.78127183787,13.0344,13.0598,13.028,13.0407,45422.7813
2014-11-04 13:30:00,20.47,20.54,20.45,20.53,38434.66107617051,13.0407,13.0853,13.028,13.079,38434.6611
2014-11-04 14:00:00,20.53,20.55,20.51,20.53,48777.078965758206,13.079,13.0917,13.0662,13.079,48777.079
2014-11-04 14:30:00,20.51,20.53,20.46,20.53,53249.47589098532,13.0662,13.079,13.0344,13.079,53249.4759
2014-11-04 15:00:00,20.53,20.57,20.52,20.52,84416.49196366177,13.079,13.1044,13.0726,13.0726,84416.492
2014-11-04 15:30:00,20.53,20.54,20.48,20.5,206848.357791754,13.079,13.0853,13.0471,13.0598,206848.3578
2014-11-05 09:30:00,20.56,20.63,20.43,20.63,53529.000698812015,13.0981,13.1427,13.0152,13.1427,53529.0007
2014-11-05 10:00:00,20.64,20.64,20.58,20.61,76030.74772886094,13.149,13.149,13.1108,13.1299,76030.7477
2014-11-05 10:30:00,20.59,20.66,20.56,20.64,71698.11320754717,13.1172,13.1618,13.0981,13.149,71698.1132
2014-11-05 11:00:00,20.64,20.64,20.52,20.53,64849.75541579314,13.149,13.149,13.0726,13.079,64849.7554
2014-11-05 11:30:00,20.53,20.63,20.51,20.62,39552.760307477285,13.079,13.1427,13.0662,13.1363,39552.7603
2014-11-05 12:00:00,20.62,20.64,20.56,20.56,32285.115303983228,13.1363,13.149,13.0981,13.0981,32285.1153
2014-11-05 12:30:00,20.56,20.61,20.56,20.56,37037.03703703704,13.0981,13.1299,13.0981,13.0981,37037.037
2014-11-05 13:00:00,20.57,20.61,20.56,20.59,33822.501747030044,13.1044,13.1299,13.0981,13.1172,33822.5017
2014-11-05 13:30:00,20.59,20.6,20.56,20.57,25157.232704402515,13.1172,13.1235,13.0981,13.1044,25157.2327
2014-11-05 14:00:00,20.57,20.61,20.56,20.56,54786.86233403214,13.1044,13.1299,13.0981,13.0981,54786.8623
2014-11-05 14:30:00,20.57,20.59,20.56,20.58,44584.20684835779,13.1044,13.1172,13.0981,13.1108,44584.2068
2014-11-05 15:00:00,20.59,20.64,20.57,20.61,65548.56743535989,13.1172,13.149,13.1044,13.1299,65548.5674
2014-11-05 15:30:00,20.61,20.61,20.56,20.57,246960.16771488468,13.1299,13.1299,13.0981,13.1044,246960.1677
2014-11-06 09:30:00,21.82,22.11,21.32,21.47,236477.98742138364,13.9008,14.0855,13.5822,13.6778,236477.9874
2014-11-06 10:00:00,21.49,21.75,21.44,21.69,1652550.6638714185,13.6905,13.8562,13.6587,13.8179,1652550.6639
2014-11-06 10:30:00,21.69,21.76,21.63,21.64,350803.6338225017,13.8179,13.8625,13.7797,13.7861,350803.6338
2014-11-06 11:00:00,21.64,21.69,21.61,21.67,461914.7449336128,13.7861,13.8179,13.767,13.8052,461914.7449
2014-11-06 11:30:00,21.67,21.8,21.67,21.68,138085.25506638712,13.8052,13.888,13.8052,13.8116,138085.2551
2014-11-06 12:00:00,21.68,21.72,21.64,21.68,154856.74353598882,13.8116,13.8371,13.7861,13.8116,154856.7435
2014-11-06 12:30:00,21.68,21.71,21.65,21.68,206429.070580014,13.8116,13.8307,13.7925,13.8116,206429.0706
2014-11-06 13:00:00,21.68,21.72,21.64,21.67,1141858.8399720474,13.8116,13.8371,13.7861,13.8052,1141858.84
2014-11-06 13:30:00,21.67,21.82,21.67,21.75,396505.9399021663,13.8052,13.9008,13.8052,13.8562,396505.9399
2014-11-06 14:00:00,21.75,21.77,21.64,21.67,403633.822501747,13.8562,13.8689,13.7861,13.8052,403633.8225
2014-11-06 14:30:00,21.67,21.76,21.64,21.72,156254.36757512228,13.8052,13.8625,13.7861,13.8371,156254.3676
2014-11-06 15:00:00,21.72,21.72,21.65,21.68,120754.71698113206,13.8371,13.8371,13.7925,13.8116,120754.717
2014-11-06 15:30:00,21.68,21.79,21.68,21.74,522292.1034241789,13.8116,13.8817,13.8116,13.8498,522292.1034
2014-11-07 09:30:00,21.75,21.77,21.64,21.65,93780.57302585604,13.8562,13.8689,13.7861,13.7925,93780.573
2014-11-07 10:00:00,21.64,21.75,21.64,21.69,102166.31726065688,13.7861,13.8562,13.7861,13.8179,102166.3173
2014-11-07 10:30:00,21.69,21.69,21.67,21.69,253529.000698812,13.8179,13.8179,13.8052,13.8179,253529.0007
2014-11-07 11:00:00,21.69,21.78,21.68,21.74,206988.1201956673,13.8179,13.8753,13.8116,13.8498,206988.1202
2014-11-07 11:30:00,21.76,21.79,21.74,21.78,55345.91194968553,13.8625,13.8817,13.8498,13.8753,55345.9119
2014-11-07 12:00:00,21.78,21.79,21.72,21.74,54647.09993011879,13.8753,13.8817,13.8371,13.8498,54647.0999
2014-11-07 12:30:00,21.74,21.76,21.73,21.74,40111.80992313068,13.8498,13.8625,13.8434,13.8498,40111.8099
2014-11-07 13:00:00,21.74,21.76,21.72,21.74,45003.49406009783,13.8498,13.8625,13.8371,13.8498,45003.4941
2014-11-07 13:30:00,21.75,21.78,21.74,21.75,398043.3263452131,13.8562,13.8753,13.8498,13.8562,398043.3263
2014-11-07 14:00:00,21.75,21.77,21.72,21.74,64570.230607966456,13.8562,13.8689,13.8371,13.8498,64570.2306
2014-11-07 14:30:00,21.74,21.75,21.68,21.69,70440.25157232703,13.8498,13.8562,13.8116,13.8179,70440.2516
2014-11-07 15:00:00,21.69,21.72,21.69,21.71,108735.1502445842,13.8179,13.8371,13.8179,13.8307,108735.1502
2014-11-07 15:30:00,21.7,21.71,21.65,21.67,612858.1411600279,13.8243,13.8307,13.7925,13.8052,612858.1412
2014-11-10 09:30:00,21.72,21.92,21.67,21.74,160726.76450034938,13.8371,13.9645,13.8052,13.8498,160726.7645
2014-11-10 10:00:00,21.75,21.77,21.65,21.68,117400.41928721171,13.8562,13.8689,13.7925,13.8116,117400.4193
2014-11-10 10:30:00,21.68,21.71,21.67,21.69,164779.87421383648,13.8116,13.8307,13.8052,13.8179,164779.8742
2014-11-10 11:00:00,21.68,21.76,21.68,21.74,162124.38853948287,13.8116,13.8625,13.8116,13.8498,162124.3885
2014-11-10 11:30:00,21.74,21.75,21.72,21.72,51991.6142557652,13.8498,13.8562,13.8371,13.8371,51991.6143
2014-11-10 12:00:00,21.72,21.74,21.69,21.7,90286.51292802236,13.8371,13.8498,13.8179,13.8243,90286.5129
2014-11-10 12:30:00,21.71,21.74,21.7,21.74,196226.4150943396,13.8307,13.8498,13.8243,13.8498,196226.4151
2014-11-10 13:00:00,21.74,21.74,21.72,21.72,73934.31167016072,13.8498,13.8498,13.8371,13.8371,73934.3117
2014-11-10 13:30:00,21.72,21.77,21.72,21.75,262613.5569531796,13.8371,13.8689,13.8371,13.8562,262613.557
2014-11-10 14:00:00,21.74,21.76,21.72,21.73,78686.23340321453,13.8498,13.8625,13.8371,13.8434,78686.2334
2014-11-10 14:30:00,21.72,21.74,21.71,21.73,221523.41020265548,13.8371,13.8498,13.8307,13.8434,221523.4102
2014-11-10 15:00:00,21.73,21.8,21.73,21.75,380293.501048218,13.8434,13.888,13.8434,13.8562,380293.501
2014-11-10 15:30:00,21.74,21.76,21.73,21.75,166037.7358490566,13.8498,13.8625,13.8434,13.8562,166037.7358
2014-11-11 09:30:00,21.72,21.76,21.67,21.74,26974.143955276028,13.8371,13.8625,13.8052,13.8498,26974.144
2014-11-11 10:00:00,21.75,21.76,21.69,21.72,64570.230607966456,13.8562,13.8625,13.8179,13.8371,64570.2306
2014-11-11 10:30:00,21.72,21.73,21.7,21.72,85814.11600279524,13.8371,13.8434,13.8243,13.8371,85814.116
2014-11-11 11:00:00,21.72,21.72,21.64,21.64,85115.3039832285,13.8371,13.8371,13.7861,13.7861,85115.304
2014-11-11 11:30:00,21.64,21.64,21.57,21.58,94199.86023759608,13.7861,13.7861,13.7415,13.7479,94199.8602
2014-11-11 12:00:00,21.58,21.58,21.51,21.52,43466.10761705101,13.7479,13.7479,13.7033,13.7096,43466.1076
2014-11-11 12:30:00,21.52,21.56,21.52,21.54,30048.916841369668,13.7096,13.7351,13.7096,13.7224,30048.9168
2014-11-11 13:00:00,21.54,21.57,21.52,21.53,49615.65338923829,13.7224,13.7415,13.7096,13.716,49615.6534
2014-11-11 13:30:00,21.53,21.54,21.49,21.49,41369.6715583508,13.716,13.7224,13.6905,13.6905,41369.6716
2014-11-11 14:00:00,21.49,21.5,21.46,21.49,105520.6149545772,13.6905,13.6969,13.6714,13.6905,105520.615
2014-11-11 14:30:00,21.49,21.51,21.47,21.49,49615.65338923829,13.6905,13.7033,13.6778,13.6905,49615.6534
2014-11-11 15:00:00,21.49,21.54,21.49,21.54,56603.773584905655,13.6905,13.7224,13.6905,13.7224,56603.7736
2014-11-11 15:30:00,21.54,21.6,21.52,21.56,151921.7330538085,13.7224,13.7606,13.7096,13.7351,151921.7331
2014-11-12 09:30:00,21.59,21.68,21.55,21.66,62893.08176100629,13.7542,13.8116,13.7288,13.7988,62893.0818
2014-11-12 10:00:00,21.67,21.69,21.63,21.67,41090.14675052411,13.8052,13.8179,13.7797,13.8052,41090.1468
2014-11-12 10:30:00,21.66,21.66,21.62,21.63,22501.747030048915,13.7988,13.7988,13.7734,13.7797,22501.747
2014-11-12 11:00:00,21.63,21.7,21.62,21.69,64290.70580013976,13.7797,13.8243,13.7734,13.8179,64290.7058
2014-11-12 11:30:00,21.7,21.76,21.7,21.74,33962.2641509434,13.8243,13.8625,13.8243,13.8498,33962.2642
2014-11-12 12:00:00,21.74,21.75,21.72,21.75,17190.775681341718,13.8498,13.8562,13.8371,13.8562,17190.7757
2014-11-12 12:30:00,21.74,21.76,21.73,21.74,96715.58350803632,13.8498,13.8625,13.8434,13.8498,96715.5835
2014-11-12 13:00:00,21.74,21.8,21.74,21.79,92103.42417889588,13.8498,13.888,13.8498,13.8817,92103.4242
2014-11-12 13:30:00,21.79,21.79,21.77,21.79,180852.5506638714,13.8817,13.8817,13.8689,13.8817,180852.5507
2014-11-12 14:00:00,21.79,21.79,21.76,21.77,67085.9538784067,13.8817,13.8817,13.8625,13.8689,67085.9539
2014-11-12 14:30:00,21.77,21.77,21.72,21.73,23759.60866526904,13.8689,13.8689,13.8371,13.8434,23759.6087
2014-11-12 15:00:00,21.73,21.75,21.72,21.73,55345.91194968553,13.8434,13.8562,13.8371,13.8434,55345.9119
2014-11-12 15:30:00,21.74,21.77,21.74,21.77,136268.34381551362,13.8498,13.8689,13.8498,13.8689,136268.3438
2014-11-13 09:30:00,21.74,21.77,21.67,21.71,31306.7784765898,13.8498,13.8689,13.8052,13.8307,31306.7785
2014-11-13 10:00:00,21.69,21.69,21.6,21.62,34940.60097833683,13.8179,13.8179,13.7606,13.7734,34940.601
2014-11-13 10:30:00,21.63,21.64,21.55,21.57,39552.760307477285,13.7797,13.7861,13.7288,13.7415,39552.7603
2014-11-13 11:00:00,21.57,21.58,21.5,21.5,40391.33473095737,13.7415,13.7479,13.6969,13.6969,40391.3347
2014-11-13 11:30:00,21.49,21.52,21.47,21.52,48777.078965758206,13.6905,13.7096,13.6778,13.7096,48777.079
2014-11-13 12:00:00,21.52,21.55,21.5,21.55,44025.1572327044,13.7096,13.7288,13.6969,13.7288,44025.1572
2014-11-13 12:30:00,21.55,21.62,21.55,21.58,31167.016072676448,13.7288,13.7734,13.7288,13.7479,31167.0161
2014-11-13 13:00:00,21.58,21.59,21.54,21.55,131097.13487071978,13.7479,13.7542,13.7224,13.7288,131097.1349
2014-11-13 13:30:00,21.55,21.64,21.53,21.64,487211.7400419287,13.7288,13.7861,13.716,13.7861,487211.74
2014-11-13 14:00:00,21.63,21.66,21.62,21.66,51432.56464011181,13.7797,13.7988,13.7734,13.7988,51432.5646
2014-11-13 14:30:00,21.66,21.67,21.62,21.63,274074.07407407404,13.7988,13.8052,13.7734,13.7797,274074.0741
2014-11-13 15:00:00,21.62,21.66,21.59,21.59,135988.81900768692,13.7734,13.7988,13.7542,13.7542,135988.819
2014-11-13 15:30:00,21.59,21.65,21.59,21.61,190775.68134171903,13.7542,13.7925,13.7542,13.767,190775.6813
2014-11-14 09:30:00,21.57,21.66,21.54,21.56,313207.5471698113,13.7415,13.7988,13.7224,13.7351,313207.5472
2014-11-14 10:00:00,21.55,21.62,21.55,21.59,73515.02445842068,13.7288,13.7734,13.7288,13.7542,73515.0245
2014-11-14 10:30:00,21.6,21.61,21.57,21.59,264011.1809923131,13.7606,13.767,13.7415,13.7542,264011.181
2014-11-14 11:00:00,21.58,21.61,21.57,21.58,223340.32145352897,13.7479,13.767,13.7415,13.7479,223340.3215
2014-11-14 11:30:00,21.57,21.66,21.57,21.65,346470.999301188,13.7415,13.7988,13.7415,13.7925,346470.9993
2014-11-14 12:00:00,21.65,21.66,21.63,21.63,92243.1865828092,13.7925,13.7988,13.7797,13.7797,92243.1866
2014-11-14 12:30:00,21.63,21.64,21.6,21.61,27533.19357092942,13.7797,13.7861,13.7606,13.767,27533.1936
2014-11-14 13:00:00,21.61,21.63,21.6,21.62,110412.29909154437,13.767,13.7797,13.7606,13.7734,110412.2991
2014-11-14 13:30:00,21.62,21.64,21.6,21.6,155835.08036338224,13.7734,13.7861,13.7606,13.7606,155835.0804
2014-11-14 14:00:00,21.6,21.6,21.57,21.59,32145.35290006988,13.7606,13.7606,13.7415,13.7542,32145.3529
2014-11-14 14:30:00,21.58,21.62,21.57,21.62,39552.760307477285,13.7479,13.7734,13.7415,13.7734,39552.7603
2014-11-14 15:00:00,21.63,21.64,21.59,21.59,75331.9357092942,13.7797,13.7861,13.7542,13.7542,75331.9357
2014-11-14 15:30:00,21.59,21.6,21.57,21.59,166596.78546470997,13.7542,13.7606,13.7415,13.7542,166596.7855
2014-11-17 09:30:00,21.57,21.64,21.56,21.57,121453.5290006988,13.7415,13.7861,13.7351,13.7415,121453.529
2014-11-17 10:00:00,21.57,21.59,21.55,21.59,140321.4535290007,13.7415,13.7542,13.7288,13.7542,140321.4535
2014-11-17 10:30:00,21.59,21.6,21.57,21.59,30468.204053109712,13.7542,13.7606,13.7415,13.7542,30468.2041
2014-11-17 11:00:00,21.59,21.62,21.59,21.59,19007.686932215234,13.7542,13.7734,13.7542,13.7542,19007.6869
2014-11-17 11:30:00,21.59,21.6,21.58,21.59,24737.94549266247,13.7542,13.7606,13.7479,13.7542,24737.9455
2014-11-17 12:00:00,21.59,21.6,21.56,21.57,181551.3626834381,13.7542,13.7606,13.7351,13.7415,181551.3627
2014-11-17 12:30:00,21.57,21.59,21.57,21.57,229769.39203354297,13.7415,13.7542,13.7415,13.7415,229769.392
2014-11-17 13:00:00,21.57,21.58,21.57,21.57,20265.54856743536,13.7415,13.7479,13.7415,13.7415,20265.5486
2014-11-17 13:30:00,21.57,21.59,21.57,21.58,21663.17260656883,13.7415,13.7542,13.7415,13.7479,21663.1726
2014-11-17 14:00:00,21.58,21.62,21.58,21.6,22921.03424178896,13.7479,13.7734,13.7479,13.7606,22921.0342
2014-11-17 14:30:00,21.61,21.61,21.57,21.58,72955.97484276729,13.767,13.767,13.7415,13.7479,72955.9748
2014-11-17 15:00:00,21.58,21.59,21.57,21.57,99231.3067784766,13.7479,13.7542,13.7415,13.7415,99231.3068
2014-11-17 15:30:00,21.58,21.59,21.57,21.59,494619.1474493361,13.7479,13.7542,13.7415,13.7542,494619.1474
2014-11-18 09:30:00,21.62,21.64,21.58,21.64,47938.504542278126,13.8193,13.8321,13.7937,13.8321,47938.5045
2014-11-18 10:00:00,21.64,21.66,21.61,21.62,47938.504542278126,13.8321,13.8449,13.8129,13.8193,47938.5045
2014-11-18 10:30:00,21.63,21.63,21.59,21.63,20125.78616352201,13.8257,13.8257,13.8001,13.8257,20125.7862
2014-11-18 11:00:00,21.63,21.64,21.61,21.64,38574.42348008385,13.8257,13.8321,13.8129,13.8321,38574.4235
2014-11-18 11:30:00,21.64,21.64,21.62,21.63,31167.016072676448,13.8321,13.8321,13.8193,13.8257,31167.0161
2014-11-18 12:00:00,21.63,21.64,21.62,21.62,15234.102026554856,13.8257,13.8321,13.8193,13.8193,15234.102
2014-11-18 12:30:00,21.62,21.66,21.62,21.62,47938.504542278126,13.8193,13.8449,13.8193,13.8193,47938.5045
2014-11-18 13:00:00,21.63,21.64,21.57,21.58,100489.16841369672,13.8257,13.8321,13.7873,13.7937,100489.1684
2014-11-18 13:30:00,21.57,21.59,21.57,21.57,23759.60866526904,13.7873,13.8001,13.7873,13.7873,23759.6087
2014-11-18 14:00:00,21.58,21.59,21.57,21.57,43745.6324248777,13.7937,13.8001,13.7873,13.7873,43745.6324
2014-11-18 14:30:00,21.57,21.58,21.47,21.47,220265.54856743533,13.7873,13.7937,13.7234,13.7234,220265.5486
2014-11-18 15:00:00,21.47,21.57,21.47,21.55,67924.52830188679,13.7234,13.7873,13.7234,13.7746,67924.5283
2014-11-18 15:30:00,21.55,21.55,21.41,21.44,666526.9042627533,13.7746,13.7746,13.6851,13.7042,666526.9043
2014-11-19 09:30:00,21.47,21.6,21.44,21.47,57861.63522012578,13.7234,13.8065,13.7042,13.7234,57861.6352
2014-11-19 10:00:00,21.46,21.49,21.45,21.47,38434.66107617051,13.717,13.7362,13.7106,13.7234,38434.6611
2014-11-19 10:30:00,21.47,21.47,21.39,21.44,111111.11111111112,13.7234,13.7234,13.6723,13.7042,111111.1111
2014-11-19 11:00:00,21.44,21.47,21.4,21.47,41369.6715583508,13.7042,13.7234,13.6787,13.7234,41369.6716
2014-11-19 11:30:00,21.47,21.47,21.44,21.44,41509.43396226415,13.7234,13.7234,13.7042,13.7042,41509.434
2014-11-19 12:00:00,21.44,21.46,21.44,21.45,29210.342417889584,13.7042,13.717,13.7042,13.7106,29210.3424
2014-11-19 12:30:00,21.46,21.47,21.44,21.47,22361.984626135567,13.717,13.7234,13.7042,13.7234,22361.9846
2014-11-19 13:00:00,21.46,21.5,21.46,21.49,19846.26135569532,13.717,13.7426,13.717,13.7362,19846.2614
2014-11-19 13:30:00,21.49,21.51,21.48,21.49,34800.83857442348,13.7362,13.749,13.7298,13.7362,34800.8386
2014-11-19 14:00:00,21.49,21.54,21.48,21.52,47239.69252271139,13.7362,13.7682,13.7298,13.7554,47239.6925
2014-11-19 14:30:00,21.52,21.52,21.48,21.49,34521.31376659678,13.7554,13.7554,13.7298,13.7362,34521.3138
2014-11-19 15:00:00,21.49,21.52,21.49,21.5,41369.6715583508,13.7362,13.7554,13.7362,13.7426,41369.6716
2014-11-19 15:30:00,21.5,21.51,21.47,21.49,156673.65478686232,13.7426,13.749,13.7234,13.7362,156673.6548
2014-11-20 09:30:00,21.36,21.52,21.29,21.49,24178.895877009083,13.6531,13.7554,13.6084,13.7362,24178.8959
2014-11-20 10:00:00,21.49,21.54,21.44,21.52,45422.78127183787,13.7362,13.7682,13.7042,13.7554,45422.7813
2014-11-20 10:30:00,21.52,21.57,21.49,21.51,48916.84136967156,13.7554,13.7873,13.7362,13.749,48916.8414
2014-11-20 11:00:00,21.5,21.54,21.5,21.53,51013.277428371766,13.7426,13.7682,13.7426,13.7618,51013.2774
2014-11-20 11:30:00,21.53,21.57,21.52,21.52,37316.56184486373,13.7618,13.7873,13.7554,13.7554,37316.5618
2014-11-20 12:00:00,21.52,21.54,21.52,21.54,22781.27183787561,13.7554,13.7682,13.7554,13.7682,22781.2718
2014-11-20 12:30:00,21.54,21.57,21.52,21.53,38294.89867225716,13.7682,13.7873,13.7554,13.7618,38294.8987
2014-11-20 13:00:00,21.54,21.54,21.51,21.52,35499.65059399021,13.7682,13.7682,13.749,13.7554,35499.6506
2014-11-20 13:30:00,21.52,21.56,21.52,21.53,35080.36338225017,13.7554,13.7809,13.7554,13.7618,35080.3634
2014-11-20 14:00:00,21.54,21.54,21.53,21.54,22501.747030048915,13.7682,13.7682,13.7618,13.7682,22501.747
2014-11-20 14:30:00,21.54,21.59,21.53,21.57,44025.1572327044,13.7682,13.8001,13.7618,13.7873,44025.1572
2014-11-20 15:00:00,21.57,21.57,21.55,21.55,45143.25646401118,13.7873,13.7873,13.7746,13.7746,45143.2565
2014-11-20 15:30:00,21.55,21.58,21.55,21.56,115443.74563242486,13.7746,13.7937,13.7746,13.7809,115443.7456
2014-11-21 09:30:00,21.87,21.99,21.79,21.94,82180.29350104822,13.9791,14.0558,13.928,14.0238,82180.2935
2014-11-21 10:00:00,21.93,21.94,21.79,21.87,49895.17819706498,14.0174,14.0238,13.928,13.9791,49895.1782
2014-11-21 10:30:00,21.89,21.89,21.79,21.79,38294.89867225716,13.9919,13.9919,13.928,13.928,38294.8987
2014-11-21 11:00:00,21.79,21.8,21.77,21.79,15513.62683438155,13.928,13.9344,13.9152,13.928,15513.6268
2014-11-21 11:30:00,21.78,21.81,21.77,21.8,18169.11250873515,13.9216,13.9407,13.9152,13.9344,18169.1125
2014-11-21 12:00:00,21.8,21.82,21.77,21.79,18029.3501048218,13.9344,13.9471,13.9152,13.928,18029.3501
2014-11-21 12:30:00,21.79,21.8,21.78,21.79,20824.598183088747,13.928,13.9344,13.9216,13.928,20824.5982
2014-11-21 13:00:00,21.79,21.79,21.72,21.73,21663.17260656883,13.928,13.928,13.8832,13.8896,21663.1726
2014-11-21 13:30:00,21.72,21.76,21.72,21.73,24178.895877009083,13.8832,13.9088,13.8832,13.8896,24178.8959
2014-11-21 14:00:00,21.72,21.73,21.65,21.66,29350.10482180293,13.8832,13.8896,13.8385,13.8449,29350.1048
2014-11-21 14:30:00,21.66,21.72,21.63,21.71,145911.94968553458,13.8449,13.8832,13.8257,13.8768,145911.9497
2014-11-21 15:00:00,21.71,21.73,21.69,21.69,24877.70789657582,13.8768,13.8896,13.864,13.864,24877.7079
2014-11-21 15:30:00,21.69,21.73,21.69,21.72,99371.06918238993,13.864,13.8896,13.864,13.8832,99371.0692
2014-11-24 09:30:00,21.7,21.83,21.62,21.73,39412.99790356394,13.8704,13.9535,13.8193,13.8896,39412.9979
2014-11-24 10:00:00,21.72,21.74,21.67,21.67,18588.39972047519,13.8832,13.896,13.8513,13.8513,18588.3997
2014-11-24 10:30:00,21.68,21.71,21.67,21.71,32844.16491963661,13.8576,13.8768,13.8513,13.8768,32844.1649
2014-11-24 11:00:00,21.71,21.75,21.71,21.75,34521.31376659678,13.8768,13.9024,13.8768,13.9024,34521.3138
2014-11-24 11:30:00,21.75,21.82,21.74,21.79,25576.519916142555,13.9024,13.9471,13.896,13.928,25576.5199
2014-11-24 12:00:00,21.79,21.79,21.77,21.79,12997.9035639413,13.928,13.928,13.9152,13.928,12997.9036
2014-11-24 12:30:00,21.79,21.81,21.74,21.75,31167.016072676448,13.928,13.9407,13.896,13.9024,31167.0161
2014-11-24 13:00:00,21.74,21.77,21.74,21.77,15653.389238294898,13.896,13.9152,13.896,13.9152,15653.3892
2014-11-24 13:30:00,21.77,21.77,21.76,21.77,11041.229909154436,13.9152,13.9152,13.9088,13.9152,11041.2299
2014-11-24 14:00:00,21.77,21.83,21.77,21.82,30468.204053109712,13.9152,13.9535,13.9152,13.9471,30468.2041
2014-11-24 14:30:00,21.83,21.84,21.81,21.81,24318.65828092243,13.9535,13.9599,13.9407,13.9407,24318.6583
2014-11-24 15:00:00,21.81,21.84,21.81,21.82,44584.20684835779,13.9407,13.9599,13.9407,13.9471,44584.2068
2014-11-24 15:30:00,21.83,21.87,21.82,21.87,117959.46890286512,13.9535,13.9791,13.9471,13.9791,117959.4689
2014-11-25 09:30:00,21.93,21.93,21.79,21.86,33403.214535290004,14.0174,14.0174,13.928,13.9727,33403.2145
2014-11-25 10:00:00,21.84,21.85,21.79,21.85,42907.05800139762,13.9599,13.9663,13.928,13.9663,42907.058
2014-11-25 10:30:00,21.85,21.89,21.84,21.87,45842.06848357792,13.9663,13.9919,13.9599,13.9791,45842.0685
2014-11-25 11:00:00,21.87,21.89,21.86,21.86,18728.16212438854,13.9791,13.9919,13.9727,13.9727,18728.1621
2014-11-25 11:30:00,21.87,21.92,21.86,21.92,29909.154437456324,13.9791,14.0111,13.9727,14.0111,29909.1544
2014-11-25 12:00:00,21.92,22.0,21.92,22.0,47658.97973445143,14.0111,14.0622,14.0111,14.0622,47658.9797
2014-11-25 12:30:00,22.0,22.0,21.96,21.96,63591.893780573024,14.0622,14.0622,14.0366,14.0366,63591.8938
2014-11-25 13:00:00,21.97,22.0,21.97,21.97,50314.46540880503,14.043,14.0622,14.043,14.043,50314.4654
2014-11-25 13:30:00,21.97,21.97,21.95,21.96,34241.78895877009,14.043,14.043,14.0302,14.0366,34241.789
2014-11-25 14:00:00,21.96,21.96,21.89,21.89,104402.51572327044,14.0366,14.0366,13.9919,13.9919,104402.5157
2014-11-25 14:30:00,21.89,21.89,21.84,21.84,54507.33752620545,13.9919,13.9919,13.9599,13.9599,54507.3375
2014-11-25 15:00:00,21.85,21.91,21.84,21.9,46680.642907058,13.9663,14.0047,13.9599,13.9983,46680.6429
2014-11-25 15:30:00,21.9,21.99,21.89,21.95,106638.714185884,13.9983,14.0558,13.9919,14.0302,106638.7142
2014-11-26 09:30:00,21.95,21.96,21.83,21.93,40810.62194269741,14.0302,14.0366,13.9535,14.0174,40810.6219
2014-11-26 10:00:00,21.89,21.99,21.89,21.95,37875.61146051712,13.9919,14.0558,13.9919,14.0302,37875.6115
2014-11-26 10:30:00,21.96,21.96,21.87,21.87,59678.546470999296,14.0366,14.0366,13.9791,13.9791,59678.5465
2014-11-26 11:00:00,21.87,21.88,21.81,21.81,66526.90426275332,13.9791,13.9855,13.9407,13.9407,66526.9043
2014-11-26 11:30:00,21.82,21.82,21.71,21.73,63871.41858839972,13.9471,13.9471,13.8768,13.8896,63871.4186
2014-11-26 12:00:00,21.74,21.74,21.67,21.67,47798.74213836477,13.896,13.896,13.8513,13.8513,47798.7421
2014-11-26 12:30:00,21.68,21.74,21.67,21.73,23200.55904961565,13.8576,13.896,13.8513,13.8896,23200.559
2014-11-26 13:00:00,21.73,21.73,21.68,21.69,26554.856743535987,13.8896,13.8896,13.8576,13.864,26554.8567
2014-11-26 13:30:00,21.68,21.7,21.62,21.67,81900.76869322151,13.8576,13.8704,13.8193,13.8513,81900.7687
2014-11-26 14:00:00,21.67,21.67,21.61,21.61,14116.002795248078,13.8513,13.8513,13.8129,13.8129,14116.0028
2014-11-26 14:30:00,21.61,21.62,21.59,21.6,21104.122990915443,13.8129,13.8193,13.8001,13.8065,21104.123
2014-11-26 15:00:00,21.6,21.6,21.52,21.57,54367.5751222921,13.8065,13.8065,13.7554,13.7873,54367.5751
2014-11-26 15:30:00,21.57,21.59,21.53,21.59,88888.88888888888,13.7873,13.8001,13.7618,13.8001,88888.8889
2014-11-28 09:30:00,21.52,21.54,21.16,21.19,57162.82320055905,13.7554,13.7682,13.5253,13.5444,57162.8232
2014-11-28 10:00:00,21.2,21.22,21.11,21.18,74912.64849755415,13.5508,13.5636,13.4933,13.5381,74912.6485
2014-11-28 10:30:00,21.19,21.24,21.13,21.19,40670.85953878406,13.5444,13.5764,13.5061,13.5444,40670.8595
2014-11-28 11:00:00,21.19,21.22,21.17,21.18,30188.679245283016,13.5444,13.5636,13.5317,13.5381,30188.6792
2014-11-28 11:30:00,21.19,21.25,21.16,21.2,40251.57232704402,13.5444,13.5828,13.5253,13.5508,40251.5723
2014-11-28 12:00:00,21.21,21.26,21.19,21.24,34102.02655485674,13.5572,13.5892,13.5444,13.5764,34102.0266
2014-11-28 12:30:00,21.24,21.24,21.16,21.18,90705.8001397624,13.5764,13.5764,13.5253,13.5381,90705.8001
2014-12-01 09:30:00,21.19,21.19,20.83,20.88,50314.46540880503,13.5444,13.5444,13.3143,13.3463,50314.4654
2014-12-01 10:00:00,20.88,20.94,20.86,20.88,29909.154437456324,13.3463,13.3846,13.3335,13.3463,29909.1544
2014-12-01 10:30:00,20.88,20.88,20.81,20.81,47798.74213836477,13.3463,13.3463,13.3016,13.3016,47798.7421
2014-12-01 11:00:00,20.83,20.88,20.81,20.88,75052.4109014675,13.3143,13.3463,13.3016,13.3463,75052.4109
2014-12-01 11:30:00,20.87,20.87,20.76,20.76,19566.736547868622,13.3399,13.3399,13.2696,13.2696,19566.7365
2014-12-01 12:00:00,20.76,20.77,20.74,20.75,21523.410202655483,13.2696,13.276,13.2568,13.2632,21523.4102
2014-12-01 12:30:00,20.75,20.82,20.74,20.82,11041.229909154436,13.2632,13.3079,13.2568,13.3079,11041.2299
2014-12-01 13:00:00,20.83,20.84,20.79,20.79,6988.120195667365,13.3143,13.3207,13.2888,13.2888,6988.1202
2014-12-01 13:30:00,20.79,20.82,20.79,20.82,19426.974143955274,13.2888,13.3079,13.2888,13.3079,19426.9741
2014-12-01 14:00:00,20.81,20.81,20.76,20.78,15094.339622641508,13.3016,13.3016,13.2696,13.2824,15094.3396
2014-12-01 14:30:00,20.78,20.84,20.78,20.82,30887.491264849752,13.2824,13.3207,13.2824,13.3079,30887.4913
2014-12-01 15:00:00,20.83,20.85,20.8,20.84,33822.501747030044,13.3143,13.3271,13.2952,13.3207,33822.5017
2014-12-01 15:30:00,20.84,20.84,20.69,20.69,312229.2103424179,13.3207,13.3207,13.2248,13.2248,312229.2103
2014-12-02 09:30:00,20.64,20.76,20.56,20.66,25017.470300489167,13.1929,13.2696,13.1418,13.2057,25017.4703
2014-12-02 10:00:00,20.66,20.71,20.63,20.63,33123.68972746331,13.2057,13.2376,13.1865,13.1865,33123.6897
2014-12-02 10:30:00,20.64,20.71,20.59,20.71,64849.75541579314,13.1929,13.2376,13.1609,13.2376,64849.7554
2014-12-02 11:00:00,20.71,20.74,20.64,20.64,27393.43116701607,13.2376,13.2568,13.1929,13.1929,27393.4312
2014-12-02 11:30:00,20.65,20.66,20.58,20.65,47658.97973445143,13.1993,13.2057,13.1545,13.1993,47658.9797
2014-12-02 12:00:00,20.65,20.66,20.63,20.64,22082.459818308875,13.1993,13.2057,13.1865,13.1929,22082.4598
2014-12-02 12:30:00,20.64,20.64,20.6,20.61,12858.141160027952,13.1929,13.1929,13.1673,13.1737,12858.1412
2014-12-02 13:00:00,20.61,20.69,20.61,20.68,30887.491264849752,13.1737,13.2248,13.1737,13.2185,30887.4913
2014-12-02 13:30:00,20.69,20.74,20.69,20.74,46401.1180992313,13.2248,13.2568,13.2248,13.2568,46401.1181
2014-12-02 14:00:00,20.74,20.76,20.71,20.76,19986.023759608663,13.2568,13.2696,13.2376,13.2696,19986.0238
2014-12-02 14:30:00,20.76,20.79,20.75,20.78,17330.538085255066,13.2696,13.2888,13.2632,13.2824,17330.5381
2014-12-02 15:00:00,20.77,20.82,20.75,20.81,83577.91754018169,13.276,13.3079,13.2632,13.3016,83577.9175
2014-12-02 15:30:00,20.81,20.85,20.8,20.82,256464.0111809923,13.3016,13.3271,13.2952,13.3079,256464.0112
2014-12-03 09:30:00,20.81,21.14,20.81,21.14,27393.43116701607,13.3016,13.5125,13.3016,13.5125,27393.4312
2014-12-03 10:00:00,21.14,21.29,21.1,21.28,71698.11320754717,13.5125,13.6084,13.4869,13.602,71698.1132
2014-12-03 10:30:00,21.27,21.31,21.25,21.29,40810.62194269741,13.5956,13.6211,13.5828,13.6084,40810.6219
2014-12-03 11:00:00,21.31,21.35,21.28,21.29,20265.54856743536,13.6211,13.6467,13.602,13.6084,20265.5486
2014-12-03 11:30:00,21.3,21.31,21.25,21.26,27812.71837875611,13.6148,13.6211,13.5828,13.5892,27812.7184
2014-12-03 12:00:00,21.25,21.29,21.24,21.28,31586.303284416488,13.5828,13.6084,13.5764,13.602,31586.3033
2014-12-03 12:30:00,21.27,21.29,21.22,21.25,37316.56184486373,13.5956,13.6084,13.5636,13.5828,37316.5618
2014-12-03 13:00:00,21.25,21.29,21.24,21.29,25436.757512229207,13.5828,13.6084,13.5764,13.6084,25436.7575
2014-12-03 13:30:00,21.28,21.29,21.2,21.21,23759.60866526904,13.602,13.6084,13.5508,13.5572,23759.6087
2014-12-03 14:00:00,21.2,21.26,21.2,21.24,35359.88819007687,13.5508,13.5892,13.5508,13.5764,35359.8882
2014-12-03 14:30:00,21.25,21.28,21.24,21.25,42487.77078965758,13.5828,13.602,13.5764,13.5828,42487.7708
2014-12-03 15:00:00,21.26,21.28,21.23,21.28,41928.72117400419,13.5892,13.602,13.57,13.602,41928.7212
2014-12-03 15:30:00,21.28,21.3,21.25,21.26,121733.0538085255,13.602,13.6148,13.5828,13.5892,121733.0538
2014-12-04 09:30:00,21.18,21.31,21.09,21.09,12438.85394828791,13.5381,13.6211,13.4805,13.4805,12438.8539
2014-12-04 10:00:00,21.06,21.07,20.98,20.98,20265.54856743536,13.4613,13.4677,13.4102,13.4102,20265.5486
2014-12-04 10:30:00,20.97,20.97,20.89,20.95,16212.438853948286,13.4038,13.4038,13.3527,13.391,16212.4389
2014-12-04 11:00:00,20.96,20.96,20.94,20.94,15653.389238294898,13.3974,13.3974,13.3846,13.3846,15653.3892
2014-12-04 11:30:00,20.94,21.06,20.94,21.06,18867.924528301886,13.3846,13.4613,13.3846,13.4613,18867.9245
2014-12-04 12:00:00,21.06,21.07,21.04,21.05,14535.29000698812,13.4613,13.4677,13.4486,13.455,14535.29
2014-12-04 12:30:00,21.05,21.07,21.03,21.04,21104.122990915443,13.455,13.4677,13.4422,13.4486,21104.123
2014-12-04 13:00:00,21.04,21.07,21.04,21.06,19007.686932215234,13.4486,13.4677,13.4486,13.4613,19007.6869
2014-12-04 13:30:00,21.06,21.11,21.06,21.08,24178.895877009083,13.4613,13.4933,13.4613,13.4741,24178.8959
2014-12-04 14:00:00,21.08,21.09,21.05,21.09,29909.154437456324,13.4741,13.4805,13.455,13.4805,29909.1544
2014-12-04 14:30:00,21.08,21.09,21.05,21.07,40670.85953878406,13.4741,13.4805,13.455,13.4677,40670.8595
2014-12-04 15:00:00,21.07,21.07,20.99,21.01,110552.06149545772,13.4677,13.4677,13.4166,13.4294,110552.0615
2014-12-04 15:30:00,21.02,21.09,21.01,21.06,116701.607267645,13.4358,13.4805,13.4294,13.4613,116701.6073
2014-12-05 09:30:00,21.11,21.26,20.97,21.16,44863.731656184485,13.4933,13.5892,13.4038,13.5253,44863.7317
2014-12-05 10:00:00,21.16,21.19,21.06,21.07,52969.95108315862,13.5253,13.5444,13.4613,13.4677,52969.9511
2014-12-05 10:30:00,21.06,21.15,21.06,21.14,12299.091544374562,13.4613,13.5189,13.4613,13.5125,12299.0915
2014-12-05 11:00:00,21.15,21.19,21.15,21.19,20405.310971348707,13.5189,13.5444,13.5189,13.5444,20405.311
2014-12-05 11:30:00,21.19,21.19,21.15,21.16,9643.605870020963,13.5444,13.5444,13.5189,13.5253,9643.6059
2014-12-05 12:00:00,21.16,21.18,21.13,21.16,10482.180293501047,13.5253,13.5381,13.5061,13.5253,10482.1803
2014-12-05 12:30:00,21.17,21.2,21.16,21.18,24039.13347309573,13.5317,13.5508,13.5253,13.5381,24039.1335
2014-12-05 13:00:00,21.19,21.21,21.17,21.2,22222.22222222222,13.5444,13.5572,13.5317,13.5508,22222.2222
2014-12-05 13:30:00,21.2,21.26,21.19,21.26,42907.05800139762,13.5508,13.5892,13.5444,13.5892,42907.058
2014-12-05 14:00:00,21.24,21.27,21.22,21.23,16631.72606568833,13.5764,13.5956,13.5636,13.57,16631.7261
2014-12-05 14:30:00,21.22,21.26,21.19,21.24,71418.58839972047,13.5636,13.5892,13.5444,13.5764,71418.5884
2014-12-05 15:00:00,21.23,21.26,21.19,21.25,74633.12368972746,13.57,13.5892,13.5444,13.5828,74633.1237
2014-12-05 15:30:00,21.26,21.26,21.16,21.19,87351.50244584207,13.5892,13.5892,13.5253,13.5444,87351.5024
2014-12-08 09:30:00,21.16,21.16,21.03,21.04,11041.229909154436,13.5253,13.5253,13.4422,13.4486,11041.2299
2014-12-08 10:00:00,21.05,21.09,21.01,21.06,8525.506638714185,13.455,13.4805,13.4294,13.4613,8525.5066
2014-12-08 10:30:00,21.09,21.1,21.07,21.09,5171.20894479385,13.4805,13.4869,13.4677,13.4805,5171.2089
2014-12-08 11:00:00,21.08,21.09,21.04,21.06,13976.24039133473,13.4741,13.4805,13.4486,13.4613,13976.2404
2014-12-08 11:30:00,21.06,21.06,20.99,20.99,8665.269042627533,13.4613,13.4613,13.4166,13.4166,8665.269
2014-12-08 12:00:00,20.99,20.99,20.88,20.89,14675.052410901466,13.4166,13.4166,13.3463,13.3527,14675.0524
2014-12-08 12:30:00,20.89,20.91,20.86,20.86,9503.843466107615,13.3527,13.3655,13.3335,13.3335,9503.8435
2014-12-08 13:00:00,20.86,20.89,20.84,20.84,9503.843466107615,13.3335,13.3527,13.3207,13.3207,9503.8435
2014-12-08 13:30:00,20.84,20.84,20.75,20.75,17889.587700908454,13.3207,13.3207,13.2632,13.2632,17889.5877
2014-12-08 14:00:00,20.75,20.76,20.68,20.69,36617.74982529699,13.2632,13.2696,13.2185,13.2248,36617.7498
2014-12-08 14:30:00,20.7,20.78,20.7,20.76,21523.410202655483,13.2312,13.2824,13.2312,13.2696,21523.4102
2014-12-08 15:00:00,20.76,20.77,20.69,20.75,36058.7002096436,13.2696,13.276,13.2248,13.2632,36058.7002
2014-12-08 15:30:00,20.74,20.82,20.74,20.82,150384.34661076168,13.2568,13.3079,13.2568,13.3079,150384.3466
2014-12-09 09:30:00,20.64,20.8,20.55,20.79,43605.87002096436,13.1929,13.2952,13.1354,13.2888,43605.87
2014-12-09 10:00:00,20.76,20.8,20.72,20.72,26834.381551362683,13.2696,13.2952,13.244,13.244,26834.3816
2014-12-09 10:30:00,20.7,20.81,20.7,20.81,22641.509433962263,13.2312,13.3016,13.2312,13.3016,22641.5094
2014-12-09 11:00:00,20.81,20.85,20.77,20.81,23060.796645702303,13.3016,13.3271,13.276,13.3016,23060.7966
2014-12-09 11:30:00,20.82,20.84,20.76,20.77,11879.80433263452,13.3079,13.3207,13.2696,13.276,11879.8043
2014-12-09 12:00:00,20.76,20.76,20.73,20.73,25157.232704402515,13.2696,13.2696,13.2504,13.2504,25157.2327
2014-12-09 12:30:00,20.72,20.76,20.71,20.75,35639.412997903564,13.244,13.2696,13.2376,13.2632,35639.413
2014-12-09 13:00:00,20.75,20.79,20.74,20.77,45842.06848357792,13.2632,13.2888,13.2568,13.276,45842.0685
2014-12-09 13:30:00,20.77,20.85,20.77,20.84,42348.00838574423,13.276,13.3271,13.276,13.3207,42348.0084
2014-12-09 14:00:00,20.84,20.89,20.83,20.87,24598.183088749123,13.3207,13.3527,13.3143,13.3399,24598.1831
2014-12-09 14:30:00,20.86,20.86,20.81,20.85,26415.09433962264,13.3335,13.3335,13.3016,13.3271,26415.0943
2014-12-09 15:00:00,20.85,20.86,20.83,20.84,31027.2536687631,13.3271,13.3335,13.3143,13.3207,31027.2537
2014-12-09 15:30:00,20.83,20.9,20.81,20.88,62334.032145352896,13.3143,13.3591,13.3016,13.3463,62334.0321
2014-12-10 09:30:00,20.66,20.88,20.5,20.53,70859.53878406709,13.2057,13.3463,13.1034,13.1226,70859.5388
2014-12-10 10:00:00,20.52,20.65,20.51,20.58,54367.5751222921,13.1162,13.1993,13.1098,13.1545,54367.5751
2014-12-10 10:30:00,20.58,20.6,20.56,20.57,57023.060796645696,13.1545,13.1673,13.1418,13.1481,57023.0608
2014-12-10 11:00:00,20.57,20.6,20.56,20.57,41369.6715583508,13.1481,13.1673,13.1418,13.1481,41369.6716
2014-12-10 11:30:00,20.56,20.62,20.56,20.58,28791.055206149544,13.1418,13.1801,13.1418,13.1545,28791.0552
2014-12-10 12:00:00,20.58,20.59,20.53,20.58,19566.736547868622,13.1545,13.1609,13.1226,13.1545,19566.7365
2014-12-10 12:30:00,20.57,20.65,20.56,20.61,35639.412997903564,13.1481,13.1993,13.1418,13.1737,35639.413
2014-12-10 13:00:00,20.61,20.62,20.5,20.5,22921.03424178896,13.1737,13.1801,13.1034,13.1034,22921.0342
2014-12-10 13:30:00,20.51,20.51,20.39,20.44,33822.501747030044,13.1098,13.1098,13.0331,13.0651,33822.5017
2014-12-10 14:00:00,20.44,20.51,20.44,20.46,44304.68204053109,13.0651,13.1098,13.0651,13.0778,44304.682
2014-12-10 14:30:00,20.46,20.46,20.38,20.38,36198.46261355695,13.0778,13.0778,13.0267,13.0267,36198.4626
2014-12-10 15:00:00,20.38,20.47,20.36,20.46,45842.06848357792,13.0267,13.0842,13.0139,13.0778,45842.0685
2014-12-10 15:30:00,20.46,20.48,20.28,20.32,160447.2396925227,13.0778,13.0906,12.9628,12.9883,160447.2397
2014-12-11 09:30:00,20.33,20.53,20.33,20.53,26834.381551362683,12.9947,13.1226,12.9947,13.1226,26834.3816
2014-12-11 10:00:00,20.53,20.53,20.41,20.51,24598.183088749123,13.1226,13.1226,13.0459,13.1098,24598.1831
2014-12-11 10:30:00,20.53,20.57,20.48,20.48,32145.35290006988,13.1226,13.1481,13.0906,13.0906,32145.3529
2014-12-11 11:00:00,20.46,20.51,20.46,20.49,11600.279524807826,13.0778,13.1098,13.0778,13.097,11600.2795
2014-12-11 11:30:00,20.47,20.5,20.47,20.48,24877.70789657582,13.0842,13.1034,13.0842,13.0906,24877.7079
2014-12-11 12:00:00,20.49,20.5,20.46,20.5,24178.895877009083,13.097,13.1034,13.0778,13.1034,24178.8959
2014-12-11 12:30:00,20.49,20.5,20.43,20.46,21663.17260656883,13.097,13.1034,13.0587,13.0778,21663.1726
2014-12-11 13:00:00,20.45,20.46,20.44,20.46,12438.85394828791,13.0714,13.0778,13.0651,13.0778,12438.8539
2014-12-11 13:30:00,20.46,20.47,20.44,20.46,20545.07337526205,13.0778,13.0842,13.0651,13.0778,20545.0734
2014-12-11 14:00:00,20.45,20.48,20.43,20.43,42208.245981830885,13.0714,13.0906,13.0587,13.0587,42208.246
2014-12-11 14:30:00,20.43,20.46,20.39,20.4,15373.864430468204,13.0587,13.0778,13.0331,13.0395,15373.8644
2014-12-11 15:00:00,20.4,20.48,20.4,20.45,28232.005590496155,13.0395,13.0906,13.0395,13.0714,28232.0056
2014-12-11 15:30:00,20.45,20.46,20.35,20.4,79105.52061495457,13.0714,13.0778,13.0075,13.0395,79105.5206
2014-12-12 09:30:00,20.22,20.22,20.04,20.09,21383.64779874214,12.9244,12.9244,12.8094,12.8413,21383.6478
2014-12-12 10:00:00,20.08,20.09,19.95,20.05,48218.02935010482,12.8349,12.8413,12.7518,12.8158,48218.0294
2014-12-12 10:30:00,20.07,20.08,19.93,19.94,14675.052410901466,12.8286,12.8349,12.7391,12.7455,14675.0524
2014-12-12 11:00:00,19.94,20.0,19.93,19.97,32005.59049615653,12.7455,12.7838,12.7391,12.7646,32005.5905
2014-12-12 11:30:00,19.98,20.08,19.97,19.98,94758.90985324948,12.771,12.8349,12.7646,12.771,94758.9099
2014-12-12 12:00:00,19.99,20.02,19.94,19.98,22921.03424178896,12.7774,12.7966,12.7455,12.771,22921.0342
2014-12-12 12:30:00,19.98,20.01,19.94,19.98,24877.70789657582,12.771,12.7902,12.7455,12.771,24877.7079
2014-12-12 13:00:00,19.98,20.09,19.96,20.09,37176.79944095038,12.771,12.8413,12.7582,12.8413,37176.7994
2014-12-12 13:30:00,20.1,20.11,20.03,20.06,24318.65828092243,12.8477,12.8541,12.803,12.8222,24318.6583
2014-12-12 14:00:00,20.05,20.06,20.01,20.02,27672.955974842764,12.8158,12.8222,12.7902,12.7966,27672.956
2014-12-12 14:30:00,20.01,20.06,19.96,20.06,21942.697414395527,12.7902,12.8222,12.7582,12.8222,21942.6974
2014-12-12 15:00:00,20.06,20.06,20.01,20.04,72955.97484276729,12.8222,12.8222,12.7902,12.8094,72955.9748
2014-12-12 15:30:00,20.04,20.05,19.98,20.03,153598.88190076867,12.8094,12.8158,12.771,12.803,153598.8819
2014-12-15 09:30:00,20.05,20.13,20.03,20.04,32005.59049615653,12.8158,12.8669,12.803,12.8094,32005.5905
2014-12-15 10:00:00,20.03,20.06,19.95,19.96,45003.49406009783,12.803,12.8222,12.7518,12.7582,45003.4941
2014-12-15 10:30:00,19.97,20.04,19.93,20.04,35359.88819007687,12.7646,12.8094,12.7391,12.8094,35359.8882
2014-12-15 11:00:00,20.05,20.05,19.88,19.91,32005.59049615653,12.8158,12.8158,12.7071,12.7263,32005.5905
2014-12-15 11:30:00,19.91,19.92,19.78,19.79,34661.07617051013,12.7263,12.7327,12.6432,12.6496,34661.0762
2014-12-15 12:00:00,19.79,19.93,19.79,19.91,17330.538085255066,12.6496,12.7391,12.6496,12.7263,17330.5381
2014-12-15 12:30:00,19.91,19.96,19.86,19.96,37735.84905660377,12.7263,12.7582,12.6943,12.7582,37735.8491
2014-12-15 13:00:00,19.96,20.01,19.95,19.98,35080.36338225017,12.7582,12.7902,12.7518,12.771,35080.3634
2014-12-15 13:30:00,19.98,20.01,19.96,19.96,30328.441649196364,12.771,12.7902,12.7582,12.7582,30328.4416
2014-12-15 14:00:00,19.96,20.0,19.93,19.99,35918.93780573025,12.7582,12.7838,12.7391,12.7774,35918.9378
2014-12-15 14:30:00,19.98,20.01,19.94,19.98,25995.8071278826,12.771,12.7902,12.7455,12.771,25995.8071
2014-12-15 15:00:00,19.98,20.03,19.98,20.01,35359.88819007687,12.771,12.803,12.771,12.7902,35359.8882
2014-12-15 15:30:00,20.01,20.03,19.98,19.98,89587.70090845562,12.7902,12.803,12.771,12.771,89587.7009
2014-12-16 09:30:00,20.0,20.2,19.94,20.17,64011.18099231306,12.7838,12.9116,12.7455,12.8925,64011.181
2014-12-16 10:00:00,20.18,20.22,20.12,20.16,27812.71837875611,12.8989,12.9244,12.8605,12.8861,27812.7184
2014-12-16 10:30:00,20.15,20.15,20.07,20.07,12858.141160027952,12.8797,12.8797,12.8286,12.8286,12858.1412
2014-12-16 11:00:00,20.08,20.19,20.06,20.18,24598.183088749123,12.8349,12.9053,12.8222,12.8989,24598.1831
2014-12-16 11:30:00,20.19,20.2,20.11,20.11,21383.64779874214,12.9053,12.9116,12.8541,12.8541,21383.6478
2014-12-16 12:00:00,20.12,20.13,20.05,20.05,9084.556254367575,12.8605,12.8669,12.8158,12.8158,9084.5563
2014-12-16 12:30:00,20.06,20.09,20.02,20.05,24318.65828092243,12.8222,12.8413,12.7966,12.8158,24318.6583
2014-12-16 13:00:00,20.05,20.08,20.01,20.03,32005.59049615653,12.8158,12.8349,12.7902,12.803,32005.5905
2014-12-16 13:30:00,20.03,20.13,20.02,20.09,34102.02655485674,12.803,12.8669,12.7966,12.8413,34102.0266
2014-12-16 14:00:00,20.1,20.12,20.08,20.11,20125.78616352201,12.8477,12.8605,12.8349,12.8541,20125.7862
2014-12-16 14:30:00,20.12,20.14,20.07,20.09,24458.42068483578,12.8605,12.8733,12.8286,12.8413,24458.4207
2014-12-16 15:00:00,20.09,20.17,20.07,20.12,86512.92802236197,12.8413,12.8925,12.8286,12.8605,86512.928
2014-12-16 15:30:00,20.11,20.14,20.03,20.09,182529.6995108316,12.8541,12.8733,12.803,12.8413,182529.6995
2014-12-17 09:30:00,20.06,20.06,19.95,19.98,25995.8071278826,12.8222,12.8222,12.7518,12.771,25995.8071
2014-12-17 10:00:00,19.99,19.99,19.94,19.96,32005.59049615653,12.7774,12.7774,12.7455,12.7582,32005.5905
2014-12-17 10:30:00,19.94,19.99,19.93,19.99,26415.09433962264,12.7455,12.7774,12.7391,12.7774,26415.0943
2014-12-17 11:00:00,19.99,20.03,19.99,19.99,121733.0538085255,12.7774,12.803,12.7774,12.7774,121733.0538
2014-12-17 11:30:00,20.0,20.12,19.99,20.12,18169.11250873515,12.7838,12.8605,12.7774,12.8605,18169.1125
2014-12-17 12:00:00,20.11,20.11,20.03,20.04,80642.9070580014,12.8541,12.8541,12.803,12.8094,80642.9071
2014-12-17 12:30:00,20.04,20.05,20.0,20.02,33263.45213137666,12.8094,12.8158,12.7838,12.7966,33263.4521
2014-12-17 13:00:00,20.03,20.06,20.03,20.06,81062.19426974143,12.803,12.8222,12.803,12.8222,81062.1943
2014-12-17 13:30:00,20.06,20.08,20.03,20.04,83438.15513626834,12.8222,12.8349,12.803,12.8094,83438.1551
2014-12-17 14:00:00,20.04,20.23,20.04,20.21,32424.87770789657,12.8094,12.9308,12.8094,12.918,32424.8777
2014-12-17 14:30:00,20.21,20.21,20.09,20.1,90426.2753319357,12.918,12.918,12.8413,12.8477,90426.2753
2014-12-17 15:00:00,20.09,20.2,20.07,20.18,137945.4926624738,12.8413,12.9116,12.8286,12.8989,137945.4927
2014-12-17 15:30:00,20.18,20.21,20.16,20.18,110412.29909154437,12.8989,12.918,12.8861,12.8989,110412.2991
2014-12-18 09:30:00,20.41,20.48,20.27,20.4,47379.454926624734,13.0459,13.0906,12.9564,13.0395,47379.4549
2014-12-18 10:00:00,20.36,20.38,20.31,20.38,153598.88190076867,13.0139,13.0267,12.982,13.0267,153598.8819
2014-12-18 10:30:00,20.38,20.44,20.37,20.43,40950.38434661076,13.0267,13.0651,13.0203,13.0587,40950.3843
2014-12-18 11:00:00,20.43,20.55,20.43,20.53,39972.047519217325,13.0587,13.1354,13.0587,13.1226,39972.0475
2014-12-18 11:30:00,20.54,20.61,20.54,20.6,32983.927323549964,13.129,13.1737,13.129,13.1673,32983.9273
2014-12-18 12:00:00,20.61,20.72,20.58,20.71,37596.08665269042,13.1737,13.244,13.1545,13.2376,37596.0867
2014-12-18 12:30:00,20.72,20.83,20.71,20.81,70160.72676450034,13.244,13.3143,13.2376,13.3016,70160.7268
2014-12-18 13:00:00,20.8,20.84,20.8,20.84,33403.214535290004,13.2952,13.3207,13.2952,13.3207,33403.2145
2014-12-18 13:30:00,20.84,20.86,20.83,20.86,40670.85953878406,13.3207,13.3335,13.3143,13.3335,40670.8595
2014-12-18 14:00:00,20.86,20.86,20.82,20.83,54227.81271837875,13.3335,13.3335,13.3079,13.3143,54227.8127
2014-12-18 14:30:00,20.83,20.84,20.79,20.84,53109.713487071975,13.3143,13.3207,13.2888,13.3207,53109.7135
2014-12-18 15:00:00,20.84,20.95,20.84,20.94,101327.7428371768,13.3207,13.391,13.3207,13.3846,101327.7428
2014-12-18 15:30:00,20.94,21.01,20.91,20.99,111111.11111111112,13.3846,13.4294,13.3655,13.4166,111111.1111
2014-12-19 09:30:00,20.99,21.2,20.99,21.17,41509.43396226415,13.4166,13.5508,13.4166,13.5317,41509.434
2014-12-19 10:00:00,21.17,21.17,21.03,21.05,17749.825296995106,13.5317,13.5317,13.4422,13.455,17749.8253
2014-12-19 10:30:00,21.05,21.16,21.02,21.14,51153.03983228511,13.455,13.5253,13.4358,13.5125,51153.0398
2014-12-19 11:00:00,21.13,21.16,21.12,21.16,19007.686932215234,13.5061,13.5253,13.4997,13.5253,19007.6869
2014-12-19 11:30:00,21.15,21.16,21.07,21.08,30048.916841369668,13.5189,13.5253,13.4677,13.4741,30048.9168
2014-12-19 12:00:00,21.08,21.08,21.01,21.01,16072.67645003494,13.4741,13.4741,13.4294,13.4294,16072.6765
2014-12-19 12:30:00,21.01,21.01,20.96,20.98,161425.57651991613,13.4294,13.4294,13.3974,13.4102,161425.5765
2014-12-19 13:00:00,20.97,21.01,20.97,21.0,17749.825296995106,13.4038,13.4294,13.4038,13.423,17749.8253
2014-12-19 13:30:00,21.0,21.02,21.0,21.01,15094.339622641508,13.423,13.4358,13.423,13.4294,15094.3396
2014-12-19 14:00:00,21.02,21.03,21.0,21.0,31306.7784765898,13.4358,13.4422,13.423,13.423,31306.7785
2014-12-19 14:30:00,21.01,21.02,21.01,21.01,21942.697414395527,13.4294,13.4358,13.4294,13.4294,21942.6974
2014-12-19 15:00:00,21.02,21.02,20.99,21.01,52410.90146750524,13.4358,13.4358,13.4166,13.4294,52410.9015
2014-12-19 15:30:00,21.01,21.04,20.99,21.0,197204.75192173303,13.4294,13.4486,13.4166,13.423,197204.7519
2014-12-22 09:30:00,20.99,21.02,20.87,20.97,11460.51712089448,13.4166,13.4358,13.3399,13.4038,11460.5171
2014-12-22 10:00:00,20.98,21.16,20.98,21.15,17470.300489168414,13.4102,13.5253,13.4102,13.5189,17470.3005
2014-12-22 10:30:00,21.15,21.18,21.11,21.17,29210.342417889584,13.5189,13.5381,13.4933,13.5317,29210.3424
2014-12-22 11:00:00,21.17,21.21,21.14,21.21,23340.321453529,13.5317,13.5572,13.5125,13.5572,23340.3215
2014-12-22 11:30:00,21.22,21.26,21.21,21.26,21942.697414395527,13.5636,13.5892,13.5572,13.5892,21942.6974
2014-12-22 12:00:00,21.25,21.28,21.25,21.26,19566.736547868622,13.5828,13.602,13.5828,13.5892,19566.7365
2014-12-22 12:30:00,21.26,21.26,21.23,21.26,44025.1572327044,13.5892,13.5892,13.57,13.5892,44025.1572
2014-12-22 13:00:00,21.25,21.31,21.25,21.31,17610.06289308176,13.5828,13.6211,13.5828,13.6211,17610.0629
2014-12-22 13:30:00,21.31,21.31,21.29,21.31,25017.470300489167,13.6211,13.6211,13.6084,13.6211,25017.4703
2014-12-22 14:00:00,21.31,21.36,21.31,21.35,29350.10482180293,13.6211,13.6531,13.6211,13.6467,29350.1048
2014-12-22 14:30:00,21.36,21.37,21.34,21.36,25436.757512229207,13.6531,13.6595,13.6403,13.6531,25436.7575
2014-12-22 15:00:00,21.36,21.43,21.36,21.43,32704.402515723268,13.6531,13.6979,13.6531,13.6979,32704.4025
2014-12-22 15:30:00,21.43,21.52,21.43,21.52,221663.1726065688,13.6979,13.7554,13.6979,13.7554,221663.1726
2014-12-23 09:30:00,21.69,21.8,21.57,21.8,49895.17819706498,13.864,13.9344,13.7873,13.9344,49895.1782
2014-12-23 10:00:00,21.79,21.89,21.77,21.78,60656.88329839273,13.928,13.9919,13.9152,13.9216,60656.8833
2014-12-23 10:30:00,21.78,21.79,21.76,21.77,37735.84905660377,13.9216,13.928,13.9088,13.9152,37735.8491
2014-12-23 11:00:00,21.79,21.83,21.77,21.82,26275.33193570929,13.928,13.9535,13.9152,13.9471,26275.3319
2014-12-23 11:30:00,21.82,21.82,21.77,21.81,36198.46261355695,13.9471,13.9471,13.9152,13.9407,36198.4626
2014-12-23 12:00:00,21.81,21.87,21.8,21.86,16072.67645003494,13.9407,13.9791,13.9344,13.9727,16072.6765
2014-12-23 12:30:00,21.86,21.91,21.85,21.9,29350.10482180293,13.9727,14.0047,13.9663,13.9983,29350.1048
2014-12-23 13:00:00,21.9,21.94,21.82,21.82,26694.61914744933,13.9983,14.0238,13.9471,13.9471,26694.6191
2014-12-23 13:30:00,21.82,21.84,21.77,21.79,56464.01118099231,13.9471,13.9599,13.9152,13.928,56464.0112
2014-12-23 14:00:00,21.79,21.82,21.79,21.8,13277.428371767994,13.928,13.9471,13.928,13.9344,13277.4284
2014-12-23 14:30:00,21.8,21.87,21.8,21.85,40251.57232704402,13.9344,13.9791,13.9344,13.9663,40251.5723
2014-12-23 15:00:00,21.85,21.86,21.82,21.82,40670.85953878406,13.9663,13.9727,13.9471,13.9471,40670.8595
2014-12-23 15:30:00,21.82,21.82,21.79,21.79,68763.10272536687,13.9471,13.9471,13.928,13.928,68763.1027
2014-12-24 09:30:00,21.65,21.77,21.65,21.66,26275.33193570929,13.8385,13.9152,13.8385,13.8449,26275.3319
2014-12-24 10:00:00,21.68,21.73,21.67,21.72,13836.477987421382,13.8576,13.8896,13.8513,13.8832,13836.478
2014-12-24 10:30:00,21.72,21.72,21.67,21.67,14535.29000698812,13.8832,13.8832,13.8513,13.8513,14535.29
2014-12-24 11:00:00,21.67,21.69,21.66,21.68,13417.190775681342,13.8513,13.864,13.8449,13.8576,13417.1908
2014-12-24 11:30:00,21.69,21.69,21.67,21.68,23899.371069182387,13.864,13.864,13.8513,13.8576,23899.3711
2014-12-24 12:00:00,21.68,21.69,21.67,21.69,11600.279524807826,13.8576,13.864,13.8513,13.864,11600.2795
2014-12-24 12:30:00,21.68,21.72,21.67,21.68,37316.56184486373,13.8576,13.8832,13.8513,13.8576,37316.5618
2014-12-26 09:30:00,21.75,21.94,21.75,21.84,22222.22222222222,13.9024,14.0238,13.9024,13.9599,22222.2222
2014-12-26 10:00:00,21.82,21.84,21.79,21.81,14675.052410901466,13.9471,13.9599,13.928,13.9407,14675.0524
2014-12-26 10:30:00,21.81,21.81,21.77,21.78,10062.893081761003,13.9407,13.9407,13.9152,13.9216,10062.8931
2014-12-26 11:00:00,21.77,21.78,21.76,21.77,12299.091544374562,13.9152,13.9216,13.9088,13.9152,12299.0915
2014-12-26 11:30:00,21.77,21.77,21.75,21.75,8106.219426974143,13.9152,13.9152,13.9024,13.9024,8106.2194
2014-12-26 12:00:00,21.76,21.77,21.72,21.72,8385.744234800837,13.9088,13.9152,13.8832,13.8832,8385.7442
2014-12-26 12:30:00,21.72,21.72,21.69,21.69,3913.347309573725,13.8832,13.8832,13.864,13.864,3913.3473
2014-12-26 13:00:00,21.69,21.69,21.64,21.66,23200.55904961565,13.864,13.864,13.8321,13.8449,23200.559
2014-12-26 13:30:00,21.66,21.73,21.65,21.73,6289.308176100629,13.8449,13.8896,13.8385,13.8896,6289.3082
2014-12-26 14:00:00,21.74,21.76,21.74,21.76,5310.971348707198,13.896,13.9088,13.896,13.9088,5310.9713
2014-12-26 14:30:00,21.76,21.78,21.76,21.77,7267.64500349406,13.9088,13.9216,13.9088,13.9152,7267.645
2014-12-26 15:00:00,21.77,21.77,21.7,21.7,11740.041928721172,13.9152,13.9152,13.8704,13.8704,11740.0419
2014-12-26 15:30:00,21.7,21.7,21.67,21.69,55765.199161425575,13.8704,13.8704,13.8513,13.864,55765.1992
2014-12-29 09:30:00,21.72,21.95,21.72,21.95,23899.371069182387,13.8832,14.0302,13.8832,14.0302,23899.3711
2014-12-29 10:00:00,21.95,21.99,21.92,21.92,48357.791754018166,14.0302,14.0558,14.0111,14.0111,48357.7918
2014-12-29 10:30:00,21.91,22.01,21.91,22.0,10202.655485674351,14.0047,14.0686,14.0047,14.0622,10202.6555
2014-12-29 11:00:00,22.0,22.01,21.94,21.97,8805.03144654088,14.0622,14.0686,14.0238,14.043,8805.0314
2014-12-29 11:30:00,21.98,22.0,21.96,21.96,18169.11250873515,14.0494,14.0622,14.0366,14.0366,18169.1125
2014-12-29 12:00:00,21.97,21.98,21.96,21.97,6568.832983927323,14.043,14.0494,14.0366,14.043,6568.833
2014-12-29 12:30:00,21.97,21.97,21.96,21.97,6848.357791754018,14.043,14.043,14.0366,14.043,6848.3578
2014-12-29 13:00:00,21.97,21.98,21.96,21.97,8245.981830887491,14.043,14.0494,14.0366,14.043,8245.9818
2014-12-29 13:30:00,21.96,21.97,21.96,21.96,11600.279524807826,14.0366,14.043,14.0366,14.0366,11600.2795
2014-12-29 14:00:00,21.96,22.01,21.96,22.0,27393.43116701607,14.0366,14.0686,14.0366,14.0622,27393.4312
2014-12-29 14:30:00,22.0,22.02,21.99,22.02,28232.005590496155,14.0622,14.075,14.0558,14.075,28232.0056
2014-12-29 15:00:00,22.02,22.02,22.01,22.02,18867.924528301886,14.075,14.075,14.0686,14.075,18867.9245
2014-12-29 15:30:00,22.02,22.04,21.96,21.97,123410.20265548569,14.075,14.0878,14.0366,14.043,123410.2027
2014-12-30 09:30:00,21.89,22.07,21.88,21.88,36757.51222921034,13.9919,14.1069,13.9855,13.9855,36757.5122
2014-12-30 10:00:00,21.88,21.89,21.84,21.84,33403.214535290004,13.9855,13.9919,13.9599,13.9599,33403.2145
2014-12-30 10:30:00,21.84,21.84,21.74,21.74,16491.963661774982,13.9599,13.9599,13.896,13.896,16491.9637
2014-12-30 11:00:00,21.74,21.74,21.64,21.7,20405.310971348707,13.896,13.896,13.8321,13.8704,20405.311
2014-12-30 11:30:00,21.69,21.74,21.69,21.74,10342.4178895877,13.864,13.896,13.864,13.896,10342.4179
2014-12-30 12:00:00,21.73,21.74,21.72,21.72,7547.169811320754,13.8896,13.896,13.8832,13.8832,7547.1698
2014-12-30 12:30:00,21.73,21.77,21.72,21.77,18728.16212438854,13.8896,13.9152,13.8832,13.9152,18728.1621
2014-12-30 13:00:00,21.78,21.86,21.78,21.86,22641.509433962263,13.9216,13.9727,13.9216,13.9727,22641.5094
2014-12-30 13:30:00,21.86,21.86,21.8,21.81,15094.339622641508,13.9727,13.9727,13.9344,13.9407,15094.3396
2014-12-30 14:00:00,21.81,21.81,21.77,21.8,8944.793850454227,13.9407,13.9407,13.9152,13.9344,8944.7939
2014-12-30 14:30:00,21.82,21.84,21.79,21.79,8525.506638714185,13.9471,13.9599,13.928,13.928,8525.5066
2014-12-30 15:00:00,21.79,21.82,21.77,21.77,19986.023759608663,13.928,13.9471,13.9152,13.9152,19986.0238
2014-12-30 15:30:00,21.77,21.82,21.76,21.8,55206.14954577218,13.9152,13.9471,13.9088,13.9344,55206.1495
2014-12-31 09:30:00,21.8,21.8,21.7,21.79,24458.42068483578,13.9344,13.9344,13.8704,13.928,24458.4207
2014-12-31 10:00:00,21.79,21.89,21.79,21.89,17610.06289308176,13.928,13.9919,13.928,13.9919,17610.0629
2014-12-31 10:30:00,21.9,21.94,21.89,21.92,7686.932215234102,13.9983,14.0238,13.9919,14.0111,7686.9322
2014-12-31 11:00:00,21.92,21.94,21.89,21.91,14954.577218728162,14.0111,14.0238,13.9919,14.0047,14954.5772
2014-12-31 11:30:00,21.89,21.92,21.87,21.92,11180.992313067783,13.9919,14.0111,13.9791,14.0111,11180.9923
2014-12-31 12:00:00,21.9,21.92,21.82,21.84,14116.002795248078,13.9983,14.0111,13.9471,13.9599,14116.0028
2014-12-31 12:30:00,21.85,21.86,21.8,21.8,9224.31865828092,13.9663,13.9727,13.9344,13.9344,9224.3187
2014-12-31 13:00:00,21.82,21.85,21.8,21.85,15932.914046121592,13.9471,13.9663,13.9344,13.9663,15932.914
2014-12-31 13:30:00,21.87,21.89,21.86,21.88,12159.329140461216,13.9791,13.9919,13.9727,13.9855,12159.3291
2014-12-31 14:00:00,21.89,21.89,21.83,21.84,53529.000698812015,13.9919,13.9919,13.9535,13.9599,53529.0007
2014-12-31 14:30:00,21.82,21.84,21.79,21.82,91823.89937106916,13.9471,13.9599,13.928,13.9471,91823.8994
2014-12-31 15:00:00,21.83,21.83,21.77,21.78,37735.84905660377,13.9535,13.9535,13.9152,13.9216,37735.8491
2014-12-31 15:30:00,21.78,21.81,21.65,21.69,184206.8483577917,13.9216,13.9407,13.8385,13.864,184206.8484
2015-01-02 09:30:00,21.69,21.76,21.59,21.7,33682.7393431167,13.864,13.9088,13.8001,13.8704,33682.7393
2015-01-02 10:00:00,21.68,21.68,21.52,21.52,24877.70789657582,13.8576,13.8576,13.7554,13.7554,24877.7079
2015-01-02 10:30:00,21.53,21.54,21.37,21.39,46121.593291404606,13.7618,13.7682,13.6595,13.6723,46121.5933
2015-01-02 11:00:00,21.38,21.39,21.26,21.38,21942.697414395527,13.6659,13.6723,13.5892,13.6659,21942.6974
2015-01-02 11:30:00,21.37,21.38,21.29,21.34,20964.36058700209,13.6595,13.6659,13.6084,13.6403,20964.3606
2015-01-02 12:00:00,21.33,21.4,21.3,21.3,19147.44933612858,13.6339,13.6787,13.6148,13.6148,19147.4493
2015-01-02 12:30:00,21.31,21.34,21.27,21.3,13417.190775681342,13.6211,13.6403,13.5956,13.6148,13417.1908
2015-01-02 13:00:00,21.29,21.32,21.28,21.29,14675.052410901466,13.6084,13.6275,13.602,13.6084,14675.0524
2015-01-02 13:30:00,21.28,21.32,21.28,21.3,16072.67645003494,13.602,13.6275,13.602,13.6148,16072.6765
2015-01-02 14:00:00,21.31,21.36,21.31,21.34,20684.8357791754,13.6211,13.6531,13.6211,13.6403,20684.8358
2015-01-02 14:30:00,21.34,21.49,21.34,21.48,31446.540880503144,13.6403,13.7362,13.6403,13.7298,31446.5409
2015-01-02 15:00:00,21.48,21.49,21.45,21.48,27952.48078266946,13.7298,13.7362,13.7106,13.7298,27952.4808
2015-01-02 15:30:00,21.48,21.54,21.47,21.5,65967.85464709993,13.7298,13.7682,13.7234,13.7426,65967.8546
2015-01-05 09:30:00,21.35,21.43,21.19,21.19,34940.60097833683,13.6467,13.6979,13.5444,13.5444,34940.601
2015-01-05 10:00:00,21.16,21.21,21.11,21.21,44025.1572327044,13.5253,13.5572,13.4933,13.5572,44025.1572
2015-01-05 10:30:00,21.22,21.23,21.15,21.19,21942.697414395527,13.5636,13.57,13.5189,13.5444,21942.6974
2015-01-05 11:00:00,21.18,21.18,21.11,21.15,29489.86722571628,13.5381,13.5381,13.4933,13.5189,29489.8672
2015-01-05 11:30:00,21.15,21.17,21.12,21.13,9783.368273934311,13.5189,13.5317,13.4997,13.5061,9783.3683
2015-01-05 12:00:00,21.13,21.13,21.11,21.11,23480.083857442347,13.5061,13.5061,13.4933,13.4933,23480.0839
2015-01-05 12:30:00,21.11,21.15,21.1,21.12,40111.80992313068,13.4933,13.5189,13.4869,13.4997,40111.8099
2015-01-05 13:00:00,21.12,21.16,21.11,21.12,20405.310971348707,13.4997,13.5253,13.4933,13.4997,20405.311
2015-01-05 13:30:00,21.11,21.15,21.09,21.11,30607.96645702306,13.4933,13.5189,13.4805,13.4933,30607.9665
2015-01-05 14:00:00,21.11,21.11,21.03,21.05,20964.36058700209,13.4933,13.4933,13.4422,13.455,20964.3606
2015-01-05 14:30:00,21.05,21.06,21.03,21.04,27533.19357092942,13.455,13.4613,13.4422,13.4486,27533.1936
2015-01-05 15:00:00,21.04,21.05,21.01,21.01,28371.767994409503,13.4486,13.455,13.4294,13.4294,28371.768
2015-01-05 15:30:00,21.01,21.04,20.97,21.01,62613.55695317959,13.4294,13.4486,13.4038,13.4294,62613.557
2015-01-06 09:30:00,21.0,21.02,20.78,20.86,20964.36058700209,13.423,13.4358,13.2824,13.3335,20964.3606
2015-01-06 10:00:00,20.88,20.96,20.84,20.96,15513.62683438155,13.3463,13.3974,13.3207,13.3974,15513.6268
2015-01-06 10:30:00,20.96,20.97,20.89,20.9,14954.577218728162,13.3974,13.4038,13.3527,13.3591,14954.5772
2015-01-06 11:00:00,20.89,20.9,20.82,20.83,15793.151642208244,13.3527,13.3591,13.3079,13.3143,15793.1516
2015-01-06 11:30:00,20.82,20.83,20.7,20.7,21942.697414395527,13.3079,13.3143,13.2312,13.2312,21942.6974
2015-01-06 12:00:00,20.69,20.7,20.59,20.66,25716.282320055903,13.2248,13.2312,13.1609,13.2057,25716.2823
2015-01-06 12:30:00,20.64,20.74,20.63,20.71,19706.49895178197,13.1929,13.2568,13.1865,13.2376,19706.499
2015-01-06 13:00:00,20.72,20.72,20.54,20.62,13556.953179594688,13.244,13.244,13.129,13.1801,13556.9532
2015-01-06 13:30:00,20.61,20.64,20.56,20.61,10901.46750524109,13.1737,13.1929,13.1418,13.1737,10901.4675
2015-01-06 14:00:00,20.62,20.66,20.58,20.64,14675.052410901466,13.1801,13.2057,13.1545,13.1929,14675.0524
2015-01-06 14:30:00,20.66,20.83,20.64,20.77,17190.775681341718,13.2057,13.3143,13.1929,13.276,17190.7757
2015-01-06 15:00:00,20.78,20.84,20.73,20.82,31027.2536687631,13.2824,13.3207,13.2504,13.3079,31027.2537
2015-01-06 15:30:00,20.82,20.84,20.76,20.82,113207.54716981133,13.3079,13.3207,13.2696,13.3079,113207.5472
2015-01-07 09:30:00,20.89,20.91,20.77,20.89,21802.93501048218,13.3527,13.3655,13.276,13.3527,21802.935
2015-01-07 10:00:00,20.89,20.96,20.79,20.79,13137.665967854646,13.3527,13.3974,13.2888,13.2888,13137.666
2015-01-07 10:30:00,20.78,20.81,20.71,20.75,18867.924528301886,13.2824,13.3016,13.2376,13.2632,18867.9245
2015-01-07 11:00:00,20.76,20.76,20.64,20.66,15513.62683438155,13.2696,13.2696,13.1929,13.2057,15513.6268
2015-01-07 11:30:00,20.67,20.76,20.66,20.75,10202.655485674351,13.2121,13.2696,13.2057,13.2632,10202.6555
2015-01-07 12:00:00,20.76,20.8,20.73,20.74,24598.183088749123,13.2696,13.2952,13.2504,13.2568,24598.1831
2015-01-07 12:30:00,20.74,20.8,20.72,20.78,46121.593291404606,13.2568,13.2952,13.244,13.2824,46121.5933
2015-01-07 13:00:00,20.78,20.79,20.74,20.77,12299.091544374562,13.2824,13.2888,13.2568,13.276,12299.0915
2015-01-07 13:30:00,20.75,20.76,20.71,20.71,24598.183088749123,13.2632,13.2696,13.2376,13.2376,24598.1831
2015-01-07 14:00:00,20.71,20.75,20.71,20.73,23899.371069182387,13.2376,13.2632,13.2376,13.2504,23899.3711
2015-01-07 14:30:00,20.74,20.8,20.71,20.71,14954.577218728162,13.2568,13.2952,13.2376,13.2376,14954.5772
2015-01-07 15:00:00,20.72,20.74,20.69,20.71,20405.310971348707,13.244,13.2568,13.2248,13.2376,20405.311
2015-01-07 15:30:00,20.71,20.74,20.66,20.71,82879.10552061495,13.2376,13.2568,13.2057,13.2376,82879.1055
2015-01-08 09:30:00,20.82,20.96,20.71,20.84,21383.64779874214,13.3079,13.3974,13.2376,13.3207,21383.6478
2015-01-08 10:00:00,20.84,20.9,20.83,20.83,16771.488469601674,13.3207,13.3591,13.3143,13.3143,16771.4885
2015-01-08 10:30:00,20.82,20.95,20.79,20.95,19426.974143955274,13.3079,13.391,13.2888,13.391,19426.9741
2015-01-08 11:00:00,20.95,21.06,20.93,21.04,39832.28511530398,13.391,13.4613,13.3783,13.4486,39832.2851
2015-01-08 11:30:00,21.04,21.07,21.04,21.05,10761.70510132774,13.4486,13.4677,13.4486,13.455,10761.7051
2015-01-08 12:00:00,21.04,21.04,20.94,20.96,8385.744234800837,13.4486,13.4486,13.3846,13.3974,8385.7442
2015-01-08 12:30:00,20.96,20.96,20.88,20.91,16631.72606568833,13.3974,13.3974,13.3463,13.3655,16631.7261
2015-01-08 13:00:00,20.91,20.93,20.9,20.93,16911.250873515022,13.3655,13.3783,13.3591,13.3783,16911.2509
2015-01-08 13:30:00,20.93,20.94,20.91,20.91,13556.953179594688,13.3783,13.3846,13.3655,13.3655,13556.9532
2015-01-08 14:00:00,20.91,20.99,20.91,20.98,14814.814814814814,13.3655,13.4166,13.3655,13.4102,14814.8148
2015-01-08 14:30:00,20.99,21.01,20.96,20.96,11740.041928721172,13.4166,13.4294,13.3974,13.3974,11740.0419
2015-01-08 15:00:00,20.97,20.97,20.91,20.93,21523.410202655483,13.4038,13.4038,13.3655,13.3783,21523.4102
2015-01-08 15:30:00,20.93,20.99,20.9,20.97,75890.98532494759,13.3783,13.4166,13.3591,13.4038,75890.9853
2015-01-09 09:30:00,21.04,21.04,20.84,20.84,21104.122990915443,13.4486,13.4486,13.3207,13.3207,21104.123
2015-01-09 10:00:00,20.83,20.9,20.83,20.83,7267.64500349406,13.3143,13.3591,13.3143,13.3143,7267.645
2015-01-09 10:30:00,20.82,20.83,20.76,20.81,13836.477987421382,13.3079,13.3143,13.2696,13.3016,13836.478
2015-01-09 11:00:00,20.81,20.83,20.74,20.76,38434.66107617051,13.3016,13.3143,13.2568,13.2696,38434.6611
2015-01-09 11:30:00,20.75,20.79,20.75,20.76,19287.211740041927,13.2632,13.2888,13.2632,13.2696,19287.2117
2015-01-09 12:00:00,20.78,20.79,20.76,20.76,29489.86722571628,13.2824,13.2888,13.2696,13.2696,29489.8672
2015-01-09 12:30:00,20.76,20.79,20.71,20.73,91544.37456324248,13.2696,13.2888,13.2376,13.2504,91544.3746
2015-01-09 13:00:00,20.73,20.73,20.64,20.65,28791.055206149544,13.2504,13.2504,13.1929,13.1993,28791.0552
2015-01-09 13:30:00,20.66,20.7,20.65,20.68,13137.665967854646,13.2057,13.2312,13.1993,13.2185,13137.666
2015-01-09 14:00:00,20.68,20.68,20.64,20.65,19566.736547868622,13.2185,13.2185,13.1929,13.1993,19566.7365
2015-01-09 14:30:00,20.64,20.69,20.64,20.65,32704.402515723268,13.1929,13.2248,13.1929,13.1993,32704.4025
2015-01-09 15:00:00,20.65,20.71,20.62,20.62,29629.629629629628,13.1993,13.2376,13.1801,13.1801,29629.6296
2015-01-09 15:30:00,20.62,20.65,20.58,20.65,97554.1579315164,13.1801,13.1993,13.1545,13.1993,97554.1579
2015-01-12 09:30:00,20.61,20.69,20.33,20.35,35220.12578616352,13.1737,13.2248,12.9947,13.0075,35220.1258
2015-01-12 10:00:00,20.36,20.38,20.31,20.33,20405.310971348707,13.0139,13.0267,12.982,12.9947,20405.311
2015-01-12 10:30:00,20.32,20.5,20.32,20.5,43326.34521313766,12.9883,13.1034,12.9883,13.1034,43326.3452
2015-01-12 11:00:00,20.5,20.55,20.39,20.4,48357.791754018166,13.1034,13.1354,13.0331,13.0395,48357.7918
2015-01-12 11:30:00,20.4,20.41,20.3,20.36,50174.70300489168,13.0395,13.0459,12.9756,13.0139,50174.703
2015-01-12 12:00:00,20.36,20.41,20.33,20.36,28651.2928022362,13.0139,13.0459,12.9947,13.0139,28651.2928
2015-01-12 12:30:00,20.38,20.38,20.33,20.35,11600.279524807826,13.0267,13.0267,12.9947,13.0075,11600.2795
2015-01-12 13:00:00,20.36,20.38,20.33,20.36,16352.201257861634,13.0139,13.0267,12.9947,13.0139,16352.2013
2015-01-12 13:30:00,20.36,20.43,20.36,20.38,13836.477987421382,13.0139,13.0587,13.0139,13.0267,13836.478
2015-01-12 14:00:00,20.39,20.41,20.37,20.38,32844.16491963661,13.0331,13.0459,13.0203,13.0267,32844.1649
2015-01-12 14:30:00,20.38,20.39,20.36,20.38,29489.86722571628,13.0267,13.0331,13.0139,13.0267,29489.8672
2015-01-12 15:00:00,20.37,20.38,20.33,20.38,39552.760307477285,13.0203,13.0267,12.9947,13.0267,39552.7603
2015-01-12 15:30:00,20.38,20.38,20.33,20.36,86512.92802236197,13.0267,13.0267,12.9947,13.0139,86512.928
2015-01-13 09:30:00,20.51,20.58,20.45,20.56,13836.477987421382,13.1098,13.1545,13.0714,13.1418,13836.478
2015-01-13 10:00:00,20.56,20.64,20.56,20.64,19287.211740041927,13.1418,13.1929,13.1418,13.1929,19287.2117
2015-01-13 10:30:00,20.64,20.66,20.57,20.57,28930.81761006289,13.1929,13.2057,13.1481,13.1481,28930.8176
2015-01-13 11:00:00,20.57,20.57,20.39,20.46,67225.71628232005,13.1481,13.1481,13.0331,13.0778,67225.7163
2015-01-13 11:30:00,20.46,20.46,20.33,20.36,32285.115303983228,13.0778,13.0778,12.9947,13.0139,32285.1153
2015-01-13 12:00:00,20.37,20.38,20.32,20.35,36897.274633123685,13.0203,13.0267,12.9883,13.0075,36897.2746
2015-01-13 12:30:00,20.35,20.38,20.33,20.36,33962.2641509434,13.0075,13.0267,12.9947,13.0139,33962.2642
2015-01-13 13:00:00,20.36,20.37,20.32,20.32,42907.05800139762,13.0139,13.0203,12.9883,12.9883,42907.058
2015-01-13 13:30:00,20.31,20.32,20.09,20.14,65967.85464709993,12.982,12.9883,12.8413,12.8733,65967.8546
2015-01-13 14:00:00,20.13,20.13,20.02,20.06,45981.83088749126,12.8669,12.8669,12.7966,12.8222,45981.8309
2015-01-13 14:30:00,20.07,20.14,20.07,20.08,31306.7784765898,12.8286,12.8733,12.8286,12.8349,31306.7785
2015-01-13 15:00:00,20.06,20.13,20.06,20.11,49336.1285814116,12.8222,12.8669,12.8222,12.8541,49336.1286
2015-01-13 15:30:00,20.12,20.19,20.09,20.14,182250.1747030049,12.8605,12.9053,12.8413,12.8733,182250.1747
2015-01-14 09:30:00,19.93,20.08,19.88,19.92,19287.211740041927,12.7391,12.8349,12.7071,12.7327,19287.2117
2015-01-14 10:00:00,19.92,20.03,19.92,19.99,20125.78616352201,12.7327,12.803,12.7327,12.7774,20125.7862
2015-01-14 10:30:00,20.0,20.08,19.96,20.08,13556.953179594688,12.7838,12.8349,12.7582,12.8349,13556.9532
2015-01-14 11:00:00,20.06,20.06,19.96,19.97,8665.269042627533,12.8222,12.8222,12.7582,12.7646,8665.269
2015-01-14 11:30:00,19.98,19.98,19.93,19.93,52550.66387141858,12.771,12.771,12.7391,12.7391,52550.6639
2015-01-14 12:00:00,19.93,19.94,19.86,19.89,6289.308176100629,12.7391,12.7455,12.6943,12.7135,6289.3082
2015-01-14 12:30:00,19.88,19.91,19.84,19.88,12159.329140461216,12.7071,12.7263,12.6815,12.7071,12159.3291
2015-01-14 13:00:00,19.88,19.89,19.79,19.79,14954.577218728162,12.7071,12.7135,12.6496,12.6496,14954.5772
2015-01-14 13:30:00,19.78,19.79,19.65,19.65,45003.49406009783,12.6432,12.6496,12.5601,12.5601,45003.4941
2015-01-14 14:00:00,19.65,19.82,19.65,19.81,28930.81761006289,12.5601,12.6688,12.5601,12.6624,28930.8176
2015-01-14 14:30:00,19.81,19.88,19.81,19.84,15793.151642208244,12.6624,12.7071,12.6624,12.6815,15793.1516
2015-01-14 15:00:00,19.83,19.94,19.82,19.93,60237.59608665269,12.6751,12.7455,12.6688,12.7391,60237.5961
2015-01-14 15:30:00,19.92,19.93,19.87,19.89,93640.81062194268,12.7327,12.7391,12.7007,12.7135,93640.8106
2015-01-15 09:30:00,19.96,19.96,19.71,19.77,70440.25157232703,12.7582,12.7582,12.5984,12.6368,70440.2516
2015-01-15 10:00:00,19.82,19.92,19.73,19.88,23200.55904961565,12.6688,12.7327,12.6112,12.7071,23200.559
2015-01-15 10:30:00,19.9,19.95,19.88,19.92,142278.12718378755,12.7199,12.7518,12.7071,12.7327,142278.1272
2015-01-15 11:00:00,19.92,19.96,19.68,19.68,40810.62194269741,12.7327,12.7582,12.5793,12.5793,40810.6219
2015-01-15 11:30:00,19.68,19.72,19.67,19.7,30468.204053109712,12.5793,12.6048,12.5729,12.5921,30468.2041
2015-01-15 12:00:00,19.7,19.7,19.61,19.63,32844.16491963661,12.5921,12.5921,12.5345,12.5473,32844.1649
2015-01-15 12:30:00,19.63,19.63,19.45,19.46,55485.67435359888,12.5473,12.5473,12.4323,12.4386,55485.6744
2015-01-15 13:00:00,19.47,19.56,19.46,19.5,34521.31376659678,12.445,12.5026,12.4386,12.4642,34521.3138
2015-01-15 13:30:00,19.5,19.5,19.4,19.4,62893.08176100629,12.4642,12.4642,12.4003,12.4003,62893.0818
2015-01-15 14:00:00,19.4,19.48,19.38,19.41,57442.34800838574,12.4003,12.4514,12.3875,12.4067,57442.348
2015-01-15 14:30:00,19.42,19.5,19.42,19.48,85255.06638714185,12.4131,12.4642,12.4131,12.4514,85255.0664
2015-01-15 15:00:00,19.49,19.5,19.41,19.42,88609.36408106219,12.4578,12.4642,12.4067,12.4131,88609.3641
2015-01-15 15:30:00,19.43,19.44,19.35,19.37,248637.31656184484,12.4195,12.4259,12.3683,12.3811,248637.3166
2015-01-16 09:30:00,19.28,19.4,19.02,19.08,153878.40670859537,12.3236,12.4003,12.1574,12.1958,153878.4067
2015-01-16 10:00:00,19.05,19.23,19.05,19.1,63731.65618448637,12.1766,12.2916,12.1766,12.2085,63731.6562
2015-01-16 10:30:00,19.11,19.19,19.1,19.15,51013.277428371766,12.2149,12.2661,12.2085,12.2405,51013.2774
2015-01-16 11:00:00,19.15,19.27,19.15,19.21,35359.88819007687,12.2405,12.3172,12.2405,12.2788,35359.8882
2015-01-16 11:30:00,19.2,19.23,19.18,19.2,166736.54786862334,12.2725,12.2916,12.2597,12.2725,166736.5479
2015-01-16 12:00:00,19.22,19.3,19.21,19.25,25157.232704402515,12.2852,12.3364,12.2788,12.3044,25157.2327
2015-01-16 12:30:00,19.25,19.31,19.24,19.3,50034.940600978334,12.3044,12.3428,12.298,12.3364,50034.9406
2015-01-16 13:00:00,19.31,19.34,19.26,19.28,63871.41858839972,12.3428,12.3619,12.3108,12.3236,63871.4186
2015-01-16 13:30:00,19.28,19.37,19.28,19.35,15932.914046121592,12.3236,12.3811,12.3236,12.3683,15932.914
2015-01-16 14:00:00,19.35,19.39,19.33,19.35,45842.06848357792,12.3683,12.3939,12.3556,12.3683,45842.0685
2015-01-16 14:30:00,19.35,19.4,19.34,19.39,21383.64779874214,12.3683,12.4003,12.3619,12.3939,21383.6478
2015-01-16 15:00:00,19.38,19.38,19.34,19.34,33962.2641509434,12.3875,12.3875,12.3619,12.3619,33962.2642
2015-01-16 15:30:00,19.34,19.5,19.33,19.43,235499.6505939902,12.3619,12.4642,12.3556,12.4195,235499.6506
2015-01-20 09:30:00,19.38,19.55,19.33,19.46,125506.63871418589,12.3875,12.4962,12.3556,12.4386,125506.6387
2015-01-20 10:00:00,19.48,19.48,19.3,19.32,168693.2215234102,12.4514,12.4514,12.3364,12.3492,168693.2215
2015-01-20 10:30:00,19.31,19.32,19.21,19.23,59538.78406708595,12.3428,12.3492,12.2788,12.2916,59538.7841
2015-01-20 11:00:00,19.2,19.33,19.2,19.33,49056.6037735849,12.2725,12.3556,12.2725,12.3556,49056.6038
2015-01-20 11:30:00,19.34,19.38,19.29,19.35,69042.62753319356,12.3619,12.3875,12.33,12.3683,69042.6275
2015-01-20 12:00:00,19.33,19.4,19.33,19.38,31586.303284416488,12.3556,12.4003,12.3556,12.3875,31586.3033
2015-01-20 12:30:00,19.37,19.45,19.35,19.45,46820.40531097134,12.3811,12.4323,12.3683,12.4323,46820.4053
2015-01-20 13:00:00,19.45,19.5,19.41,19.42,41928.72117400419,12.4323,12.4642,12.4067,12.4131,41928.7212
2015-01-20 13:30:00,19.41,19.45,19.38,19.41,91264.84975541578,12.4067,12.4323,12.3875,12.4067,91264.8498
2015-01-20 14:00:00,19.41,19.44,19.4,19.43,41229.90915443745,12.4067,12.4259,12.4003,12.4195,41229.9092
2015-01-20 14:30:00,19.43,19.5,19.43,19.47,31726.06568832984,12.4195,12.4642,12.4195,12.445,31726.0657
2015-01-20 15:00:00,19.47,19.48,19.42,19.42,69042.62753319356,12.445,12.4514,12.4131,12.4131,69042.6275
2015-01-20 15:30:00,19.42,19.43,19.38,19.4,153179.59468902863,12.4131,12.4195,12.3875,12.4003,153179.5947
2015-01-21 09:30:00,19.42,19.63,19.28,19.41,106778.47658979734,12.4131,12.5473,12.3236,12.4067,106778.4766
2015-01-21 10:00:00,19.42,19.47,19.27,19.28,84276.72955974842,12.4131,12.445,12.3172,12.3236,84276.7296
2015-01-21 10:30:00,19.29,19.33,19.21,19.23,62194.26974143955,12.33,12.3556,12.2788,12.2916,62194.2697
2015-01-21 11:00:00,19.23,19.28,19.23,19.27,46401.1180992313,12.2916,12.3236,12.2916,12.3172,46401.1181
2015-01-21 11:30:00,19.28,19.31,19.25,19.3,84136.96715583507,12.3236,12.3428,12.3044,12.3364,84136.9672
2015-01-21 12:00:00,19.3,19.33,19.28,19.31,42907.05800139762,12.3364,12.3556,12.3236,12.3428,42907.058
2015-01-21 12:30:00,19.33,19.33,19.28,19.31,39552.760307477285,12.3556,12.3556,12.3236,12.3428,39552.7603
2015-01-21 13:00:00,19.3,19.33,19.28,19.32,77288.60936408106,12.3364,12.3556,12.3236,12.3492,77288.6094
2015-01-21 13:30:00,19.32,19.33,19.28,19.3,45003.49406009783,12.3492,12.3556,12.3236,12.3364,45003.4941
2015-01-21 14:00:00,19.29,19.31,19.28,19.28,57721.87281621243,12.33,12.3428,12.3236,12.3236,57721.8728
2015-01-21 14:30:00,19.28,19.35,19.28,19.3,63871.41858839972,12.3236,12.3683,12.3236,12.3364,63871.4186
2015-01-21 15:00:00,19.31,19.33,19.26,19.28,84416.49196366177,12.3428,12.3556,12.3108,12.3236,84416.492
2015-01-21 15:30:00,19.27,19.33,19.24,19.33,266806.42907058,12.3172,12.3556,12.298,12.3556,266806.4291
2015-01-22 09:30:00,19.68,19.89,19.62,19.8,232564.64011180992,12.5793,12.7135,12.5409,12.656,232564.6401
2015-01-22 10:00:00,19.79,19.83,19.73,19.76,106079.6645702306,12.6496,12.6751,12.6112,12.6304,106079.6646
2015-01-22 10:30:00,19.75,19.83,19.75,19.82,48916.84136967156,12.624,12.6751,12.624,12.6688,48916.8414
2015-01-22 11:00:00,19.82,19.88,19.81,19.87,50454.22781271837,12.6688,12.7071,12.6624,12.7007,50454.2278
2015-01-22 11:30:00,19.87,19.92,19.85,19.92,79944.09503843465,12.7007,12.7327,12.6879,12.7327,79944.095
2015-01-22 12:00:00,19.92,19.94,19.82,19.83,57861.63522012578,12.7327,12.7455,12.6688,12.6751,57861.6352
2015-01-22 12:30:00,19.82,19.84,19.8,19.82,32704.402515723268,12.6688,12.6815,12.656,12.6688,32704.4025
2015-01-22 13:00:00,19.82,19.88,19.81,19.83,51153.03983228511,12.6688,12.7071,12.6624,12.6751,51153.0398
2015-01-22 13:30:00,19.83,19.83,19.81,19.82,31167.016072676448,12.6751,12.6751,12.6624,12.6688,31167.0161
2015-01-22 14:00:00,19.82,19.94,19.82,19.92,68763.10272536687,12.6688,12.7455,12.6688,12.7327,68763.1027
2015-01-22 14:30:00,19.92,20.01,19.92,20.01,70440.25157232703,12.7327,12.7902,12.7327,12.7902,70440.2516
2015-01-22 15:00:00,20.01,20.08,19.96,19.98,85534.59119496855,12.7902,12.8349,12.7582,12.771,85534.5912
2015-01-22 15:30:00,19.98,20.0,19.8,19.81,397624.03913347307,12.771,12.7838,12.656,12.6624,397624.0391
2015-01-23 09:30:00,19.82,19.96,19.66,19.73,49895.17819706498,12.6688,12.7582,12.5665,12.6112,49895.1782
2015-01-23 10:00:00,19.75,19.78,19.65,19.7,40251.57232704402,12.624,12.6432,12.5601,12.5921,40251.5723
2015-01-23 10:30:00,19.7,19.74,19.65,19.74,59119.49685534591,12.5921,12.6176,12.5601,12.6176,59119.4969
2015-01-23 11:00:00,19.74,19.81,19.74,19.81,51851.85185185185,12.6176,12.6624,12.6176,12.6624,51851.8519
2015-01-23 11:30:00,19.81,19.81,19.74,19.74,35080.36338225017,12.6624,12.6624,12.6176,12.6176,35080.3634
2015-01-23 12:00:00,19.74,19.84,19.71,19.82,65408.805031446536,12.6176,12.6815,12.5984,12.6688,65408.805
2015-01-23 12:30:00,19.82,19.87,19.81,19.84,57861.63522012578,12.6688,12.7007,12.6624,12.6815,57861.6352
2015-01-23 13:00:00,19.85,19.88,19.81,19.83,32564.64011180992,12.6879,12.7071,12.6624,12.6751,32564.6401
2015-01-23 13:30:00,19.84,19.88,19.84,19.86,21243.88539482879,12.6815,12.7071,12.6815,12.6943,21243.8854
2015-01-23 14:00:00,19.88,19.9,19.84,19.88,56743.53598881901,12.7071,12.7199,12.6815,12.7071,56743.536
2015-01-23 14:30:00,19.88,19.88,19.78,19.85,62473.79454926624,12.7071,12.7071,12.6432,12.6879,62473.7945
2015-01-23 15:00:00,19.85,19.86,19.83,19.86,37316.56184486373,12.6879,12.6943,12.6751,12.6943,37316.5618
2015-01-23 15:30:00,19.86,19.86,19.83,19.85,101467.50524109014,12.6943,12.6943,12.6751,12.6879,101467.5052
2015-01-26 09:30:00,19.8,19.83,19.65,19.78,38574.42348008385,12.656,12.6751,12.5601,12.6432,38574.4235
2015-01-26 10:00:00,19.78,19.93,19.78,19.92,35220.12578616352,12.6432,12.7391,12.6432,12.7327,35220.1258
2015-01-26 10:30:00,19.92,19.95,19.87,19.87,40251.57232704402,12.7327,12.7518,12.7007,12.7007,40251.5723
2015-01-26 11:00:00,19.88,19.91,19.84,19.87,78546.47099930118,12.7071,12.7263,12.6815,12.7007,78546.471
2015-01-26 11:30:00,19.86,19.91,19.84,19.91,35779.17540181691,12.6943,12.7263,12.6815,12.7263,35779.1754
2015-01-26 12:00:00,19.91,19.95,19.88,19.93,11740.041928721172,12.7263,12.7518,12.7071,12.7391,11740.0419
2015-01-26 12:30:00,19.93,19.93,19.91,19.92,13836.477987421382,12.7391,12.7391,12.7263,12.7327,13836.478
2015-01-26 13:00:00,19.91,19.94,19.9,19.94,19147.44933612858,12.7263,12.7455,12.7199,12.7455,19147.4493
2015-01-26 13:30:00,19.95,20.0,19.95,19.96,25716.282320055903,12.7518,12.7838,12.7518,12.7582,25716.2823
2015-01-26 14:00:00,19.97,19.98,19.94,19.94,10062.893081761003,12.7646,12.771,12.7455,12.7455,10062.8931
2015-01-26 14:30:00,19.95,19.95,19.88,19.89,49196.36617749825,12.7518,12.7518,12.7071,12.7135,49196.3662
2015-01-26 15:00:00,19.89,20.0,19.89,19.98,27393.43116701607,12.7135,12.7838,12.7135,12.771,27393.4312
2015-01-26 15:30:00,19.97,19.98,19.91,19.95,102306.07966457022,12.7646,12.771,12.7263,12.7518,102306.0797
2015-01-27 09:30:00,19.68,19.69,19.47,19.48,27253.668763102723,12.5793,12.5857,12.445,12.4514,27253.6688
2015-01-27 10:00:00,19.47,19.49,19.4,19.47,83717.67994409503,12.445,12.4578,12.4003,12.445,83717.6799
2015-01-27 10:30:00,19.47,19.48,19.42,19.43,43885.39482879105,12.445,12.4514,12.4131,12.4195,43885.3948
2015-01-27 11:00:00,19.43,19.49,19.42,19.49,42348.00838574423,12.4195,12.4578,12.4131,12.4578,42348.0084
2015-01-27 11:30:00,19.5,19.5,19.35,19.35,54088.05031446541,12.4642,12.4642,12.3683,12.3683,54088.0503
2015-01-27 12:00:00,19.36,19.38,19.33,19.35,51572.32704402515,12.3747,12.3875,12.3556,12.3683,51572.327
2015-01-27 12:30:00,19.35,19.35,19.27,19.32,62054.5073375262,12.3683,12.3683,12.3172,12.3492,62054.5073
2015-01-27 13:00:00,19.33,19.45,19.33,19.42,31446.540880503144,12.3556,12.4323,12.3556,12.4131,31446.5409
2015-01-27 13:30:00,19.42,19.45,19.4,19.4,38294.89867225716,12.4131,12.4323,12.4003,12.4003,38294.8987
2015-01-27 14:00:00,19.4,19.44,19.38,19.42,48777.078965758206,12.4003,12.4259,12.3875,12.4131,48777.079
2015-01-27 14:30:00,19.42,19.48,19.4,19.44,48637.31656184486,12.4131,12.4514,12.4003,12.4259,48637.3166
2015-01-27 15:00:00,19.45,19.49,19.43,19.43,51712.0894479385,12.4323,12.4578,12.4195,12.4195,51712.0894
2015-01-27 15:30:00,19.43,19.47,19.4,19.46,153598.88190076867,12.4195,12.445,12.4003,12.4386,153598.8819
2015-01-28 09:30:00,19.66,19.66,19.35,19.39,41090.14675052411,12.5665,12.5665,12.3683,12.3939,41090.1468
2015-01-28 10:00:00,19.38,19.47,19.38,19.45,31027.2536687631,12.3875,12.445,12.3875,12.4323,31027.2537
2015-01-28 10:30:00,19.45,19.45,19.29,19.31,124388.5394828791,12.4323,12.4323,12.33,12.3428,124388.5395
2015-01-28 11:00:00,19.3,19.35,19.29,19.33,65269.04262753319,12.3364,12.3683,12.33,12.3556,65269.0426
2015-01-28 11:30:00,19.33,19.38,19.3,19.31,39972.047519217325,12.3556,12.3875,12.3364,12.3428,39972.0475
2015-01-28 12:00:00,19.32,19.47,19.32,19.46,26974.143955276028,12.3492,12.445,12.3492,12.4386,26974.144
2015-01-28 12:30:00,19.46,19.53,19.45,19.5,17749.825296995106,12.4386,12.4834,12.4323,12.4642,17749.8253
2015-01-28 13:00:00,19.5,19.53,19.48,19.53,16911.250873515022,12.4642,12.4834,12.4514,12.4834,16911.2509
2015-01-28 13:30:00,19.53,19.53,19.48,19.48,23759.60866526904,12.4834,12.4834,12.4514,12.4514,23759.6087
2015-01-28 14:00:00,19.49,19.59,19.45,19.49,42907.05800139762,12.4578,12.5217,12.4323,12.4578,42907.058
2015-01-28 14:30:00,19.48,19.52,19.45,19.47,38574.42348008385,12.4514,12.477,12.4323,12.445,38574.4235
2015-01-28 15:00:00,19.47,19.5,19.4,19.42,40391.33473095737,12.445,12.4642,12.4003,12.4131,40391.3347
2015-01-28 15:30:00,19.43,19.43,19.31,19.33,148148.14814814815,12.4195,12.4195,12.3428,12.3556,148148.1481
2015-01-29 09:30:00,19.3,19.38,19.18,19.32,116981.13207547169,12.3364,12.3875,12.2597,12.3492,116981.1321
2015-01-29 10:00:00,19.32,19.34,19.25,19.28,39552.760307477285,12.3492,12.3619,12.3044,12.3236,39552.7603
2015-01-29 10:30:00,19.28,19.28,19.18,19.25,45283.018867924526,12.3236,12.3236,12.2597,12.3044,45283.0189
2015-01-29 11:00:00,19.25,19.25,19.2,19.23,312089.4479385045,12.3044,12.3044,12.2725,12.2916,312089.4479
2015-01-29 11:30:00,19.23,19.33,19.22,19.29,59119.49685534591,12.2916,12.3556,12.2852,12.33,59119.4969
2015-01-29 12:00:00,19.3,19.38,19.3,19.36,47519.21733053808,12.3364,12.3875,12.3364,12.3747,47519.2173
2015-01-29 12:30:00,19.36,19.45,19.33,19.45,506498.9517819706,12.3747,12.4323,12.3556,12.4323,506498.9518
2015-01-29 13:00:00,19.45,19.51,19.43,19.5,53668.76310272537,12.4323,12.4706,12.4195,12.4642,53668.7631
2015-01-29 13:30:00,19.5,19.62,19.49,19.55,128162.12438853948,12.4642,12.5409,12.4578,12.4962,128162.1244
2015-01-29 14:00:00,19.55,19.6,19.53,19.59,30328.441649196364,12.4962,12.5281,12.4834,12.5217,30328.4416
2015-01-29 14:30:00,19.59,19.61,19.51,19.53,56743.53598881901,12.5217,12.5345,12.4706,12.4834,56743.536
2015-01-29 15:00:00,19.53,19.64,19.52,19.62,121872.81621243883,12.4834,12.5537,12.477,12.5409,121872.8162
2015-01-29 15:30:00,19.62,19.62,19.5,19.55,156813.41719077568,12.5409,12.5409,12.4642,12.4962,156813.4172
2015-01-30 09:30:00,19.45,19.55,19.33,19.38,23619.84626135569,12.4323,12.4962,12.3556,12.3875,23619.8463
2015-01-30 10:00:00,19.39,19.39,19.28,19.36,136827.393431167,12.3939,12.3939,12.3236,12.3747,136827.3934
2015-01-30 10:30:00,19.35,19.39,19.3,19.36,47519.21733053808,12.3683,12.3939,12.3364,12.3747,47519.2173
2015-01-30 11:00:00,19.37,19.37,19.3,19.35,35779.17540181691,12.3811,12.3811,12.3364,12.3683,35779.1754
2015-01-30 11:30:00,19.35,19.37,19.29,19.35,35359.88819007687,12.3683,12.3811,12.33,12.3683,35359.8882
2015-01-30 12:00:00,19.35,19.42,19.35,19.42,141299.7903563941,12.3683,12.4131,12.3683,12.4131,141299.7904
2015-01-30 12:30:00,19.42,19.43,19.38,19.41,13556.953179594688,12.4131,12.4195,12.3875,12.4067,13556.9532
2015-01-30 13:00:00,19.41,19.45,19.38,19.42,27812.71837875611,12.4067,12.4323,12.3875,12.4131,27812.7184
2015-01-30 13:30:00,19.41,19.51,19.4,19.51,24737.94549266247,12.4067,12.4706,12.4003,12.4706,24737.9455
2015-01-30 14:00:00,19.5,19.62,19.49,19.61,29070.58001397624,12.4642,12.5409,12.4578,12.5345,29070.58
2015-01-30 14:30:00,19.62,19.63,19.51,19.53,55904.96156533892,12.5409,12.5473,12.4706,12.4834,55904.9616
2015-01-30 15:00:00,19.53,19.54,19.44,19.53,158630.32844164918,12.4834,12.4898,12.4259,12.4834,158630.3284
2015-01-30 15:30:00,19.52,19.54,19.47,19.48,157092.94199860236,12.477,12.4898,12.445,12.4514,157092.942
2015-02-02 09:30:00,19.58,19.68,19.58,19.63,24318.65828092243,12.5153,12.5793,12.5153,12.5473,24318.6583
2015-02-02 10:00:00,19.62,19.68,19.56,19.65,31027.2536687631,12.5409,12.5793,12.5026,12.5601,31027.2537
2015-02-02 10:30:00,19.66,19.73,19.66,19.7,29350.10482180293,12.5665,12.6112,12.5665,12.5921,29350.1048
2015-02-02 11:00:00,19.7,19.78,19.69,19.75,31726.06568832984,12.5921,12.6432,12.5857,12.624,31726.0657
2015-02-02 11:30:00,19.75,19.86,19.71,19.83,60796.64570230607,12.624,12.6943,12.5984,12.6751,60796.6457
2015-02-02 12:00:00,19.83,19.91,19.79,19.89,69042.62753319356,12.6751,12.7263,12.6496,12.7135,69042.6275
2015-02-02 12:30:00,19.91,19.91,19.81,19.81,39552.760307477285,12.7263,12.7263,12.6624,12.6624,39552.7603
2015-02-02 13:00:00,19.79,19.84,19.77,19.78,34661.07617051013,12.6496,12.6815,12.6368,12.6432,34661.0762
2015-02-02 13:30:00,19.78,19.8,19.74,19.75,48777.078965758206,12.6432,12.656,12.6176,12.624,48777.079
2015-02-02 14:00:00,19.75,19.93,19.75,19.93,36897.274633123685,12.624,12.7391,12.624,12.7391,36897.2746
2015-02-02 14:30:00,19.93,19.93,19.85,19.91,46261.35569531796,12.7391,12.7391,12.6879,12.7263,46261.3557
2015-02-02 15:00:00,19.91,19.98,19.87,19.94,39552.760307477285,12.7263,12.771,12.7007,12.7455,39552.7603
2015-02-02 15:30:00,19.93,20.1,19.93,20.06,129839.27323549964,12.7391,12.8477,12.7391,12.8222,129839.2732
2015-02-03 09:30:00,20.18,20.55,20.1,20.53,58001.39762403913,12.8989,13.1354,12.8477,13.1226,58001.3976
2015-02-03 10:00:00,20.53,20.56,20.41,20.43,131097.13487071978,13.1226,13.1418,13.0459,13.0587,131097.1349
2015-02-03 10:30:00,20.42,20.42,20.31,20.31,44164.91963661775,13.0523,13.0523,12.982,12.982,44164.9196
2015-02-03 11:00:00,20.28,20.37,20.27,20.36,34521.31376659678,12.9628,13.0203,12.9564,13.0139,34521.3138
2015-02-03 11:30:00,20.35,20.37,20.26,20.26,49336.1285814116,13.0075,13.0203,12.95,12.95,49336.1286
2015-02-03 12:00:00,20.26,20.28,20.23,20.26,24877.70789657582,12.95,12.9628,12.9308,12.95,24877.7079
2015-02-03 12:30:00,20.24,20.31,20.23,20.29,25995.8071278826,12.9372,12.982,12.9308,12.9692,25995.8071
2015-02-03 13:00:00,20.28,20.43,20.28,20.43,48078.26694619147,12.9628,13.0587,12.9628,13.0587,48078.2669
2015-02-03 13:30:00,20.44,20.46,20.41,20.45,32704.402515723268,13.0651,13.0778,13.0459,13.0714,32704.4025
2015-02-03 14:00:00,20.45,20.48,20.41,20.43,38155.13626834381,13.0714,13.0906,13.0459,13.0587,38155.1363
2015-02-03 14:30:00,20.43,20.44,20.42,20.44,61774.982529699504,13.0587,13.0651,13.0523,13.0651,61774.9825
2015-02-03 15:00:00,20.44,20.5,20.44,20.48,49895.17819706498,13.0651,13.1034,13.0651,13.0906,49895.1782
2015-02-03 15:30:00,20.48,20.51,20.47,20.48,97134.87071977636,13.0906,13.1098,13.0842,13.0906,97134.8707
2015-02-04 09:30:00,20.39,20.41,20.17,20.2,24458.42068483578,13.0331,13.0459,12.8925,12.9116,24458.4207
2015-02-04 10:00:00,20.23,20.37,20.18,20.23,143815.51362683438,12.9308,13.0203,12.8989,12.9308,143815.5136
2015-02-04 10:30:00,20.22,20.23,20.17,20.18,59119.49685534591,12.9244,12.9308,12.8925,12.8989,59119.4969
2015-02-04 11:00:00,20.18,20.2,20.11,20.12,36338.2250174703,12.8989,12.9116,12.8541,12.8605,36338.225
2015-02-04 11:30:00,20.11,20.13,20.03,20.06,23340.321453529,12.8541,12.8669,12.803,12.8222,23340.3215
2015-02-04 12:00:00,20.05,20.07,19.98,19.98,39133.473095737245,12.8158,12.8286,12.771,12.771,39133.4731
2015-02-04 12:30:00,19.98,20.01,19.96,19.98,33962.2641509434,12.771,12.7902,12.7582,12.771,33962.2642
2015-02-04 13:00:00,19.98,19.99,19.96,19.98,17889.587700908454,12.771,12.7774,12.7582,12.771,17889.5877
2015-02-04 13:30:00,19.98,19.99,19.93,19.96,26275.33193570929,12.771,12.7774,12.7391,12.7582,26275.3319
2015-02-04 14:00:00,19.95,19.98,19.93,19.93,29909.154437456324,12.7518,12.771,12.7391,12.7391,29909.1544
2015-02-04 14:30:00,19.94,19.96,19.92,19.94,20265.54856743536,12.7455,12.7582,12.7327,12.7455,20265.5486
2015-02-04 15:00:00,19.95,19.96,19.91,19.96,20265.54856743536,12.7518,12.7582,12.7263,12.7582,20265.5486
2015-02-04 15:30:00,19.96,20.0,19.88,19.93,132075.4716981132,12.7582,12.7838,12.7071,12.7391,132075.4717
2015-02-05 09:30:00,19.93,20.08,19.88,20.01,31446.540880503144,12.7391,12.8349,12.7071,12.7902,31446.5409
2015-02-05 10:00:00,19.98,20.04,19.95,19.99,23480.083857442347,12.771,12.8094,12.7518,12.7774,23480.0839
2015-02-05 10:30:00,19.99,20.04,19.98,19.99,23200.55904961565,12.7774,12.8094,12.771,12.7774,23200.559
2015-02-05 11:00:00,19.99,20.05,19.98,20.03,38015.37386443047,12.7774,12.8158,12.771,12.803,38015.3739
2015-02-05 11:30:00,20.04,20.05,20.0,20.04,30747.728860936408,12.8094,12.8158,12.7838,12.8094,30747.7289
2015-02-05 12:00:00,20.03,20.04,20.02,20.03,7267.64500349406,12.803,12.8094,12.7966,12.803,7267.645
2015-02-05 12:30:00,20.03,20.04,20.02,20.04,13696.715583508036,12.803,12.8094,12.7966,12.8094,13696.7156
2015-02-05 13:00:00,20.05,20.16,20.04,20.16,64849.75541579314,12.8158,12.8861,12.8094,12.8861,64849.7554
2015-02-05 13:30:00,20.16,20.18,20.14,20.16,35359.88819007687,12.8861,12.8989,12.8733,12.8861,35359.8882
2015-02-05 14:00:00,20.17,20.18,20.13,20.15,38155.13626834381,12.8925,12.8989,12.8669,12.8797,38155.1363
2015-02-05 14:30:00,20.16,20.18,20.14,20.18,59818.30887491265,12.8861,12.8989,12.8733,12.8989,59818.3089
2015-02-05 15:00:00,20.17,20.22,20.16,20.22,27672.955974842764,12.8925,12.9244,12.8861,12.9244,27672.956
2015-02-05 15:30:00,20.21,20.21,20.16,20.18,67365.4786862334,12.918,12.918,12.8861,12.8989,67365.4787
2015-02-06 09:30:00,20.27,20.41,20.2,20.41,32844.16491963661,12.9564,13.0459,12.9116,13.0459,32844.1649
2015-02-06 10:00:00,20.41,20.47,20.41,20.46,48777.078965758206,13.0459,13.0842,13.0459,13.0778,48777.079
2015-02-06 10:30:00,20.46,20.61,20.45,20.61,72676.4500349406,13.0778,13.1737,13.0714,13.1737,72676.45
2015-02-06 11:00:00,20.61,20.64,20.5,20.53,76170.51013277427,13.1737,13.1929,13.1034,13.1226,76170.5101
2015-02-06 11:30:00,20.52,20.53,20.48,20.49,45143.25646401118,13.1162,13.1226,13.0906,13.097,45143.2565
2015-02-06 12:00:00,20.49,20.49,20.45,20.49,13696.715583508036,13.097,13.097,13.0714,13.097,13696.7156
2015-02-06 12:30:00,20.48,20.5,20.41,20.47,17051.01327742837,13.0906,13.1034,13.0459,13.0842,17051.0133
2015-02-06 13:00:00,20.46,20.48,20.38,20.41,28092.243186582808,13.0778,13.0906,13.0267,13.0459,28092.2432
2015-02-06 13:30:00,20.41,20.41,20.37,20.38,21104.122990915443,13.0459,13.0459,13.0203,13.0267,21104.123
2015-02-06 14:00:00,20.38,20.41,20.37,20.41,25017.470300489167,13.0267,13.0459,13.0203,13.0459,25017.4703
2015-02-06 14:30:00,20.41,20.43,20.37,20.38,27393.43116701607,13.0459,13.0587,13.0203,13.0267,27393.4312
2015-02-06 15:00:00,20.37,20.38,20.28,20.28,77987.42138364779,13.0203,13.0267,12.9628,12.9628,77987.4214
2015-02-06 15:30:00,20.27,20.28,20.21,20.25,116701.607267645,12.9564,12.9628,12.918,12.9436,116701.6073
2015-02-09 09:30:00,20.23,20.43,20.23,20.43,14954.577218728162,12.9308,13.0587,12.9308,13.0587,14954.5772
2015-02-09 10:00:00,20.45,20.48,20.35,20.36,53249.47589098532,13.0714,13.0906,13.0075,13.0139,53249.4759
2015-02-09 10:30:00,20.36,20.47,20.35,20.45,67645.00349406009,13.0139,13.0842,13.0075,13.0714,67645.0035
2015-02-09 11:00:00,20.44,20.54,20.44,20.53,30048.916841369668,13.0651,13.129,13.0651,13.1226,30048.9168
2015-02-09 11:30:00,20.53,20.55,20.52,20.54,18169.11250873515,13.1226,13.1354,13.1162,13.129,18169.1125
2015-02-09 12:00:00,20.54,20.55,20.51,20.54,17470.300489168414,13.129,13.1354,13.1098,13.129,17470.3005
2015-02-09 12:30:00,20.55,20.57,20.54,20.54,15932.914046121592,13.1354,13.1481,13.129,13.129,15932.914
2015-02-09 13:00:00,20.54,20.56,20.53,20.54,18867.924528301886,13.129,13.1418,13.1226,13.129,18867.9245
2015-02-09 13:30:00,20.53,20.55,20.52,20.54,25157.232704402515,13.1226,13.1354,13.1162,13.129,25157.2327
2015-02-09 14:00:00,20.54,20.56,20.52,20.55,28791.055206149544,13.129,13.1418,13.1162,13.1354,28791.0552
2015-02-09 14:30:00,20.54,20.55,20.49,20.53,140740.74074074073,13.129,13.1354,13.097,13.1226,140740.7407
2015-02-09 15:00:00,20.5,20.51,20.41,20.44,36198.46261355695,13.1034,13.1098,13.0459,13.0651,36198.4626
2015-02-09 15:30:00,20.44,20.54,20.42,20.54,125087.35150244585,13.0651,13.129,13.0523,13.129,125087.3515
2015-02-10 09:30:00,20.62,20.66,20.5,20.5,24318.65828092243,13.1801,13.2057,13.1034,13.1034,24318.6583
2015-02-10 10:00:00,20.51,20.65,20.51,20.54,41788.958770090845,13.1098,13.1993,13.1098,13.129,41788.9588
2015-02-10 10:30:00,20.53,20.54,20.43,20.53,39972.047519217325,13.1226,13.129,13.0587,13.1226,39972.0475
2015-02-10 11:00:00,20.52,20.59,20.51,20.55,48916.84136967156,13.1162,13.1609,13.1098,13.1354,48916.8414
2015-02-10 11:30:00,20.55,20.56,20.52,20.55,71558.35080363382,13.1354,13.1418,13.1162,13.1354,71558.3508
2015-02-10 12:00:00,20.56,20.6,20.52,20.58,30048.916841369668,13.1418,13.1673,13.1162,13.1545,30048.9168
2015-02-10 12:30:00,20.57,20.57,20.51,20.51,112229.21034241788,13.1481,13.1481,13.1098,13.1098,112229.2103
2015-02-10 13:00:00,20.51,20.51,20.43,20.43,18169.11250873515,13.1098,13.1098,13.0587,13.0587,18169.1125
2015-02-10 13:30:00,20.44,20.48,20.44,20.48,13417.190775681342,13.0651,13.0906,13.0651,13.0906,13417.1908
2015-02-10 14:00:00,20.48,20.54,20.47,20.53,61215.93291404612,13.0906,13.129,13.0842,13.1226,61215.9329
2015-02-10 14:30:00,20.52,20.66,20.52,20.66,35220.12578616352,13.1162,13.2057,13.1162,13.2057,35220.1258
2015-02-10 15:00:00,20.66,20.66,20.61,20.63,18728.16212438854,13.2057,13.2057,13.1737,13.1865,18728.1621
2015-02-10 15:30:00,20.62,20.7,20.61,20.68,77009.08455625437,13.1801,13.2312,13.1737,13.2185,77009.0846
2015-02-11 09:30:00,20.64,20.68,20.41,20.43,158211.04122990914,13.1929,13.2185,13.0459,13.0587,158211.0412
2015-02-11 10:00:00,20.41,20.45,20.39,20.4,40670.85953878406,13.0459,13.0714,13.0331,13.0395,40670.8595
2015-02-11 10:30:00,20.39,20.43,20.39,20.43,14255.765199161424,13.0331,13.0587,13.0331,13.0587,14255.7652
2015-02-11 11:00:00,20.43,20.48,20.43,20.48,17330.538085255066,13.0587,13.0906,13.0587,13.0906,17330.5381
2015-02-11 11:30:00,20.46,20.51,20.46,20.51,12159.329140461216,13.0778,13.1098,13.0778,13.1098,12159.3291
2015-02-11 12:00:00,20.51,20.56,20.5,20.56,8106.219426974143,13.1098,13.1418,13.1034,13.1418,8106.2194
2015-02-11 12:30:00,20.56,20.58,20.52,20.53,9923.13067784766,13.1418,13.1545,13.1162,13.1226,9923.1307
2015-02-11 13:00:00,20.53,20.53,20.46,20.48,11320.754716981131,13.1226,13.1226,13.0778,13.0906,11320.7547
2015-02-11 13:30:00,20.48,20.51,20.46,20.5,13976.24039133473,13.0906,13.1098,13.0778,13.1034,13976.2404
2015-02-11 14:00:00,20.5,20.5,20.47,20.49,10342.4178895877,13.1034,13.1034,13.0842,13.097,10342.4179
2015-02-11 14:30:00,20.49,20.55,20.49,20.51,11879.80433263452,13.097,13.1354,13.097,13.1098,11879.8043
2015-02-11 15:00:00,20.51,20.6,20.5,20.56,22361.984626135567,13.1098,13.1673,13.1034,13.1418,22361.9846
2015-02-11 15:30:00,20.56,20.57,20.5,20.51,46401.1180992313,13.1418,13.1481,13.1034,13.1098,46401.1181
2015-02-12 09:30:00,20.63,20.78,20.61,20.75,23200.55904961565,13.1865,13.2824,13.1737,13.2632,23200.559
2015-02-12 10:00:00,20.75,20.9,20.73,20.75,26694.61914744933,13.2632,13.3591,13.2504,13.2632,26694.6191
2015-02-12 10:30:00,20.74,20.84,20.71,20.77,20824.598183088747,13.2568,13.3207,13.2376,13.276,20824.5982
2015-02-12 11:00:00,20.76,20.82,20.76,20.8,13277.428371767994,13.2696,13.3079,13.2696,13.2952,13277.4284
2015-02-12 11:30:00,20.81,20.91,20.8,20.86,78546.47099930118,13.3016,13.3655,13.2952,13.3335,78546.471
2015-02-12 12:00:00,20.87,20.88,20.79,20.8,9224.31865828092,13.3399,13.3463,13.2888,13.2952,9224.3187
2015-02-12 12:30:00,20.81,20.81,20.73,20.73,14814.814814814814,13.3016,13.3016,13.2504,13.2504,14814.8148
2015-02-12 13:00:00,20.74,20.81,20.72,20.81,17330.538085255066,13.2568,13.3016,13.244,13.3016,17330.5381
2015-02-12 13:30:00,20.79,20.84,20.79,20.82,8385.744234800837,13.2888,13.3207,13.2888,13.3079,8385.7442
2015-02-12 14:00:00,20.81,20.83,20.76,20.79,11041.229909154436,13.3016,13.3143,13.2696,13.2888,11041.2299
2015-02-12 14:30:00,20.79,20.82,20.75,20.8,38714.185883997205,13.2888,13.3079,13.2632,13.2952,38714.1859
2015-02-12 15:00:00,20.81,20.81,20.78,20.8,11600.279524807826,13.3016,13.3016,13.2824,13.2952,11600.2795
2015-02-12 15:30:00,20.79,20.81,20.78,20.8,40251.57232704402,13.2888,13.3016,13.2824,13.2952,40251.5723
2015-02-13 09:30:00,20.86,21.06,20.79,21.05,47379.454926624734,13.3335,13.4613,13.2888,13.455,47379.4549
2015-02-13 10:00:00,21.04,21.2,21.01,21.19,59259.259259259255,13.4486,13.5508,13.4294,13.5444,59259.2593
2015-02-13 10:30:00,21.2,21.29,21.15,21.18,59678.546470999296,13.5508,13.6084,13.5189,13.5381,59678.5465
2015-02-13 11:00:00,21.18,21.22,21.18,21.21,11041.229909154436,13.5381,13.5636,13.5381,13.5572,11041.2299
2015-02-13 11:30:00,21.21,21.22,21.14,21.14,42068.483577917534,13.5572,13.5636,13.5125,13.5125,42068.4836
2015-02-13 12:00:00,21.14,21.14,21.07,21.07,15932.914046121592,13.5125,13.5125,13.4677,13.4677,15932.914
2015-02-13 12:30:00,21.08,21.11,21.07,21.1,16631.72606568833,13.4741,13.4933,13.4677,13.4869,16631.7261
2015-02-13 13:00:00,21.09,21.22,21.09,21.22,113626.83438155137,13.4805,13.5636,13.4805,13.5636,113626.8344
2015-02-13 13:30:00,21.22,21.33,21.15,21.29,57162.82320055905,13.5636,13.6339,13.5189,13.6084,57162.8232
2015-02-13 14:00:00,21.27,21.31,21.21,21.31,31586.303284416488,13.5956,13.6211,13.5572,13.6211,31586.3033
2015-02-13 14:30:00,21.31,21.44,21.27,21.42,98252.96995108316,13.6211,13.7042,13.5956,13.6915,98252.97
2015-02-13 15:00:00,21.41,21.43,21.34,21.34,79804.33263452131,13.6851,13.6979,13.6403,13.6403,79804.3326
2015-02-13 15:30:00,21.35,21.41,21.31,21.39,189238.29489867223,13.6467,13.6851,13.6211,13.6723,189238.2949
2015-02-17 09:30:00,21.33,21.41,21.26,21.3,29629.629629629628,13.6339,13.6851,13.5892,13.6148,29629.6296
2015-02-17 10:00:00,21.31,21.31,21.24,21.27,39412.99790356394,13.6211,13.6211,13.5764,13.5956,39412.9979
2015-02-17 10:30:00,21.28,21.29,21.26,21.27,33263.45213137666,13.602,13.6084,13.5892,13.5956,33263.4521
2015-02-17 11:00:00,21.28,21.31,21.25,21.27,56603.773584905655,13.602,13.6211,13.5828,13.5956,56603.7736
2015-02-17 11:30:00,21.27,21.34,21.27,21.34,39832.28511530398,13.5956,13.6403,13.5956,13.6403,39832.2851
2015-02-17 12:00:00,21.31,21.37,21.31,21.36,26834.381551362683,13.6211,13.6595,13.6211,13.6531,26834.3816
2015-02-17 12:30:00,21.36,21.42,21.36,21.41,24458.42068483578,13.6531,13.6915,13.6531,13.6851,24458.4207
2015-02-17 13:00:00,21.42,21.45,21.4,21.45,21243.88539482879,13.6915,13.7106,13.6787,13.7106,21243.8854
2015-02-17 13:30:00,21.44,21.45,21.36,21.38,48777.078965758206,13.7042,13.7106,13.6531,13.6659,48777.079
2015-02-17 14:00:00,21.39,21.39,21.36,21.36,29489.86722571628,13.6723,13.6723,13.6531,13.6531,29489.8672
2015-02-17 14:30:00,21.36,21.37,21.32,21.34,21802.93501048218,13.6531,13.6595,13.6275,13.6403,21802.935
2015-02-17 15:00:00,21.33,21.39,21.33,21.36,32424.87770789657,13.6339,13.6723,13.6339,13.6531,32424.8777
2015-02-17 15:30:00,21.36,21.37,21.31,21.36,134311.67016072676,13.6531,13.6595,13.6211,13.6531,134311.6702
2015-02-18 09:30:00,21.34,21.81,21.25,21.78,87071.97763801536,13.6403,13.9407,13.5828,13.9216,87071.9776
2015-02-18 10:00:00,21.79,21.89,21.78,21.84,59259.259259259255,13.928,13.9919,13.9216,13.9599,59259.2593
2015-02-18 10:30:00,21.85,21.94,21.82,21.92,32424.87770789657,13.9663,14.0238,13.9471,14.0111,32424.8777
2015-02-18 11:00:00,21.92,21.95,21.83,21.94,43745.6324248777,14.0111,14.0302,13.9535,14.0238,43745.6324
2015-02-18 11:30:00,21.96,22.09,21.94,22.09,135429.76939203354,14.0366,14.1197,14.0238,14.1197,135429.7694
2015-02-18 12:00:00,22.08,22.09,21.89,21.89,39692.52271139064,14.1133,14.1197,13.9919,13.9919,39692.5227
2015-02-18 12:30:00,21.88,21.9,21.81,21.81,47798.74213836477,13.9855,13.9983,13.9407,13.9407,47798.7421
2015-02-18 13:00:00,21.82,21.93,21.82,21.89,46960.16771488469,13.9471,14.0174,13.9471,13.9919,46960.1677
2015-02-18 13:30:00,21.89,21.89,21.82,21.82,36338.2250174703,13.9919,13.9919,13.9471,13.9471,36338.225
2015-02-18 14:00:00,21.82,21.9,21.75,21.75,38015.37386443047,13.9471,13.9983,13.9024,13.9024,38015.3739
2015-02-18 14:30:00,21.75,21.88,21.75,21.82,58700.20964360586,13.9024,13.9855,13.9024,13.9471,58700.2096
2015-02-18 15:00:00,21.82,21.91,21.74,21.78,74772.8860936408,13.9471,14.0047,13.896,13.9216,74772.8861
2015-02-18 15:30:00,21.78,21.81,21.7,21.77,193151.642208246,13.9216,13.9407,13.8704,13.9152,193151.6422
2015-02-19 09:30:00,21.74,21.74,21.59,21.61,17470.300489168414,13.896,13.896,13.8001,13.8129,17470.3005
2015-02-19 10:00:00,21.62,21.67,21.59,21.6,26135.569531795943,13.8193,13.8513,13.8001,13.8065,26135.5695
2015-02-19 10:30:00,21.59,21.62,21.56,21.57,12578.616352201258,13.8001,13.8193,13.7809,13.7873,12578.6164
2015-02-19 11:00:00,21.56,21.6,21.55,21.57,20824.598183088747,13.7809,13.8065,13.7746,13.7873,20824.5982
2015-02-19 11:30:00,21.57,21.57,21.55,21.57,26554.856743535987,13.7873,13.7873,13.7746,13.7873,26554.8567
2015-02-19 12:00:00,21.57,21.62,21.56,21.62,42208.245981830885,13.7873,13.8193,13.7809,13.8193,42208.246
2015-02-19 12:30:00,21.61,21.68,21.61,21.67,29070.58001397624,13.8129,13.8576,13.8129,13.8513,29070.58
2015-02-19 13:00:00,21.67,21.67,21.62,21.64,15793.151642208244,13.8513,13.8513,13.8193,13.8321,15793.1516
2015-02-19 13:30:00,21.64,21.67,21.63,21.65,10761.70510132774,13.8321,13.8513,13.8257,13.8385,10761.7051
2015-02-19 14:00:00,21.66,21.66,21.63,21.64,12718.378756114604,13.8449,13.8449,13.8257,13.8321,12718.3788
2015-02-19 14:30:00,21.64,21.72,21.63,21.72,29210.342417889584,13.8321,13.8832,13.8257,13.8832,29210.3424
2015-02-19 15:00:00,21.73,21.73,21.67,21.67,25017.470300489167,13.8896,13.8896,13.8513,13.8513,25017.4703
2015-02-19 15:30:00,21.68,21.73,21.64,21.72,86652.69042627532,13.8576,13.8896,13.8321,13.8832,86652.6904
2015-02-20 09:30:00,21.65,21.87,21.62,21.69,25157.232704402515,13.8385,13.9791,13.8193,13.864,25157.2327
2015-02-20 10:00:00,21.68,21.83,21.63,21.82,19706.49895178197,13.8576,13.9535,13.8257,13.9471,19706.499
2015-02-20 10:30:00,21.82,21.92,21.8,21.89,19426.974143955274,13.9471,14.0111,13.9344,13.9919,19426.9741
2015-02-20 11:00:00,21.9,21.93,21.85,21.92,20265.54856743536,13.9983,14.0174,13.9663,14.0111,20265.5486
2015-02-20 11:30:00,21.92,21.97,21.92,21.92,30887.491264849752,14.0111,14.043,14.0111,14.0111,30887.4913
2015-02-20 12:00:00,21.92,21.97,21.92,21.96,23060.796645702303,14.0111,14.043,14.0111,14.0366,23060.7966
2015-02-20 12:30:00,21.96,22.01,21.94,21.95,26415.09433962264,14.0366,14.0686,14.0238,14.0302,26415.0943
2015-02-20 13:00:00,21.95,22.02,21.89,22.01,53948.287910552055,14.0302,14.075,13.9919,14.0686,53948.2879
2015-02-20 13:30:00,22.01,22.09,22.01,22.04,15653.389238294898,14.0686,14.1197,14.0686,14.0878,15653.3892
2015-02-20 14:00:00,22.06,22.06,22.0,22.0,17610.06289308176,14.1005,14.1005,14.0622,14.0622,17610.0629
2015-02-20 14:30:00,22.01,22.07,21.98,22.06,18728.16212438854,14.0686,14.1069,14.0494,14.1005,18728.1621
2015-02-20 15:00:00,22.06,22.11,22.02,22.06,36338.2250174703,14.1005,14.1325,14.075,14.1005,36338.225
2015-02-20 15:30:00,22.06,22.09,22.01,22.03,161565.3389238295,14.1005,14.1197,14.0686,14.0814,161565.3389
2015-02-23 09:30:00,21.94,21.99,21.74,21.83,18588.39972047519,14.0238,14.0558,13.896,13.9535,18588.3997
2015-02-23 10:00:00,21.81,21.93,21.77,21.89,16072.67645003494,13.9407,14.0174,13.9152,13.9919,16072.6765
2015-02-23 10:30:00,21.89,21.92,21.88,21.91,8106.219426974143,13.9919,14.0111,13.9855,14.0047,8106.2194
2015-02-23 11:00:00,21.9,21.94,21.89,21.94,5590.496156533892,13.9983,14.0238,13.9919,14.0238,5590.4962
2015-02-23 11:30:00,21.95,21.95,21.91,21.92,13836.477987421382,14.0302,14.0302,14.0047,14.0111,13836.478
2015-02-23 12:00:00,21.92,21.96,21.92,21.96,7686.932215234102,14.0111,14.0366,14.0111,14.0366,7686.9322
2015-02-23 12:30:00,21.95,21.95,21.91,21.94,12299.091544374562,14.0302,14.0302,14.0047,14.0238,12299.0915
2015-02-23 13:00:00,21.94,21.94,21.91,21.94,13696.715583508036,14.0238,14.0238,14.0047,14.0238,13696.7156
2015-02-23 13:30:00,21.93,22.02,21.93,22.0,15094.339622641508,14.0174,14.075,14.0174,14.0622,15094.3396
2015-02-23 14:00:00,22.0,22.01,21.96,21.97,20684.8357791754,14.0622,14.0686,14.0366,14.043,20684.8358
2015-02-23 14:30:00,21.97,21.97,21.92,21.96,33682.7393431167,14.043,14.043,14.0111,14.0366,33682.7393
2015-02-23 15:00:00,21.96,21.96,21.92,21.93,27672.955974842764,14.0366,14.0366,14.0111,14.0174,27672.956
2015-02-23 15:30:00,21.94,21.97,21.93,21.94,75751.22292103423,14.0238,14.043,14.0174,14.0238,75751.2229
2015-02-24 09:30:00,21.89,22.18,21.89,21.96,36757.51222921034,13.9919,14.1772,13.9919,14.0366,36757.5122
2015-02-24 10:00:00,21.98,22.14,21.95,22.07,36757.51222921034,14.0494,14.1517,14.0302,14.1069,36757.5122
2015-02-24 10:30:00,22.04,22.04,21.94,21.95,19986.023759608663,14.0878,14.0878,14.0238,14.0302,19986.0238
2015-02-24 11:00:00,21.95,22.0,21.91,21.92,98672.2571628232,14.0302,14.0622,14.0047,14.0111,98672.2572
2015-02-24 11:30:00,21.9,21.99,21.87,21.97,44025.1572327044,13.9983,14.0558,13.9791,14.043,44025.1572
2015-02-24 12:00:00,21.97,22.03,21.97,22.01,14395.527603074772,14.043,14.0814,14.043,14.0686,14395.5276
2015-02-24 12:30:00,22.0,22.09,21.97,22.08,14116.002795248078,14.0622,14.1197,14.043,14.1133,14116.0028
2015-02-24 13:00:00,22.08,22.09,21.94,21.97,23340.321453529,14.1133,14.1197,14.0238,14.043,23340.3215
2015-02-24 13:30:00,21.97,22.03,21.97,21.99,24178.895877009083,14.043,14.0814,14.043,14.0558,24178.8959
2015-02-24 14:00:00,21.99,22.07,21.96,22.04,35080.36338225017,14.0558,14.1069,14.0366,14.0878,35080.3634
2015-02-24 14:30:00,22.04,22.07,21.99,22.01,25856.04472396925,14.0878,14.1069,14.0558,14.0686,25856.0447
2015-02-24 15:00:00,22.02,22.04,21.92,21.92,119496.85534591194,14.075,14.0878,14.0111,14.0111,119496.8553
2015-02-24 15:30:00,21.92,21.94,21.89,21.92,78406.70859538784,14.0111,14.0238,13.9919,14.0111,78406.7086
2015-02-25 09:30:00,21.87,21.97,21.79,21.84,27113.906359189376,13.9791,14.043,13.928,13.9599,27113.9064
2015-02-25 10:00:00,21.84,21.84,21.79,21.82,10901.46750524109,13.9599,13.9599,13.928,13.9471,10901.4675
2015-02-25 10:30:00,21.81,21.88,21.81,21.83,19147.44933612858,13.9407,13.9855,13.9407,13.9535,19147.4493
2015-02-25 11:00:00,21.83,21.84,21.67,21.71,77707.8965758211,13.9535,13.9599,13.8513,13.8768,77707.8966
2015-02-25 11:30:00,21.69,21.72,21.59,21.62,102026.55485674352,13.864,13.8832,13.8001,13.8193,102026.5549
2015-02-25 12:00:00,21.61,21.63,21.56,21.58,39692.52271139064,13.8129,13.8257,13.7809,13.7937,39692.5227
2015-02-25 12:30:00,21.57,21.62,21.57,21.6,35918.93780573025,13.7873,13.8193,13.7873,13.8065,35918.9378
2015-02-25 13:00:00,21.6,21.61,21.57,21.58,50454.22781271837,13.8065,13.8129,13.7873,13.7937,50454.2278
2015-02-25 13:30:00,21.58,21.58,21.54,21.56,49056.6037735849,13.7937,13.7937,13.7682,13.7809,49056.6038
2015-02-25 14:00:00,21.57,21.58,21.5,21.56,89727.46331236897,13.7873,13.7937,13.7426,13.7809,89727.4633
2015-02-25 14:30:00,21.56,21.62,21.47,21.48,79804.33263452131,13.7809,13.8193,13.7234,13.7298,79804.3326
2015-02-25 15:00:00,21.48,21.61,21.47,21.55,122851.15303983228,13.7298,13.8129,13.7234,13.7746,122851.153
2015-02-25 15:30:00,21.54,21.62,21.49,21.49,330118.7980433263,13.7682,13.8193,13.7362,13.7362,330118.798
2015-02-26 09:30:00,21.3,22.3,21.17,22.21,241369.6715583508,13.6576,14.2988,13.5743,14.2411,241369.6716
2015-02-26 10:00:00,22.22,22.22,21.92,22.14,159888.1900768693,14.2475,14.2475,14.0552,14.1962,159888.1901
2015-02-26 10:30:00,22.13,22.21,22.08,22.17,284835.7791754018,14.1898,14.2411,14.1578,14.2155,284835.7792
2015-02-26 11:00:00,22.17,22.25,22.13,22.24,142557.65199161426,14.2155,14.2668,14.1898,14.2604,142557.652
2015-02-26 11:30:00,22.24,22.37,22.19,22.36,85534.59119496855,14.2604,14.3437,14.2283,14.3373,85534.5912
2015-02-26 12:00:00,22.36,22.37,22.29,22.35,135290.00698812018,14.3373,14.3437,14.2924,14.3309,135290.007
2015-02-26 12:30:00,22.35,22.35,22.2,22.21,122431.86582809224,14.3309,14.3309,14.2347,14.2411,122431.8658
2015-02-26 13:00:00,22.21,22.33,22.21,22.3,64290.70580013976,14.2411,14.3181,14.2411,14.2988,64290.7058
2015-02-26 13:30:00,22.31,22.31,22.2,22.24,86932.21523410203,14.3052,14.3052,14.2347,14.2604,86932.2152
2015-02-26 14:00:00,22.25,22.32,22.22,22.28,108735.1502445842,14.2668,14.3117,14.2475,14.286,108735.1502
2015-02-26 14:30:00,22.27,22.28,22.16,22.28,175401.81691125085,14.2796,14.286,14.2091,14.286,175401.8169
2015-02-26 15:00:00,22.28,22.5,22.25,22.35,247099.930118798,14.286,14.4271,14.2668,14.3309,247099.9301
2015-02-26 15:30:00,22.36,22.84,22.32,22.72,549406.0097833682,14.3373,14.6451,14.3117,14.5681,549406.0098
2015-02-27 09:30:00,22.62,22.62,22.21,22.22,100069.88120195668,14.504,14.504,14.2411,14.2475,100069.8812
2015-02-27 10:00:00,22.22,22.37,22.17,22.36,113207.54716981133,14.2475,14.3437,14.2155,14.3373,113207.5472
2015-02-27 10:30:00,22.37,22.4,22.29,22.37,111250.87351502445,14.3437,14.3629,14.2924,14.3437,111250.8735
2015-02-27 11:00:00,22.36,22.4,22.33,22.35,55625.43675751222,14.3373,14.3629,14.3181,14.3309,55625.4368
2015-02-27 11:30:00,22.35,22.37,22.32,22.35,99510.83158630328,14.3309,14.3437,14.3117,14.3309,99510.8316
2015-02-27 12:00:00,22.35,22.37,22.27,22.36,40950.38434661076,14.3309,14.3437,14.2796,14.3373,40950.3843
2015-02-27 12:30:00,22.35,22.35,22.25,22.28,61215.93291404612,14.3309,14.3309,14.2668,14.286,61215.9329
2015-02-27 13:00:00,22.28,22.29,22.19,22.22,118937.80573025857,14.286,14.2924,14.2283,14.2475,118937.8057
2015-02-27 13:30:00,22.22,22.31,22.22,22.31,67365.4786862334,14.2475,14.3052,14.2475,14.3052,67365.4787
2015-02-27 14:00:00,22.32,22.34,22.29,22.29,57861.63522012578,14.3117,14.3245,14.2924,14.2924,57861.6352
2015-02-27 14:30:00,22.29,22.35,22.29,22.31,59958.07127882599,14.2924,14.3309,14.2924,14.3052,59958.0713
2015-02-27 15:00:00,22.3,22.34,22.25,22.32,118378.75611460516,14.2988,14.3245,14.2668,14.3117,118378.7561
2015-02-27 15:30:00,22.32,22.33,22.19,22.22,428371.7679944095,14.3117,14.3181,14.2283,14.2475,428371.768
2015-03-02 09:30:00,22.17,22.18,21.91,22.15,140880.50314465407,14.2155,14.2219,14.0488,14.2026,140880.5031
2015-03-02 10:00:00,22.14,22.18,22.11,22.12,125227.11390635918,14.1962,14.2219,14.177,14.1834,125227.1139
2015-03-02 10:30:00,22.13,22.14,22.1,22.14,73095.73724668064,14.1898,14.1962,14.1706,14.1962,73095.7372
2015-03-02 11:00:00,22.14,22.23,22.12,22.23,177917.54018169112,14.1962,14.2539,14.1834,14.2539,177917.5402
2015-03-02 11:30:00,22.23,22.28,22.22,22.24,62054.5073375262,14.2539,14.286,14.2475,14.2604,62054.5073
2015-03-02 12:00:00,22.24,22.24,22.17,22.19,59399.0216631726,14.2604,14.2604,14.2155,14.2283,59399.0217
2015-03-02 12:30:00,22.19,22.19,22.13,22.13,40950.38434661076,14.2283,14.2283,14.1898,14.1898,40950.3843
2015-03-02 13:00:00,22.14,22.14,22.11,22.13,112368.97274633124,14.1962,14.1962,14.177,14.1898,112368.9727
2015-03-02 13:30:00,22.13,22.17,22.12,22.17,68204.05310971348,14.1898,14.2155,14.1834,14.2155,68204.0531
2015-03-02 14:00:00,22.17,22.18,22.11,22.11,48637.31656184486,14.2155,14.2219,14.177,14.177,48637.3166
2015-03-02 14:30:00,22.11,22.12,22.03,22.03,45702.306079664566,14.177,14.1834,14.1257,14.1257,45702.3061
2015-03-02 15:00:00,22.03,22.09,22.03,22.09,101607.26764500348,14.1257,14.1642,14.1257,14.1642,101607.2676
2015-03-02 15:30:00,22.09,22.14,22.07,22.14,118937.80573025857,14.1642,14.1962,14.1513,14.1962,118937.8057
2015-03-03 09:30:00,22.04,22.17,21.99,22.07,163242.48777078965,14.1321,14.2155,14.1001,14.1513,163242.4878
2015-03-03 10:00:00,22.09,22.17,22.05,22.14,208525.50663871417,14.1642,14.2155,14.1385,14.1962,208525.5066
2015-03-03 10:30:00,22.14,22.24,22.12,22.17,77568.13417190775,14.1962,14.2604,14.1834,14.2155,77568.1342
2015-03-03 11:00:00,22.17,22.19,22.13,22.13,78127.18378756114,14.2155,14.2283,14.1898,14.1898,78127.1838
2015-03-03 11:30:00,22.14,22.14,22.05,22.05,64150.94339622641,14.1962,14.1962,14.1385,14.1385,64150.9434
2015-03-03 12:00:00,22.05,22.06,21.97,22.01,63312.36897274633,14.1385,14.1449,14.0872,14.1129,63312.369
2015-03-03 12:30:00,22.01,22.02,21.99,22.01,61495.457721872815,14.1129,14.1193,14.1001,14.1129,61495.4577
2015-03-03 13:00:00,22.02,22.02,21.97,21.99,60936.408106219424,14.1193,14.1193,14.0872,14.1001,60936.4081
2015-03-03 13:30:00,21.99,22.05,21.98,21.98,116142.5576519916,14.1001,14.1385,14.0936,14.0936,116142.5577
2015-03-03 14:00:00,21.99,22.02,21.97,21.98,67645.00349406009,14.1001,14.1193,14.0872,14.0936,67645.0035
2015-03-03 14:30:00,21.97,22.01,21.94,22.0,96156.53389238294,14.0872,14.1129,14.068,14.1065,96156.5339
2015-03-03 15:00:00,22.0,22.04,21.97,22.01,79385.04542278127,14.1065,14.1321,14.0872,14.1129,79385.0454
2015-03-03 15:30:00,22.0,22.03,21.92,21.99,232983.92732355,14.1065,14.1257,14.0552,14.1001,232983.9273
2015-03-04 09:30:00,21.87,21.88,21.62,21.74,38993.71069182389,14.0231,14.0295,13.8628,13.9398,38993.7107
2015-03-04 10:00:00,21.73,21.77,21.65,21.76,102026.55485674352,13.9333,13.959,13.882,13.9526,102026.5549
2015-03-04 10:30:00,21.76,21.91,21.73,21.83,75890.98532494759,13.9526,14.0488,13.9333,13.9975,75890.9853
2015-03-04 11:00:00,21.84,21.87,21.81,21.82,52969.95108315862,14.0039,14.0231,13.9846,13.991,52969.9511
2015-03-04 11:30:00,21.82,21.87,21.81,21.86,67924.52830188679,13.991,14.0231,13.9846,14.0167,67924.5283
2015-03-04 12:00:00,21.87,21.92,21.87,21.92,64011.18099231306,14.0231,14.0552,14.0231,14.0552,64011.181
2015-03-04 12:30:00,21.92,22.02,21.92,21.99,60237.59608665269,14.0552,14.1193,14.0552,14.1001,60237.5961
2015-03-04 13:00:00,21.99,22.02,21.94,21.98,159049.61565338922,14.1001,14.1193,14.068,14.0936,159049.6157
2015-03-04 13:30:00,21.99,22.0,21.94,21.97,165478.6862334032,14.1001,14.1065,14.068,14.0872,165478.6862
2015-03-04 14:00:00,21.96,21.98,21.94,21.95,50314.46540880503,14.0808,14.0936,14.068,14.0744,50314.4654
2015-03-04 14:30:00,21.94,21.98,21.94,21.97,51432.56464011181,14.068,14.0936,14.068,14.0872,51432.5646
2015-03-04 15:00:00,21.97,21.97,21.93,21.97,63032.84416491963,14.0872,14.0872,14.0616,14.0872,63032.8442
2015-03-04 15:30:00,21.97,22.04,21.95,22.03,123410.20265548569,14.0872,14.1321,14.0744,14.1257,123410.2027
2015-03-05 09:30:00,22.01,22.06,21.8,21.92,34940.60097833683,14.1129,14.1449,13.9782,14.0552,34940.601
2015-03-05 10:00:00,21.92,21.95,21.89,21.9,65129.28022361984,14.0552,14.0744,14.0359,14.0423,65129.2802
2015-03-05 10:30:00,21.89,21.92,21.89,21.91,61355.69531795946,14.0359,14.0552,14.0359,14.0488,61355.6953
2015-03-05 11:00:00,21.92,21.92,21.87,21.91,53668.76310272537,14.0552,14.0552,14.0231,14.0488,53668.7631
2015-03-05 11:30:00,21.92,21.93,21.92,21.93,60377.35849056603,14.0552,14.0616,14.0552,14.0616,60377.3585
2015-03-05 12:00:00,21.93,21.93,21.89,21.91,45283.018867924526,14.0616,14.0616,14.0359,14.0488,45283.0189
2015-03-05 12:30:00,21.92,21.92,21.87,21.87,39412.99790356394,14.0552,14.0552,14.0231,14.0231,39412.9979
2015-03-05 13:00:00,21.87,21.91,21.87,21.89,35220.12578616352,14.0231,14.0488,14.0231,14.0359,35220.1258
2015-03-05 13:30:00,21.89,21.89,21.86,21.87,35918.93780573025,14.0359,14.0359,14.0167,14.0231,35918.9378
2015-03-05 14:00:00,21.86,21.87,21.85,21.86,75052.4109014675,14.0167,14.0231,14.0103,14.0167,75052.4109
2015-03-05 14:30:00,21.86,21.86,21.84,21.86,97554.1579315164,14.0167,14.0167,14.0039,14.0167,97554.1579
2015-03-05 15:00:00,21.86,21.86,21.83,21.85,60936.408106219424,14.0167,14.0167,13.9975,14.0103,60936.4081
2015-03-05 15:30:00,21.86,21.87,21.82,21.82,292382.94898672256,14.0167,14.0231,13.991,13.991,292382.949
2015-03-06 09:30:00,21.77,22.0,21.74,21.97,43186.58280922432,13.959,14.1065,13.9398,14.0872,43186.5828
2015-03-06 10:00:00,21.97,21.97,21.86,21.9,56324.24877707896,14.0872,14.0872,14.0167,14.0423,56324.2488
2015-03-06 10:30:00,21.91,21.94,21.86,21.89,54367.5751222921,14.0488,14.068,14.0167,14.0359,54367.5751
2015-03-06 11:00:00,21.88,21.89,21.84,21.86,133752.62054507335,14.0295,14.0359,14.0039,14.0167,133752.6205
2015-03-06 11:30:00,21.85,21.85,21.8,21.82,41928.72117400419,14.0103,14.0103,13.9782,13.991,41928.7212
2015-03-06 12:00:00,21.83,21.83,21.78,21.81,37316.56184486373,13.9975,13.9975,13.9654,13.9846,37316.5618
2015-03-06 12:30:00,21.79,21.83,21.79,21.81,26834.381551362683,13.9718,13.9975,13.9718,13.9846,26834.3816
2015-03-06 13:00:00,21.81,21.82,21.76,21.79,75751.22292103423,13.9846,13.991,13.9526,13.9718,75751.2229
2015-03-06 13:30:00,21.79,21.86,21.77,21.85,84835.77917540181,13.9718,14.0167,13.959,14.0103,84835.7792
2015-03-06 14:00:00,21.84,21.86,21.79,21.82,38294.89867225716,14.0039,14.0167,13.9718,13.991,38294.8987
2015-03-06 14:30:00,21.84,21.84,21.77,21.79,42348.00838574423,14.0039,14.0039,13.959,13.9718,42348.0084
2015-03-06 15:00:00,21.79,21.83,21.77,21.79,53529.000698812015,13.9718,13.9975,13.959,13.9718,53529.0007
2015-03-06 15:30:00,21.79,21.79,21.71,21.74,150663.8714185884,13.9718,13.9718,13.9205,13.9398,150663.8714
2015-03-09 09:30:00,21.7,21.75,21.6,21.62,71558.35080363382,13.9141,13.9462,13.85,13.8628,71558.3508
2015-03-09 10:00:00,21.62,21.75,21.59,21.73,75331.9357092942,13.8628,13.9462,13.8436,13.9333,75331.9357
2015-03-09 10:30:00,21.74,21.74,21.68,21.69,58420.68483577917,13.9398,13.9398,13.9013,13.9077,58420.6848
2015-03-09 11:00:00,21.69,21.75,21.69,21.73,89168.41369671558,13.9077,13.9462,13.9077,13.9333,89168.4137
2015-03-09 11:30:00,21.72,21.74,21.69,21.7,54926.62473794549,13.9269,13.9398,13.9077,13.9141,54926.6247
2015-03-09 12:00:00,21.7,21.71,21.68,21.7,30328.441649196364,13.9141,13.9205,13.9013,13.9141,30328.4416
2015-03-09 12:30:00,21.69,21.72,21.67,21.72,73654.78686233403,13.9077,13.9269,13.8949,13.9269,73654.7869
2015-03-09 13:00:00,21.7,21.72,21.67,21.7,56743.53598881901,13.9141,13.9269,13.8949,13.9141,56743.536
2015-03-09 13:30:00,21.69,21.71,21.67,21.67,28092.243186582808,13.9077,13.9205,13.8949,13.8949,28092.2432
2015-03-09 14:00:00,21.67,21.68,21.66,21.67,46540.88050314465,13.8949,13.9013,13.8885,13.8949,46540.8805
2015-03-09 14:30:00,21.67,21.69,21.66,21.68,58280.92243186582,13.8949,13.9077,13.8885,13.9013,58280.9224
2015-03-09 15:00:00,21.67,21.7,21.62,21.62,48497.55415793151,13.8949,13.9141,13.8628,13.8628,48497.5542
2015-03-09 15:30:00,21.62,21.65,21.58,21.6,198183.08874912647,13.8628,13.882,13.8372,13.85,198183.0887
2015-03-10 09:30:00,21.45,21.5,21.34,21.34,111809.92313067784,13.7538,13.7859,13.6833,13.6833,111809.9231
2015-03-10 10:00:00,21.36,21.36,21.28,21.3,79944.09503843465,13.6961,13.6961,13.6448,13.6576,79944.095
2015-03-10 10:30:00,21.31,21.38,21.26,21.38,123829.48986722573,13.664,13.7089,13.632,13.7089,123829.4899
2015-03-10 11:00:00,21.37,21.43,21.36,21.39,139482.8791055206,13.7025,13.741,13.6961,13.7153,139482.8791
2015-03-10 11:30:00,21.39,21.47,21.34,21.35,64709.9930118798,13.7153,13.7666,13.6833,13.6897,64709.993
2015-03-10 12:00:00,21.33,21.39,21.31,21.39,54088.05031446541,13.6769,13.7153,13.664,13.7153,54088.0503
2015-03-10 12:30:00,21.38,21.38,21.36,21.37,18588.39972047519,13.7089,13.7089,13.6961,13.7025,18588.3997
2015-03-10 13:00:00,21.36,21.44,21.36,21.42,80922.43186582808,13.6961,13.7474,13.6961,13.7346,80922.4319
2015-03-10 13:30:00,21.4,21.4,21.35,21.39,71837.8756114605,13.7217,13.7217,13.6897,13.7153,71837.8756
2015-03-10 14:00:00,21.39,21.4,21.32,21.33,114325.6464011181,13.7153,13.7217,13.6704,13.6769,114325.6464
2015-03-10 14:30:00,21.32,21.33,21.29,21.31,72955.97484276729,13.6704,13.6769,13.6512,13.664,72955.9748
2015-03-10 15:00:00,21.31,21.36,21.31,21.32,44444.44444444444,13.664,13.6961,13.664,13.6704,44444.4444
2015-03-10 15:30:00,21.32,21.4,21.31,21.32,199161.4255765199,13.6704,13.7217,13.664,13.6704,199161.4256
2015-03-11 09:30:00,21.39,21.59,21.32,21.57,54088.05031446541,13.7153,13.8436,13.6704,13.8307,54088.0503
2015-03-11 10:00:00,21.58,21.69,21.5,21.53,30468.204053109712,13.8372,13.9077,13.7859,13.8051,30468.2041
2015-03-11 10:30:00,21.52,21.52,21.47,21.47,47379.454926624734,13.7987,13.7987,13.7666,13.7666,47379.4549
2015-03-11 11:00:00,21.47,21.49,21.47,21.47,30887.491264849752,13.7666,13.7795,13.7666,13.7666,30887.4913
2015-03-11 11:30:00,21.47,21.48,21.47,21.47,67924.52830188679,13.7666,13.773,13.7666,13.7666,67924.5283
2015-03-11 12:00:00,21.47,21.48,21.47,21.47,59818.30887491265,13.7666,13.773,13.7666,13.7666,59818.3089
2015-03-11 12:30:00,21.47,21.49,21.47,21.48,76729.55974842767,13.7666,13.7795,13.7666,13.773,76729.5597
2015-03-11 13:00:00,21.48,21.49,21.47,21.47,64989.517819706496,13.773,13.7795,13.7666,13.7666,64989.5178
2015-03-11 13:30:00,21.47,21.48,21.47,21.47,121593.29140461214,13.7666,13.773,13.7666,13.7666,121593.2914
2015-03-11 14:00:00,21.47,21.49,21.41,21.44,112648.49755415792,13.7666,13.7795,13.7282,13.7474,112648.4976
2015-03-11 14:30:00,21.44,21.44,21.41,21.44,54926.62473794549,13.7474,13.7474,13.7282,13.7474,54926.6247
2015-03-11 15:00:00,21.44,21.49,21.42,21.49,81481.48148148147,13.7474,13.7795,13.7346,13.7795,81481.4815
2015-03-11 15:30:00,21.49,21.52,21.46,21.51,96995.10831586302,13.7795,13.7987,13.7602,13.7923,96995.1083
2015-03-12 09:30:00,21.57,21.79,21.49,21.49,48357.791754018166,13.8307,13.9718,13.7795,13.7795,48357.7918
2015-03-12 10:00:00,21.49,21.59,21.49,21.51,61914.744933612856,13.7795,13.8436,13.7795,13.7923,61914.7449
2015-03-12 10:30:00,21.51,21.57,21.5,21.57,76589.79734451431,13.7923,13.8307,13.7859,13.8307,76589.7973
2015-03-12 11:00:00,21.57,21.62,21.55,21.59,72955.97484276729,13.8307,13.8628,13.8179,13.8436,72955.9748
2015-03-12 11:30:00,21.59,21.59,21.55,21.56,61635.22012578616,13.8436,13.8436,13.8179,13.8243,61635.2201
2015-03-12 12:00:00,21.56,21.59,21.55,21.56,35918.93780573025,13.8243,13.8436,13.8179,13.8243,35918.9378
2015-03-12 12:30:00,21.56,21.65,21.55,21.64,35080.36338225017,13.8243,13.882,13.8179,13.8756,35080.3634
2015-03-12 13:00:00,21.63,21.64,21.61,21.62,56743.53598881901,13.8692,13.8756,13.8564,13.8628,56743.536
2015-03-12 13:30:00,21.62,21.64,21.59,21.61,55625.43675751222,13.8628,13.8756,13.8436,13.8564,55625.4368
2015-03-12 14:00:00,21.62,21.64,21.59,21.6,53948.287910552055,13.8628,13.8756,13.8436,13.85,53948.2879
2015-03-12 14:30:00,21.6,21.6,21.54,21.57,68902.86512928022,13.85,13.85,13.8115,13.8307,68902.8651
2015-03-12 15:00:00,21.57,21.59,21.54,21.57,130398.32285115305,13.8307,13.8436,13.8115,13.8307,130398.3229
2015-03-12 15:30:00,21.57,21.58,21.54,21.56,166596.78546470997,13.8307,13.8372,13.8115,13.8243,166596.7855
2015-03-13 09:30:00,21.53,21.57,21.44,21.45,38434.66107617051,13.8051,13.8307,13.7474,13.7538,38434.6611
2015-03-13 10:00:00,21.45,21.48,21.29,21.32,42208.245981830885,13.7538,13.773,13.6512,13.6704,42208.246
2015-03-13 10:30:00,21.31,21.36,21.29,21.29,127882.59958071278,13.664,13.6961,13.6512,13.6512,127882.5996
2015-03-13 11:00:00,21.29,21.31,21.26,21.26,56603.773584905655,13.6512,13.664,13.632,13.632,56603.7736
2015-03-13 11:30:00,21.26,21.29,21.24,21.29,61215.93291404612,13.632,13.6512,13.6192,13.6512,61215.9329
2015-03-13 12:00:00,21.29,21.29,21.24,21.26,39552.760307477285,13.6512,13.6512,13.6192,13.632,39552.7603
2015-03-13 12:30:00,21.26,21.29,21.26,21.29,38714.185883997205,13.632,13.6512,13.632,13.6512,38714.1859
2015-03-13 13:00:00,21.29,21.31,21.26,21.27,44863.731656184485,13.6512,13.664,13.632,13.6384,44863.7317
2015-03-13 13:30:00,21.27,21.31,21.26,21.31,23340.321453529,13.6384,13.664,13.632,13.664,23340.3215
2015-03-13 14:00:00,21.31,21.35,21.31,21.35,51851.85185185185,13.664,13.6897,13.664,13.6897,51851.8519
2015-03-13 14:30:00,21.34,21.35,21.28,21.29,59958.07127882599,13.6833,13.6897,13.6448,13.6512,59958.0713
2015-03-13 15:00:00,21.29,21.3,21.26,21.29,78686.23340321453,13.6512,13.6576,13.632,13.6512,78686.2334
2015-03-13 15:30:00,21.29,21.36,21.27,21.36,270859.5387840671,13.6512,13.6961,13.6384,13.6961,270859.5388
2015-03-16 09:30:00,21.36,21.45,21.27,21.32,136827.393431167,13.6961,13.7538,13.6384,13.6704,136827.3934
2015-03-16 10:00:00,21.32,21.34,21.28,21.31,37316.56184486373,13.6704,13.6833,13.6448,13.664,37316.5618
2015-03-16 10:30:00,21.31,21.32,21.3,21.32,52271.13906359189,13.664,13.6704,13.6576,13.6704,52271.1391
2015-03-16 11:00:00,21.32,21.35,21.31,21.34,67365.4786862334,13.6704,13.6897,13.664,13.6833,67365.4787
2015-03-16 11:30:00,21.34,21.39,21.34,21.39,171069.1823899371,13.6833,13.7153,13.6833,13.7153,171069.1824
2015-03-16 12:00:00,21.39,21.41,21.39,21.4,49475.89098532494,13.7153,13.7282,13.7153,13.7217,49475.891
2015-03-16 12:30:00,21.39,21.4,21.36,21.37,34940.60097833683,13.7153,13.7217,13.6961,13.7025,34940.601
2015-03-16 13:00:00,21.37,21.39,21.36,21.38,142417.8895877009,13.7025,13.7153,13.6961,13.7089,142417.8896
2015-03-16 13:30:00,21.38,21.41,21.36,21.39,43605.87002096436,13.7089,13.7282,13.6961,13.7153,43605.87
2015-03-16 14:00:00,21.39,21.41,21.35,21.35,51013.277428371766,13.7153,13.7282,13.6897,13.6897,51013.2774
2015-03-16 14:30:00,21.35,21.37,21.34,21.37,44863.731656184485,13.6897,13.7025,13.6833,13.7025,44863.7317
2015-03-16 15:00:00,21.37,21.39,21.36,21.39,44025.1572327044,13.7025,13.7153,13.6961,13.7153,44025.1572
2015-03-16 15:30:00,21.39,21.41,21.36,21.37,207407.4074074074,13.7153,13.7282,13.6961,13.7025,207407.4074
2015-03-17 09:30:00,21.16,21.26,21.11,21.26,100908.45562543676,13.5679,13.632,13.5358,13.632,100908.4556
2015-03-17 10:00:00,21.27,21.29,21.24,21.26,99510.83158630328,13.6384,13.6512,13.6192,13.632,99510.8316
2015-03-17 10:30:00,21.27,21.28,21.2,21.23,81761.00628930818,13.6384,13.6448,13.5935,13.6127,81761.0063
2015-03-17 11:00:00,21.23,21.23,21.14,21.18,129419.9860237596,13.6127,13.6127,13.555,13.5807,129419.986
2015-03-17 11:30:00,21.19,21.19,21.14,21.16,50733.75262054507,13.5871,13.5871,13.555,13.5679,50733.7526
2015-03-17 12:00:00,21.16,21.18,21.14,21.16,47379.454926624734,13.5679,13.5807,13.555,13.5679,47379.4549
2015-03-17 12:30:00,21.16,21.18,21.14,21.18,35918.93780573025,13.5679,13.5807,13.555,13.5807,35918.9378
2015-03-17 13:00:00,21.18,21.18,21.15,21.18,43605.87002096436,13.5807,13.5807,13.5614,13.5807,43605.87
2015-03-17 13:30:00,21.18,21.19,21.16,21.19,65129.28022361984,13.5807,13.5871,13.5679,13.5871,65129.2802
2015-03-17 14:00:00,21.19,21.2,21.17,21.19,80363.38225017469,13.5871,13.5935,13.5743,13.5871,80363.3823
2015-03-17 14:30:00,21.19,21.25,21.17,21.22,106778.47658979734,13.5871,13.6256,13.5743,13.6063,106778.4766
2015-03-17 15:00:00,21.22,21.22,21.19,21.2,191754.0181691125,13.6063,13.6063,13.5871,13.5935,191754.0182
2015-03-17 15:30:00,21.21,21.22,21.17,21.2,290845.5625436757,13.5999,13.6063,13.5743,13.5935,290845.5625
2015-03-18 09:30:00,21.14,21.27,21.14,21.21,51851.85185185185,13.555,13.6384,13.555,13.5999,51851.8519
2015-03-18 10:00:00,21.2,21.28,21.2,21.21,35359.88819007687,13.5935,13.6448,13.5935,13.5999,35359.8882
2015-03-18 10:30:00,21.21,21.23,21.16,21.16,77148.8469601677,13.5999,13.6127,13.5679,13.5679,77148.847
2015-03-18 11:00:00,21.16,21.21,21.16,21.16,43186.58280922432,13.5679,13.5999,13.5679,13.5679,43186.5828
2015-03-18 11:30:00,21.16,21.21,21.16,21.21,43745.6324248777,13.5679,13.5999,13.5679,13.5999,43745.6324
2015-03-18 12:00:00,21.21,21.21,21.14,21.14,52271.13906359189,13.5999,13.5999,13.555,13.555,52271.1391
2015-03-18 12:30:00,21.14,21.16,21.11,21.16,86932.21523410203,13.555,13.5679,13.5358,13.5679,86932.2152
2015-03-18 13:00:00,21.16,21.18,21.14,21.18,36617.74982529699,13.5679,13.5807,13.555,13.5807,36617.7498
2015-03-18 13:30:00,21.18,21.21,21.11,21.16,65269.04262753319,13.5807,13.5999,13.5358,13.5679,65269.0426
2015-03-18 14:00:00,21.15,21.23,21.15,21.21,187141.85883997203,13.5614,13.6127,13.5614,13.5999,187141.8588
2015-03-18 14:30:00,21.22,21.36,21.21,21.34,245981.8308874913,13.6063,13.6961,13.5999,13.6833,245981.8309
2015-03-18 15:00:00,21.34,21.44,21.32,21.41,175262.0545073375,13.6833,13.7474,13.6704,13.7282,175262.0545
2015-03-18 15:30:00,21.41,21.49,21.39,21.45,338085.2550663871,13.7282,13.7795,13.7153,13.7538,338085.2551
2015-03-19 09:30:00,21.29,21.51,21.29,21.36,62473.79454926624,13.6512,13.7923,13.6512,13.6961,62473.7945
2015-03-19 10:00:00,21.37,21.41,21.34,21.4,35220.12578616352,13.7025,13.7282,13.6833,13.7217,35220.1258
2015-03-19 10:30:00,21.4,21.44,21.34,21.44,71558.35080363382,13.7217,13.7474,13.6833,13.7474,71558.3508
2015-03-19 11:00:00,21.44,21.44,21.34,21.38,67505.24109014675,13.7474,13.7474,13.6833,13.7089,67505.2411
2015-03-19 11:30:00,21.37,21.37,21.31,21.31,81621.24388539483,13.7025,13.7025,13.664,13.664,81621.2439
2015-03-19 12:00:00,21.31,21.31,21.23,21.24,99371.06918238993,13.664,13.664,13.6127,13.6192,99371.0692
2015-03-19 12:30:00,21.24,21.28,21.19,21.28,30468.204053109712,13.6192,13.6448,13.5871,13.6448,30468.2041
2015-03-19 13:00:00,21.28,21.35,21.27,21.32,135849.05660377358,13.6448,13.6897,13.6384,13.6704,135849.0566
2015-03-19 13:30:00,21.31,21.35,21.31,21.32,83298.39273235499,13.664,13.6897,13.664,13.6704,83298.3927
2015-03-19 14:00:00,21.32,21.35,21.26,21.27,88050.3144654088,13.6704,13.6897,13.632,13.6384,88050.3145
2015-03-19 14:30:00,21.27,21.29,21.22,21.24,131236.8972746331,13.6384,13.6512,13.6063,13.6192,131236.8973
2015-03-19 15:00:00,21.23,21.24,21.18,21.21,165758.2110412299,13.6127,13.6192,13.5807,13.5999,165758.211
2015-03-19 15:30:00,21.21,21.28,21.19,21.27,215653.38923829488,13.5999,13.6448,13.5871,13.6384,215653.3892
2015-03-20 09:30:00,21.46,21.46,21.31,21.38,48218.02935010482,13.7602,13.7602,13.664,13.7089,48218.0294
2015-03-20 10:00:00,21.39,21.4,21.3,21.35,87770.7896575821,13.7153,13.7217,13.6576,13.6897,87770.7897
2015-03-20 10:30:00,21.36,21.44,21.36,21.44,58280.92243186582,13.6961,13.7474,13.6961,13.7474,58280.9224
2015-03-20 11:00:00,21.44,21.44,21.43,21.44,36338.2250174703,13.7474,13.7474,13.741,13.7474,36338.225
2015-03-20 11:30:00,21.44,21.5,21.42,21.5,126345.21313766597,13.7474,13.7859,13.7346,13.7859,126345.2131
2015-03-20 12:00:00,21.49,21.6,21.48,21.53,105520.6149545772,13.7795,13.85,13.773,13.8051,105520.615
2015-03-20 12:30:00,21.53,21.54,21.49,21.5,76589.79734451431,13.8051,13.8115,13.7795,13.7859,76589.7973
2015-03-20 13:00:00,21.5,21.52,21.47,21.5,69042.62753319356,13.7859,13.7987,13.7666,13.7859,69042.6275
2015-03-20 13:30:00,21.5,21.52,21.49,21.5,41788.958770090845,13.7859,13.7987,13.7795,13.7859,41788.9588
2015-03-20 14:00:00,21.49,21.57,21.49,21.57,90286.51292802236,13.7795,13.8307,13.7795,13.8307,90286.5129
2015-03-20 14:30:00,21.57,21.57,21.52,21.53,50314.46540880503,13.8307,13.8307,13.7987,13.8051,50314.4654
2015-03-20 15:00:00,21.53,21.63,21.52,21.63,138364.77987421383,13.8051,13.8692,13.7987,13.8692,138364.7799
2015-03-20 15:30:00,21.63,21.81,21.6,21.76,438853.94828791055,13.8692,13.9846,13.85,13.9526,438853.9483
2015-03-23 09:30:00,21.77,21.94,21.74,21.76,68204.05310971348,13.959,14.068,13.9398,13.9526,68204.0531
2015-03-23 10:00:00,21.78,21.83,21.77,21.78,51013.277428371766,13.9654,13.9975,13.959,13.9654,51013.2774
2015-03-23 10:30:00,21.77,21.79,21.73,21.79,63591.893780573024,13.959,13.9718,13.9333,13.9718,63591.8938
2015-03-23 11:00:00,21.79,21.92,21.79,21.86,36477.987421383645,13.9718,14.0552,13.9718,14.0167,36477.9874
2015-03-23 11:30:00,21.86,21.96,21.85,21.94,31167.016072676448,14.0167,14.0808,14.0103,14.068,31167.0161
2015-03-23 12:00:00,21.94,22.0,21.94,22.0,38294.89867225716,14.068,14.1065,14.068,14.1065,38294.8987
2015-03-23 12:30:00,22.0,22.03,21.92,21.99,46680.642907058,14.1065,14.1257,14.0552,14.1001,46680.6429
2015-03-23 13:00:00,21.99,22.02,21.97,21.97,31865.828092243184,14.1001,14.1193,14.0872,14.0872,31865.8281
2015-03-23 13:30:00,21.97,21.99,21.97,21.98,45562.54367575122,14.0872,14.1001,14.0872,14.0936,45562.5437
2015-03-23 14:00:00,21.97,22.01,21.97,21.98,43186.58280922432,14.0872,14.1129,14.0872,14.0936,43186.5828
2015-03-23 14:30:00,21.98,22.01,21.96,21.99,45562.54367575122,14.0936,14.1129,14.0808,14.1001,45562.5437
2015-03-23 15:00:00,21.99,22.01,21.95,21.97,62753.319357092936,14.1001,14.1129,14.0744,14.0872,62753.3194
2015-03-23 15:30:00,21.97,22.02,21.9,21.91,241649.1963661775,14.0872,14.1193,14.0423,14.0488,241649.1964
2015-03-24 09:30:00,21.93,21.93,21.7,21.86,35359.88819007687,14.0616,14.0616,13.9141,14.0167,35359.8882
2015-03-24 10:00:00,21.87,21.89,21.8,21.84,38574.42348008385,14.0231,14.0359,13.9782,14.0039,38574.4235
2015-03-24 10:30:00,21.84,21.87,21.82,21.86,28092.243186582808,14.0039,14.0231,13.991,14.0167,28092.2432
2015-03-24 11:00:00,21.87,21.92,21.83,21.87,39832.28511530398,14.0231,14.0552,13.9975,14.0231,39832.2851
2015-03-24 11:30:00,21.87,21.9,21.83,21.87,31167.016072676448,14.0231,14.0423,13.9975,14.0231,31167.0161
2015-03-24 12:00:00,21.86,21.89,21.84,21.86,30887.491264849752,14.0167,14.0359,14.0039,14.0167,30887.4913
2015-03-24 12:30:00,21.85,21.88,21.82,21.82,24178.895877009083,14.0103,14.0295,13.991,13.991,24178.8959
2015-03-24 13:00:00,21.82,21.84,21.78,21.79,25995.8071278826,13.991,14.0039,13.9654,13.9718,25995.8071
2015-03-24 13:30:00,21.79,21.87,21.79,21.83,31586.303284416488,13.9718,14.0231,13.9718,13.9975,31586.3033
2015-03-24 14:00:00,21.83,21.86,21.8,21.8,29210.342417889584,13.9975,14.0167,13.9782,13.9782,29210.3424
2015-03-24 14:30:00,21.8,21.82,21.78,21.78,38155.13626834381,13.9782,13.991,13.9654,13.9654,38155.1363
2015-03-24 15:00:00,21.78,21.81,21.75,21.77,48916.84136967156,13.9654,13.9846,13.9462,13.959,48916.8414
2015-03-24 15:30:00,21.76,21.78,21.71,21.72,94758.90985324948,13.9526,13.9654,13.9205,13.9269,94758.9099
2015-03-25 09:30:00,21.78,21.93,21.75,21.89,40251.57232704402,13.9654,14.0616,13.9462,14.0359,40251.5723
2015-03-25 10:00:00,21.88,21.94,21.87,21.91,25296.995108315863,14.0295,14.068,14.0231,14.0488,25296.9951
2015-03-25 10:30:00,21.9,21.98,21.84,21.98,34940.60097833683,14.0423,14.0936,14.0039,14.0936,34940.601
2015-03-25 11:00:00,21.97,22.0,21.92,21.95,80083.857442348,14.0872,14.1065,14.0552,14.0744,80083.8574
2015-03-25 11:30:00,21.95,21.95,21.83,21.87,44444.44444444444,14.0744,14.0744,13.9975,14.0231,44444.4444
2015-03-25 12:00:00,21.86,21.89,21.84,21.87,52690.426275331934,14.0167,14.0359,14.0039,14.0231,52690.4263
2015-03-25 12:30:00,21.87,21.92,21.84,21.92,50733.75262054507,14.0231,14.0552,14.0039,14.0552,50733.7526
2015-03-25 13:00:00,21.91,21.93,21.83,21.91,25716.282320055903,14.0488,14.0616,13.9975,14.0488,25716.2823
2015-03-25 13:30:00,21.89,21.94,21.87,21.94,29769.392033542976,14.0359,14.068,14.0231,14.068,29769.392
2015-03-25 14:00:00,21.94,22.09,21.92,22.09,142278.12718378755,14.068,14.1642,14.0552,14.1642,142278.1272
2015-03-25 14:30:00,22.09,22.09,22.0,22.02,44164.91963661775,14.1642,14.1642,14.1065,14.1193,44164.9196
2015-03-25 15:00:00,22.02,22.04,21.97,22.02,69601.67714884695,14.1193,14.1321,14.0872,14.1193,69601.6771
2015-03-25 15:30:00,22.02,22.07,21.97,22.0,262194.26974143955,14.1193,14.1513,14.0872,14.1065,262194.2697
2015-03-26 09:30:00,21.92,22.15,21.88,21.98,38015.37386443047,14.0552,14.2026,14.0295,14.0936,38015.3739
2015-03-26 10:00:00,22.0,22.07,21.96,22.07,28791.055206149544,14.1065,14.1513,14.0808,14.1513,28791.0552
2015-03-26 10:30:00,22.07,22.23,22.06,22.22,81900.76869322151,14.1513,14.2539,14.1449,14.2475,81900.7687
2015-03-26 11:00:00,22.22,22.24,22.12,22.17,45003.49406009783,14.2475,14.2604,14.1834,14.2155,45003.4941
2015-03-26 11:30:00,22.15,22.29,22.14,22.14,107617.05101327742,14.2026,14.2924,14.1962,14.1962,107617.051
2015-03-26 12:00:00,22.14,22.17,22.11,22.12,46261.35569531796,14.1962,14.2155,14.177,14.1834,46261.3557
2015-03-26 12:30:00,22.13,22.2,22.12,22.19,52550.66387141858,14.1898,14.2347,14.1834,14.2283,52550.6639
2015-03-26 13:00:00,22.19,22.19,22.14,22.19,31586.303284416488,14.2283,14.2283,14.1962,14.2283,31586.3033
2015-03-26 13:30:00,22.19,22.32,22.19,22.32,72396.9252271139,14.2283,14.3117,14.2283,14.3117,72396.9252
2015-03-26 14:00:00,22.32,22.32,22.25,22.27,51991.6142557652,14.3117,14.3117,14.2668,14.2796,51991.6143
2015-03-26 14:30:00,22.27,22.3,22.22,22.22,130258.56044723968,14.2796,14.2988,14.2475,14.2475,130258.5604
2015-03-26 15:00:00,22.22,22.24,22.17,22.19,92522.71139063592,14.2475,14.2604,14.2155,14.2283,92522.7114
2015-03-26 15:30:00,22.19,22.26,22.19,22.22,172327.04402515723,14.2283,14.2732,14.2283,14.2475,172327.044
2015-03-27 09:30:00,22.18,22.29,22.17,22.25,98951.78197064988,14.2219,14.2924,14.2155,14.2668,98951.782
2015-03-27 10:00:00,22.25,22.32,22.24,22.31,75471.69811320755,14.2668,14.3117,14.2604,14.3052,75471.6981
2015-03-27 10:30:00,22.3,22.33,22.28,22.33,47658.97973445143,14.2988,14.3181,14.286,14.3181,47658.9797
2015-03-27 11:00:00,22.34,22.35,22.32,22.34,91404.61215932912,14.3245,14.3309,14.3117,14.3245,91404.6122
2015-03-27 11:30:00,22.34,22.39,22.33,22.39,84276.72955974842,14.3245,14.3565,14.3181,14.3565,84276.7296
2015-03-27 12:00:00,22.39,22.39,22.35,22.37,38434.66107617051,14.3565,14.3565,14.3309,14.3437,38434.6611
2015-03-27 12:30:00,22.37,22.42,22.35,22.37,46401.1180992313,14.3437,14.3758,14.3309,14.3437,46401.1181
2015-03-27 13:00:00,22.36,22.37,22.35,22.36,28371.767994409503,14.3373,14.3437,14.3309,14.3373,28371.768
2015-03-27 13:30:00,22.36,22.37,22.35,22.37,59958.07127882599,14.3373,14.3437,14.3309,14.3437,59958.0713
2015-03-27 14:00:00,22.36,22.38,22.34,22.37,43186.58280922432,14.3373,14.3501,14.3245,14.3437,43186.5828
2015-03-27 14:30:00,22.37,22.38,22.36,22.36,43885.39482879105,14.3437,14.3501,14.3373,14.3373,43885.3948
2015-03-27 15:00:00,22.36,22.39,22.35,22.36,50314.46540880503,14.3373,14.3565,14.3309,14.3373,50314.4654
2015-03-27 15:30:00,22.36,22.4,22.35,22.37,151083.15863032843,14.3373,14.3629,14.3309,14.3437,151083.1586
2015-03-30 09:30:00,22.47,22.69,22.35,22.67,52410.90146750524,14.4078,14.5489,14.3309,14.5361,52410.9015
2015-03-30 10:00:00,22.67,22.69,22.59,22.62,31865.828092243184,14.5361,14.5489,14.4848,14.504,31865.8281
2015-03-30 10:30:00,22.61,22.65,22.6,22.62,92802.2361984626,14.4976,14.5232,14.4912,14.504,92802.2362
2015-03-30 11:00:00,22.62,22.63,22.6,22.62,56603.773584905655,14.504,14.5104,14.4912,14.504,56603.7736
2015-03-30 11:30:00,22.62,22.62,22.57,22.58,63172.606568832976,14.504,14.504,14.472,14.4784,63172.6066
2015-03-30 12:00:00,22.59,22.62,22.59,22.61,65548.56743535989,14.4848,14.504,14.4848,14.4976,65548.5674
2015-03-30 12:30:00,22.61,22.62,22.6,22.61,83438.15513626834,14.4976,14.504,14.4912,14.4976,83438.1551
2015-03-30 13:00:00,22.62,22.64,22.61,22.64,24737.94549266247,14.504,14.5168,14.4976,14.5168,24737.9455
2015-03-30 13:30:00,22.63,22.64,22.61,22.63,45842.06848357792,14.5104,14.5168,14.4976,14.5104,45842.0685
2015-03-30 14:00:00,22.63,22.64,22.61,22.62,42348.00838574423,14.5104,14.5168,14.4976,14.504,42348.0084
2015-03-30 14:30:00,22.62,22.74,22.62,22.73,65129.28022361984,14.504,14.581,14.504,14.5745,65129.2802
2015-03-30 15:00:00,22.74,22.76,22.71,22.76,99930.11879804332,14.581,14.5938,14.5617,14.5938,99930.1188
2015-03-30 15:30:00,22.76,22.8,22.75,22.75,204751.9217330538,14.5938,14.6194,14.5874,14.5874,204751.9217
2015-03-31 09:30:00,22.64,22.75,22.5,22.69,311670.1607267645,14.5168,14.5874,14.4271,14.5489,311670.1607
2015-03-31 10:00:00,22.67,22.8,22.65,22.79,32424.87770789657,14.5361,14.6194,14.5232,14.613,32424.8777
2015-03-31 10:30:00,22.79,22.9,22.78,22.9,72816.21243885394,14.613,14.6835,14.6066,14.6835,72816.2124
2015-03-31 11:00:00,22.9,22.91,22.87,22.89,64709.9930118798,14.6835,14.69,14.6643,14.6771,64709.993
2015-03-31 11:30:00,22.89,22.92,22.89,22.91,42208.245981830885,14.6771,14.6964,14.6771,14.69,42208.246
2015-03-31 12:00:00,22.91,22.94,22.9,22.93,58839.972047519215,14.69,14.7092,14.6835,14.7028,58839.972
2015-03-31 12:30:00,22.94,23.0,22.93,22.97,72257.16282320056,14.7092,14.7477,14.7028,14.7284,72257.1628
2015-03-31 13:00:00,22.97,22.99,22.92,22.93,60097.833682739336,14.7284,14.7413,14.6964,14.7028,60097.8337
2015-03-31 13:30:00,22.94,22.98,22.92,22.97,47519.21733053808,14.7092,14.7348,14.6964,14.7284,47519.2173
2015-03-31 14:00:00,22.97,23.1,22.96,23.02,110412.29909154437,14.7284,14.8118,14.722,14.7605,110412.2991
2015-03-31 14:30:00,23.01,23.05,23.01,23.04,72955.97484276729,14.7541,14.7797,14.7541,14.7733,72955.9748
2015-03-31 15:00:00,23.04,23.05,22.95,22.98,98672.2571628232,14.7733,14.7797,14.7156,14.7348,98672.2572
2015-03-31 15:30:00,22.97,22.98,22.91,22.96,228791.05520614955,14.7284,14.7348,14.69,14.722,228791.0552
2015-04-01 09:30:00,22.96,23.0,22.76,22.76,68204.05310971348,14.722,14.7477,14.5938,14.5938,68204.0531
2015-04-01 10:00:00,22.77,22.87,22.74,22.82,122990.91544374565,14.6002,14.6643,14.581,14.6323,122990.9154
2015-04-01 10:30:00,22.83,22.87,22.81,22.82,68902.86512928022,14.6387,14.6643,14.6258,14.6323,68902.8651
2015-04-01 11:00:00,22.82,22.83,22.74,22.77,56324.24877707896,14.6323,14.6387,14.581,14.6002,56324.2488
2015-04-01 11:30:00,22.76,22.78,22.71,22.74,54507.33752620545,14.5938,14.6066,14.5617,14.581,54507.3375
2015-04-01 12:00:00,22.74,22.75,22.63,22.68,75331.9357092942,14.581,14.5874,14.5104,14.5425,75331.9357
2015-04-01 12:30:00,22.67,22.67,22.62,22.66,29489.86722571628,14.5361,14.5361,14.504,14.5297,29489.8672
2015-04-01 13:00:00,22.67,22.7,22.63,22.7,46121.593291404606,14.5361,14.5553,14.5104,14.5553,46121.5933
2015-04-01 13:30:00,22.7,22.77,22.65,22.74,86512.92802236197,14.5553,14.6002,14.5232,14.581,86512.928
2015-04-01 14:00:00,22.74,22.75,22.68,22.7,40111.80992313068,14.581,14.5874,14.5425,14.5553,40111.8099
2015-04-01 14:30:00,22.69,22.69,22.61,22.62,53109.713487071975,14.5489,14.5489,14.4976,14.504,53109.7135
2015-04-01 15:00:00,22.62,22.65,22.61,22.61,75611.46051712088,14.504,14.5232,14.4976,14.4976,75611.4605
2015-04-01 15:30:00,22.62,22.66,22.61,22.66,229070.58001397623,14.504,14.5297,14.4976,14.5297,229070.58
2015-04-02 09:30:00,22.6,22.69,22.55,22.63,173724.6680642907,14.4912,14.5489,14.4591,14.5104,173724.6681
2015-04-02 10:00:00,22.65,22.73,22.64,22.69,44164.91963661775,14.5232,14.5745,14.5168,14.5489,44164.9196
2015-04-02 10:30:00,22.7,22.7,22.6,22.61,57861.63522012578,14.5553,14.5553,14.4912,14.4976,57861.6352
2015-04-02 11:00:00,22.61,22.66,22.6,22.65,166736.54786862334,14.4976,14.5297,14.4912,14.5232,166736.5479
2015-04-02 11:30:00,22.65,22.69,22.6,22.62,103703.7037037037,14.5232,14.5489,14.4912,14.504,103703.7037
2015-04-02 12:00:00,22.61,22.65,22.58,22.65,45562.54367575122,14.4976,14.5232,14.4784,14.5232,45562.5437
2015-04-02 12:30:00,22.65,22.65,22.6,22.61,93361.285814116,14.5232,14.5232,14.4912,14.4976,93361.2858
2015-04-02 13:00:00,22.62,22.65,22.61,22.65,42208.245981830885,14.504,14.5232,14.4976,14.5232,42208.246
2015-04-02 13:30:00,22.64,22.65,22.57,22.58,25017.470300489167,14.5168,14.5232,14.472,14.4784,25017.4703
2015-04-02 14:00:00,22.58,22.66,22.57,22.65,66946.19147449336,14.4784,14.5297,14.472,14.5232,66946.1915
2015-04-02 14:30:00,22.64,22.65,22.6,22.63,44304.68204053109,14.5168,14.5232,14.4912,14.5104,44304.682
2015-04-02 15:00:00,22.62,22.65,22.6,22.65,55485.67435359888,14.504,14.5232,14.4912,14.5232,55485.6744
2015-04-02 15:30:00,22.64,22.67,22.6,22.64,148986.72257162823,14.5168,14.5361,14.4912,14.5168,148986.7226
2015-04-06 09:30:00,22.55,22.79,22.55,22.72,18867.924528301886,14.4591,14.613,14.4591,14.5681,18867.9245
2015-04-06 10:00:00,22.75,22.85,22.66,22.83,37596.08665269042,14.5874,14.6515,14.5297,14.6387,37596.0867
2015-04-06 10:30:00,22.84,22.88,22.72,22.76,67365.4786862334,14.6451,14.6707,14.5681,14.5938,67365.4787
2015-04-06 11:00:00,22.76,22.84,22.73,22.84,48497.55415793151,14.5938,14.6451,14.5745,14.6451,48497.5542
2015-04-06 11:30:00,22.84,22.86,22.8,22.86,22361.984626135567,14.6451,14.6579,14.6194,14.6579,22361.9846
2015-04-06 12:00:00,22.86,22.87,22.83,22.84,26694.61914744933,14.6579,14.6643,14.6387,14.6451,26694.6191
2015-04-06 12:30:00,22.84,22.85,22.81,22.84,44584.20684835779,14.6451,14.6515,14.6258,14.6451,44584.2068
2015-04-06 13:00:00,22.84,22.84,22.81,22.82,24737.94549266247,14.6451,14.6451,14.6258,14.6323,24737.9455
2015-04-06 13:30:00,22.82,22.83,22.8,22.81,29769.392033542976,14.6323,14.6387,14.6194,14.6258,29769.392
2015-04-06 14:00:00,22.81,22.84,22.8,22.83,32145.35290006988,14.6258,14.6451,14.6194,14.6387,32145.3529
2015-04-06 14:30:00,22.83,22.85,22.82,22.83,46401.1180992313,14.6387,14.6515,14.6323,14.6387,46401.1181
2015-04-06 15:00:00,22.83,22.84,22.77,22.8,49475.89098532494,14.6387,14.6451,14.6002,14.6194,49475.891
2015-04-06 15:30:00,22.8,22.81,22.75,22.77,257442.3480083857,14.6194,14.6258,14.5874,14.6002,257442.348
2015-04-07 09:30:00,22.77,22.81,22.7,22.79,16212.438853948286,14.6002,14.6258,14.5553,14.613,16212.4389
2015-04-07 10:00:00,22.78,22.85,22.72,22.83,33263.45213137666,14.6066,14.6515,14.5681,14.6387,33263.4521
2015-04-07 10:30:00,22.82,22.84,22.78,22.82,24737.94549266247,14.6323,14.6451,14.6066,14.6323,24737.9455
2015-04-07 11:00:00,22.81,22.81,22.75,22.78,23619.84626135569,14.6258,14.6258,14.5874,14.6066,23619.8463
2015-04-07 11:30:00,22.8,22.8,22.73,22.76,12299.091544374562,14.6194,14.6194,14.5745,14.5938,12299.0915
2015-04-07 12:00:00,22.76,22.77,22.74,22.77,21104.122990915443,14.5938,14.6002,14.581,14.6002,21104.123
2015-04-07 12:30:00,22.77,22.78,22.72,22.75,13556.953179594688,14.6002,14.6066,14.5681,14.5874,13556.9532
2015-04-07 13:00:00,22.75,22.75,22.73,22.74,9224.31865828092,14.5874,14.5874,14.5745,14.581,9224.3187
2015-04-07 13:30:00,22.73,22.74,22.65,22.67,23619.84626135569,14.5745,14.581,14.5232,14.5361,23619.8463
2015-04-07 14:00:00,22.66,22.68,22.65,22.68,14954.577218728162,14.5297,14.5425,14.5232,14.5425,14954.5772
2015-04-07 14:30:00,22.68,22.68,22.6,22.62,35499.65059399021,14.5425,14.5425,14.4912,14.504,35499.6506
2015-04-07 15:00:00,22.62,22.64,22.58,22.63,40251.57232704402,14.504,14.5168,14.4784,14.5104,40251.5723
2015-04-07 15:30:00,22.62,22.63,22.55,22.56,99371.06918238993,14.504,14.5104,14.4591,14.4655,99371.0692
2015-04-08 09:30:00,22.55,22.66,22.52,22.57,91404.61215932912,14.4591,14.5297,14.4399,14.472,91404.6122
2015-04-08 10:00:00,22.57,22.66,22.55,22.65,40251.57232704402,14.472,14.5297,14.4591,14.5232,40251.5723
2015-04-08 10:30:00,22.63,22.65,22.55,22.64,47798.74213836477,14.5104,14.5232,14.4591,14.5168,47798.7421
2015-04-08 11:00:00,22.64,22.69,22.61,22.66,16072.67645003494,14.5168,14.5489,14.4976,14.5297,16072.6765
2015-04-08 11:30:00,22.65,22.68,22.62,22.63,18029.3501048218,14.5232,14.5425,14.504,14.5104,18029.3501
2015-04-08 12:00:00,22.63,22.63,22.57,22.6,20684.8357791754,14.5104,14.5104,14.472,14.4912,20684.8358
2015-04-08 12:30:00,22.6,22.63,22.59,22.6,45562.54367575122,14.4912,14.5104,14.4848,14.4912,45562.5437
2015-04-08 13:00:00,22.6,22.62,22.57,22.6,20265.54856743536,14.4912,14.504,14.472,14.4912,20265.5486
2015-04-08 13:30:00,22.6,22.6,22.55,22.55,13976.24039133473,14.4912,14.4912,14.4591,14.4591,13976.2404
2015-04-08 14:00:00,22.55,22.67,22.52,22.63,20405.310971348707,14.4591,14.5361,14.4399,14.5104,20405.311
2015-04-08 14:30:00,22.63,22.67,22.6,22.65,35499.65059399021,14.5104,14.5361,14.4912,14.5232,35499.6506
2015-04-08 15:00:00,22.65,22.65,22.6,22.63,34102.02655485674,14.5232,14.5232,14.4912,14.5104,34102.0266
2015-04-08 15:30:00,22.64,22.65,22.6,22.62,62473.79454926624,14.5168,14.5232,14.4912,14.504,62473.7945
2015-04-09 09:30:00,22.64,22.69,22.59,22.63,23200.55904961565,14.5168,14.5489,14.4848,14.5104,23200.559
2015-04-09 10:00:00,22.63,22.67,22.58,22.66,29210.342417889584,14.5104,14.5361,14.4784,14.5297,29210.3424
2015-04-09 10:30:00,22.66,22.68,22.62,22.68,31586.303284416488,14.5297,14.5425,14.504,14.5425,31586.3033
2015-04-09 11:00:00,22.68,22.68,22.64,22.67,23899.371069182387,14.5425,14.5425,14.5168,14.5361,23899.3711
2015-04-09 11:30:00,22.68,22.7,22.67,22.7,13556.953179594688,14.5425,14.5553,14.5361,14.5553,13556.9532
2015-04-09 12:00:00,22.69,22.69,22.62,22.67,29210.342417889584,14.5489,14.5489,14.504,14.5361,29210.3424
2015-04-09 12:30:00,22.67,22.67,22.65,22.65,9783.368273934311,14.5361,14.5361,14.5232,14.5232,9783.3683
2015-04-09 13:00:00,22.65,22.68,22.64,22.68,36338.2250174703,14.5232,14.5425,14.5168,14.5425,36338.225
2015-04-09 13:30:00,22.67,22.67,22.65,22.65,15653.389238294898,14.5361,14.5361,14.5232,14.5232,15653.3892
2015-04-09 14:00:00,22.65,22.65,22.65,22.65,22921.03424178896,14.5232,14.5232,14.5232,14.5232,22921.0342
2015-04-09 14:30:00,22.65,22.67,22.64,22.67,25296.995108315863,14.5232,14.5361,14.5168,14.5361,25296.9951
2015-04-09 15:00:00,22.66,22.68,22.65,22.67,36338.2250174703,14.5297,14.5425,14.5232,14.5361,36338.225
2015-04-09 15:30:00,22.67,22.68,22.65,22.67,81900.76869322151,14.5361,14.5425,14.5232,14.5361,81900.7687
2015-04-10 09:30:00,22.65,22.75,22.57,22.64,22921.03424178896,14.5232,14.5874,14.472,14.5168,22921.0342
2015-04-10 10:00:00,22.64,22.67,22.61,22.64,40531.09713487072,14.5168,14.5361,14.4976,14.5168,40531.0971
2015-04-10 10:30:00,22.65,22.73,22.65,22.72,27253.668763102723,14.5232,14.5745,14.5232,14.5681,27253.6688
2015-04-10 11:00:00,22.72,22.72,22.65,22.66,19706.49895178197,14.5681,14.5681,14.5232,14.5297,19706.499
2015-04-10 11:30:00,22.66,22.66,22.64,22.65,15932.914046121592,14.5297,14.5297,14.5168,14.5232,15932.914
2015-04-10 12:00:00,22.65,22.67,22.64,22.65,41509.43396226415,14.5232,14.5361,14.5168,14.5232,41509.434
2015-04-10 12:30:00,22.65,22.67,22.62,22.65,35918.93780573025,14.5232,14.5361,14.504,14.5232,35918.9378
2015-04-10 13:00:00,22.66,22.67,22.65,22.66,30328.441649196364,14.5297,14.5361,14.5232,14.5297,30328.4416
2015-04-10 13:30:00,22.66,22.67,22.62,22.62,21663.17260656883,14.5297,14.5361,14.504,14.504,21663.1726
2015-04-10 14:00:00,22.63,22.67,22.62,22.65,64430.468204053104,14.5104,14.5361,14.504,14.5232,64430.4682
2015-04-10 14:30:00,22.65,22.66,22.63,22.63,17051.01327742837,14.5232,14.5297,14.5104,14.5104,17051.0133
2015-04-10 15:00:00,22.63,22.65,22.62,22.65,41090.14675052411,14.5104,14.5232,14.504,14.5232,41090.1468
2015-04-10 15:30:00,22.65,22.67,22.65,22.66,142976.9392033543,14.5232,14.5361,14.5232,14.5297,142976.9392
2015-04-13 09:30:00,22.59,22.72,22.59,22.72,14675.052410901466,14.4848,14.5681,14.4848,14.5681,14675.0524
2015-04-13 10:00:00,22.72,22.72,22.7,22.72,17470.300489168414,14.5681,14.5681,14.5553,14.5681,17470.3005
2015-04-13 10:30:00,22.72,22.72,22.69,22.69,25576.519916142555,14.5681,14.5681,14.5489,14.5489,25576.5199
2015-04-13 11:00:00,22.69,22.71,22.66,22.7,19147.44933612858,14.5489,14.5617,14.5297,14.5553,19147.4493
2015-04-13 11:30:00,22.69,22.7,22.6,22.66,161425.57651991613,14.5489,14.5553,14.4912,14.5297,161425.5765
2015-04-13 12:00:00,22.67,22.67,22.64,22.65,18308.87491264849,14.5361,14.5361,14.5168,14.5232,18308.8749
2015-04-13 12:30:00,22.67,22.68,22.65,22.67,12159.329140461216,14.5361,14.5425,14.5232,14.5361,12159.3291
2015-04-13 13:00:00,22.67,22.7,22.67,22.7,41928.72117400419,14.5361,14.5553,14.5361,14.5553,41928.7212
2015-04-13 13:30:00,22.69,22.7,22.67,22.69,19287.211740041927,14.5489,14.5553,14.5361,14.5489,19287.2117
2015-04-13 14:00:00,22.69,22.7,22.65,22.68,24877.70789657582,14.5489,14.5553,14.5232,14.5425,24877.7079
2015-04-13 14:30:00,22.68,22.68,22.65,22.66,21243.88539482879,14.5425,14.5425,14.5232,14.5297,21243.8854
2015-04-13 15:00:00,22.66,22.7,22.65,22.65,47379.454926624734,14.5297,14.5553,14.5232,14.5232,47379.4549
2015-04-13 15:30:00,22.65,22.7,22.65,22.68,97134.87071977636,14.5232,14.5553,14.5232,14.5425,97134.8707
2015-04-14 09:30:00,22.69,22.82,22.6,22.71,25157.232704402515,14.5489,14.6323,14.4912,14.5617,25157.2327
2015-04-14 10:00:00,22.69,22.71,22.6,22.64,62893.08176100629,14.5489,14.5617,14.4912,14.5168,62893.0818
2015-04-14 10:30:00,22.63,22.75,22.62,22.68,54647.09993011879,14.5104,14.5874,14.504,14.5425,54647.0999
2015-04-14 11:00:00,22.68,22.83,22.66,22.82,38853.94828791055,14.5425,14.6387,14.5297,14.6323,38853.9483
2015-04-14 11:30:00,22.82,22.83,22.75,22.75,31446.540880503144,14.6323,14.6387,14.5874,14.5874,31446.5409
2015-04-14 12:00:00,22.75,22.79,22.75,22.78,18588.39972047519,14.5874,14.613,14.5874,14.6066,18588.3997
2015-04-14 12:30:00,22.77,22.87,22.77,22.87,44025.1572327044,14.6002,14.6643,14.6002,14.6643,44025.1572
2015-04-14 13:00:00,22.86,22.9,22.86,22.87,43326.34521313766,14.6579,14.6835,14.6579,14.6643,43326.3452
2015-04-14 13:30:00,22.87,22.87,22.82,22.85,81761.00628930818,14.6643,14.6643,14.6323,14.6515,81761.0063
2015-04-14 14:00:00,22.85,22.86,22.83,22.85,63452.13137665967,14.6515,14.6579,14.6387,14.6515,63452.1314
2015-04-14 14:30:00,22.86,22.88,22.84,22.88,45562.54367575122,14.6579,14.6707,14.6451,14.6707,45562.5437
2015-04-14 15:00:00,22.88,22.91,22.87,22.9,49475.89098532494,14.6707,14.69,14.6643,14.6835,49475.891
2015-04-14 15:30:00,22.9,22.92,22.89,22.92,141858.8399720475,14.6835,14.6964,14.6771,14.6964,141858.84
2015-04-15 09:30:00,22.96,23.11,22.88,23.02,18588.39972047519,14.722,14.8182,14.6707,14.7605,18588.3997
2015-04-15 10:00:00,23.02,23.03,22.98,22.99,58839.972047519215,14.7605,14.7669,14.7348,14.7413,58839.972
2015-04-15 10:30:00,22.99,23.03,22.99,23.02,46540.88050314465,14.7413,14.7669,14.7413,14.7605,46540.8805
2015-04-15 11:00:00,23.03,23.07,23.02,23.05,56603.773584905655,14.7669,14.7926,14.7605,14.7797,56603.7736
2015-04-15 11:30:00,23.05,23.07,23.03,23.05,60237.59608665269,14.7797,14.7926,14.7669,14.7797,60237.5961
2015-04-15 12:00:00,23.05,23.1,23.04,23.08,36757.51222921034,14.7797,14.8118,14.7733,14.799,36757.5122
2015-04-15 12:30:00,23.07,23.1,23.07,23.1,26834.381551362683,14.7926,14.8118,14.7926,14.8118,26834.3816
2015-04-15 13:00:00,23.1,23.21,23.09,23.21,32005.59049615653,14.8118,14.8823,14.8054,14.8823,32005.5905
2015-04-15 13:30:00,23.21,23.22,23.15,23.18,36757.51222921034,14.8823,14.8887,14.8438,14.8631,36757.5122
2015-04-15 14:00:00,23.18,23.2,23.15,23.17,28092.243186582808,14.8631,14.8759,14.8438,14.8567,28092.2432
2015-04-15 14:30:00,23.16,23.25,23.15,23.25,67924.52830188679,14.8503,14.908,14.8438,14.908,67924.5283
2015-04-15 15:00:00,23.25,23.26,23.2,23.2,60377.35849056603,14.908,14.9144,14.8759,14.8759,60377.3585
2015-04-15 15:30:00,23.2,23.28,23.19,23.25,214675.05241090147,14.8759,14.9272,14.8695,14.908,214675.0524
2015-04-16 09:30:00,23.19,23.23,23.07,23.18,30607.96645702306,14.8695,14.8951,14.7926,14.8631,30607.9665
2015-04-16 10:00:00,23.17,23.18,23.1,23.15,48218.02935010482,14.8567,14.8631,14.8118,14.8438,48218.0294
2015-04-16 10:30:00,23.14,23.18,23.12,23.15,47658.97973445143,14.8374,14.8631,14.8246,14.8438,47658.9797
2015-04-16 11:00:00,23.17,23.18,23.15,23.16,18867.924528301886,14.8567,14.8631,14.8438,14.8503,18867.9245
2015-04-16 11:30:00,23.16,23.18,23.14,23.16,26415.09433962264,14.8503,14.8631,14.8374,14.8503,26415.0943
2015-04-16 12:00:00,23.16,23.18,23.13,23.16,24737.94549266247,14.8503,14.8631,14.831,14.8503,24737.9455
2015-04-16 12:30:00,23.16,23.18,23.13,23.14,20964.36058700209,14.8503,14.8631,14.831,14.8374,20964.3606
2015-04-16 13:00:00,23.14,23.18,23.14,23.15,13976.24039133473,14.8374,14.8631,14.8374,14.8438,13976.2404
2015-04-16 13:30:00,23.15,23.27,23.15,23.26,24039.13347309573,14.8438,14.9208,14.8438,14.9144,24039.1335
2015-04-16 14:00:00,23.27,23.27,23.25,23.26,42208.245981830885,14.9208,14.9208,14.908,14.9144,42208.246
2015-04-16 14:30:00,23.25,23.27,23.25,23.25,48637.31656184486,14.908,14.9208,14.908,14.908,48637.3166
2015-04-16 15:00:00,23.25,23.26,23.08,23.11,98532.49475890984,14.908,14.9144,14.799,14.8182,98532.4948
2015-04-16 15:30:00,23.1,23.13,23.03,23.08,112089.44793850454,14.8118,14.831,14.7669,14.799,112089.4479
2015-04-17 09:30:00,22.92,22.97,22.85,22.91,81201.95667365479,14.6964,14.7284,14.6515,14.69,81201.9567
2015-04-17 10:00:00,22.9,22.95,22.9,22.95,73934.31167016072,14.6835,14.7156,14.6835,14.7156,73934.3117
2015-04-17 10:30:00,22.94,22.98,22.92,22.93,20824.598183088747,14.7092,14.7348,14.6964,14.7028,20824.5982
2015-04-17 11:00:00,22.94,22.99,22.93,22.98,30188.679245283016,14.7092,14.7413,14.7028,14.7348,30188.6792
2015-04-17 11:30:00,22.98,22.98,22.9,22.9,19846.26135569532,14.7348,14.7348,14.6835,14.6835,19846.2614
2015-04-17 12:00:00,22.9,22.93,22.9,22.91,22921.03424178896,14.6835,14.7028,14.6835,14.69,22921.0342
2015-04-17 12:30:00,22.9,22.92,22.9,22.91,18029.3501048218,14.6835,14.6964,14.6835,14.69,18029.3501
2015-04-17 13:00:00,22.92,22.92,22.9,22.91,12858.141160027952,14.6964,14.6964,14.6835,14.69,12858.1412
2015-04-17 13:30:00,22.9,22.95,22.9,22.92,33263.45213137666,14.6835,14.7156,14.6835,14.6964,33263.4521
2015-04-17 14:00:00,22.92,22.94,22.9,22.93,25576.519916142555,14.6964,14.7092,14.6835,14.7028,25576.5199
2015-04-17 14:30:00,22.92,22.95,22.91,22.95,24737.94549266247,14.6964,14.7156,14.69,14.7156,24737.9455
2015-04-17 15:00:00,22.95,22.95,22.91,22.95,36897.274633123685,14.7156,14.7156,14.69,14.7156,36897.2746
2015-04-17 15:30:00,22.95,23.01,22.95,23.01,170510.1327742837,14.7156,14.7541,14.7156,14.7541,170510.1328
2015-04-20 09:30:00,23.12,23.28,22.97,23.15,23340.321453529,14.8246,14.9272,14.7284,14.8438,23340.3215
2015-04-20 10:00:00,23.15,23.19,23.11,23.11,17610.06289308176,14.8438,14.8695,14.8182,14.8182,17610.0629
2015-04-20 10:30:00,23.11,23.23,23.11,23.21,28930.81761006289,14.8182,14.8951,14.8182,14.8823,28930.8176
2015-04-20 11:00:00,23.22,23.23,23.17,23.2,18029.3501048218,14.8887,14.8951,14.8567,14.8759,18029.3501
2015-04-20 11:30:00,23.19,23.21,23.17,23.2,17470.300489168414,14.8695,14.8823,14.8567,14.8759,17470.3005
2015-04-20 12:00:00,23.2,23.3,23.17,23.3,110552.06149545772,14.8759,14.94,14.8567,14.94,110552.0615
2015-04-20 12:30:00,23.3,23.3,23.2,23.22,23200.55904961565,14.94,14.94,14.8759,14.8887,23200.559
2015-04-20 13:00:00,23.21,23.22,23.18,23.19,37176.79944095038,14.8823,14.8887,14.8631,14.8695,37176.7994
2015-04-20 13:30:00,23.19,23.2,23.16,23.18,50174.70300489168,14.8695,14.8759,14.8503,14.8631,50174.703
2015-04-20 14:00:00,23.18,23.2,23.17,23.19,66107.61705101328,14.8631,14.8759,14.8567,14.8695,66107.6171
2015-04-20 14:30:00,23.19,23.21,23.18,23.2,51991.6142557652,14.8695,14.8823,14.8631,14.8759,51991.6143
2015-04-20 15:00:00,23.2,23.26,23.18,23.24,81900.76869322151,14.8759,14.9144,14.8631,14.9016,81900.7687
2015-04-20 15:30:00,23.25,23.27,23.15,23.18,288050.3144654088,14.908,14.9208,14.8438,14.8631,288050.3145
2015-04-21 09:30:00,23.29,23.29,23.15,23.18,46680.642907058,14.9336,14.9336,14.8438,14.8631,46680.6429
2015-04-21 10:00:00,23.18,23.28,23.17,23.24,112788.25995807128,14.8631,14.9272,14.8567,14.9016,112788.26
2015-04-21 10:30:00,23.23,23.28,23.21,23.25,54786.86233403214,14.8951,14.9272,14.8823,14.908,54786.8623
2015-04-21 11:00:00,23.25,23.27,23.19,23.23,95038.43466107616,14.908,14.9208,14.8695,14.8951,95038.4347
2015-04-21 11:30:00,23.23,23.23,23.16,23.19,57162.82320055905,14.8951,14.8951,14.8503,14.8695,57162.8232
2015-04-21 12:00:00,23.18,23.2,23.18,23.2,27952.48078266946,14.8631,14.8759,14.8631,14.8759,27952.4808
2015-04-21 12:30:00,23.2,23.23,23.18,23.2,129000.69881201956,14.8759,14.8951,14.8631,14.8759,129000.6988
2015-04-21 13:00:00,23.2,23.23,23.16,23.2,76729.55974842767,14.8759,14.8951,14.8503,14.8759,76729.5597
2015-04-21 13:30:00,23.2,23.2,23.17,23.19,51292.80223619846,14.8759,14.8759,14.8567,14.8695,51292.8022
2015-04-21 14:00:00,23.18,23.25,23.18,23.22,87491.2648497554,14.8631,14.908,14.8631,14.8887,87491.2648
2015-04-21 14:30:00,23.22,23.23,23.18,23.19,69741.4395527603,14.8887,14.8951,14.8631,14.8695,69741.4396
2015-04-21 15:00:00,23.2,23.21,23.18,23.19,127882.59958071278,14.8759,14.8823,14.8631,14.8695,127882.5996
2015-04-21 15:30:00,23.19,23.2,23.14,23.15,100768.6932215234,14.8695,14.8759,14.8374,14.8438,100768.6932
2015-04-22 09:30:00,23.22,23.24,23.13,23.15,63731.65618448637,14.8887,14.9016,14.831,14.8438,63731.6562
2015-04-22 10:00:00,23.14,23.18,23.12,23.15,69741.4395527603,14.8374,14.8631,14.8246,14.8438,69741.4396
2015-04-22 10:30:00,23.15,23.18,23.14,23.14,81900.76869322151,14.8438,14.8631,14.8374,14.8374,81900.7687
2015-04-22 11:00:00,23.15,23.15,23.08,23.1,39273.23549965059,14.8438,14.8438,14.799,14.8118,39273.2355
2015-04-22 11:30:00,23.1,23.14,23.1,23.12,29909.154437456324,14.8118,14.8374,14.8118,14.8246,29909.1544
2015-04-22 12:00:00,23.12,23.12,23.1,23.12,34102.02655485674,14.8246,14.8246,14.8118,14.8246,34102.0266
2015-04-22 12:30:00,23.12,23.15,23.1,23.13,20824.598183088747,14.8246,14.8438,14.8118,14.831,20824.5982
2015-04-22 13:00:00,23.12,23.12,23.1,23.11,27812.71837875611,14.8246,14.8246,14.8118,14.8182,27812.7184
2015-04-22 13:30:00,23.11,23.18,23.11,23.16,51292.80223619846,14.8182,14.8631,14.8182,14.8503,51292.8022
2015-04-22 14:00:00,23.17,23.23,23.17,23.21,18588.39972047519,14.8567,14.8951,14.8567,14.8823,18588.3997
2015-04-22 14:30:00,23.22,23.23,23.18,23.18,29769.392033542976,14.8887,14.8951,14.8631,14.8631,29769.392
2015-04-22 15:00:00,23.18,23.29,23.18,23.27,96715.58350803632,14.8631,14.9336,14.8631,14.9208,96715.5835
2015-04-22 15:30:00,23.27,23.3,23.27,23.28,93640.81062194268,14.9208,14.94,14.9208,14.9272,93640.8106
2015-04-23 09:30:00,23.26,23.38,23.26,23.33,32285.115303983228,14.9144,14.9913,14.9144,14.9593,32285.1153
2015-04-23 10:00:00,23.32,23.34,23.28,23.29,40670.85953878406,14.9529,14.9657,14.9272,14.9336,40670.8595
2015-04-23 10:30:00,23.29,23.29,23.18,23.19,78686.23340321453,14.9336,14.9336,14.8631,14.8695,78686.2334
2015-04-23 11:00:00,23.19,23.22,23.18,23.19,42208.245981830885,14.8695,14.8887,14.8631,14.8695,42208.246
2015-04-23 11:30:00,23.19,23.26,23.19,23.21,57302.58560447239,14.8695,14.9144,14.8695,14.8823,57302.5856
2015-04-23 12:00:00,23.22,23.22,23.16,23.18,53389.23829489867,14.8887,14.8887,14.8503,14.8631,53389.2383
2015-04-23 12:30:00,23.18,23.23,23.16,23.23,37176.79944095038,14.8631,14.8951,14.8503,14.8951,37176.7994
2015-04-23 13:00:00,23.23,23.28,23.22,23.24,49196.36617749825,14.8951,14.9272,14.8887,14.9016,49196.3662
2015-04-23 13:30:00,23.24,23.26,23.22,23.25,46401.1180992313,14.9016,14.9144,14.8887,14.908,46401.1181
2015-04-23 14:00:00,23.25,23.27,23.22,23.22,28651.2928022362,14.908,14.9208,14.8887,14.8887,28651.2928
2015-04-23 14:30:00,23.23,23.26,23.22,23.26,29070.58001397624,14.8951,14.9144,14.8887,14.9144,29070.58
2015-04-23 15:00:00,23.25,23.29,23.22,23.25,72676.4500349406,14.908,14.9336,14.8887,14.908,72676.45
2015-04-23 15:30:00,23.25,23.26,23.22,23.26,190356.39412997905,14.908,14.9144,14.8887,14.9144,190356.3941
2015-04-24 09:30:00,23.23,23.36,23.17,23.22,94060.09783368274,14.8951,14.9785,14.8567,14.8887,94060.0978
2015-04-24 10:00:00,23.22,23.23,23.12,23.14,47239.69252271139,14.8887,14.8951,14.8246,14.8374,47239.6925
2015-04-24 10:30:00,23.15,23.18,23.12,23.15,49056.6037735849,14.8438,14.8631,14.8246,14.8438,49056.6038
2015-04-24 11:00:00,23.15,23.16,23.12,23.12,67505.24109014675,14.8438,14.8503,14.8246,14.8246,67505.2411
2015-04-24 11:30:00,23.12,23.15,23.07,23.15,59259.259259259255,14.8246,14.8438,14.7926,14.8438,59259.2593
2015-04-24 12:00:00,23.14,23.18,23.13,23.16,38155.13626834381,14.8374,14.8631,14.831,14.8503,38155.1363
2015-04-24 12:30:00,23.16,23.17,23.13,23.14,44164.91963661775,14.8503,14.8567,14.831,14.8374,44164.9196
2015-04-24 13:00:00,23.14,23.15,23.07,23.11,76450.03494060098,14.8374,14.8438,14.7926,14.8182,76450.0349
2015-04-24 13:30:00,23.1,23.12,23.09,23.1,19007.686932215234,14.8118,14.8246,14.8054,14.8118,19007.6869
2015-04-24 14:00:00,23.11,23.11,23.08,23.09,38714.185883997205,14.8182,14.8182,14.799,14.8054,38714.1859
2015-04-24 14:30:00,23.09,23.1,23.04,23.07,75192.17330538084,14.8054,14.8118,14.7733,14.7926,75192.1733
2015-04-24 15:00:00,23.06,23.12,23.06,23.11,91264.84975541578,14.7861,14.8246,14.7861,14.8182,91264.8498
2015-04-24 15:30:00,23.11,23.16,23.11,23.12,147449.3361285814,14.8182,14.8503,14.8182,14.8246,147449.3361
2015-04-27 09:30:00,23.2,23.23,23.1,23.18,212997.90356394128,14.8759,14.8951,14.8118,14.8631,212997.9036
2015-04-27 10:00:00,23.18,23.32,23.17,23.32,147169.8113207547,14.8631,14.9529,14.8567,14.9529,147169.8113
2015-04-27 10:30:00,23.32,23.33,23.21,23.22,190076.8693221523,14.9529,14.9593,14.8823,14.8887,190076.8693
2015-04-27 11:00:00,23.22,23.24,23.18,23.18,108595.38784067084,14.8887,14.9016,14.8631,14.8631,108595.3878
2015-04-27 11:30:00,23.19,23.23,23.16,23.16,69461.9147449336,14.8695,14.8951,14.8503,14.8503,69461.9147
2015-04-27 12:00:00,23.17,23.18,23.1,23.17,47099.93011879804,14.8567,14.8631,14.8118,14.8567,47099.9301
2015-04-27 12:30:00,23.15,23.18,23.13,23.15,59958.07127882599,14.8438,14.8631,14.831,14.8438,59958.0713
2015-04-27 13:00:00,23.15,23.2,23.13,23.2,37596.08665269042,14.8438,14.8759,14.831,14.8759,37596.0867
2015-04-27 13:30:00,23.2,23.29,23.18,23.29,34241.78895877009,14.8759,14.9336,14.8631,14.9336,34241.789
2015-04-27 14:00:00,23.29,23.3,23.27,23.27,25296.995108315863,14.9336,14.94,14.9208,14.9208,25296.9951
2015-04-27 14:30:00,23.27,23.3,23.23,23.25,70580.01397624039,14.9208,14.94,14.8951,14.908,70580.014
2015-04-27 15:00:00,23.25,23.28,23.15,23.15,85115.3039832285,14.908,14.9272,14.8438,14.8438,85115.304
2015-04-27 15:30:00,23.15,23.15,23.06,23.09,277428.3717679944,14.8438,14.8438,14.7861,14.8054,277428.3718
2015-04-28 09:30:00,23.06,23.24,23.05,23.1,53529.000698812015,14.7861,14.9016,14.7797,14.8118,53529.0007
2015-04-28 10:00:00,23.12,23.2,23.06,23.15,33542.97693920335,14.8246,14.8759,14.7861,14.8438,33542.9769
2015-04-28 10:30:00,23.14,23.2,23.13,23.2,65129.28022361984,14.8374,14.8759,14.831,14.8759,65129.2802
2015-04-28 11:00:00,23.19,23.33,23.19,23.3,44584.20684835779,14.8695,14.9593,14.8695,14.94,44584.2068
2015-04-28 11:30:00,23.3,23.36,23.3,23.33,29629.629629629628,14.94,14.9785,14.94,14.9593,29629.6296
2015-04-28 12:00:00,23.33,23.33,23.28,23.28,33263.45213137666,14.9593,14.9593,14.9272,14.9272,33263.4521
2015-04-28 12:30:00,23.28,23.36,23.28,23.33,32424.87770789657,14.9272,14.9785,14.9272,14.9593,32424.8777
2015-04-28 13:00:00,23.34,23.4,23.34,23.35,20964.36058700209,14.9657,15.0041,14.9657,14.9721,20964.3606
2015-04-28 13:30:00,23.36,23.42,23.35,23.4,16911.250873515022,14.9785,15.017,14.9721,15.0041,16911.2509
2015-04-28 14:00:00,23.4,23.41,23.34,23.37,24178.895877009083,15.0041,15.0106,14.9657,14.9849,24178.8959
2015-04-28 14:30:00,23.37,23.38,23.35,23.35,16352.201257861634,14.9849,14.9913,14.9721,14.9721,16352.2013
2015-04-28 15:00:00,23.35,23.43,23.35,23.43,29210.342417889584,14.9721,15.0234,14.9721,15.0234,29210.3424
2015-04-28 15:30:00,23.43,23.43,23.36,23.4,143955.27603074771,15.0234,15.0234,14.9785,15.0041,143955.276
2015-04-29 09:30:00,23.34,23.47,23.2,23.34,41229.90915443745,14.9657,15.049,14.8759,14.9657,41229.9092
2015-04-29 10:00:00,23.34,23.35,23.28,23.28,30468.204053109712,14.9657,14.9721,14.9272,14.9272,30468.2041
2015-04-29 10:30:00,23.27,23.38,23.26,23.36,37875.61146051712,14.9208,14.9913,14.9144,14.9785,37875.6115
2015-04-29 11:00:00,23.38,23.45,23.34,23.45,39832.28511530398,14.9913,15.0362,14.9657,15.0362,39832.2851
2015-04-29 11:30:00,23.45,23.45,23.42,23.42,23060.796645702303,15.0362,15.0362,15.017,15.017,23060.7966
2015-04-29 12:00:00,23.43,23.43,23.33,23.34,30887.491264849752,15.0234,15.0234,14.9593,14.9657,30887.4913
2015-04-29 12:30:00,23.33,23.36,23.3,23.34,26834.381551362683,14.9593,14.9785,14.94,14.9657,26834.3816
2015-04-29 13:00:00,23.35,23.38,23.34,23.36,26554.856743535987,14.9721,14.9913,14.9657,14.9785,26554.8567
2015-04-29 13:30:00,23.37,23.44,23.35,23.4,30607.96645702306,14.9849,15.0298,14.9721,15.0041,30607.9665
2015-04-29 14:00:00,23.41,23.45,23.38,23.39,76170.51013277427,15.0106,15.0362,14.9913,14.9977,76170.5101
2015-04-29 14:30:00,23.4,23.49,23.4,23.45,40810.62194269741,15.0041,15.0619,15.0041,15.0362,40810.6219
2015-04-29 15:00:00,23.45,23.45,23.4,23.42,46540.88050314465,15.0362,15.0362,15.0041,15.017,46540.8805
2015-04-29 15:30:00,23.42,23.44,23.35,23.36,240531.0971348707,15.017,15.0298,14.9721,14.9785,240531.0971
2015-04-30 09:30:00,23.31,23.45,23.3,23.37,41229.90915443745,14.9464,15.0362,14.94,14.9849,41229.9092
2015-04-30 10:00:00,23.37,23.38,23.25,23.25,67085.9538784067,14.9849,14.9913,14.908,14.908,67085.9539
2015-04-30 10:30:00,23.25,23.33,23.25,23.28,58141.16002795248,14.908,14.9593,14.908,14.9272,58141.16
2015-04-30 11:00:00,23.28,23.29,23.23,23.25,49895.17819706498,14.9272,14.9336,14.8951,14.908,49895.1782
2015-04-30 11:30:00,23.25,23.34,23.23,23.28,67645.00349406009,14.908,14.9657,14.8951,14.9272,67645.0035
2015-04-30 12:00:00,23.28,23.31,23.22,23.23,30607.96645702306,14.9272,14.9464,14.8887,14.8951,30607.9665
2015-04-30 12:30:00,23.25,23.29,23.24,23.29,29909.154437456324,14.908,14.9336,14.9016,14.9336,29909.1544
2015-04-30 13:00:00,23.29,23.29,23.25,23.28,49615.65338923829,14.9336,14.9336,14.908,14.9272,49615.6534
2015-04-30 13:30:00,23.28,23.28,23.25,23.27,49895.17819706498,14.9272,14.9272,14.908,14.9208,49895.1782
2015-04-30 14:00:00,23.26,23.27,23.2,23.2,29350.10482180293,14.9144,14.9208,14.8759,14.8759,29350.1048
2015-04-30 14:30:00,23.2,23.22,23.11,23.12,50454.22781271837,14.8759,14.8887,14.8182,14.8246,50454.2278
2015-04-30 15:00:00,23.12,23.13,23.07,23.12,85394.8287910552,14.8246,14.831,14.7926,14.8246,85394.8288
2015-04-30 15:30:00,23.12,23.18,23.1,23.13,213277.428371768,14.8246,14.8631,14.8118,14.831,213277.4284
2015-05-01 09:30:00,23.17,23.25,23.03,23.09,40670.85953878406,14.8567,14.908,14.7669,14.8054,40670.8595
2015-05-01 10:00:00,23.1,23.11,23.0,23.0,47658.97973445143,14.8118,14.8182,14.7477,14.7477,47658.9797
2015-05-01 10:30:00,23.01,23.03,22.89,22.9,61914.744933612856,14.7541,14.7669,14.6771,14.6835,61914.7449
2015-05-01 11:00:00,22.9,22.94,22.88,22.9,77428.37176799441,14.6835,14.7092,14.6707,14.6835,77428.3718
2015-05-01 11:30:00,22.92,22.92,22.86,22.91,41928.72117400419,14.6964,14.6964,14.6579,14.69,41928.7212
2015-05-01 12:00:00,22.91,22.91,22.86,22.89,30468.204053109712,14.69,14.69,14.6579,14.6771,30468.2041
2015-05-01 12:30:00,22.89,22.91,22.87,22.88,33542.97693920335,14.6771,14.69,14.6643,14.6707,33542.9769
2015-05-01 13:00:00,22.88,23.0,22.87,22.97,46401.1180992313,14.6707,14.7477,14.6643,14.7284,46401.1181
2015-05-01 13:30:00,22.97,22.99,22.94,22.95,35779.17540181691,14.7284,14.7413,14.7092,14.7156,35779.1754
2015-05-01 14:00:00,22.95,22.98,22.95,22.95,48078.26694619147,14.7156,14.7348,14.7156,14.7156,48078.2669
2015-05-01 14:30:00,22.95,22.99,22.95,22.96,37875.61146051712,14.7156,14.7413,14.7156,14.722,37875.6115
2015-05-01 15:00:00,22.96,22.97,22.94,22.94,48637.31656184486,14.722,14.7284,14.7092,14.7092,48637.3166
2015-05-01 15:30:00,22.94,22.97,22.92,22.92,182948.98672257163,14.7092,14.7284,14.6964,14.6964,182948.9867
2015-05-04 09:30:00,22.93,23.03,22.93,23.0,85255.06638714185,14.7028,14.7669,14.7028,14.7477,85255.0664
2015-05-04 10:00:00,23.0,23.03,22.99,23.02,28511.530398322848,14.7477,14.7669,14.7413,14.7605,28511.5304
2015-05-04 10:30:00,23.02,23.04,23.01,23.02,58979.73445143256,14.7605,14.7733,14.7541,14.7605,58979.7345
2015-05-04 11:00:00,23.02,23.08,23.02,23.05,56603.773584905655,14.7605,14.799,14.7605,14.7797,56603.7736
2015-05-04 11:30:00,23.06,23.07,23.04,23.07,26554.856743535987,14.7861,14.7926,14.7733,14.7926,26554.8567
2015-05-04 12:00:00,23.07,23.07,23.02,23.05,56883.29839273235,14.7926,14.7926,14.7605,14.7797,56883.2984
2015-05-04 12:30:00,23.05,23.12,23.02,23.12,34102.02655485674,14.7797,14.8246,14.7605,14.8246,34102.0266
2015-05-04 13:00:00,23.12,23.13,23.04,23.07,29489.86722571628,14.8246,14.831,14.7733,14.7926,29489.8672
2015-05-04 13:30:00,23.08,23.1,23.06,23.07,18867.924528301886,14.799,14.8118,14.7861,14.7926,18867.9245
2015-05-04 14:00:00,23.07,23.09,23.06,23.07,50454.22781271837,14.7926,14.8054,14.7861,14.7926,50454.2278
2015-05-04 14:30:00,23.1,23.18,23.09,23.18,109853.24947589096,14.8118,14.8631,14.8054,14.8631,109853.2495
2015-05-04 15:00:00,23.18,23.24,23.15,23.24,42068.483577917534,14.8631,14.9016,14.8438,14.9016,42068.4836
2015-05-04 15:30:00,23.25,23.25,23.08,23.1,155415.7931516422,14.908,14.908,14.799,14.8118,155415.7932
2015-05-05 09:30:00,23.17,23.21,23.07,23.13,79385.04542278127,14.8567,14.8823,14.7926,14.831,79385.0454
2015-05-05 10:00:00,23.12,23.12,23.01,23.07,51991.6142557652,14.8246,14.8246,14.7541,14.7926,51991.6143
2015-05-05 10:30:00,23.08,23.09,23.04,23.04,47798.74213836477,14.799,14.8054,14.7733,14.7733,47798.7421
2015-05-05 11:00:00,23.04,23.11,22.99,22.99,63731.65618448637,14.7733,14.8182,14.7413,14.7413,63731.6562
2015-05-05 11:30:00,22.99,23.0,22.89,22.89,54926.62473794549,14.7413,14.7477,14.6771,14.6771,54926.6247
2015-05-05 12:00:00,22.9,23.04,22.9,22.98,43745.6324248777,14.6835,14.7733,14.6835,14.7348,43745.6324
2015-05-05 12:30:00,22.99,22.99,22.89,22.9,57582.11041229909,14.7413,14.7413,14.6771,14.6835,57582.1104
2015-05-05 13:00:00,22.9,22.9,22.81,22.84,65967.85464709993,14.6835,14.6835,14.6258,14.6451,65967.8546
2015-05-05 13:30:00,22.82,22.82,22.76,22.78,52690.426275331934,14.6323,14.6323,14.5938,14.6066,52690.4263
2015-05-05 14:00:00,22.78,22.78,22.72,22.75,83018.8679245283,14.6066,14.6066,14.5681,14.5874,83018.8679
2015-05-05 14:30:00,22.75,22.75,22.7,22.72,63452.13137665967,14.5874,14.5874,14.5553,14.5681,63452.1314
2015-05-05 15:00:00,22.72,22.72,22.66,22.72,77288.60936408106,14.5681,14.5681,14.5297,14.5681,77288.6094
2015-05-05 15:30:00,22.72,22.77,22.69,22.7,224458.42068483576,14.5681,14.6002,14.5489,14.5553,224458.4207
2015-05-06 09:30:00,22.83,22.95,22.64,22.7,22361.984626135567,14.6387,14.7156,14.5168,14.5553,22361.9846
2015-05-06 10:00:00,22.7,22.72,22.62,22.72,22641.509433962263,14.5553,14.5681,14.504,14.5681,22641.5094
2015-05-06 10:30:00,22.73,22.91,22.71,22.87,34521.31376659678,14.5745,14.69,14.5617,14.6643,34521.3138
2015-05-06 11:00:00,22.88,22.92,22.77,22.77,30607.96645702306,14.6707,14.6964,14.6002,14.6002,30607.9665
2015-05-06 11:30:00,22.78,22.82,22.76,22.82,18867.924528301886,14.6066,14.6323,14.5938,14.6323,18867.9245
2015-05-06 12:00:00,22.82,22.82,22.75,22.77,29210.342417889584,14.6323,14.6323,14.5874,14.6002,29210.3424
2015-05-06 12:30:00,22.78,22.82,22.77,22.77,19566.736547868622,14.6066,14.6323,14.6002,14.6002,19566.7365
2015-05-06 13:00:00,22.77,22.82,22.77,22.77,26834.381551362683,14.6002,14.6323,14.6002,14.6002,26834.3816
2015-05-06 13:30:00,22.79,22.8,22.75,22.77,20405.310971348707,14.613,14.6194,14.5874,14.6002,20405.311
2015-05-06 14:00:00,22.77,22.83,22.76,22.82,38574.42348008385,14.6002,14.6387,14.5938,14.6323,38574.4235
2015-05-06 14:30:00,22.82,22.82,22.75,22.81,25856.04472396925,14.6323,14.6323,14.5874,14.6258,25856.0447
2015-05-06 15:00:00,22.82,22.85,22.75,22.77,43745.6324248777,14.6323,14.6515,14.5874,14.6002,43745.6324
2015-05-06 15:30:00,22.78,22.81,22.77,22.8,121453.5290006988,14.6066,14.6258,14.6002,14.6194,121453.529
2015-05-07 09:30:00,24.62,24.78,23.7,23.88,390076.86932215234,15.7864,15.889,15.1965,15.3119,390076.8693
2015-05-07 10:00:00,23.89,23.97,23.77,23.86,153459.11949685533,15.3183,15.3696,15.2414,15.2991,153459.1195
2015-05-07 10:30:00,23.83,24.11,23.82,24.11,142138.36477987422,15.2799,15.4594,15.2735,15.4594,142138.3648
2015-05-07 11:00:00,24.1,24.22,23.99,24.18,201816.9112508735,15.453,15.5299,15.3825,15.5043,201816.9113
2015-05-07 11:30:00,24.17,24.25,24.05,24.22,110132.77428371768,15.4979,15.5492,15.4209,15.5299,110132.7743
2015-05-07 12:00:00,24.22,24.31,24.22,24.28,113067.78476589796,15.5299,15.5876,15.5299,15.5684,113067.7848
2015-05-07 12:30:00,24.29,24.32,24.26,24.29,304122.99091544375,15.5748,15.5941,15.5556,15.5748,304122.9909
2015-05-07 13:00:00,24.29,24.3,24.24,24.25,88609.36408106219,15.5748,15.5812,15.5428,15.5492,88609.3641
2015-05-07 13:30:00,24.25,24.4,24.25,24.31,160726.76450034938,15.5492,15.6454,15.5492,15.5876,160726.7645
2015-05-07 14:00:00,24.31,24.48,24.31,24.37,116002.79524807826,15.5876,15.6966,15.5876,15.6261,116002.7952
2015-05-07 14:30:00,24.37,24.41,24.31,24.36,105241.09014675052,15.6261,15.6518,15.5876,15.6197,105241.0901
2015-05-07 15:00:00,24.37,24.44,24.32,24.38,174423.48008385743,15.6261,15.671,15.5941,15.6325,174423.4801
2015-05-07 15:30:00,24.38,24.41,24.31,24.36,409923.13067784766,15.6325,15.6518,15.5876,15.6197,409923.1307
2015-05-08 09:30:00,24.61,24.61,24.38,24.51,427393.431167016,15.78,15.78,15.6325,15.7159,427393.4312
2015-05-08 10:00:00,24.51,24.51,24.33,24.33,377218.7281621244,15.7159,15.7159,15.6005,15.6005,377218.7282
2015-05-08 10:30:00,24.33,24.34,24.26,24.26,137386.4430468204,15.6005,15.6069,15.5556,15.5556,137386.443
2015-05-08 11:00:00,24.26,24.38,24.26,24.26,398742.1383647798,15.5556,15.6325,15.5556,15.5556,398742.1384
2015-05-08 11:30:00,24.27,24.28,24.21,24.24,118099.23130677849,15.562,15.5684,15.5235,15.5428,118099.2313
2015-05-08 12:00:00,24.24,24.26,24.23,24.25,31306.7784765898,15.5428,15.5556,15.5363,15.5492,31306.7785
2015-05-08 12:30:00,24.23,24.24,24.14,24.18,45981.83088749126,15.5363,15.5428,15.4786,15.5043,45981.8309
2015-05-08 13:00:00,24.17,24.22,24.16,24.21,97554.1579315164,15.4979,15.5299,15.4915,15.5235,97554.1579
2015-05-08 13:30:00,24.2,24.2,24.13,24.14,47798.74213836477,15.5171,15.5171,15.4722,15.4786,47798.7421
2015-05-08 14:00:00,24.13,24.18,24.13,24.18,62473.79454926624,15.4722,15.5043,15.4722,15.5043,62473.7945
2015-05-08 14:30:00,24.18,24.18,24.16,24.16,43605.87002096436,15.5043,15.5043,15.4915,15.4915,43605.87
2015-05-08 15:00:00,24.17,24.18,24.14,24.14,82459.8183088749,15.4979,15.5043,15.4786,15.4786,82459.8183
2015-05-08 15:30:00,24.14,24.16,24.07,24.07,185045.42278127183,15.4786,15.4915,15.4338,15.4338,185045.4228
2015-05-11 09:30:00,24.03,24.13,23.98,23.98,78686.23340321453,15.4081,15.4722,15.376,15.376,78686.2334
2015-05-11 10:00:00,23.99,24.04,23.98,24.01,58839.972047519215,15.3825,15.4145,15.376,15.3953,58839.972
2015-05-11 10:30:00,24.02,24.02,23.99,24.01,33682.7393431167,15.4017,15.4017,15.3825,15.3953,33682.7393
2015-05-11 11:00:00,24.01,24.03,23.98,24.01,52410.90146750524,15.3953,15.4081,15.376,15.3953,52410.9015
2015-05-11 11:30:00,24.01,24.06,23.99,24.01,59119.49685534591,15.3953,15.4273,15.3825,15.3953,59119.4969
2015-05-11 12:00:00,24.01,24.03,23.99,24.02,36338.2250174703,15.3953,15.4081,15.3825,15.4017,36338.225
2015-05-11 12:30:00,24.02,24.06,24.01,24.04,82459.8183088749,15.4017,15.4273,15.3953,15.4145,82459.8183
2015-05-11 13:00:00,24.04,24.08,24.04,24.06,42348.00838574423,15.4145,15.4402,15.4145,15.4273,42348.0084
2015-05-11 13:30:00,24.04,24.06,24.03,24.05,49895.17819706498,15.4145,15.4273,15.4081,15.4209,49895.1782
2015-05-11 14:00:00,24.04,24.08,24.01,24.01,58141.16002795248,15.4145,15.4402,15.3953,15.3953,58141.16
2015-05-11 14:30:00,24.02,24.02,23.93,23.93,56883.29839273235,15.4017,15.4017,15.344,15.344,56883.2984
2015-05-11 15:00:00,23.93,24.02,23.91,23.98,81481.48148148147,15.344,15.4017,15.3312,15.376,81481.4815
2015-05-11 15:30:00,23.98,23.99,23.9,23.92,171348.70719776378,15.376,15.3825,15.3248,15.3376,171348.7072
2015-05-12 09:30:00,23.75,23.82,23.44,23.45,86932.21523410203,15.2744,15.3194,15.0751,15.0815,86932.2152
2015-05-12 10:00:00,23.45,23.45,23.25,23.33,196366.1774982529,15.0815,15.0815,14.9529,15.0043,196366.1775
2015-05-12 10:30:00,23.33,23.53,23.32,23.41,183088.74912648497,15.0043,15.1329,14.9979,15.0558,183088.7491
2015-05-12 11:00:00,23.4,23.47,23.32,23.35,265688.32983927324,15.0493,15.0943,14.9979,15.0172,265688.3298
2015-05-12 11:30:00,23.35,23.53,23.35,23.48,221802.93501048212,15.0172,15.1329,15.0172,15.1008,221802.935
2015-05-12 12:00:00,23.48,23.5,23.45,23.48,84556.25436757512,15.1008,15.1136,15.0815,15.1008,84556.2544
2015-05-12 12:30:00,23.48,23.65,23.48,23.56,112508.73515024458,15.1008,15.2101,15.1008,15.1522,112508.7352
2015-05-12 13:00:00,23.56,23.71,23.56,23.69,96575.82110412298,15.1522,15.2487,15.1522,15.2358,96575.8211
2015-05-12 13:30:00,23.69,23.7,23.61,23.7,86792.45283018867,15.2358,15.2423,15.1844,15.2423,86792.4528
2015-05-12 14:00:00,23.7,23.74,23.7,23.73,110691.82389937104,15.2423,15.268,15.2423,15.2616,110691.8239
2015-05-12 14:30:00,23.73,23.75,23.68,23.68,80363.38225017469,15.2616,15.2744,15.2294,15.2294,80363.3823
2015-05-12 15:00:00,23.68,23.77,23.68,23.77,77707.8965758211,15.2294,15.2873,15.2294,15.2873,77707.8966
2015-05-12 15:30:00,23.76,23.78,23.68,23.76,185464.70999301187,15.2809,15.2937,15.2294,15.2809,185464.71
2015-05-13 09:30:00,23.82,23.95,23.72,23.72,128162.12438853948,15.3194,15.4031,15.2551,15.2551,128162.1244
2015-05-13 10:00:00,23.71,23.79,23.71,23.79,47658.97973445143,15.2487,15.3002,15.2487,15.3002,47658.9797
2015-05-13 10:30:00,23.77,23.8,23.76,23.76,52690.426275331934,15.2873,15.3066,15.2809,15.2809,52690.4263
2015-05-13 11:00:00,23.77,23.88,23.76,23.88,66107.61705101328,15.2873,15.358,15.2809,15.358,66107.6171
2015-05-13 11:30:00,23.88,23.95,23.88,23.88,69461.9147449336,15.358,15.4031,15.358,15.358,69461.9147
2015-05-13 12:00:00,23.88,23.9,23.86,23.86,69042.62753319356,15.358,15.3709,15.3452,15.3452,69042.6275
2015-05-13 12:30:00,23.87,23.91,23.85,23.9,62194.26974143955,15.3516,15.3773,15.3387,15.3709,62194.2697
2015-05-13 13:00:00,23.9,24.08,23.9,24.07,72676.4500349406,15.3709,15.4867,15.3709,15.4802,72676.45
2015-05-13 13:30:00,24.07,24.11,24.05,24.06,54647.09993011879,15.4802,15.506,15.4674,15.4738,54647.0999
2015-05-13 14:00:00,24.07,24.13,24.06,24.11,54367.5751222921,15.4802,15.5188,15.4738,15.506,54367.5751
2015-05-13 14:30:00,24.1,24.11,23.95,23.99,200000.0,15.4995,15.506,15.4031,15.4288,200000.0
2015-05-13 15:00:00,24.01,24.03,23.95,23.97,161705.10132774283,15.4416,15.4545,15.4031,15.4159,161705.1013
2015-05-13 15:30:00,23.97,23.97,23.89,23.92,259678.54647099928,15.4159,15.4159,15.3645,15.3838,259678.5465
2015-05-14 09:30:00,24.04,24.04,23.9,23.95,63312.36897274633,15.4609,15.4609,15.3709,15.4031,63312.369
2015-05-14 10:00:00,23.96,24.01,23.95,24.01,66666.66666666666,15.4095,15.4416,15.4031,15.4416,66666.6667
2015-05-14 10:30:00,24.01,24.04,24.01,24.03,57023.060796645696,15.4416,15.4609,15.4416,15.4545,57023.0608
2015-05-14 11:00:00,24.03,24.04,23.96,23.98,58700.20964360586,15.4545,15.4609,15.4095,15.4223,58700.2096
2015-05-14 11:30:00,23.98,23.98,23.94,23.94,39692.52271139064,15.4223,15.4223,15.3966,15.3966,39692.5227
2015-05-14 12:00:00,23.94,23.98,23.94,23.97,62893.08176100629,15.3966,15.4223,15.3966,15.4159,62893.0818
2015-05-14 12:30:00,23.97,23.98,23.95,23.95,30887.491264849752,15.4159,15.4223,15.4031,15.4031,30887.4913
2015-05-14 13:00:00,23.97,24.02,23.96,23.96,45143.25646401118,15.4159,15.4481,15.4095,15.4095,45143.2565
2015-05-14 13:30:00,23.97,23.98,23.92,23.93,58979.73445143256,15.4159,15.4223,15.3838,15.3902,58979.7345
2015-05-14 14:00:00,23.92,23.96,23.9,23.93,46540.88050314465,15.3838,15.4095,15.3709,15.3902,46540.8805
2015-05-14 14:30:00,23.93,23.98,23.92,23.97,58839.972047519215,15.3902,15.4223,15.3838,15.4159,58839.972
2015-05-14 15:00:00,23.97,23.98,23.96,23.97,86512.92802236197,15.4159,15.4223,15.4095,15.4159,86512.928
2015-05-14 15:30:00,23.97,24.01,23.95,24.0,188259.9580712788,15.4159,15.4416,15.4031,15.4352,188259.9581
2015-05-15 09:30:00,24.0,24.0,23.9,23.93,38434.66107617051,15.4352,15.4352,15.3709,15.3902,38434.6611
2015-05-15 10:00:00,23.93,23.94,23.83,23.83,22641.509433962263,15.3902,15.3966,15.3259,15.3259,22641.5094
2015-05-15 10:30:00,23.83,23.87,23.8,23.84,174563.24248777077,15.3259,15.3516,15.3066,15.3323,174563.2425
2015-05-15 11:00:00,23.84,23.89,23.81,23.83,157232.70440251572,15.3323,15.3645,15.313,15.3259,157232.7044
2015-05-15 11:30:00,23.83,23.87,23.82,23.87,45842.06848357792,15.3259,15.3516,15.3194,15.3516,45842.0685
2015-05-15 12:00:00,23.86,23.87,23.83,23.85,33682.7393431167,15.3452,15.3516,15.3259,15.3387,33682.7393
2015-05-15 12:30:00,23.85,23.93,23.85,23.9,55485.67435359888,15.3387,15.3902,15.3387,15.3709,55485.6744
2015-05-15 13:00:00,23.92,23.97,23.92,23.97,23759.60866526904,15.3838,15.4159,15.3838,15.4159,23759.6087
2015-05-15 13:30:00,23.97,24.02,23.96,24.0,34521.31376659678,15.4159,15.4481,15.4095,15.4352,34521.3138
2015-05-15 14:00:00,24.01,24.01,23.91,23.93,26694.61914744933,15.4416,15.4416,15.3773,15.3902,26694.6191
2015-05-15 14:30:00,23.93,23.95,23.93,23.94,27952.48078266946,15.3902,15.4031,15.3902,15.3966,27952.4808
2015-05-15 15:00:00,23.95,23.98,23.93,23.93,64989.517819706496,15.4031,15.4223,15.3902,15.3902,64989.5178
2015-05-15 15:30:00,23.93,23.95,23.93,23.95,91404.61215932912,15.3902,15.4031,15.3902,15.4031,91404.6122
2015-05-18 09:30:00,23.89,23.96,23.82,23.83,24598.183088749123,15.3645,15.4095,15.3194,15.3259,24598.1831
2015-05-18 10:00:00,23.83,23.83,23.78,23.81,54647.09993011879,15.3259,15.3259,15.2937,15.313,54647.0999
2015-05-18 10:30:00,23.82,23.83,23.79,23.81,48497.55415793151,15.3194,15.3259,15.3002,15.313,48497.5542
2015-05-18 11:00:00,23.8,23.83,23.79,23.82,42208.245981830885,15.3066,15.3259,15.3002,15.3194,42208.246
2015-05-18 11:30:00,23.83,23.85,23.81,23.83,84835.77917540181,15.3259,15.3387,15.313,15.3259,84835.7792
2015-05-18 12:00:00,23.83,23.85,23.82,23.83,42348.00838574423,15.3259,15.3387,15.3194,15.3259,42348.0084
2015-05-18 12:30:00,23.83,23.83,23.8,23.81,17749.825296995106,15.3259,15.3259,15.3066,15.313,17749.8253
2015-05-18 13:00:00,23.8,23.83,23.8,23.83,41369.6715583508,15.3066,15.3259,15.3066,15.3259,41369.6716
2015-05-18 13:30:00,23.83,23.85,23.81,23.82,54926.62473794549,15.3259,15.3387,15.313,15.3194,54926.6247
2015-05-18 14:00:00,23.83,23.88,23.82,23.82,115443.74563242486,15.3259,15.358,15.3194,15.3194,115443.7456
2015-05-18 14:30:00,23.81,23.85,23.8,23.83,74213.83647798741,15.313,15.3387,15.3066,15.3259,74213.8365
2015-05-18 15:00:00,23.83,23.9,23.83,23.9,55345.91194968553,15.3259,15.3709,15.3259,15.3709,55345.9119
2015-05-18 15:30:00,23.9,24.01,23.9,23.98,140321.4535290007,15.3709,15.4416,15.3709,15.4223,140321.4535
2015-05-19 09:30:00,23.95,24.01,23.84,23.87,30048.916841369668,15.4031,15.4416,15.3323,15.3516,30048.9168
2015-05-19 10:00:00,23.87,23.98,23.87,23.97,60796.64570230607,15.3516,15.4223,15.3516,15.4159,60796.6457
2015-05-19 10:30:00,23.97,24.0,23.93,23.99,95737.2466806429,15.4159,15.4352,15.3902,15.4288,95737.2467
2015-05-19 11:00:00,23.98,23.99,23.95,23.95,218169.11250873512,15.4223,15.4288,15.4031,15.4031,218169.1125
2015-05-19 11:30:00,23.96,24.01,23.95,24.01,47658.97973445143,15.4095,15.4416,15.4031,15.4416,47658.9797
2015-05-19 12:00:00,24.0,24.07,24.0,24.06,49196.36617749825,15.4352,15.4802,15.4352,15.4738,49196.3662
2015-05-19 12:30:00,24.06,24.08,24.02,24.08,95317.95946890286,15.4738,15.4867,15.4481,15.4867,95317.9595
2015-05-19 13:00:00,24.08,24.08,24.06,24.08,48637.31656184486,15.4867,15.4867,15.4738,15.4867,48637.3166
2015-05-19 13:30:00,24.08,24.18,24.08,24.15,196226.4150943396,15.4867,15.551,15.4867,15.5317,196226.4151
2015-05-19 14:00:00,24.16,24.22,24.13,24.18,42487.77078965758,15.5381,15.5767,15.5188,15.551,42487.7708
2015-05-19 14:30:00,24.18,24.18,24.08,24.09,49895.17819706498,15.551,15.551,15.4867,15.4931,49895.1782
2015-05-19 15:00:00,24.11,24.11,24.03,24.08,117679.94409503845,15.506,15.506,15.4545,15.4867,117679.9441
2015-05-19 15:30:00,24.08,24.09,24.01,24.07,178756.1146051712,15.4867,15.4931,15.4416,15.4802,178756.1146
2015-05-20 09:30:00,24.13,24.13,23.98,23.98,34381.55136268344,15.5188,15.5188,15.4223,15.4223,34381.5514
2015-05-20 10:00:00,23.97,23.98,23.92,23.93,37735.84905660377,15.4159,15.4223,15.3838,15.3902,37735.8491
2015-05-20 10:30:00,23.93,23.93,23.87,23.88,36198.46261355695,15.3902,15.3902,15.3516,15.358,36198.4626
2015-05-20 11:00:00,23.88,23.88,23.74,23.75,89168.41369671558,15.358,15.358,15.268,15.2744,89168.4137
2015-05-20 11:30:00,23.76,23.76,23.7,23.74,53249.47589098532,15.2809,15.2809,15.2423,15.268,53249.4759
2015-05-20 12:00:00,23.74,23.75,23.68,23.69,83018.8679245283,15.268,15.2744,15.2294,15.2358,83018.8679
2015-05-20 12:30:00,23.7,23.73,23.7,23.72,27253.668763102723,15.2423,15.2616,15.2423,15.2551,27253.6688
2015-05-20 13:00:00,23.72,23.72,23.67,23.68,34661.07617051013,15.2551,15.2551,15.223,15.2294,34661.0762
2015-05-20 13:30:00,23.68,23.68,23.63,23.65,56324.24877707896,15.2294,15.2294,15.1972,15.2101,56324.2488
2015-05-20 14:00:00,23.64,23.7,23.64,23.7,62334.032145352896,15.2037,15.2423,15.2037,15.2423,62334.0321
2015-05-20 14:30:00,23.7,23.7,23.66,23.68,50034.940600978334,15.2423,15.2423,15.2165,15.2294,50034.9406
2015-05-20 15:00:00,23.68,23.71,23.64,23.68,87631.02725366876,15.2294,15.2487,15.2037,15.2294,87631.0273
2015-05-20 15:30:00,23.67,23.69,23.6,23.61,273235.499650594,15.223,15.2358,15.178,15.1844,273235.4997
2015-05-21 09:30:00,23.61,23.7,23.47,23.62,107477.28860936408,15.1844,15.2423,15.0943,15.1908,107477.2886
2015-05-21 10:00:00,23.58,23.63,23.58,23.58,72676.4500349406,15.1651,15.1972,15.1651,15.1651,72676.45
2015-05-21 10:30:00,23.58,23.62,23.55,23.61,162823.2005590496,15.1651,15.1908,15.1458,15.1844,162823.2006
2015-05-21 11:00:00,23.61,23.78,23.61,23.78,110691.82389937104,15.1844,15.2937,15.1844,15.2937,110691.8239
2015-05-21 11:30:00,23.78,23.82,23.78,23.82,75471.69811320755,15.2937,15.3194,15.2937,15.3194,75471.6981
2015-05-21 12:00:00,23.82,23.95,23.81,23.95,79524.80782669461,15.3194,15.4031,15.313,15.4031,79524.8078
2015-05-21 12:30:00,23.95,23.95,23.82,23.82,54367.5751222921,15.4031,15.4031,15.3194,15.3194,54367.5751
2015-05-21 13:00:00,23.83,23.86,23.78,23.79,41369.6715583508,15.3259,15.3452,15.2937,15.3002,41369.6716
2015-05-21 13:30:00,23.78,23.79,23.73,23.74,51013.277428371766,15.2937,15.3002,15.2616,15.268,51013.2774
2015-05-21 14:00:00,23.75,23.8,23.74,23.78,59538.78406708595,15.2744,15.3066,15.268,15.2937,59538.7841
2015-05-21 14:30:00,23.78,23.83,23.78,23.81,56184.486373165615,15.2937,15.3259,15.2937,15.313,56184.4864
2015-05-21 15:00:00,23.82,23.85,23.81,23.82,151222.92103424176,15.3194,15.3387,15.313,15.3194,151222.921
2015-05-21 15:30:00,23.82,23.9,23.75,23.75,297134.8707197764,15.3194,15.3709,15.2744,15.2744,297134.8707
2015-05-22 09:30:00,23.7,23.7,23.66,23.67,30747.728860936408,15.2423,15.2423,15.2165,15.223,30747.7289
2015-05-22 10:00:00,23.67,23.68,23.6,23.6,14116.002795248078,15.223,15.2294,15.178,15.178,14116.0028
2015-05-22 10:30:00,23.6,23.6,23.49,23.51,28511.530398322848,15.178,15.178,15.1072,15.1201,28511.5304
2015-05-22 11:00:00,23.53,23.53,23.48,23.53,104821.80293501048,15.1329,15.1329,15.1008,15.1329,104821.8029
2015-05-22 11:30:00,23.53,23.61,23.52,23.6,27533.19357092942,15.1329,15.1844,15.1265,15.178,27533.1936
2015-05-22 12:00:00,23.6,23.62,23.56,23.62,38434.66107617051,15.178,15.1908,15.1522,15.1908,38434.6611
2015-05-22 12:30:00,23.63,23.68,23.62,23.68,36058.7002096436,15.1972,15.2294,15.1908,15.2294,36058.7002
2015-05-22 13:00:00,23.68,23.7,23.66,23.68,13137.665967854646,15.2294,15.2423,15.2165,15.2294,13137.666
2015-05-22 13:30:00,23.68,23.68,23.64,23.66,35639.412997903564,15.2294,15.2294,15.2037,15.2165,35639.413
2015-05-22 14:00:00,23.66,23.68,23.64,23.66,48777.078965758206,15.2165,15.2294,15.2037,15.2165,48777.079
2015-05-22 14:30:00,23.67,23.73,23.65,23.73,25296.995108315863,15.223,15.2616,15.2101,15.2616,25296.9951
2015-05-22 15:00:00,23.72,23.74,23.7,23.73,22361.984626135567,15.2551,15.268,15.2423,15.2616,22361.9846
2015-05-22 15:30:00,23.73,23.73,23.65,23.65,51712.0894479385,15.2616,15.2616,15.2101,15.2101,51712.0894
2015-05-26 09:30:00,23.55,23.7,23.35,23.37,35639.412997903564,15.1458,15.2423,15.0172,15.03,35639.413
2015-05-26 10:00:00,23.35,23.38,23.33,23.36,75890.98532494759,15.0172,15.0365,15.0043,15.0236,75890.9853
2015-05-26 10:30:00,23.35,23.38,23.34,23.38,23340.321453529,15.0172,15.0365,15.0107,15.0365,23340.3215
2015-05-26 11:00:00,23.38,23.38,23.3,23.34,24458.42068483578,15.0365,15.0365,14.985,15.0107,24458.4207
2015-05-26 11:30:00,23.34,23.34,23.3,23.3,19007.686932215234,15.0107,15.0107,14.985,14.985,19007.6869
2015-05-26 12:00:00,23.3,23.33,23.3,23.3,22501.747030048915,14.985,15.0043,14.985,14.985,22501.747
2015-05-26 12:30:00,23.3,23.31,23.28,23.29,12858.141160027952,14.985,14.9914,14.9722,14.9786,12858.1412
2015-05-26 13:00:00,23.29,23.32,23.28,23.31,10621.942697414395,14.9786,14.9979,14.9722,14.9914,10621.9427
2015-05-26 13:30:00,23.32,23.33,23.28,23.32,32145.35290006988,14.9979,15.0043,14.9722,14.9979,32145.3529
2015-05-26 14:00:00,23.33,23.35,23.32,23.34,32424.87770789657,15.0043,15.0172,14.9979,15.0107,32424.8777
2015-05-26 14:30:00,23.34,23.35,23.31,23.31,37596.08665269042,15.0107,15.0172,14.9914,14.9914,37596.0867
2015-05-26 15:00:00,23.31,23.36,23.3,23.36,32983.927323549964,14.9914,15.0236,14.985,15.0236,32983.9273
2015-05-26 15:30:00,23.35,23.42,23.34,23.4,135010.4821802935,15.0172,15.0622,15.0107,15.0493,135010.4822
2015-05-27 09:30:00,23.48,23.48,23.33,23.41,27672.955974842764,15.1008,15.1008,15.0043,15.0558,27672.956
2015-05-27 10:00:00,23.4,23.43,23.31,23.33,33682.7393431167,15.0493,15.0686,14.9914,15.0043,33682.7393
2015-05-27 10:30:00,23.34,23.39,23.33,23.38,31167.016072676448,15.0107,15.0429,15.0043,15.0365,31167.0161
2015-05-27 11:00:00,23.38,23.39,23.28,23.3,28651.2928022362,15.0365,15.0429,14.9722,14.985,28651.2928
2015-05-27 11:30:00,23.3,23.38,23.3,23.36,32844.16491963661,14.985,15.0365,14.985,15.0236,32844.1649
2015-05-27 12:00:00,23.36,23.44,23.36,23.41,45143.25646401118,15.0236,15.0751,15.0236,15.0558,45143.2565
2015-05-27 12:30:00,23.42,23.45,23.42,23.45,69881.20195667366,15.0622,15.0815,15.0622,15.0815,69881.202
2015-05-27 13:00:00,23.44,23.59,23.44,23.57,30328.441649196364,15.0751,15.1715,15.0751,15.1587,30328.4416
2015-05-27 13:30:00,23.57,23.61,23.55,23.58,38015.37386443047,15.1587,15.1844,15.1458,15.1651,38015.3739
2015-05-27 14:00:00,23.58,23.67,23.58,23.66,57861.63522012578,15.1651,15.223,15.1651,15.2165,57861.6352
2015-05-27 14:30:00,23.65,23.65,23.61,23.63,36897.274633123685,15.2101,15.2101,15.1844,15.1972,36897.2746
2015-05-27 15:00:00,23.63,23.63,23.58,23.6,50454.22781271837,15.1972,15.1972,15.1651,15.178,50454.2278
2015-05-27 15:30:00,23.61,23.67,23.58,23.6,357092.9419986024,15.1844,15.223,15.1651,15.178,357092.942
2015-05-28 09:30:00,23.53,23.7,23.53,23.55,255485.67435359888,15.1329,15.2423,15.1329,15.1458,255485.6744
2015-05-28 10:00:00,23.53,23.57,23.5,23.55,127882.59958071278,15.1329,15.1587,15.1136,15.1458,127882.5996
2015-05-28 10:30:00,23.54,23.6,23.51,23.6,36338.2250174703,15.1394,15.178,15.1201,15.178,36338.225
2015-05-28 11:00:00,23.6,23.72,23.6,23.69,42907.05800139762,15.178,15.2551,15.178,15.2358,42907.058
2015-05-28 11:30:00,23.69,23.7,23.65,23.69,31586.303284416488,15.2358,15.2423,15.2101,15.2358,31586.3033
2015-05-28 12:00:00,23.68,23.75,23.68,23.74,34800.83857442348,15.2294,15.2744,15.2294,15.268,34800.8386
2015-05-28 12:30:00,23.75,23.76,23.72,23.75,26275.33193570929,15.2744,15.2809,15.2551,15.2744,26275.3319
2015-05-28 13:00:00,23.75,23.78,23.75,23.77,36897.274633123685,15.2744,15.2937,15.2744,15.2873,36897.2746
2015-05-28 13:30:00,23.77,23.81,23.77,23.81,27393.43116701607,15.2873,15.313,15.2873,15.313,27393.4312
2015-05-28 14:00:00,23.81,23.87,23.8,23.87,32005.59049615653,15.313,15.3516,15.3066,15.3516,32005.5905
2015-05-28 14:30:00,23.86,23.87,23.8,23.83,51292.80223619846,15.3452,15.3516,15.3066,15.3259,51292.8022
2015-05-28 15:00:00,23.83,23.83,23.75,23.78,80363.38225017469,15.3259,15.3259,15.2744,15.2937,80363.3823
2015-05-28 15:30:00,23.78,23.81,23.77,23.8,97274.63312368972,15.2937,15.313,15.2873,15.3066,97274.6331
2015-05-29 09:30:00,23.83,23.87,23.7,23.82,19091.54437456324,15.3259,15.3516,15.2423,15.3194,19091.5444
2015-05-29 10:00:00,23.8,23.9,23.77,23.86,33467.50524109015,15.3066,15.3709,15.2873,15.3452,33467.5052
2015-05-29 10:30:00,23.86,23.86,23.7,23.74,41603.07477288609,15.3452,15.3452,15.2423,15.268,41603.0748
2015-05-29 11:00:00,23.73,23.73,23.63,23.64,21058.00139762404,15.2616,15.2616,15.1972,15.2037,21058.0014
2015-05-29 11:30:00,23.65,23.77,23.65,23.73,20236.19846261356,15.2101,15.2873,15.2101,15.2616,20236.1985
2015-05-29 12:00:00,23.73,23.89,23.73,23.89,23832.28511530398,15.2616,15.3645,15.2616,15.3645,23832.2851
2015-05-29 12:30:00,23.89,23.93,23.84,23.87,25846.261355695315,15.3645,15.3902,15.3323,15.3516,25846.2614
2015-05-29 13:00:00,23.87,23.9,23.85,23.89,27309.573724668066,15.3516,15.3709,15.3387,15.3645,27309.5737
2015-05-29 13:30:00,23.89,23.89,23.84,23.85,30613.55695317959,15.3645,15.3645,15.3323,15.3387,30613.557
2015-05-29 14:00:00,23.84,23.85,23.83,23.83,20974.143955276028,15.3323,15.3387,15.3259,15.3259,20974.144
2015-05-29 14:30:00,23.83,23.84,23.78,23.82,49270.44025157233,15.3259,15.3323,15.2937,15.3194,49270.4403
2015-05-29 15:00:00,23.81,23.86,23.81,23.84,43535.98881900768,15.313,15.3452,15.313,15.3323,43535.9888
2015-05-29 15:30:00,23.85,23.86,23.8,23.83,139674.3535988819,15.3387,15.3452,15.3066,15.3259,139674.3536
2015-06-01 09:30:00,23.85,23.88,23.8,23.88,58775.68134171907,15.3387,15.358,15.3066,15.358,58775.6813
2015-06-01 10:00:00,23.9,23.95,23.87,23.94,42869.32215234102,15.3709,15.4031,15.3516,15.3966,42869.3222
2015-06-01 10:30:00,23.93,23.98,23.9,23.98,45151.642208245976,15.3902,15.4223,15.3709,15.4223,45151.6422
2015-06-01 11:00:00,23.98,24.03,23.98,23.99,31063.59189378057,15.4223,15.4545,15.4223,15.4288,31063.5919
2015-06-01 11:30:00,23.98,24.03,23.93,23.98,27847.65897973445,15.4223,15.4545,15.3902,15.4223,27847.659
2015-06-01 12:00:00,23.98,24.09,23.98,24.09,42076.869322152335,15.4223,15.4931,15.4223,15.4931,42076.8693
2015-06-01 12:30:00,24.09,24.13,24.07,24.13,35716.2823200559,15.4931,15.5188,15.4802,15.5188,35716.2823
2015-06-01 13:00:00,24.13,24.14,24.04,24.07,24039.13347309573,15.5188,15.5252,15.4609,15.4802,24039.1335
2015-06-01 13:30:00,24.08,24.11,24.05,24.11,50669.46191474493,15.4867,15.506,15.4674,15.506,50669.4619
2015-06-01 14:00:00,24.11,24.12,24.08,24.08,39681.341719077565,15.506,15.5124,15.4867,15.4867,39681.3417
2015-06-01 14:30:00,24.08,24.14,24.06,24.06,37895.17819706499,15.4867,15.5252,15.4738,15.4738,37895.1782
2015-06-01 15:00:00,24.06,24.07,24.01,24.03,65203.35429769391,15.4738,15.4802,15.4416,15.4545,65203.3543
2015-06-01 15:30:00,24.03,24.08,24.01,24.03,144227.81271837876,15.4545,15.4867,15.4416,15.4545,144227.8127
2015-06-02 09:30:00,24.01,24.14,24.01,24.12,33241.090146750525,15.4416,15.5252,15.4416,15.5124,33241.0901
2015-06-02 10:00:00,24.13,24.2,24.1,24.17,76971.34870719776,15.5188,15.5638,15.4995,15.5445,76971.3487
2015-06-02 10:30:00,24.19,24.21,24.06,24.07,96324.24877707896,15.5574,15.5703,15.4738,15.4802,96324.2488
2015-06-02 11:00:00,24.06,24.11,24.03,24.05,80630.3284416492,15.4738,15.506,15.4545,15.4674,80630.3284
2015-06-02 11:30:00,24.06,24.16,24.05,24.16,54331.23689727463,15.4738,15.5381,15.4674,15.5381,54331.2369
2015-06-02 12:00:00,24.16,24.2,24.12,24.19,21104.122990915443,15.5381,15.5638,15.5124,15.5574,21104.123
2015-06-02 12:30:00,24.19,24.23,24.16,24.17,44060.09783368274,15.5574,15.5831,15.5381,15.5445,44060.0978
2015-06-02 13:00:00,24.16,24.27,24.14,24.22,97452.13137665969,15.5381,15.6089,15.5252,15.5767,97452.1314
2015-06-02 13:30:00,24.22,24.22,24.13,24.17,87893.78057302586,15.5767,15.5767,15.5188,15.5445,87893.7806
2015-06-02 14:00:00,24.16,24.18,24.14,24.15,61206.14954577218,15.5381,15.551,15.5252,15.5317,61206.1495
2015-06-02 14:30:00,24.14,24.15,24.01,24.08,43376.659678546464,15.5252,15.5317,15.4416,15.4867,43376.6597
2015-06-02 15:00:00,24.07,24.16,24.05,24.16,50961.56533892383,15.4802,15.5381,15.4674,15.5381,50961.5653
2015-06-02 15:30:00,24.16,24.19,24.1,24.13,235819.70649895177,15.5381,15.5574,15.4995,15.5188,235819.7065
2015-06-03 09:30:00,24.15,24.23,24.07,24.21,34114.60517120894,15.5317,15.5831,15.4802,15.5703,34114.6052
2015-06-03 10:00:00,24.23,24.33,24.22,24.31,17535.988819007685,15.5831,15.6474,15.5767,15.6346,17535.9888
2015-06-03 10:30:00,24.31,24.37,24.28,24.33,29130.67784765898,15.6346,15.6732,15.6153,15.6474,29130.6778
2015-06-03 11:00:00,24.33,24.33,24.27,24.28,21830.88749126485,15.6474,15.6474,15.6089,15.6153,21830.8875
2015-06-03 11:30:00,24.28,24.28,24.19,24.22,13955.276030747727,15.6153,15.6153,15.5574,15.5767,13955.276
2015-06-03 12:00:00,24.21,24.21,24.17,24.18,13979.035639412998,15.5703,15.5703,15.5445,15.551,13979.0356
2015-06-03 12:30:00,24.18,24.19,24.17,24.19,12349.406009783368,15.551,15.5574,15.5445,15.5574,12349.406
2015-06-03 13:00:00,24.19,24.2,24.15,24.16,20420.68483577917,15.5574,15.5638,15.5317,15.5381,20420.6848
2015-06-03 13:30:00,24.16,24.16,24.13,24.15,18620.545073375262,15.5381,15.5381,15.5188,15.5317,18620.5451
2015-06-03 14:00:00,24.16,24.23,24.14,24.23,22958.770090845563,15.5381,15.5831,15.5252,15.5831,22958.7701
2015-06-03 14:30:00,24.23,24.26,24.21,24.24,16552.06149545772,15.5831,15.6024,15.5703,15.5896,16552.0615
2015-06-03 15:00:00,24.25,24.28,24.24,24.27,35125.08735150244,15.596,15.6153,15.5896,15.6089,35125.0874
2015-06-03 15:30:00,24.28,24.33,24.27,24.32,128290.70580013977,15.6153,15.6474,15.6089,15.641,128290.7058
2015-06-04 09:30:00,24.2,24.25,24.08,24.24,27473.09573724668,15.5638,15.596,15.4867,15.5896,27473.0957
2015-06-04 10:00:00,24.23,24.24,24.21,24.23,27617.051013277425,15.5831,15.5896,15.5703,15.5831,27617.051
2015-06-04 10:30:00,24.23,24.24,24.19,24.21,28078.26694619148,15.5831,15.5896,15.5574,15.5703,28078.2669
2015-06-04 11:00:00,24.21,24.23,24.13,24.21,30614.954577218727,15.5703,15.5831,15.5188,15.5703,30614.9546
2015-06-04 11:30:00,24.21,24.21,24.12,24.2,74624.73794549266,15.5703,15.5703,15.5124,15.5638,74624.7379
2015-06-04 12:00:00,24.21,24.21,24.13,24.13,61489.86722571628,15.5703,15.5703,15.5188,15.5188,61489.8672
2015-06-04 12:30:00,24.13,24.15,24.04,24.08,20810.621942697413,15.5188,15.5317,15.4609,15.4867,20810.6219
2015-06-04 13:00:00,24.08,24.08,23.97,24.01,16600.978336827393,15.4867,15.4867,15.4159,15.4416,16600.9783
2015-06-04 13:30:00,24.01,24.01,23.92,23.95,20053.10971348707,15.4416,15.4416,15.3838,15.4031,20053.1097
2015-06-04 14:00:00,23.95,24.04,23.94,24.03,19499.650593990216,15.4031,15.4609,15.3966,15.4545,19499.6506
2015-06-04 14:30:00,24.04,24.07,24.02,24.06,28093.640810621942,15.4609,15.4802,15.4481,15.4738,28093.6408
2015-06-04 15:00:00,24.07,24.11,24.06,24.11,49034.24178895877,15.4802,15.506,15.4738,15.506,49034.2418
2015-06-04 15:30:00,24.1,24.12,24.06,24.1,154600.9783368274,15.4995,15.5124,15.4738,15.4995,154600.9783
2015-06-05 09:30:00,24.1,24.15,23.9,24.15,15256.464011180991,15.4995,15.5317,15.3709,15.5317,15256.464
2015-06-05 10:00:00,24.14,24.18,24.09,24.17,19182.38993710692,15.5252,15.551,15.4931,15.5445,19182.3899
2015-06-05 10:30:00,24.16,24.18,24.06,24.08,21914.744933612856,15.5381,15.551,15.4738,15.4867,21914.7449
2015-06-05 11:00:00,24.09,24.13,24.08,24.12,19190.77568134172,15.4931,15.5188,15.4867,15.5124,19190.7757
2015-06-05 11:30:00,24.12,24.18,24.09,24.17,13751.22292103424,15.5124,15.551,15.4931,15.5445,13751.2229
2015-06-05 12:00:00,24.16,24.17,24.13,24.15,13751.22292103424,15.5381,15.5445,15.5188,15.5317,13751.2229
2015-06-05 12:30:00,24.13,24.21,24.13,24.16,14634.521313766596,15.5188,15.5703,15.5188,15.5381,14634.5213
2015-06-05 13:00:00,24.16,24.23,24.16,24.21,12232.005590496155,15.5381,15.5831,15.5381,15.5703,12232.0056
2015-06-05 13:30:00,24.21,24.21,24.18,24.19,14345.213137665967,15.5703,15.5703,15.551,15.5574,14345.2131
2015-06-05 14:00:00,24.2,24.2,24.13,24.17,16218.02935010482,15.5638,15.5638,15.5188,15.5445,16218.0294
2015-06-05 14:30:00,24.17,24.21,24.16,24.18,17522.01257861635,15.5445,15.5703,15.5381,15.551,17522.0126
2015-06-05 15:00:00,24.18,24.21,24.12,24.13,29412.99790356394,15.551,15.5703,15.5124,15.5188,29412.9979
2015-06-05 15:30:00,24.12,24.18,24.11,24.16,63397.62403913347,15.5124,15.551,15.506,15.5381,63397.624
2015-06-08 09:30:00,24.1,24.24,24.03,24.05,19696.71558350804,15.4995,15.5896,15.4545,15.4674,19696.7156
2015-06-08 10:00:00,24.03,24.08,24.0,24.0,23273.2354996506,15.4545,15.4867,15.4352,15.4352,23273.2355
2015-06-08 10:30:00,24.01,24.01,23.88,23.88,29665.967854647097,15.4416,15.4416,15.358,15.358,29665.9679
2015-06-08 11:00:00,23.89,23.95,23.82,23.82,40656.88329839273,15.3645,15.4031,15.3194,15.3194,40656.8833
2015-06-08 11:30:00,23.82,23.83,23.77,23.79,103431.16701607266,15.3194,15.3259,15.2873,15.3002,103431.167
2015-06-08 12:00:00,23.78,23.8,23.73,23.8,38484.97554157931,15.2937,15.3066,15.2616,15.3066,38484.9755
2015-06-08 12:30:00,23.81,23.83,23.79,23.82,27496.855345911947,15.313,15.3259,15.3002,15.3194,27496.8553
2015-06-08 13:00:00,23.82,23.83,23.77,23.78,16554.856743535987,15.3194,15.3259,15.2873,15.2937,16554.8567
2015-06-08 13:30:00,23.77,23.78,23.74,23.75,38500.34940600978,15.2873,15.2937,15.268,15.2744,38500.3494
2015-06-08 14:00:00,23.73,23.79,23.7,23.76,26190.07686932215,15.2616,15.3002,15.2423,15.2809,26190.0769
2015-06-08 14:30:00,23.77,23.83,23.76,23.8,33256.46401118099,15.2873,15.3259,15.2809,15.3066,33256.464
2015-06-08 15:00:00,23.8,23.8,23.73,23.77,46354.9965059399,15.3066,15.3066,15.2616,15.2873,46354.9965
2015-06-08 15:30:00,23.76,23.8,23.7,23.73,111227.11390635918,15.2809,15.3066,15.2423,15.2616,111227.1139
2015-06-09 09:30:00,23.77,23.8,23.67,23.67,37987.421383647794,15.2873,15.3066,15.223,15.223,37987.4214
2015-06-09 10:00:00,23.68,23.75,23.65,23.73,37231.30677847659,15.2294,15.2744,15.2101,15.2616,37231.3068
2015-06-09 10:30:00,23.73,23.75,23.66,23.75,102704.40251572328,15.2616,15.2744,15.2165,15.2744,102704.4025
2015-06-09 11:00:00,23.75,23.81,23.73,23.76,89843.46610761705,15.2744,15.313,15.2616,15.2809,89843.4661
2015-06-09 11:30:00,23.77,23.81,23.77,23.8,49822.501747030044,15.2873,15.313,15.2873,15.3066,49822.5017
2015-06-09 12:00:00,23.79,23.81,23.75,23.78,29953.878406708594,15.3002,15.313,15.2744,15.2937,29953.8784
2015-06-09 12:30:00,23.78,23.82,23.76,23.81,30865.129280223617,15.2937,15.3194,15.2809,15.313,30865.1293
2015-06-09 13:00:00,23.81,23.82,23.77,23.82,27629.629629629628,15.313,15.3194,15.2873,15.3194,27629.6296
2015-06-09 13:30:00,23.82,23.87,23.8,23.83,40687.63102725367,15.3194,15.3516,15.3066,15.3259,40687.631
2015-06-09 14:00:00,23.83,23.86,23.8,23.83,23867.22571628232,15.3259,15.3452,15.3066,15.3259,23867.2257
2015-06-09 14:30:00,23.83,23.84,23.8,23.8,36684.8357791754,15.3259,15.3323,15.3066,15.3066,36684.8358
2015-06-09 15:00:00,23.8,23.83,23.76,23.76,45804.33263452131,15.3066,15.3259,15.2809,15.2809,45804.3326
2015-06-09 15:30:00,23.77,23.85,23.77,23.83,142020.96436058698,15.2873,15.3387,15.2873,15.3259,142020.9644
2015-06-10 09:30:00,23.86,24.07,23.86,24.07,40205.450733752616,15.3452,15.4802,15.3452,15.4802,40205.4507
2015-06-10 10:00:00,24.06,24.11,24.01,24.05,83931.51642208245,15.4738,15.506,15.4416,15.4674,83931.5164
2015-06-10 10:30:00,24.06,24.06,24.0,24.03,119570.92941998602,15.4738,15.4738,15.4352,15.4545,119570.9294
2015-06-10 11:00:00,24.03,24.08,24.01,24.03,42813.41719077568,15.4545,15.4867,15.4416,15.4545,42813.4172
2015-06-10 11:30:00,24.03,24.04,23.95,23.97,39844.86373165618,15.4545,15.4609,15.4031,15.4159,39844.8637
2015-06-10 12:00:00,23.96,24.03,23.95,24.02,28466.806429070577,15.4095,15.4545,15.4031,15.4481,28466.8064
2015-06-10 12:30:00,24.03,24.03,23.95,23.95,41660.377358490565,15.4545,15.4545,15.4031,15.4031,41660.3774
2015-06-10 13:00:00,23.95,23.95,23.93,23.94,28887.491264849752,15.4031,15.4031,15.3902,15.3966,28887.4913
2015-06-10 13:30:00,23.93,23.94,23.83,23.9,51535.98881900768,15.3902,15.3966,15.3259,15.3709,51535.9888
2015-06-10 14:00:00,23.9,24.01,23.9,24.01,44950.38434661076,15.3709,15.4416,15.3709,15.4416,44950.3843
2015-06-10 14:30:00,24.0,24.01,23.92,23.98,43030.04891684137,15.4352,15.4416,15.3838,15.4223,43030.0489
2015-06-10 15:00:00,23.98,23.98,23.94,23.96,50339.62264150943,15.4223,15.4223,15.3966,15.4095,50339.6226
2015-06-10 15:30:00,23.96,24.01,23.93,23.98,136935.01048218028,15.4095,15.4416,15.3902,15.4223,136935.0105
2015-06-11 09:30:00,23.99,24.01,23.85,23.86,19006.2893081761,15.4288,15.4416,15.3387,15.3452,19006.2893
2015-06-11 10:00:00,23.89,23.92,23.78,23.78,56349.40600978336,15.3645,15.3838,15.2937,15.2937,56349.406
2015-06-11 10:30:00,23.78,23.83,23.68,23.75,68827.39343116702,15.2937,15.3259,15.2294,15.2744,68827.3934
2015-06-11 11:00:00,23.75,23.83,23.74,23.81,58775.68134171907,15.2744,15.3259,15.268,15.313,58775.6813
2015-06-11 11:30:00,23.83,23.9,23.83,23.89,33234.10202655486,15.3259,15.3709,15.3259,15.3645,33234.102
2015-06-11 12:00:00,23.9,23.93,23.87,23.92,34577.21872816212,15.3709,15.3902,15.3516,15.3838,34577.2187
2015-06-11 12:30:00,23.91,23.93,23.88,23.88,30339.62264150943,15.3773,15.3902,15.358,15.358,30339.6226
2015-06-11 13:00:00,23.88,23.88,23.81,23.85,55769.39203354297,15.358,15.358,15.313,15.3387,55769.392
2015-06-11 13:30:00,23.86,23.87,23.8,23.85,74606.56883298392,15.3452,15.3516,15.3066,15.3387,74606.5688
2015-06-11 14:00:00,23.85,23.88,23.82,23.83,85125.08735150244,15.3387,15.358,15.3194,15.3259,85125.0874
2015-06-11 14:30:00,23.82,24.1,23.81,24.1,164830.18867924527,15.3194,15.4995,15.313,15.4995,164830.1887
2015-06-11 15:00:00,24.1,24.1,23.91,23.92,217218.7281621244,15.4995,15.4995,15.3773,15.3838,217218.7282
2015-06-11 15:30:00,23.92,23.92,23.85,23.9,218837.17679944093,15.3838,15.3838,15.3387,15.3709,218837.1768
2015-06-12 09:30:00,23.82,23.9,23.75,23.83,69489.86722571628,15.3194,15.3709,15.2744,15.3259,69489.8672
2015-06-12 10:00:00,23.84,23.9,23.83,23.86,44997.9035639413,15.3323,15.3709,15.3259,15.3452,44997.9036
2015-06-12 10:30:00,23.86,23.87,23.8,23.8,50874.91264849755,15.3452,15.3516,15.3066,15.3066,50874.9126
2015-06-12 11:00:00,23.8,23.85,23.76,23.8,53180.99231306778,15.3066,15.3387,15.2809,15.3066,53180.9923
2015-06-12 11:30:00,23.8,23.8,23.73,23.75,33108.31586303284,15.3066,15.3066,15.2616,15.2744,33108.3159
2015-06-12 12:00:00,23.75,23.84,23.75,23.84,26125.78616352201,15.2744,15.3323,15.2744,15.3323,26125.7862
2015-06-12 12:30:00,23.85,23.85,23.78,23.84,44164.91963661775,15.3387,15.3387,15.2937,15.3323,44164.9196
2015-06-12 13:00:00,23.85,23.93,23.82,23.92,40180.29350104822,15.3387,15.3902,15.3194,15.3838,40180.2935
2015-06-12 13:30:00,23.91,24.06,23.91,24.06,80092.2431865828,15.3773,15.4738,15.3773,15.4738,80092.2432
2015-06-12 14:00:00,24.06,24.09,24.03,24.04,73459.11949685535,15.4738,15.4931,15.4545,15.4609,73459.1195
2015-06-12 14:30:00,24.03,24.07,24.0,24.0,36313.067784765895,15.4545,15.4802,15.4352,15.4352,36313.0678
2015-06-12 15:00:00,24.0,24.03,23.98,24.03,49162.82320055905,15.4352,15.4545,15.4223,15.4545,49162.8232
2015-06-12 15:30:00,24.04,24.1,24.03,24.06,182335.429769392,15.4609,15.4995,15.4545,15.4738,182335.4298
2015-06-15 09:30:00,23.84,23.9,23.68,23.73,205830.88749126485,15.3323,15.3709,15.2294,15.2616,205830.8875
2015-06-15 10:00:00,23.7,23.75,23.63,23.65,82127.18378756114,15.2423,15.2744,15.1972,15.2101,82127.1838
2015-06-15 10:30:00,23.66,23.67,23.55,23.55,40616.35220125786,15.2165,15.223,15.1458,15.1458,40616.3522
2015-06-15 11:00:00,23.57,23.65,23.57,23.58,39158.63032844165,15.1587,15.2101,15.1587,15.1651,39158.6303
2015-06-15 11:30:00,23.58,23.65,23.58,23.63,19524.807826694618,15.1651,15.2101,15.1651,15.1972,19524.8078
2015-06-15 12:00:00,23.63,23.65,23.61,23.62,28156.533892382948,15.1972,15.2101,15.1844,15.1908,28156.5339
2015-06-15 12:30:00,23.61,23.7,23.59,23.69,17105.520614954577,15.1844,15.2423,15.1715,15.2358,17105.5206
2015-06-15 13:00:00,23.68,23.73,23.67,23.71,23480.083857442347,15.2294,15.2616,15.223,15.2487,23480.0839
2015-06-15 13:30:00,23.72,23.77,23.7,23.76,30058.700209643604,15.2551,15.2873,15.2423,15.2809,30058.7002
2015-06-15 14:00:00,23.77,23.86,23.72,23.8,174053.1097134871,15.2873,15.3452,15.2551,15.3066,174053.1097
2015-06-15 14:30:00,23.8,23.88,23.78,23.85,77843.46610761705,15.3066,15.358,15.2937,15.3387,77843.4661
2015-06-15 15:00:00,23.85,23.98,23.83,23.98,212802.2361984626,15.3387,15.4223,15.3259,15.4223,212802.2362
2015-06-15 15:30:00,23.98,24.09,23.97,23.98,341023.0607966457,15.4223,15.4931,15.4159,15.4223,341023.0608
2015-06-16 09:30:00,23.48,24.2,23.48,24.14,117229.90915443744,15.1008,15.5638,15.1008,15.5252,117229.9092
2015-06-16 10:00:00,24.13,24.31,24.13,24.26,92338.2250174703,15.5188,15.6346,15.5188,15.6024,92338.225
2015-06-16 10:30:00,24.24,24.32,24.24,24.32,42417.889587700905,15.5896,15.641,15.5896,15.641,42417.8896
2015-06-16 11:00:00,24.32,24.51,24.31,24.4,152995.10831586304,15.641,15.7632,15.6346,15.6925,152995.1083
2015-06-16 11:30:00,24.4,24.42,24.22,24.23,228554.856743536,15.6925,15.7053,15.5767,15.5831,228554.8567
2015-06-16 12:00:00,24.23,24.41,24.19,24.36,59474.49336128581,15.5831,15.6989,15.5574,15.6667,59474.4934
2015-06-16 12:30:00,24.38,24.42,24.33,24.39,34318.65828092243,15.6796,15.7053,15.6474,15.686,34318.6583
2015-06-16 13:00:00,24.39,24.53,24.36,24.49,184023.75960866525,15.686,15.7761,15.6667,15.7503,184023.7596
2015-06-16 13:30:00,24.49,24.51,24.41,24.45,60417.889587700905,15.7503,15.7632,15.6989,15.7246,60417.8896
2015-06-16 14:00:00,24.45,24.55,24.45,24.51,72795.24807826694,15.7246,15.7889,15.7246,15.7632,72795.2481
2015-06-16 14:30:00,24.51,24.58,24.51,24.52,63260.65688329839,15.7632,15.8082,15.7632,15.7696,63260.6569
2015-06-16 15:00:00,24.52,24.55,24.48,24.51,134976.9392033543,15.7696,15.7889,15.7439,15.7632,134976.9392
2015-06-16 15:30:00,24.52,24.52,24.29,24.29,284975.54157931515,15.7696,15.7696,15.6217,15.6217,284975.5416
2015-06-17 09:30:00,24.21,24.31,24.05,24.06,57672.95597484277,15.5703,15.6346,15.4674,15.4738,57672.956
2015-06-17 10:00:00,24.08,24.08,23.93,23.95,137916.14255765197,15.4867,15.4867,15.3902,15.4031,137916.1426
2015-06-17 10:30:00,23.94,23.94,23.53,23.54,163752.62054507335,15.3966,15.3966,15.1329,15.1394,163752.6205
2015-06-17 11:00:00,23.53,23.68,23.51,23.56,260294.8986722572,15.1329,15.2294,15.1201,15.1522,260294.8987
2015-06-17 11:30:00,23.56,23.56,23.53,23.53,115378.0573025856,15.1522,15.1522,15.1329,15.1329,115378.0573
2015-06-17 12:00:00,23.53,23.54,23.47,23.53,73375.26205450733,15.1329,15.1394,15.0943,15.1329,73375.2621
2015-06-17 12:30:00,23.53,23.54,23.47,23.5,100392.7323549965,15.1329,15.1394,15.0943,15.1136,100392.7324
2015-06-17 13:00:00,23.48,23.53,23.4,23.41,128765.89797344511,15.1008,15.1329,15.0493,15.0558,128765.898
2015-06-17 13:30:00,23.4,23.41,23.16,23.21,94118.79804332634,15.0493,15.0558,14.895,14.9271,94118.798
2015-06-17 14:00:00,23.21,23.4,23.07,23.38,155003.49406009782,14.9271,15.0493,14.8371,15.0365,155003.4941
2015-06-17 14:30:00,23.37,23.54,23.35,23.45,253721.8728162124,15.03,15.1394,15.0172,15.0815,253721.8728
2015-06-17 15:00:00,23.45,23.46,23.3,23.36,182371.76799440949,15.0815,15.0879,14.985,15.0236,182371.768
2015-06-17 15:30:00,23.36,23.41,23.27,23.3,400195.6673654786,15.0236,15.0558,14.9657,14.985,400195.6674
2015-06-18 09:30:00,23.35,23.35,23.1,23.14,73231.30677847659,15.0172,15.0172,14.8564,14.8821,73231.3068
2015-06-18 10:00:00,23.13,23.2,23.02,23.03,403565.3389238295,14.8757,14.9207,14.8049,14.8114,403565.3389
2015-06-18 10:30:00,23.04,23.05,22.88,22.88,185945.4926624738,14.8178,14.8242,14.7149,14.7149,185945.4927
2015-06-18 11:00:00,22.9,23.02,22.88,22.93,127081.76100628928,14.7278,14.8049,14.7149,14.7471,127081.761
2015-06-18 11:30:00,22.93,22.99,22.9,22.93,126503.14465408804,14.7471,14.7856,14.7278,14.7471,126503.1447
2015-06-18 12:00:00,22.94,23.01,22.93,22.96,159802.93501048218,14.7535,14.7985,14.7471,14.7664,159802.935
2015-06-18 12:30:00,22.96,22.99,22.93,22.96,208016.7714884696,14.7664,14.7856,14.7471,14.7664,208016.7715
2015-06-18 13:00:00,22.96,22.97,22.87,22.88,147962.26415094337,14.7664,14.7728,14.7085,14.7149,147962.2642
2015-06-18 13:30:00,22.87,22.91,22.82,22.9,336732.3549965059,14.7085,14.7342,14.6763,14.7278,336732.355
2015-06-18 14:00:00,22.9,22.9,22.85,22.87,160375.9608665269,14.7278,14.7278,14.6956,14.7085,160375.9609
2015-06-18 14:30:00,22.87,22.89,22.86,22.87,116176.1006289308,14.7085,14.7213,14.702,14.7085,116176.1006
2015-06-18 15:00:00,22.87,22.87,22.77,22.8,253016.07267645,14.7085,14.7085,14.6442,14.6634,253016.0727
2015-06-18 15:30:00,22.8,22.9,22.78,22.78,576802.2361984625,14.6634,14.7278,14.6506,14.6506,576802.2362
2015-06-19 09:30:00,22.93,23.08,22.85,23.03,286684.8357791754,14.7471,14.8435,14.6956,14.8114,286684.8358
2015-06-19 10:00:00,23.03,23.3,23.02,23.3,189951.08315863032,14.8114,14.985,14.8049,14.985,189951.0832
2015-06-19 10:30:00,23.3,23.33,23.21,23.29,102252.96995108316,14.985,15.0043,14.9271,14.9786,102252.97
2015-06-19 11:00:00,23.28,23.29,23.18,23.19,101306.7784765898,14.9722,14.9786,14.9078,14.9143,101306.7785
2015-06-19 11:30:00,23.19,23.25,23.18,23.21,201133.4730957372,14.9143,14.9529,14.9078,14.9271,201133.4731
2015-06-19 12:00:00,23.21,23.23,23.2,23.22,45776.38015373864,14.9271,14.94,14.9207,14.9336,45776.3802
2015-06-19 12:30:00,23.21,23.32,23.2,23.28,134433.26345213136,14.9271,14.9979,14.9207,14.9722,134433.2635
2015-06-19 13:00:00,23.29,23.31,23.24,23.29,137677.14884696016,14.9786,14.9914,14.9464,14.9786,137677.1488
2015-06-19 13:30:00,23.28,23.3,23.26,23.28,52610.76170510132,14.9722,14.985,14.9593,14.9722,52610.7617
2015-06-19 14:00:00,23.28,23.29,23.23,23.25,52989.517819706496,14.9722,14.9786,14.94,14.9529,52989.5178
2015-06-19 14:30:00,23.25,23.28,23.23,23.23,193192.17330538083,14.9529,14.9722,14.94,14.94,193192.1733
2015-06-19 15:00:00,23.23,23.28,23.23,23.26,47352.9000698812,14.94,14.9722,14.94,14.9593,47352.9001
2015-06-19 15:30:00,23.26,23.4,23.25,23.36,224568.8329839273,14.9593,15.0493,14.9529,15.0236,224568.833
2015-06-22 09:30:00,23.46,23.63,23.38,23.39,56740.74074074074,15.0879,15.1972,15.0365,15.0429,56740.7407
2015-06-22 10:00:00,23.4,23.5,23.39,23.44,73777.77777777777,15.0493,15.1136,15.0429,15.0751,73777.7778
2015-06-22 10:30:00,23.44,23.48,23.37,23.38,42746.33123689727,15.0751,15.1008,15.03,15.0365,42746.3312
2015-06-22 11:00:00,23.36,23.46,23.34,23.45,41963.66177498253,15.0236,15.0879,15.0107,15.0815,41963.6618
2015-06-22 11:30:00,23.45,23.45,23.39,23.4,54353.59888190076,15.0815,15.0815,15.0429,15.0493,54353.5989
2015-06-22 12:00:00,23.4,23.48,23.4,23.48,61009.08455625436,15.0493,15.1008,15.0493,15.1008,61009.0846
2015-06-22 12:30:00,23.47,23.56,23.46,23.56,56338.22501747029,15.0943,15.1522,15.0879,15.1522,56338.225
2015-06-22 13:00:00,23.56,23.63,23.55,23.61,85526.20545073375,15.1522,15.1972,15.1458,15.1844,85526.2055
2015-06-22 13:30:00,23.61,23.65,23.6,23.65,67502.44584206848,15.1844,15.2101,15.178,15.2101,67502.4458
2015-06-22 14:00:00,23.64,23.65,23.6,23.62,46567.435359888186,15.2037,15.2101,15.178,15.1908,46567.4354
2015-06-22 14:30:00,23.62,23.65,23.61,23.63,56540.88050314465,15.1908,15.2101,15.1844,15.1972,56540.8805
2015-06-22 15:00:00,23.63,23.69,23.62,23.65,92842.76729559748,15.1972,15.2358,15.1908,15.2101,92842.7673
2015-06-22 15:30:00,23.66,23.71,23.61,23.63,248104.82180293492,15.2165,15.2487,15.1844,15.1972,248104.8218
2015-06-23 09:30:00,23.63,23.7,23.49,23.49,48874.91264849755,15.1972,15.2423,15.1072,15.1072,48874.9126
2015-06-23 10:00:00,23.48,23.5,23.45,23.45,29049.615653389235,15.1008,15.1136,15.0815,15.0815,29049.6157
2015-06-23 10:30:00,23.46,23.48,23.43,23.45,23719.07756813417,15.0879,15.1008,15.0686,15.0815,23719.0776
2015-06-23 11:00:00,23.44,23.55,23.41,23.53,37665.9678546471,15.0751,15.1458,15.0558,15.1329,37665.9679
2015-06-23 11:30:00,23.53,23.55,23.49,23.49,18097.833682739343,15.1329,15.1458,15.1072,15.1072,18097.8337
2015-06-23 12:00:00,23.5,23.55,23.48,23.54,24457.023060796644,15.1136,15.1458,15.1008,15.1394,24457.0231
2015-06-23 12:30:00,23.54,23.54,23.49,23.5,23958.071278825995,15.1394,15.1394,15.1072,15.1136,23958.0713
2015-06-23 13:00:00,23.5,23.51,23.48,23.5,32336.82739343117,15.1136,15.1201,15.1008,15.1136,32336.8274
2015-06-23 13:30:00,23.5,23.53,23.5,23.5,78528.30188679244,15.1136,15.1329,15.1136,15.1136,78528.3019
2015-06-23 14:00:00,23.51,23.63,23.5,23.63,161542.97693920333,15.1201,15.1972,15.1136,15.1972,161542.9769
2015-06-23 14:30:00,23.63,23.65,23.6,23.6,90015.37386443047,15.1972,15.2101,15.178,15.178,90015.3739
2015-06-23 15:00:00,23.6,23.6,23.5,23.5,47069.1823899371,15.178,15.178,15.1136,15.1136,47069.1824
2015-06-23 15:30:00,23.5,23.56,23.5,23.53,197443.7456324249,15.1136,15.1522,15.1136,15.1329,197443.7456
2015-06-24 09:30:00,23.45,23.63,23.45,23.47,717074.7728860936,15.0815,15.1972,15.0815,15.0943,717074.7729
2015-06-24 10:00:00,23.46,23.46,23.35,23.38,54689.0286512928,15.0879,15.0879,15.0172,15.0365,54689.0287
2015-06-24 10:30:00,23.39,23.4,23.33,23.36,120992.31306778477,15.0429,15.0493,15.0043,15.0236,120992.3131
2015-06-24 11:00:00,23.37,23.49,23.33,23.48,183362.6834381552,15.03,15.1072,15.0043,15.1008,183362.6834
2015-06-24 11:30:00,23.48,23.51,23.46,23.48,74774.28371767994,15.1008,15.1201,15.0879,15.1008,74774.2837
2015-06-24 12:00:00,23.48,23.6,23.47,23.55,66641.50943396226,15.1008,15.178,15.0943,15.1458,66641.5094
2015-06-24 12:30:00,23.55,23.62,23.54,23.6,93920.3354297694,15.1458,15.1908,15.1394,15.178,93920.3354
2015-06-24 13:00:00,23.61,23.65,23.55,23.65,99285.8141160028,15.1844,15.2101,15.1458,15.2101,99285.8141
2015-06-24 13:30:00,23.64,23.75,23.63,23.74,98950.38434661076,15.2037,15.2744,15.1972,15.268,98950.3843
2015-06-24 14:00:00,23.73,23.76,23.7,23.73,85098.53249475891,15.2616,15.2809,15.2423,15.2616,85098.5325
2015-06-24 14:30:00,23.73,23.78,23.73,23.75,92225.01747030047,15.2616,15.2937,15.2616,15.2744,92225.0175
2015-06-24 15:00:00,23.75,23.75,23.68,23.69,133979.035639413,15.2744,15.2744,15.2294,15.2358,133979.0356
2015-06-24 15:30:00,23.69,23.74,23.65,23.72,228227.8127183788,15.2358,15.268,15.2101,15.2551,228227.8127
2015-06-25 09:30:00,23.84,23.92,23.69,23.75,42034.940600978334,15.3323,15.3838,15.2358,15.2744,42034.9406
2015-06-25 10:00:00,23.77,23.85,23.74,23.78,61130.677847658975,15.2873,15.3387,15.268,15.2937,61130.6778
2015-06-25 10:30:00,23.77,23.88,23.75,23.88,32004.1928721174,15.2873,15.358,15.2744,15.358,32004.1929
2015-06-25 11:00:00,23.88,23.89,23.76,23.8,51403.21453529,15.358,15.3645,15.2809,15.3066,51403.2145
2015-06-25 11:30:00,23.81,23.83,23.73,23.83,35463.31236897274,15.313,15.3259,15.2616,15.3259,35463.3124
2015-06-25 12:00:00,23.82,23.83,23.74,23.75,51517.81970649895,15.3194,15.3259,15.268,15.2744,51517.8197
2015-06-25 12:30:00,23.76,23.77,23.62,23.63,108515.72327044024,15.2809,15.2873,15.1908,15.1972,108515.7233
2015-06-25 13:00:00,23.63,23.71,23.62,23.7,50178.89587700908,15.1972,15.2487,15.1908,15.2423,50178.8959
2015-06-25 13:30:00,23.7,23.76,23.7,23.76,53712.0894479385,15.2423,15.2809,15.2423,15.2809,53712.0894
2015-06-25 14:00:00,23.76,23.77,23.65,23.65,63502.44584206848,15.2809,15.2873,15.2101,15.2101,63502.4458
2015-06-25 14:30:00,23.65,23.77,23.65,23.77,79411.6002795248,15.2101,15.2873,15.2101,15.2873,79411.6003
2015-06-25 15:00:00,23.77,23.81,23.75,23.8,87710.69182389937,15.2873,15.313,15.2744,15.3066,87710.6918
2015-06-25 15:30:00,23.8,23.83,23.78,23.81,266022.3619846261,15.3066,15.3259,15.2937,15.313,266022.362
2015-06-26 09:30:00,23.78,23.8,23.65,23.78,34908.45562543676,15.2937,15.3066,15.2101,15.2937,34908.4556
2015-06-26 10:00:00,23.78,23.83,23.74,23.81,31153.039832285114,15.2937,15.3259,15.268,15.313,31153.0398
2015-06-26 10:30:00,23.83,23.9,23.75,23.84,46192.87211740042,15.3259,15.3709,15.2744,15.3323,46192.8721
2015-06-26 11:00:00,23.84,23.94,23.84,23.92,34582.809224318655,15.3323,15.3966,15.3323,15.3838,34582.8092
2015-06-26 11:30:00,23.93,24.03,23.92,23.98,55468.90286512928,15.3902,15.4545,15.3838,15.4223,55468.9029
2015-06-26 12:00:00,23.98,24.03,23.93,23.95,71418.58839972047,15.4223,15.4545,15.3902,15.4031,71418.5884
2015-06-26 12:30:00,23.94,24.0,23.93,23.95,43475.89098532494,15.3966,15.4352,15.3902,15.4031,43475.891
2015-06-26 13:00:00,23.94,24.01,23.93,23.99,88354.9965059399,15.3966,15.4416,15.3902,15.4288,88354.9965
2015-06-26 13:30:00,23.98,24.02,23.95,23.95,127140.46121593293,15.4223,15.4481,15.4031,15.4031,127140.4612
2015-06-26 14:00:00,23.95,24.01,23.93,24.01,98796.64570230608,15.4031,15.4416,15.3902,15.4416,98796.6457
2015-06-26 14:30:00,24.01,24.05,23.97,24.05,123735.84905660377,15.4416,15.4674,15.4159,15.4674,123735.8491
2015-06-26 15:00:00,24.04,24.08,23.99,24.04,122770.09084556252,15.4609,15.4867,15.4288,15.4609,122770.0908
2015-06-26 15:30:00,24.04,24.11,24.01,24.08,479540.181691125,15.4609,15.506,15.4416,15.4867,479540.1817
2015-06-29 09:30:00,23.8,23.8,23.45,23.63,175426.97414395527,15.3066,15.3066,15.0815,15.1972,175426.9741
2015-06-29 10:00:00,23.61,23.62,23.44,23.46,81357.09294199859,15.1844,15.1908,15.0751,15.0879,81357.0929
2015-06-29 10:30:00,23.46,23.65,23.45,23.61,131534.59119496855,15.0879,15.2101,15.0815,15.1844,131534.5912
2015-06-29 11:00:00,23.61,23.64,23.54,23.57,212634.52131376657,15.1844,15.2037,15.1394,15.1587,212634.5213
2015-06-29 11:30:00,23.58,23.63,23.53,23.56,97037.03703703704,15.1651,15.1972,15.1329,15.1522,97037.037
2015-06-29 12:00:00,23.56,23.58,23.5,23.5,267883.9972047519,15.1522,15.1651,15.1136,15.1136,267883.9972
2015-06-29 12:30:00,23.5,23.55,23.48,23.55,88437.45632424876,15.1136,15.1458,15.1008,15.1458,88437.4563
2015-06-29 13:00:00,23.54,23.55,23.49,23.5,82377.35849056604,15.1394,15.1458,15.1072,15.1136,82377.3585
2015-06-29 13:30:00,23.5,23.51,23.48,23.49,169382.250174703,15.1136,15.1201,15.1008,15.1072,169382.2502
2015-06-29 14:00:00,23.48,23.49,23.36,23.37,123811.32075471696,15.1008,15.1072,15.0236,15.03,123811.3208
2015-06-29 14:30:00,23.37,23.48,23.37,23.44,146865.1292802236,15.03,15.1008,15.03,15.0751,146865.1293
2015-06-29 15:00:00,23.44,23.45,23.4,23.43,196515.72327044024,15.0751,15.0815,15.0493,15.0686,196515.7233
2015-06-29 15:30:00,23.42,23.45,23.35,23.39,565280.2236198463,15.0622,15.0815,15.0172,15.0429,565280.2236
2015-06-30 09:30:00,23.47,23.58,23.42,23.5,111797.34451432564,15.0943,15.1651,15.0622,15.1136,111797.3445
2015-06-30 10:00:00,23.49,23.56,23.49,23.53,99814.11600279524,15.1072,15.1522,15.1072,15.1329,99814.116
2015-06-30 10:30:00,23.53,23.57,23.5,23.53,190004.1928721174,15.1329,15.1587,15.1136,15.1329,190004.1929
2015-06-30 11:00:00,23.53,23.55,23.47,23.48,150539.48287910552,15.1329,15.1458,15.0943,15.1008,150539.4829
2015-06-30 11:30:00,23.48,23.55,23.45,23.52,157169.8113207547,15.1008,15.1458,15.0815,15.1265,157169.8113
2015-06-30 12:00:00,23.53,23.54,23.49,23.5,81393.43116701607,15.1329,15.1394,15.1072,15.1136,81393.4312
2015-06-30 12:30:00,23.5,23.53,23.44,23.53,63733.0538085255,15.1136,15.1329,15.0751,15.1329,63733.0538
2015-06-30 13:00:00,23.53,23.61,23.52,23.6,57253.66876310272,15.1329,15.1844,15.1265,15.178,57253.6688
2015-06-30 13:30:00,23.61,23.65,23.58,23.59,96810.6219426974,15.1844,15.2101,15.1651,15.1715,96810.6219
2015-06-30 14:00:00,23.59,23.61,23.55,23.61,74134.17190775681,15.1715,15.1844,15.1458,15.1844,74134.1719
2015-06-30 14:30:00,23.6,23.63,23.49,23.49,117756.81341719076,15.178,15.1972,15.1072,15.1072,117756.8134
2015-06-30 15:00:00,23.5,23.53,23.46,23.48,115157.23270440252,15.1136,15.1329,15.0879,15.1008,115157.2327
2015-06-30 15:30:00,23.48,23.51,23.46,23.47,399734.4514325646,15.1008,15.1201,15.0879,15.0943,399734.4514
2015-07-01 09:30:00,28.0,28.0,23.91,24.19,97636.0,24.8794,24.8794,21.2452,21.494,97636.0
2015-07-01 10:00:00,24.3,24.9,24.17,24.59,219806.0,21.5918,22.1249,21.4763,21.8495,219806.0
2015-07-01 10:30:00,24.58,24.91,24.41,24.5,345488.0,21.8406,22.1338,21.6895,21.7695,345488.0
2015-07-01 11:00:00,24.5,24.5,24.33,24.44,281962.0,21.7695,21.7695,21.6184,21.7162,281962.0
2015-07-01 11:30:00,24.44,24.44,24.36,24.38,63155.0,21.7162,21.7162,21.6451,21.6629,63155.0
2015-07-01 12:00:00,24.37,24.5,24.35,24.48,104425.0,21.654,21.7695,21.6362,21.7517,104425.0
2015-07-01 12:30:00,24.48,24.49,24.39,24.41,48988.0,21.7517,21.7606,21.6717,21.6895,48988.0
2015-07-01 13:00:00,24.41,24.5,24.37,24.5,158907.0,21.6895,21.7695,21.654,21.7695,158907.0
2015-07-01 13:30:00,24.49,24.5,24.4,24.4,45957.0,21.7606,21.7695,21.6806,21.6806,45957.0
2015-07-01 14:00:00,24.4,24.67,24.38,24.48,100919.0,21.6806,21.9205,21.6629,21.7517,100919.0
2015-07-01 14:30:00,24.45,24.61,24.4,24.5,98480.0,21.7251,21.8672,21.6806,21.7695,98480.0
2015-07-01 15:00:00,24.5,24.5,24.44,24.44,81412.0,21.7695,21.7695,21.7162,21.7162,81412.0
2015-07-01 15:30:00,24.44,24.5,24.39,24.45,182269.0,21.7162,21.7695,21.6717,21.7251,182269.0
2015-07-02 09:30:00,24.35,25.2,24.35,25.03,112438.0,21.6362,22.3915,21.6362,22.2404,112438.0
2015-07-02 10:00:00,25.02,25.34,25.01,25.28,196832.0,22.2315,22.5159,22.2226,22.4626,196832.0
2015-07-02 10:30:00,25.28,25.29,25.2,25.26,94558.0,22.4626,22.4714,22.3915,22.4448,94558.0
2015-07-02 11:00:00,25.25,25.36,25.22,25.24,133473.0,22.4359,22.5336,22.4092,22.427,133473.0
2015-07-02 11:30:00,25.23,25.23,25.16,25.22,104656.0,22.4181,22.4181,22.3559,22.4092,104656.0
2015-07-02 12:00:00,25.22,25.36,24.98,25.27,102946.0,22.4092,22.5336,22.196,22.4537,102946.0
2015-07-02 12:30:00,25.27,25.35,25.25,25.33,49958.0,22.4537,22.5248,22.4359,22.507,49958.0
2015-07-02 13:00:00,25.33,25.33,25.26,25.29,35980.0,22.507,22.507,22.4448,22.4714,35980.0
2015-07-02 13:30:00,25.29,25.52,25.23,25.41,122137.0,22.4714,22.6758,22.4181,22.5781,122137.0
2015-07-02 14:00:00,25.38,25.42,25.31,25.42,58270.0,22.5514,22.587,22.4892,22.587,58270.0
2015-07-02 14:30:00,25.41,25.42,25.27,25.34,57112.0,22.5781,22.587,22.4537,22.5159,57112.0
2015-07-02 15:00:00,25.34,25.53,25.33,25.47,237856.0,22.5159,22.6847,22.507,22.6314,237856.0
2015-07-02 15:30:00,25.46,25.66,25.37,25.52,270315.0,22.6225,22.8002,22.5425,22.6758,270315.0
2015-07-06 09:30:00,25.44,25.51,25.24,25.47,47764.0,22.6047,22.6669,22.427,22.6314,47764.0
2015-07-06 10:00:00,25.48,25.49,25.18,25.19,45316.0,22.6403,22.6491,22.3737,22.3826,45316.0
2015-07-06 10:30:00,25.2,25.51,25.19,25.43,84819.0,22.3915,22.6669,22.3826,22.5958,84819.0
2015-07-06 11:00:00,25.44,25.48,25.31,25.37,63246.0,22.6047,22.6403,22.4892,22.5425,63246.0
2015-07-06 11:30:00,25.37,25.51,25.32,25.33,64096.0,22.5425,22.6669,22.4981,22.507,64096.0
2015-07-06 12:00:00,25.34,25.35,25.26,25.27,137589.0,22.5159,22.5248,22.4448,22.4537,137589.0
2015-07-06 12:30:00,25.27,25.31,25.27,25.3,94207.0,22.4537,22.4892,22.4537,22.4803,94207.0
2015-07-06 13:00:00,25.3,25.31,25.06,25.07,62726.0,22.4803,22.4892,22.2671,22.276,62726.0
2015-07-06 13:30:00,25.07,25.09,24.99,25.07,71235.0,22.276,22.2937,22.2049,22.276,71235.0
2015-07-06 14:00:00,25.08,25.13,25.05,25.07,56799.0,22.2848,22.3293,22.2582,22.276,56799.0
2015-07-06 14:30:00,25.07,25.11,24.99,25.07,212791.0,22.276,22.3115,22.2049,22.276,212791.0
2015-07-06 15:00:00,25.07,25.09,24.98,25.0,211942.0,22.276,22.2937,22.196,22.2138,211942.0
2015-07-06 15:30:00,25.01,25.03,24.99,25.02,270642.0,22.2226,22.2404,22.2049,22.2315,270642.0
2015-07-07 09:30:00,24.62,24.99,24.62,24.77,103768.0,21.8761,22.2049,21.8761,22.0094,103768.0
2015-07-07 10:00:00,24.75,24.81,24.62,24.65,113073.0,21.9916,22.0449,21.8761,21.9028,113073.0
2015-07-07 10:30:00,24.64,24.68,24.59,24.67,87311.0,21.8939,21.9294,21.8495,21.9205,87311.0
2015-07-07 11:00:00,24.67,24.68,24.59,24.59,75340.0,21.9205,21.9294,21.8495,21.8495,75340.0
2015-07-07 11:30:00,24.59,24.62,24.51,24.51,79096.0,21.8495,21.8761,21.7784,21.7784,79096.0
2015-07-07 12:00:00,24.52,24.58,24.46,24.55,211218.0,21.7873,21.8406,21.7339,21.8139,211218.0
2015-07-07 12:30:00,24.55,24.73,24.55,24.69,68275.0,21.8139,21.9739,21.8139,21.9383,68275.0
2015-07-07 13:00:00,24.7,24.83,24.66,24.68,98320.0,21.9472,22.0627,21.9117,21.9294,98320.0
2015-07-07 13:30:00,24.7,24.73,24.63,24.69,79557.0,21.9472,21.9739,21.885,21.9383,79557.0
2015-07-07 14:00:00,24.69,24.72,24.63,24.71,80877.0,21.9383,21.965,21.885,21.9561,80877.0
2015-07-07 14:30:00,24.71,24.91,24.7,24.9,88573.0,21.9561,22.1338,21.9472,22.1249,88573.0
2015-07-07 15:00:00,24.91,25.02,24.81,24.99,118342.0,22.1338,22.2315,22.0449,22.2049,118342.0
2015-07-07 15:30:00,25.0,25.06,24.98,25.05,198059.0,22.2138,22.2671,22.196,22.2582,198059.0
2015-07-08 09:30:00,24.75,24.96,24.69,24.91,46137.0,21.9916,22.1782,21.9383,22.1338,46137.0
2015-07-08 10:00:00,24.91,24.94,24.82,24.84,193841.0,22.1338,22.1604,22.0538,22.0716,193841.0
2015-07-08 10:30:00,24.83,24.93,24.8,24.86,37332.0,22.0627,22.1516,22.036,22.0894,37332.0
2015-07-08 11:00:00,24.85,24.89,24.81,24.87,52080.0,22.0805,22.116,22.0449,22.0982,52080.0
2015-07-08 11:30:00,24.87,25.0,24.87,24.91,46947.0,22.0982,22.2138,22.0982,22.1338,46947.0
2015-07-08 12:00:00,24.91,24.93,24.85,24.85,35281.0,22.1338,22.1516,22.0805,22.0805,35281.0
2015-07-08 12:30:00,24.85,24.89,24.84,24.89,42863.0,22.0805,22.116,22.0716,22.116,42863.0
2015-07-08 13:00:00,24.89,24.98,24.88,24.97,55077.0,22.116,22.196,22.1071,22.1871,55077.0
2015-07-08 13:30:00,24.97,25.01,24.97,24.98,56219.0,22.1871,22.2226,22.1871,22.196,56219.0
2015-07-08 14:00:00,24.98,25.06,24.98,25.02,85091.0,22.196,22.2671,22.196,22.2315,85091.0
2015-07-08 14:30:00,25.01,25.02,24.91,24.97,117692.0,22.2226,22.2315,22.1338,22.1871,117692.0
2015-07-08 15:00:00,24.98,25.1,24.97,25.06,131827.0,22.196,22.3026,22.1871,22.2671,131827.0
2015-07-08 15:30:00,25.05,25.13,25.03,25.08,232653.0,22.2582,22.3293,22.2404,22.2848,232653.0
2015-07-09 09:30:00,25.02,25.26,24.89,25.18,171473.0,22.2315,22.4448,22.116,22.3737,171473.0
2015-07-09 10:00:00,25.14,25.22,25.05,25.06,63493.0,22.3382,22.4092,22.2582,22.2671,63493.0
2015-07-09 10:30:00,25.06,25.1,25.03,25.1,44973.0,22.2671,22.3026,22.2404,22.3026,44973.0
2015-07-09 11:00:00,25.08,25.1,25.0,25.02,35538.0,22.2848,22.3026,22.2138,22.2315,35538.0
2015-07-09 11:30:00,25.02,25.06,25.02,25.05,50036.0,22.2315,22.2671,22.2315,22.2582,50036.0
2015-07-09 12:00:00,25.04,25.06,25.0,25.03,28620.0,22.2493,22.2671,22.2138,22.2404,28620.0
2015-07-09 12:30:00,25.01,25.03,25.0,25.02,28761.0,22.2226,22.2404,22.2138,22.2315,28761.0
2015-07-09 13:00:00,25.02,25.05,25.01,25.05,71354.0,22.2315,22.2582,22.2226,22.2582,71354.0
2015-07-09 13:30:00,25.05,25.07,25.0,25.03,31556.0,22.2582,22.276,22.2138,22.2404,31556.0
2015-07-09 14:00:00,25.03,25.03,25.02,25.03,33316.0,22.2404,22.2404,22.2315,22.2404,33316.0
2015-07-09 14:30:00,25.03,25.06,25.01,25.03,70770.0,22.2404,22.2671,22.2226,22.2404,70770.0
2015-07-09 15:00:00,25.03,25.06,25.02,25.05,87000.0,22.2404,22.2671,22.2315,22.2582,87000.0
2015-07-09 15:30:00,25.04,25.21,25.02,25.12,358657.0,22.2493,22.4004,22.2315,22.3204,358657.0
2015-07-10 09:30:00,25.24,25.48,25.02,25.14,49091.0,22.427,22.6403,22.2315,22.3382,49091.0
2015-07-10 10:00:00,25.13,25.25,25.11,25.25,48649.0,22.3293,22.4359,22.3115,22.4359,48649.0
2015-07-10 10:30:00,25.25,25.32,25.18,25.31,26092.0,22.4359,22.4981,22.3737,22.4892,26092.0
2015-07-10 11:00:00,25.31,25.37,25.28,25.34,33196.0,22.4892,22.5425,22.4626,22.5159,33196.0
2015-07-10 11:30:00,25.33,25.38,25.28,25.37,20189.0,22.507,22.5514,22.4626,22.5425,20189.0
2015-07-10 12:00:00,25.38,25.39,25.34,25.39,33023.0,22.5514,22.5603,22.5159,22.5603,33023.0
2015-07-10 12:30:00,25.38,25.39,25.35,25.36,28821.0,22.5514,22.5603,22.5248,22.5336,28821.0
2015-07-10 13:00:00,25.37,25.41,25.34,25.39,56666.0,22.5425,22.5781,22.5159,22.5603,56666.0
2015-07-10 13:30:00,25.39,25.4,25.35,25.38,33122.0,22.5603,22.5692,22.5248,22.5514,33122.0
2015-07-10 14:00:00,25.37,25.41,25.37,25.4,46341.0,22.5425,22.5781,22.5425,22.5692,46341.0
2015-07-10 14:30:00,25.4,25.46,25.39,25.45,66559.0,22.5692,22.6225,22.5603,22.6136,66559.0
2015-07-10 15:00:00,25.45,25.47,25.38,25.46,98290.0,22.6136,22.6314,22.5514,22.6225,98290.0
2015-07-10 15:30:00,25.45,25.49,25.43,25.45,155452.0,22.6136,22.6491,22.5958,22.6136,155452.0
2015-07-13 09:30:00,25.38,25.5,25.33,25.39,19127.0,22.5514,22.658,22.507,22.5603,19127.0
2015-07-13 10:00:00,25.41,25.5,25.39,25.44,23242.0,22.5781,22.658,22.5603,22.6047,23242.0
2015-07-13 10:30:00,25.44,25.59,25.43,25.54,22138.0,22.6047,22.738,22.5958,22.6936,22138.0
2015-07-13 11:00:00,25.53,25.61,25.51,25.61,34782.0,22.6847,22.7558,22.6669,22.7558,34782.0
2015-07-13 11:30:00,25.63,25.64,25.55,25.56,31427.0,22.7735,22.7824,22.7025,22.7113,31427.0
2015-07-13 12:00:00,25.56,25.61,25.56,25.59,49125.0,22.7113,22.7558,22.7113,22.738,49125.0
2015-07-13 12:30:00,25.61,25.63,25.57,25.62,30756.0,22.7558,22.7735,22.7202,22.7647,30756.0
2015-07-13 13:00:00,25.64,25.67,25.59,25.65,96163.0,22.7824,22.8091,22.738,22.7913,96163.0
2015-07-13 13:30:00,25.66,25.66,25.62,25.62,24097.0,22.8002,22.8002,22.7647,22.7647,24097.0
2015-07-13 14:00:00,25.62,25.67,25.59,25.66,87572.0,22.7647,22.8091,22.738,22.8002,87572.0
2015-07-13 14:30:00,25.67,25.67,25.6,25.63,41770.0,22.8091,22.8091,22.7469,22.7735,41770.0
2015-07-13 15:00:00,25.63,25.65,25.6,25.6,19827.0,22.7735,22.7913,22.7469,22.7469,19827.0
2015-07-13 15:30:00,25.61,25.72,25.61,25.7,166745.0,22.7558,22.8535,22.7558,22.8357,166745.0
2015-07-14 09:30:00,25.52,25.72,25.52,25.65,19894.0,22.6758,22.8535,22.6758,22.7913,19894.0
2015-07-14 10:00:00,25.66,25.66,25.59,25.65,23723.0,22.8002,22.8002,22.738,22.7913,23723.0
2015-07-14 10:30:00,25.65,25.7,25.62,25.69,24909.0,22.7913,22.8357,22.7647,22.8269,24909.0
2015-07-14 11:00:00,25.69,25.72,25.65,25.65,18800.0,22.8269,22.8535,22.7913,22.7913,18800.0
2015-07-14 11:30:00,25.65,25.71,25.65,25.7,23688.0,22.7913,22.8446,22.7913,22.8357,23688.0
2015-07-14 12:00:00,25.69,25.7,25.65,25.68,16680.0,22.8269,22.8357,22.7913,22.818,16680.0
2015-07-14 12:30:00,25.68,25.69,25.66,25.67,14638.0,22.818,22.8269,22.8002,22.8091,14638.0
2015-07-14 13:00:00,25.67,25.72,25.65,25.72,23664.0,22.8091,22.8535,22.7913,22.8535,23664.0
2015-07-14 13:30:00,25.71,25.73,25.69,25.72,30407.0,22.8446,22.8624,22.8269,22.8535,30407.0
2015-07-14 14:00:00,25.71,25.72,25.68,25.7,34146.0,22.8446,22.8535,22.818,22.8357,34146.0
2015-07-14 14:30:00,25.69,25.74,25.69,25.74,40940.0,22.8269,22.8713,22.8269,22.8713,40940.0
2015-07-14 15:00:00,25.74,25.81,25.73,25.76,59156.0,22.8713,22.9335,22.8624,22.8891,59156.0
2015-07-14 15:30:00,25.75,25.81,25.72,25.78,208336.0,22.8802,22.9335,22.8535,22.9068,208336.0
2015-07-15 09:30:00,25.6,25.75,25.43,25.5,62559.0,22.7469,22.8802,22.5958,22.658,62559.0
2015-07-15 10:00:00,25.52,25.58,25.44,25.58,27919.0,22.6758,22.7291,22.6047,22.7291,27919.0
2015-07-15 10:30:00,25.58,25.64,25.56,25.63,31518.0,22.7291,22.7824,22.7113,22.7735,31518.0
2015-07-15 11:00:00,25.61,25.68,25.61,25.61,34797.0,22.7558,22.818,22.7558,22.7558,34797.0
2015-07-15 11:30:00,25.61,25.62,25.48,25.56,36139.0,22.7558,22.7647,22.6403,22.7113,36139.0
2015-07-15 12:00:00,25.56,25.61,25.55,25.59,29465.0,22.7113,22.7558,22.7025,22.738,29465.0
2015-07-15 12:30:00,25.58,25.59,25.54,25.55,29118.0,22.7291,22.738,22.6936,22.7025,29118.0
2015-07-15 13:00:00,25.57,25.58,25.53,25.56,25404.0,22.7202,22.7291,22.6847,22.7113,25404.0
2015-07-15 13:30:00,25.56,25.62,25.54,25.61,28603.0,22.7113,22.7647,22.6936,22.7558,28603.0
2015-07-15 14:00:00,25.6,25.64,25.59,25.64,35463.0,22.7469,22.7824,22.738,22.7824,35463.0
2015-07-15 14:30:00,25.64,25.64,25.6,25.62,85547.0,22.7824,22.7824,22.7469,22.7647,85547.0
2015-07-15 15:00:00,25.62,25.63,25.59,25.61,97887.0,22.7647,22.7735,22.738,22.7558,97887.0
2015-07-15 15:30:00,25.6,25.64,25.59,25.61,218431.0,22.7469,22.7824,22.738,22.7558,218431.0
2015-07-16 09:30:00,25.58,25.76,25.58,25.7,33881.0,22.7291,22.8891,22.7291,22.8357,33881.0
2015-07-16 10:00:00,25.69,25.77,25.66,25.75,49734.0,22.8269,22.8979,22.8002,22.8802,49734.0
2015-07-16 10:30:00,25.74,25.75,25.64,25.67,52980.0,22.8713,22.8802,22.7824,22.8091,52980.0
2015-07-16 11:00:00,25.67,25.69,25.6,25.61,43668.0,22.8091,22.8269,22.7469,22.7558,43668.0
2015-07-16 11:30:00,25.61,25.61,25.55,25.56,23651.0,22.7558,22.7558,22.7025,22.7113,23651.0
2015-07-16 12:00:00,25.55,25.56,25.52,25.53,28295.0,22.7025,22.7113,22.6758,22.6847,28295.0
2015-07-16 12:30:00,25.52,25.56,25.52,25.55,20550.0,22.6758,22.7113,22.6758,22.7025,20550.0
2015-07-16 13:00:00,25.55,25.58,25.53,25.57,26007.0,22.7025,22.7291,22.6847,22.7202,26007.0
2015-07-16 13:30:00,25.58,25.58,25.53,25.55,24958.0,22.7291,22.7291,22.6847,22.7025,24958.0
2015-07-16 14:00:00,25.55,25.57,25.51,25.51,48648.0,22.7025,22.7202,22.6669,22.6669,48648.0
2015-07-16 14:30:00,25.52,25.54,25.45,25.46,71096.0,22.6758,22.6936,22.6136,22.6225,71096.0
2015-07-16 15:00:00,25.46,25.56,25.45,25.55,78641.0,22.6225,22.7113,22.6136,22.7025,78641.0
2015-07-16 15:30:00,25.55,25.58,25.53,25.56,109341.0,22.7025,22.7291,22.6847,22.7113,109341.0
2015-07-17 09:30:00,25.67,25.67,25.5,25.52,26636.0,22.8091,22.8091,22.658,22.6758,26636.0
2015-07-17 10:00:00,25.51,25.56,25.51,25.54,39804.0,22.6669,22.7113,22.6669,22.6936,39804.0
2015-07-17 10:30:00,25.55,25.59,25.51,25.58,43720.0,22.7025,22.738,22.6669,22.7291,43720.0
2015-07-17 11:00:00,25.58,25.63,25.56,25.6,21305.0,22.7291,22.7735,22.7113,22.7469,21305.0
2015-07-17 11:30:00,25.6,25.6,25.52,25.54,23663.0,22.7469,22.7469,22.6758,22.6936,23663.0
2015-07-17 12:00:00,25.55,25.57,25.51,25.57,22579.0,22.7025,22.7202,22.6669,22.7202,22579.0
2015-07-17 12:30:00,25.55,25.58,25.53,25.55,17443.0,22.7025,22.7291,22.6847,22.7025,17443.0
2015-07-17 13:00:00,25.55,25.58,25.55,25.58,26267.0,22.7025,22.7291,22.7025,22.7291,26267.0
2015-07-17 13:30:00,25.58,25.58,25.53,25.55,53733.0,22.7291,22.7291,22.6847,22.7025,53733.0
2015-07-17 14:00:00,25.55,25.61,25.54,25.55,131178.0,22.7025,22.7558,22.6936,22.7025,131178.0
2015-07-17 14:30:00,25.56,25.57,25.51,25.53,90039.0,22.7113,22.7202,22.6669,22.6847,90039.0
2015-07-17 15:00:00,25.54,25.56,25.51,25.52,92358.0,22.6936,22.7113,22.6669,22.6758,92358.0
2015-07-17 15:30:00,25.52,25.53,25.49,25.5,245095.0,22.6758,22.6847,22.6491,22.658,245095.0
2015-07-20 09:30:00,25.33,25.52,25.32,25.45,114312.0,22.507,22.6758,22.4981,22.6136,114312.0
2015-07-20 10:00:00,25.43,25.53,25.37,25.39,67726.0,22.5958,22.6847,22.5425,22.5603,67726.0
2015-07-20 10:30:00,25.39,25.4,25.32,25.34,100286.0,22.5603,22.5692,22.4981,22.5159,100286.0
2015-07-20 11:00:00,25.35,25.46,25.25,25.27,70802.0,22.5248,22.6225,22.4359,22.4537,70802.0
2015-07-20 11:30:00,25.28,25.29,25.24,25.28,91988.0,22.4626,22.4714,22.427,22.4626,91988.0
2015-07-20 12:00:00,25.27,25.28,25.21,25.24,37371.0,22.4537,22.4626,22.4004,22.427,37371.0
2015-07-20 12:30:00,25.25,25.26,25.18,25.25,1280433.0,22.4359,22.4448,22.3737,22.4359,1280433.0
2015-07-20 13:00:00,25.26,25.36,25.26,25.32,32674.0,22.4448,22.5336,22.4448,22.4981,32674.0
2015-07-20 13:30:00,25.32,25.33,25.26,25.26,15115.0,22.4981,22.507,22.4448,22.4448,15115.0
2015-07-20 14:00:00,25.27,25.27,25.25,25.26,30900.0,22.4537,22.4537,22.4359,22.4448,30900.0
2015-07-20 14:30:00,25.27,25.27,25.23,25.24,43997.0,22.4537,22.4537,22.4181,22.427,43997.0
2015-07-20 15:00:00,25.23,25.25,25.17,25.19,259456.0,22.4181,22.4359,22.3648,22.3826,259456.0
2015-07-20 15:30:00,25.19,25.22,25.17,25.17,211834.0,22.3826,22.4092,22.3648,22.3648,211834.0
2015-07-21 09:30:00,25.02,25.18,24.92,25.03,297695.0,22.2315,22.3737,22.1427,22.2404,297695.0
2015-07-21 10:00:00,25.04,25.11,25.02,25.05,92706.0,22.2493,22.3115,22.2315,22.2582,92706.0
2015-07-21 10:30:00,25.06,25.06,24.96,25.02,71746.0,22.2671,22.2671,22.1782,22.2315,71746.0
2015-07-21 11:00:00,25.01,25.04,24.98,25.02,78009.0,22.2226,22.2493,22.196,22.2315,78009.0
2015-07-21 11:30:00,25.03,25.04,24.98,25.0,69290.0,22.2404,22.2493,22.196,22.2138,69290.0
2015-07-21 12:00:00,25.0,25.02,24.98,25.01,54327.0,22.2138,22.2315,22.196,22.2226,54327.0
2015-07-21 12:30:00,25.01,25.03,24.99,24.99,63693.0,22.2226,22.2404,22.2049,22.2049,63693.0
2015-07-21 13:00:00,25.01,25.02,24.99,25.0,67911.0,22.2226,22.2315,22.2049,22.2138,67911.0
2015-07-21 13:30:00,25.0,25.01,24.98,24.98,39043.0,22.2138,22.2226,22.196,22.196,39043.0
2015-07-21 14:00:00,24.98,25.01,24.97,25.01,81001.0,22.196,22.2226,22.1871,22.2226,81001.0
2015-07-21 14:30:00,25.02,25.02,24.98,25.0,62131.0,22.2315,22.2315,22.196,22.2138,62131.0
2015-07-21 15:00:00,25.0,25.0,24.98,24.99,71313.0,22.2138,22.2138,22.196,22.2049,71313.0
2015-07-21 15:30:00,24.99,25.02,24.94,24.96,150714.0,22.2049,22.2315,22.1604,22.1782,150714.0
2015-07-22 09:30:00,24.69,25.01,24.62,25.0,24378.0,21.9383,22.2226,21.8761,22.2138,24378.0
2015-07-22 10:00:00,25.01,25.02,24.98,24.98,49660.0,22.2226,22.2315,22.196,22.196,49660.0
2015-07-22 10:30:00,24.98,25.0,24.94,25.0,31396.0,22.196,22.2138,22.1604,22.2138,31396.0
2015-07-22 11:00:00,24.99,25.0,24.93,24.94,20941.0,22.2049,22.2138,22.1516,22.1604,20941.0
2015-07-22 11:30:00,24.94,25.0,24.94,24.99,23300.0,22.1604,22.2138,22.1604,22.2049,23300.0
2015-07-22 12:00:00,24.99,25.0,24.95,24.96,18609.0,22.2049,22.2138,22.1693,22.1782,18609.0
2015-07-22 12:30:00,24.95,24.98,24.89,24.9,30206.0,22.1693,22.196,22.116,22.1249,30206.0
2015-07-22 13:00:00,24.89,24.91,24.85,24.9,26764.0,22.116,22.1338,22.0805,22.1249,26764.0
2015-07-22 13:30:00,24.91,24.98,24.9,24.94,35021.0,22.1338,22.196,22.1249,22.1604,35021.0
2015-07-22 14:00:00,24.94,24.99,24.93,24.98,59452.0,22.1604,22.2049,22.1516,22.196,59452.0
2015-07-22 14:30:00,24.98,25.0,24.98,24.99,42108.0,22.196,22.2138,22.196,22.2049,42108.0
2015-07-22 15:00:00,24.98,25.0,24.96,24.96,40269.0,22.196,22.2138,22.1782,22.1782,40269.0
2015-07-22 15:30:00,24.96,24.96,24.91,24.94,89728.0,22.1782,22.1782,22.1338,22.1604,89728.0
2015-07-23 09:30:00,25.0,25.15,24.91,24.96,17937.0,22.2138,22.347,22.1338,22.1782,17937.0
2015-07-23 10:00:00,24.95,25.0,24.94,25.0,60432.0,22.1693,22.2138,22.1604,22.2138,60432.0
2015-07-23 10:30:00,24.99,25.06,24.98,25.0,207056.0,22.2049,22.2671,22.196,22.2138,207056.0
2015-07-23 11:00:00,25.0,25.01,24.88,24.9,48757.0,22.2138,22.2226,22.1071,22.1249,48757.0
2015-07-23 11:30:00,24.89,24.9,24.77,24.8,21402.0,22.116,22.1249,22.0094,22.036,21402.0
2015-07-23 12:00:00,24.8,24.8,24.72,24.76,12398.0,22.036,22.036,21.965,22.0005,12398.0
2015-07-23 12:30:00,24.76,24.76,24.71,24.75,14045.0,22.0005,22.0005,21.9561,21.9916,14045.0
2015-07-23 13:00:00,24.75,24.8,24.71,24.8,29973.0,21.9916,22.036,21.9561,22.036,29973.0
2015-07-23 13:30:00,24.8,24.82,24.77,24.8,79463.0,22.036,22.0538,22.0094,22.036,79463.0
2015-07-23 14:00:00,24.79,24.79,24.73,24.74,30187.0,22.0272,22.0272,21.9739,21.9827,30187.0
2015-07-23 14:30:00,24.74,24.77,24.69,24.7,45294.0,21.9827,22.0094,21.9383,21.9472,45294.0
2015-07-23 15:00:00,24.69,24.71,24.67,24.7,37793.0,21.9383,21.9561,21.9205,21.9472,37793.0
2015-07-23 15:30:00,24.71,24.71,24.68,24.69,89738.0,21.9561,21.9561,21.9294,21.9383,89738.0
2015-07-24 09:30:00,24.54,24.65,24.48,24.5,30457.0,21.805,21.9028,21.7517,21.7695,30457.0
2015-07-24 10:00:00,24.48,24.52,24.41,24.49,54533.0,21.7517,21.7873,21.6895,21.7606,54533.0
2015-07-24 10:30:00,24.5,24.5,24.43,24.46,36073.0,21.7695,21.7695,21.7073,21.7339,36073.0
2015-07-24 11:00:00,24.46,24.5,24.42,24.44,75961.0,21.7339,21.7695,21.6984,21.7162,75961.0
2015-07-24 11:30:00,24.45,24.5,24.45,24.48,42692.0,21.7251,21.7695,21.7251,21.7517,42692.0
2015-07-24 12:00:00,24.48,24.49,24.36,24.4,44955.0,21.7517,21.7606,21.6451,21.6806,44955.0
2015-07-24 12:30:00,24.4,24.4,24.34,24.34,36430.0,21.6806,21.6806,21.6273,21.6273,36430.0
2015-07-24 13:00:00,24.36,24.39,24.33,24.37,23983.0,21.6451,21.6717,21.6184,21.654,23983.0
2015-07-24 13:30:00,24.39,24.4,24.35,24.39,36100.0,21.6717,21.6806,21.6362,21.6717,36100.0
2015-07-24 14:00:00,24.39,24.4,24.32,24.35,60561.0,21.6717,21.6806,21.6095,21.6362,60561.0
2015-07-24 14:30:00,24.35,24.37,24.32,24.36,49370.0,21.6362,21.654,21.6095,21.6451,49370.0
2015-07-24 15:00:00,24.36,24.38,24.33,24.35,89482.0,21.6451,21.6629,21.6184,21.6362,89482.0
2015-07-24 15:30:00,24.35,24.36,24.28,24.3,176715.0,21.6362,21.6451,21.574,21.5918,176715.0
2015-07-27 09:30:00,24.02,24.29,24.02,24.09,26315.0,21.343,21.5829,21.343,21.4052,26315.0
2015-07-27 10:00:00,24.1,24.19,24.05,24.19,33369.0,21.4141,21.494,21.3696,21.494,33369.0
2015-07-27 10:30:00,24.2,24.23,24.07,24.08,58960.0,21.5029,21.5296,21.3874,21.3963,58960.0
2015-07-27 11:00:00,24.09,24.21,24.01,24.11,82102.0,21.4052,21.5118,21.3341,21.4229,82102.0
2015-07-27 11:30:00,24.11,24.13,24.06,24.11,15165.0,21.4229,21.4407,21.3785,21.4229,15165.0
2015-07-27 12:00:00,24.11,24.13,24.05,24.07,29044.0,21.4229,21.4407,21.3696,21.3874,29044.0
2015-07-27 12:30:00,24.07,24.07,24.01,24.05,49952.0,21.3874,21.3874,21.3341,21.3696,49952.0
2015-07-27 13:00:00,24.05,24.07,24.04,24.05,27329.0,21.3696,21.3874,21.3608,21.3696,27329.0
2015-07-27 13:30:00,24.05,24.09,24.05,24.05,28699.0,21.3696,21.4052,21.3696,21.3696,28699.0
2015-07-27 14:00:00,24.05,24.11,24.03,24.08,34051.0,21.3696,21.4229,21.3519,21.3963,34051.0
2015-07-27 14:30:00,24.08,24.11,24.07,24.1,38256.0,21.3963,21.4229,21.3874,21.4141,38256.0
2015-07-27 15:00:00,24.1,24.11,24.07,24.07,84861.0,21.4141,21.4229,21.3874,21.3874,84861.0
2015-07-27 15:30:00,24.07,24.11,24.05,24.1,142317.0,21.3874,21.4229,21.3696,21.4141,142317.0
2015-07-28 09:30:00,24.11,24.27,24.1,24.14,28761.0,21.4229,21.5651,21.4141,21.4496,28761.0
2015-07-28 10:00:00,24.14,24.15,24.09,24.12,39321.0,21.4496,21.4585,21.4052,21.4318,39321.0
2015-07-28 10:30:00,24.13,24.14,24.05,24.13,97905.0,21.4407,21.4496,21.3696,21.4407,97905.0
2015-07-28 11:00:00,24.13,24.14,24.07,24.1,62087.0,21.4407,21.4496,21.3874,21.4141,62087.0
2015-07-28 11:30:00,24.11,24.14,24.07,24.1,46559.0,21.4229,21.4496,21.3874,21.4141,46559.0
2015-07-28 12:00:00,24.1,24.16,24.08,24.14,24216.0,21.4141,21.4674,21.3963,21.4496,24216.0
2015-07-28 12:30:00,24.14,24.14,24.1,24.11,31983.0,21.4496,21.4496,21.4141,21.4229,31983.0
2015-07-28 13:00:00,24.11,24.11,24.1,24.11,31937.0,21.4229,21.4229,21.4141,21.4229,31937.0
2015-07-28 13:30:00,24.11,24.12,24.09,24.11,77280.0,21.4229,21.4318,21.4052,21.4229,77280.0
2015-07-28 14:00:00,24.11,24.14,24.11,24.13,119944.0,21.4229,21.4496,21.4229,21.4407,119944.0
2015-07-28 14:30:00,24.12,24.22,24.12,24.21,72717.0,21.4318,21.5207,21.4318,21.5118,72717.0
2015-07-28 15:00:00,24.21,24.22,24.15,24.2,50217.0,21.5118,21.5207,21.4585,21.5029,50217.0
2015-07-28 15:30:00,24.2,24.22,24.18,24.19,212980.0,21.5029,21.5207,21.4851,21.494,212980.0
2015-07-29 09:30:00,24.24,24.3,24.17,24.22,39091.0,21.5385,21.5918,21.4763,21.5207,39091.0
2015-07-29 10:00:00,24.25,24.25,24.2,24.22,43461.0,21.5473,21.5473,21.5029,21.5207,43461.0
2015-07-29 10:30:00,24.22,24.3,24.22,24.24,45049.0,21.5207,21.5918,21.5207,21.5385,45049.0
2015-07-29 11:00:00,24.25,24.27,24.22,24.25,33658.0,21.5473,21.5651,21.5207,21.5473,33658.0
2015-07-29 11:30:00,24.24,24.27,24.23,24.25,85658.0,21.5385,21.5651,21.5296,21.5473,85658.0
2015-07-29 12:00:00,24.3,24.39,24.3,24.37,64258.0,21.5918,21.6717,21.5918,21.654,64258.0
2015-07-29 12:30:00,24.37,24.38,24.33,24.36,25817.0,21.654,21.6629,21.6184,21.6451,25817.0
2015-07-29 13:00:00,24.36,24.37,24.35,24.36,16459.0,21.6451,21.654,21.6362,21.6451,16459.0
2015-07-29 13:30:00,24.36,24.36,24.34,24.34,23099.0,21.6451,21.6451,21.6273,21.6273,23099.0
2015-07-29 14:00:00,24.35,24.38,24.28,24.33,57017.0,21.6362,21.6629,21.574,21.6184,57017.0
2015-07-29 14:30:00,24.33,24.39,24.3,24.36,84969.0,21.6184,21.6717,21.5918,21.6451,84969.0
2015-07-29 15:00:00,24.36,24.41,24.36,24.4,42755.0,21.6451,21.6895,21.6451,21.6806,42755.0
2015-07-29 15:30:00,24.39,24.45,24.38,24.41,202397.0,21.6717,21.7251,21.6629,21.6895,202397.0
2015-07-30 09:30:00,24.26,24.47,24.26,24.33,14002.0,21.5562,21.7428,21.5562,21.6184,14002.0
2015-07-30 10:00:00,24.33,24.42,24.33,24.41,33443.0,21.6184,21.6984,21.6184,21.6895,33443.0
2015-07-30 10:30:00,24.42,24.5,24.41,24.41,51899.0,21.6984,21.7695,21.6895,21.6895,51899.0
2015-07-30 11:00:00,24.38,24.46,24.38,24.43,27894.0,21.6629,21.7339,21.6629,21.7073,27894.0
2015-07-30 11:30:00,24.43,24.43,24.4,24.42,13130.0,21.7073,21.7073,21.6806,21.6984,13130.0
2015-07-30 12:00:00,24.43,24.46,24.4,24.43,16447.0,21.7073,21.7339,21.6806,21.7073,16447.0
2015-07-30 12:30:00,24.44,24.44,24.4,24.43,9246.0,21.7162,21.7162,21.6806,21.7073,9246.0
2015-07-30 13:00:00,24.43,24.44,24.4,24.42,12124.0,21.7073,21.7162,21.6806,21.6984,12124.0
2015-07-30 13:30:00,24.42,24.43,24.38,24.41,12581.0,21.6984,21.7073,21.6629,21.6895,12581.0
2015-07-30 14:00:00,24.4,24.43,24.4,24.42,11816.0,21.6806,21.7073,21.6806,21.6984,11816.0
2015-07-30 14:30:00,24.41,24.5,24.41,24.5,42463.0,21.6895,21.7695,21.6895,21.7695,42463.0
2015-07-30 15:00:00,24.5,24.54,24.48,24.5,61915.0,21.7695,21.805,21.7517,21.7695,61915.0
2015-07-30 15:30:00,24.5,24.65,24.49,24.55,310592.0,21.7695,21.9028,21.7606,21.8139,310592.0
2015-07-31 09:30:00,24.52,24.69,24.47,24.55,22764.0,21.7873,21.9383,21.7428,21.8139,22764.0
2015-07-31 10:00:00,24.58,24.61,24.5,24.51,19056.0,21.8406,21.8672,21.7695,21.7784,19056.0
2015-07-31 10:30:00,24.5,24.51,24.48,24.51,17200.0,21.7695,21.7784,21.7517,21.7784,17200.0
2015-07-31 11:00:00,24.5,24.52,24.48,24.51,23427.0,21.7695,21.7873,21.7517,21.7784,23427.0
2015-07-31 11:30:00,24.51,24.62,24.5,24.53,48289.0,21.7784,21.8761,21.7695,21.7961,48289.0
2015-07-31 12:00:00,24.53,24.56,24.51,24.51,11100.0,21.7961,21.8228,21.7784,21.7784,11100.0
2015-07-31 12:30:00,24.52,24.52,24.48,24.51,11755.0,21.7873,21.7873,21.7517,21.7784,11755.0
2015-07-31 13:00:00,24.51,24.6,24.5,24.55,76690.0,21.7784,21.8583,21.7695,21.8139,76690.0
2015-07-31 13:30:00,24.54,24.58,24.51,24.57,72126.0,21.805,21.8406,21.7784,21.8317,72126.0
2015-07-31 14:00:00,24.58,24.59,24.52,24.54,31068.0,21.8406,21.8495,21.7873,21.805,31068.0
2015-07-31 14:30:00,24.54,24.56,24.52,24.55,20019.0,21.805,21.8228,21.7873,21.8139,20019.0
2015-07-31 15:00:00,24.55,24.56,24.52,24.54,25944.0,21.8139,21.8228,21.7873,21.805,25944.0
2015-07-31 15:30:00,24.54,24.59,24.51,24.55,118711.0,21.805,21.8495,21.7784,21.8139,118711.0
2015-08-03 09:30:00,24.47,24.47,24.2,24.33,40957.0,21.7428,21.7428,21.5029,21.6184,40957.0
2015-08-03 10:00:00,24.32,24.41,24.29,24.4,68495.0,21.6095,21.6895,21.5829,21.6806,68495.0
2015-08-03 10:30:00,24.4,24.5,24.37,24.5,43424.0,21.6806,21.7695,21.654,21.7695,43424.0
2015-08-03 11:00:00,24.5,24.6,24.45,24.6,76654.0,21.7695,21.8583,21.7251,21.8583,76654.0
2015-08-03 11:30:00,24.6,24.62,24.55,24.57,48118.0,21.8583,21.8761,21.8139,21.8317,48118.0
2015-08-03 12:00:00,24.58,24.6,24.55,24.57,13600.0,21.8406,21.8583,21.8139,21.8317,13600.0
2015-08-03 12:30:00,24.57,24.57,24.46,24.49,45726.0,21.8317,21.8317,21.7339,21.7606,45726.0
2015-08-03 13:00:00,24.48,24.52,24.37,24.45,62426.0,21.7517,21.7873,21.654,21.7251,62426.0
2015-08-03 13:30:00,24.43,24.52,24.43,24.51,49072.0,21.7073,21.7873,21.7073,21.7784,49072.0
2015-08-03 14:00:00,24.51,24.52,24.48,24.49,64928.0,21.7784,21.7873,21.7517,21.7606,64928.0
2015-08-03 14:30:00,24.49,24.52,24.47,24.51,48163.0,21.7606,21.7873,21.7428,21.7784,48163.0
2015-08-03 15:00:00,24.52,24.52,24.44,24.45,47913.0,21.7873,21.7873,21.7162,21.7251,47913.0
2015-08-03 15:30:00,24.44,24.54,24.44,24.54,97706.0,21.7162,21.805,21.7162,21.805,97706.0
2015-08-04 09:30:00,24.46,24.62,24.45,24.57,48128.0,21.7339,21.8761,21.7251,21.8317,48128.0
2015-08-04 10:00:00,24.55,24.6,24.51,24.59,66731.0,21.8139,21.8583,21.7784,21.8495,66731.0
2015-08-04 10:30:00,24.6,24.6,24.57,24.58,57470.0,21.8583,21.8583,21.8317,21.8406,57470.0
2015-08-04 11:00:00,24.58,24.71,24.57,24.58,119477.0,21.8406,21.9561,21.8317,21.8406,119477.0
2015-08-04 11:30:00,24.58,24.61,24.52,24.59,104809.0,21.8406,21.8672,21.7873,21.8495,104809.0
2015-08-04 12:00:00,24.6,24.61,24.59,24.61,62360.0,21.8583,21.8672,21.8495,21.8672,62360.0
2015-08-04 12:30:00,24.6,24.61,24.53,24.56,46192.0,21.8583,21.8672,21.7961,21.8228,46192.0
2015-08-04 13:00:00,24.56,24.6,24.55,24.59,16774.0,21.8228,21.8583,21.8139,21.8495,16774.0
2015-08-04 13:30:00,24.6,24.6,24.55,24.57,30986.0,21.8583,21.8583,21.8139,21.8317,30986.0
2015-08-04 14:00:00,24.57,24.59,24.52,24.56,36432.0,21.8317,21.8495,21.7873,21.8228,36432.0
2015-08-04 14:30:00,24.57,24.61,24.54,24.58,56050.0,21.8317,21.8672,21.805,21.8406,56050.0
2015-08-04 15:00:00,24.59,24.6,24.58,24.59,44681.0,21.8495,21.8583,21.8406,21.8495,44681.0
2015-08-04 15:30:00,24.58,24.63,24.53,24.59,148368.0,21.8406,21.885,21.7961,21.8495,148368.0
2015-08-05 09:30:00,24.61,24.91,24.6,24.89,52166.0,21.8672,22.1338,21.8583,22.116,52166.0
2015-08-05 10:00:00,24.89,24.93,24.88,24.92,63775.0,22.116,22.1516,22.1071,22.1427,63775.0
2015-08-05 10:30:00,24.92,25.01,24.91,24.97,44991.0,22.1427,22.2226,22.1338,22.1871,44991.0
2015-08-05 11:00:00,25.0,25.02,24.91,24.94,31622.0,22.2138,22.2315,22.1338,22.1604,31622.0
2015-08-05 11:30:00,24.94,24.97,24.9,24.94,32291.0,22.1604,22.1871,22.1249,22.1604,32291.0
2015-08-05 12:00:00,24.93,25.08,24.93,24.98,51696.0,22.1516,22.2848,22.1516,22.196,51696.0
2015-08-05 12:30:00,24.98,24.98,24.88,24.95,40708.0,22.196,22.196,22.1071,22.1693,40708.0
2015-08-05 13:00:00,24.95,24.95,24.83,24.85,28771.0,22.1693,22.1693,22.0627,22.0805,28771.0
2015-08-05 13:30:00,24.85,24.94,24.83,24.93,27076.0,22.0805,22.1604,22.0627,22.1516,27076.0
2015-08-05 14:00:00,24.92,24.99,24.89,24.94,31589.0,22.1427,22.2049,22.116,22.1604,31589.0
2015-08-05 14:30:00,24.95,24.95,24.89,24.93,52810.0,22.1693,22.1693,22.116,22.1516,52810.0
2015-08-05 15:00:00,24.92,25.01,24.91,25.0,91178.0,22.1427,22.2226,22.1338,22.2138,91178.0
2015-08-05 15:30:00,25.0,25.01,24.8,24.9,224104.0,22.2138,22.2226,22.036,22.1249,224104.0
2015-08-06 09:30:00,24.75,25.09,24.37,25.08,60872.0,21.9916,22.2937,21.654,22.2848,60872.0
2015-08-06 10:00:00,25.09,25.42,25.05,25.39,107845.0,22.2937,22.587,22.2582,22.5603,107845.0
2015-08-06 10:30:00,25.39,25.75,25.34,25.6,113381.0,22.5603,22.8802,22.5159,22.7469,113381.0
2015-08-06 11:00:00,25.6,25.64,25.49,25.52,132467.0,22.7469,22.7824,22.6491,22.6758,132467.0
2015-08-06 11:30:00,25.5,25.52,25.38,25.41,78851.0,22.658,22.6758,22.5514,22.5781,78851.0
2015-08-06 12:00:00,25.4,25.56,25.38,25.56,93188.0,22.5692,22.7113,22.5514,22.7113,93188.0
2015-08-06 12:30:00,25.56,25.56,25.37,25.46,52044.0,22.7113,22.7113,22.5425,22.6225,52044.0
2015-08-06 13:00:00,25.47,25.61,25.45,25.53,42665.0,22.6314,22.7558,22.6136,22.6847,42665.0
2015-08-06 13:30:00,25.52,25.72,25.51,25.54,44109.0,22.6758,22.8535,22.6669,22.6936,44109.0
2015-08-06 14:00:00,25.54,25.64,25.51,25.64,103682.0,22.6936,22.7824,22.6669,22.7824,103682.0
2015-08-06 14:30:00,25.64,25.67,25.53,25.54,40607.0,22.7824,22.8091,22.6847,22.6936,40607.0
2015-08-06 15:00:00,25.54,25.59,25.53,25.57,89860.0,22.6936,22.738,22.6847,22.7202,89860.0
2015-08-06 15:30:00,25.56,25.62,25.53,25.55,209007.0,22.7113,22.7647,22.6847,22.7025,209007.0
2015-08-07 09:30:00,25.58,25.59,25.13,25.2,88665.0,22.7291,22.738,22.3293,22.3915,88665.0
2015-08-07 10:00:00,25.17,25.19,24.91,24.95,64305.0,22.3648,22.3826,22.1338,22.1693,64305.0
2015-08-07 10:30:00,24.94,24.98,24.9,24.95,74911.0,22.1604,22.196,22.1249,22.1693,74911.0
2015-08-07 11:00:00,24.95,25.03,24.94,25.01,73748.0,22.1693,22.2404,22.1604,22.2226,73748.0
2015-08-07 11:30:00,25.0,25.11,24.99,25.1,50057.0,22.2138,22.3115,22.2049,22.3026,50057.0
2015-08-07 12:00:00,25.09,25.13,25.05,25.11,34289.0,22.2937,22.3293,22.2582,22.3115,34289.0
2015-08-07 12:30:00,25.11,25.11,25.05,25.05,27856.0,22.3115,22.3115,22.2582,22.2582,27856.0
2015-08-07 13:00:00,25.06,25.06,24.96,25.05,36390.0,22.2671,22.2671,22.1782,22.2582,36390.0
2015-08-07 13:30:00,25.05,25.19,24.95,25.19,112518.0,22.2582,22.3826,22.1693,22.3826,112518.0
2015-08-07 14:00:00,25.19,25.31,25.18,25.22,58645.0,22.3826,22.4892,22.3737,22.4092,58645.0
2015-08-07 14:30:00,25.22,25.29,25.22,25.23,43178.0,22.4092,22.4714,22.4092,22.4181,43178.0
2015-08-07 15:00:00,25.23,25.27,25.15,25.27,180643.0,22.4181,22.4537,22.347,22.4537,180643.0
2015-08-07 15:30:00,25.26,25.3,25.18,25.27,166940.0,22.4448,22.4803,22.3737,22.4537,166940.0
2015-08-10 09:30:00,25.44,25.66,25.3,25.58,25272.0,22.6047,22.8002,22.4803,22.7291,25272.0
2015-08-10 10:00:00,25.58,25.61,25.54,25.55,14548.0,22.7291,22.7558,22.6936,22.7025,14548.0
2015-08-10 10:30:00,25.56,25.56,25.46,25.49,24402.0,22.7113,22.7113,22.6225,22.6491,24402.0
2015-08-10 11:00:00,25.49,25.55,25.49,25.49,20288.0,22.6491,22.7025,22.6491,22.6491,20288.0
2015-08-10 11:30:00,25.5,25.65,25.5,25.56,26521.0,22.658,22.7913,22.658,22.7113,26521.0
2015-08-10 12:00:00,25.57,25.63,25.56,25.63,12156.0,22.7202,22.7735,22.7113,22.7735,12156.0
2015-08-10 12:30:00,25.63,25.7,25.62,25.69,16603.0,22.7735,22.8357,22.7647,22.8269,16603.0
2015-08-10 13:00:00,25.7,25.74,25.66,25.67,19961.0,22.8357,22.8713,22.8002,22.8091,19961.0
2015-08-10 13:30:00,25.66,25.72,25.65,25.67,16861.0,22.8002,22.8535,22.7913,22.8091,16861.0
2015-08-10 14:00:00,25.66,25.72,25.46,25.66,69309.0,22.8002,22.8535,22.6225,22.8002,69309.0
2015-08-10 14:30:00,25.66,25.72,25.64,25.71,39135.0,22.8002,22.8535,22.7824,22.8446,39135.0
2015-08-10 15:00:00,25.71,25.73,25.67,25.73,32884.0,22.8446,22.8624,22.8091,22.8624,32884.0
2015-08-10 15:30:00,25.73,25.74,25.68,25.71,78291.0,22.8624,22.8713,22.818,22.8446,78291.0
2015-08-11 09:30:00,25.42,25.74,25.42,25.62,22564.0,22.587,22.8713,22.587,22.7647,22564.0
2015-08-11 10:00:00,25.65,25.69,25.58,25.64,21248.0,22.7913,22.8269,22.7291,22.7824,21248.0
2015-08-11 10:30:00,25.63,25.7,25.63,25.67,18400.0,22.7735,22.8357,22.7735,22.8091,18400.0
2015-08-11 11:00:00,25.67,25.77,25.63,25.75,27314.0,22.8091,22.8979,22.7735,22.8802,27314.0
2015-08-11 11:30:00,25.75,25.8,25.7,25.71,31497.0,22.8802,22.9246,22.8357,22.8446,31497.0
2015-08-11 12:00:00,25.7,25.74,25.69,25.72,18016.0,22.8357,22.8713,22.8269,22.8535,18016.0
2015-08-11 12:30:00,25.72,25.76,25.71,25.71,11599.0,22.8535,22.8891,22.8446,22.8446,11599.0
2015-08-11 13:00:00,25.71,25.74,25.68,25.71,16933.0,22.8446,22.8713,22.818,22.8446,16933.0
2015-08-11 13:30:00,25.7,25.72,25.64,25.64,19431.0,22.8357,22.8535,22.7824,22.7824,19431.0
2015-08-11 14:00:00,25.64,25.72,25.63,25.72,29262.0,22.7824,22.8535,22.7735,22.8535,29262.0
2015-08-11 14:30:00,25.7,25.71,25.66,25.71,20355.0,22.8357,22.8446,22.8002,22.8446,20355.0
2015-08-11 15:00:00,25.71,25.72,25.68,25.72,38004.0,22.8446,22.8535,22.818,22.8535,38004.0
2015-08-11 15:30:00,25.71,25.75,25.71,25.72,87865.0,22.8446,22.8802,22.8446,22.8535,87865.0
2015-08-12 09:30:00,25.74,25.78,25.47,25.58,22882.0,22.8713,22.9068,22.6314,22.7291,22882.0
2015-08-12 10:00:00,25.57,25.68,25.53,25.63,34876.0,22.7202,22.818,22.6847,22.7735,34876.0
2015-08-12 10:30:00,25.62,25.62,25.48,25.56,37601.0,22.7647,22.7647,22.6403,22.7113,37601.0
2015-08-12 11:00:00,25.57,25.77,25.57,25.76,25515.0,22.7202,22.8979,22.7202,22.8891,25515.0
2015-08-12 11:30:00,25.77,25.83,25.65,25.68,37494.0,22.8979,22.9513,22.7913,22.818,37494.0
2015-08-12 12:00:00,25.66,25.75,25.57,25.74,28599.0,22.8002,22.8802,22.7202,22.8713,28599.0
2015-08-12 12:30:00,25.76,25.81,25.7,25.71,47852.0,22.8891,22.9335,22.8357,22.8446,47852.0
2015-08-12 13:00:00,25.72,25.81,25.72,25.79,14425.0,22.8535,22.9335,22.8535,22.9157,14425.0
2015-08-12 13:30:00,25.79,25.85,25.76,25.84,18117.0,22.9157,22.969,22.8891,22.9601,18117.0
2015-08-12 14:00:00,25.84,25.84,25.72,25.73,23650.0,22.9601,22.9601,22.8535,22.8624,23650.0
2015-08-12 14:30:00,25.73,25.86,25.71,25.85,27566.0,22.8624,22.9779,22.8446,22.969,27566.0
2015-08-12 15:00:00,25.85,26.0,25.85,25.93,57502.0,22.969,23.1023,22.969,23.0401,57502.0
2015-08-12 15:30:00,25.94,25.95,25.91,25.94,93324.0,23.049,23.0579,23.0223,23.049,93324.0
2015-08-13 09:30:00,25.93,26.0,25.77,25.89,17538.0,23.0401,23.1023,22.8979,23.0046,17538.0
2015-08-13 10:00:00,25.88,26.11,25.82,26.11,39358.0,22.9957,23.2001,22.9424,23.2001,39358.0
2015-08-13 10:30:00,26.12,26.12,26.02,26.02,19741.0,23.2089,23.2089,23.1201,23.1201,19741.0
2015-08-13 11:00:00,26.02,26.02,25.91,25.97,25188.0,23.1201,23.1201,23.0223,23.0757,25188.0
2015-08-13 11:30:00,25.96,26.1,25.96,26.03,33563.0,23.0668,23.1912,23.0668,23.129,33563.0
2015-08-13 12:00:00,26.03,26.1,26.03,26.09,11971.0,23.129,23.1912,23.129,23.1823,11971.0
2015-08-13 12:30:00,26.1,26.1,26.02,26.02,12012.0,23.1912,23.1912,23.1201,23.1201,12012.0
2015-08-13 13:00:00,26.02,26.03,26.0,26.02,21585.0,23.1201,23.129,23.1023,23.1201,21585.0
2015-08-13 13:30:00,26.01,26.03,25.98,26.03,18978.0,23.1112,23.129,23.0845,23.129,18978.0
2015-08-13 14:00:00,26.02,26.09,26.02,26.07,20762.0,23.1201,23.1823,23.1201,23.1645,20762.0
2015-08-13 14:30:00,26.07,26.18,26.06,26.16,26620.0,23.1645,23.2622,23.1556,23.2445,26620.0
2015-08-13 15:00:00,26.16,26.2,26.11,26.19,39562.0,23.2445,23.28,23.2001,23.2711,39562.0
2015-08-13 15:30:00,26.18,26.2,26.16,26.17,108825.0,23.2622,23.28,23.2445,23.2534,108825.0
2015-08-14 09:30:00,26.57,26.61,26.24,26.28,52288.0,23.6088,23.6443,23.3156,23.3511,52288.0
2015-08-14 10:00:00,26.28,26.34,26.17,26.34,19792.0,23.3511,23.4044,23.2534,23.4044,19792.0
2015-08-14 10:30:00,26.35,26.44,26.31,26.44,26655.0,23.4133,23.4933,23.3778,23.4933,26655.0
2015-08-14 11:00:00,26.43,26.47,26.42,26.46,37870.0,23.4844,23.5199,23.4755,23.511,37870.0
2015-08-14 11:30:00,26.46,26.5,26.4,26.48,25574.0,23.511,23.5466,23.4577,23.5288,25574.0
2015-08-14 12:00:00,26.48,26.48,26.38,26.41,15736.0,23.5288,23.5288,23.44,23.4666,15736.0
2015-08-14 12:30:00,26.41,26.42,26.33,26.4,36631.0,23.4666,23.4755,23.3955,23.4577,36631.0
2015-08-14 13:00:00,26.42,26.45,26.4,26.45,16755.0,23.4755,23.5022,23.4577,23.5022,16755.0
2015-08-14 13:30:00,26.45,26.5,26.42,26.48,30161.0,23.5022,23.5466,23.4755,23.5288,30161.0
2015-08-14 14:00:00,26.48,26.5,26.43,26.5,38560.0,23.5288,23.5466,23.4844,23.5466,38560.0
2015-08-14 14:30:00,26.5,26.5,26.47,26.48,34068.0,23.5466,23.5466,23.5199,23.5288,34068.0
2015-08-14 15:00:00,26.49,26.5,26.44,26.5,48148.0,23.5377,23.5466,23.4933,23.5466,48148.0
2015-08-14 15:30:00,26.49,26.5,26.45,26.5,95640.0,23.5377,23.5466,23.5022,23.5466,95640.0
2015-08-17 09:30:00,26.36,26.45,26.2,26.22,16465.0,23.4222,23.5022,23.28,23.2978,16465.0
2015-08-17 10:00:00,26.21,26.36,26.17,26.34,26055.0,23.2889,23.4222,23.2534,23.4044,26055.0
2015-08-17 10:30:00,26.33,26.52,26.32,26.5,59039.0,23.3955,23.5644,23.3866,23.5466,59039.0
2015-08-17 11:00:00,26.52,26.57,26.51,26.54,33980.0,23.5644,23.6088,23.5555,23.5821,33980.0
2015-08-17 11:30:00,26.54,26.59,26.54,26.57,12474.0,23.5821,23.6266,23.5821,23.6088,12474.0
2015-08-17 12:00:00,26.58,26.64,26.57,26.63,63304.0,23.6177,23.671,23.6088,23.6621,63304.0
2015-08-17 12:30:00,26.62,26.67,26.6,26.67,14200.0,23.6532,23.6976,23.6354,23.6976,14200.0
2015-08-17 13:00:00,26.67,26.72,26.65,26.7,73156.0,23.6976,23.7421,23.6799,23.7243,73156.0
2015-08-17 13:30:00,26.69,26.69,26.65,26.66,24817.0,23.7154,23.7154,23.6799,23.6888,24817.0
2015-08-17 14:00:00,26.65,26.66,26.61,26.64,52010.0,23.6799,23.6888,23.6443,23.671,52010.0
2015-08-17 14:30:00,26.64,26.67,26.63,26.64,37375.0,23.671,23.6976,23.6621,23.671,37375.0
2015-08-17 15:00:00,26.64,26.66,26.63,26.66,27715.0,23.671,23.6888,23.6621,23.6888,27715.0
2015-08-17 15:30:00,26.65,26.65,26.59,26.62,130929.0,23.6799,23.6799,23.6266,23.6532,130929.0
2015-08-18 09:30:00,26.59,26.66,26.39,26.58,18882.0,23.6796,23.742,23.5015,23.6707,18882.0
2015-08-18 10:00:00,26.53,26.55,26.47,26.5,21214.0,23.6262,23.644,23.5728,23.5995,21214.0
2015-08-18 10:30:00,26.49,26.53,26.48,26.53,17545.0,23.5906,23.6262,23.5817,23.6262,17545.0
2015-08-18 11:00:00,26.53,26.57,26.52,26.53,26033.0,23.6262,23.6618,23.6173,23.6262,26033.0
2015-08-18 11:30:00,26.53,26.55,26.51,26.54,24701.0,23.6262,23.644,23.6084,23.6351,24701.0
2015-08-18 12:00:00,26.54,26.55,26.5,26.51,18564.0,23.6351,23.644,23.5995,23.6084,18564.0
2015-08-18 12:30:00,26.52,26.57,26.52,26.53,48702.0,23.6173,23.6618,23.6173,23.6262,48702.0
2015-08-18 13:00:00,26.54,26.58,26.5,26.57,61480.0,23.6351,23.6707,23.5995,23.6618,61480.0
2015-08-18 13:30:00,26.58,26.64,26.57,26.64,27575.0,23.6707,23.7242,23.6618,23.7242,27575.0
2015-08-18 14:00:00,26.64,26.69,26.63,26.69,21592.0,23.7242,23.7687,23.7153,23.7687,21592.0
2015-08-18 14:30:00,26.69,26.69,26.63,26.64,19060.0,23.7687,23.7687,23.7153,23.7242,19060.0
2015-08-18 15:00:00,26.64,26.68,26.63,26.66,26637.0,23.7242,23.7598,23.7153,23.742,26637.0
2015-08-18 15:30:00,26.66,26.71,26.66,26.7,99745.0,23.742,23.7865,23.742,23.7776,99745.0
2015-08-19 09:30:00,26.58,26.65,26.36,26.45,52229.0,23.6707,23.7331,23.4748,23.555,52229.0
2015-08-19 10:00:00,26.45,26.52,26.38,26.51,38795.0,23.555,23.6173,23.4926,23.6084,38795.0
2015-08-19 10:30:00,26.5,26.5,26.36,26.41,29186.0,23.5995,23.5995,23.4748,23.5193,29186.0
2015-08-19 11:00:00,26.41,26.48,26.28,26.37,33058.0,23.5193,23.5817,23.4036,23.4837,33058.0
2015-08-19 11:30:00,26.37,26.37,26.3,26.32,27252.0,23.4837,23.4837,23.4214,23.4392,27252.0
2015-08-19 12:00:00,26.32,26.38,26.31,26.35,15470.0,23.4392,23.4926,23.4303,23.4659,15470.0
2015-08-19 12:30:00,26.36,26.41,26.33,26.35,31140.0,23.4748,23.5193,23.4481,23.4659,31140.0
2015-08-19 13:00:00,26.36,26.39,26.33,26.33,38801.0,23.4748,23.5015,23.4481,23.4481,38801.0
2015-08-19 13:30:00,26.32,26.41,26.27,26.38,75870.0,23.4392,23.5193,23.3947,23.4926,75870.0
2015-08-19 14:00:00,26.38,26.57,26.33,26.56,93690.0,23.4926,23.6618,23.4481,23.6529,93690.0
2015-08-19 14:30:00,26.56,26.6,26.49,26.49,35882.0,23.6529,23.6886,23.5906,23.5906,35882.0
2015-08-19 15:00:00,26.5,26.52,26.43,26.51,82792.0,23.5995,23.6173,23.5372,23.6084,82792.0
2015-08-19 15:30:00,26.52,26.54,26.47,26.51,124742.0,23.6173,23.6351,23.5728,23.6084,124742.0
2015-08-20 09:30:00,26.3,26.33,26.03,26.08,23850.0,23.4214,23.4481,23.1809,23.2255,23850.0
2015-08-20 10:00:00,26.05,26.07,26.0,26.05,20951.0,23.1988,23.2166,23.1542,23.1988,20951.0
2015-08-20 10:30:00,26.05,26.19,26.02,26.11,37207.0,23.1988,23.3234,23.172,23.2522,37207.0
2015-08-20 11:00:00,26.12,26.13,25.99,26.08,72945.0,23.2611,23.27,23.1453,23.2255,72945.0
2015-08-20 11:30:00,26.08,26.1,26.04,26.09,19714.0,23.2255,23.2433,23.1898,23.2344,19714.0
2015-08-20 12:00:00,26.09,26.13,26.03,26.05,29942.0,23.2344,23.27,23.1809,23.1988,29942.0
2015-08-20 12:30:00,26.05,26.09,25.98,26.02,30748.0,23.1988,23.2344,23.1364,23.172,30748.0
2015-08-20 13:00:00,26.02,26.09,25.98,26.08,37536.0,23.172,23.2344,23.1364,23.2255,37536.0
2015-08-20 13:30:00,26.08,26.1,26.01,26.1,26805.0,23.2255,23.2433,23.1631,23.2433,26805.0
2015-08-20 14:00:00,26.1,26.11,26.06,26.1,46309.0,23.2433,23.2522,23.2077,23.2433,46309.0
2015-08-20 14:30:00,26.09,26.1,26.0,26.03,58422.0,23.2344,23.2433,23.1542,23.1809,58422.0
2015-08-20 15:00:00,26.03,26.22,26.02,26.22,179047.0,23.1809,23.3501,23.172,23.3501,179047.0
2015-08-20 15:30:00,26.22,26.29,26.19,26.22,202133.0,23.3501,23.4125,23.3234,23.3501,202133.0
2015-08-21 09:30:00,25.97,26.12,25.83,26.1,48909.0,23.1275,23.2611,23.0028,23.2433,48909.0
2015-08-21 10:00:00,26.07,26.13,26.05,26.08,37778.0,23.2166,23.27,23.1988,23.2255,37778.0
2015-08-21 10:30:00,26.09,26.1,26.0,26.0,46527.0,23.2344,23.2433,23.1542,23.1542,46527.0
2015-08-21 11:00:00,26.01,26.06,25.97,26.06,59712.0,23.1631,23.2077,23.1275,23.2077,59712.0
2015-08-21 11:30:00,26.05,26.18,25.99,26.18,31753.0,23.1988,23.3145,23.1453,23.3145,31753.0
2015-08-21 12:00:00,26.16,26.31,26.13,26.18,55851.0,23.2967,23.4303,23.27,23.3145,55851.0
2015-08-21 12:30:00,26.18,26.18,26.0,26.04,56419.0,23.3145,23.3145,23.1542,23.1898,56419.0
2015-08-21 13:00:00,26.04,26.1,26.0,26.1,26872.0,23.1898,23.2433,23.1542,23.2433,26872.0
2015-08-21 13:30:00,26.11,26.24,26.05,26.23,32508.0,23.2522,23.368,23.1988,23.3591,32508.0
2015-08-21 14:00:00,26.24,26.26,26.13,26.16,32822.0,23.368,23.3858,23.27,23.2967,32822.0
2015-08-21 14:30:00,26.16,26.19,25.79,26.02,61843.0,23.2967,23.3234,22.9672,23.172,61843.0
2015-08-21 15:00:00,26.01,26.01,25.91,25.97,70272.0,23.1631,23.1631,23.0741,23.1275,70272.0
2015-08-21 15:30:00,25.98,26.07,25.93,25.97,176393.0,23.1364,23.2166,23.0919,23.1275,176393.0
2015-08-24 09:30:00,24.44,25.25,23.99,25.16,115812.0,21.765,22.4863,21.3642,22.4062,115812.0
2015-08-24 10:00:00,25.18,25.62,25.15,25.62,69951.0,22.424,22.8158,22.3973,22.8158,69951.0
2015-08-24 10:30:00,25.58,25.78,25.57,25.74,83094.0,22.7802,22.9583,22.7713,22.9227,83094.0
2015-08-24 11:00:00,25.76,25.76,25.57,25.59,40128.0,22.9405,22.9405,22.7713,22.7891,40128.0
2015-08-24 11:30:00,25.58,25.86,25.57,25.86,42140.0,22.7802,23.0295,22.7713,23.0295,42140.0
2015-08-24 12:00:00,25.86,26.01,25.74,26.0,39650.0,23.0295,23.1631,22.9227,23.1542,39650.0
2015-08-24 12:30:00,25.99,26.03,25.89,25.92,37703.0,23.1453,23.1809,23.0563,23.083,37703.0
2015-08-24 13:00:00,25.95,25.96,25.74,25.75,37645.0,23.1097,23.1186,22.9227,22.9316,37645.0
2015-08-24 13:30:00,25.75,25.76,25.55,25.56,58677.0,22.9316,22.9405,22.7535,22.7624,58677.0
2015-08-24 14:00:00,25.55,25.6,25.37,25.44,73941.0,22.7535,22.798,22.5932,22.6555,73941.0
2015-08-24 14:30:00,25.45,25.45,25.23,25.24,107782.0,22.6644,22.6644,22.4685,22.4774,107782.0
2015-08-24 15:00:00,25.24,25.35,25.17,25.24,133123.0,22.4774,22.5754,22.4151,22.4774,133123.0
2015-08-24 15:30:00,25.24,25.52,25.22,25.3,154472.0,22.4774,22.7268,22.4596,22.5308,154472.0
2015-08-25 09:30:00,25.83,25.83,25.1,25.14,67831.0,23.0028,23.0028,22.3527,22.3884,67831.0
2015-08-25 10:00:00,25.13,25.35,25.12,25.28,79132.0,22.3794,22.5754,22.3705,22.513,79132.0
2015-08-25 10:30:00,25.27,25.4,25.19,25.39,157636.0,22.5041,22.6199,22.4329,22.611,157636.0
2015-08-25 11:00:00,25.39,25.49,25.39,25.42,28139.0,22.611,22.7,22.611,22.6377,28139.0
2015-08-25 11:30:00,25.41,25.41,25.29,25.29,22133.0,22.6288,22.6288,22.5219,22.5219,22133.0
2015-08-25 12:00:00,25.29,25.33,25.25,25.29,86320.0,22.5219,22.5576,22.4863,22.5219,86320.0
2015-08-25 12:30:00,25.29,25.33,25.25,25.26,93472.0,22.5219,22.5576,22.4863,22.4952,93472.0
2015-08-25 13:00:00,25.25,25.27,25.03,25.03,50984.0,22.4863,22.5041,22.2904,22.2904,50984.0
2015-08-25 13:30:00,25.03,25.1,25.03,25.08,54632.0,22.2904,22.3527,22.2904,22.3349,54632.0
2015-08-25 14:00:00,25.08,25.11,24.99,25.1,56152.0,22.3349,22.3616,22.2548,22.3527,56152.0
2015-08-25 14:30:00,25.1,25.11,25.01,25.11,53588.0,22.3527,22.3616,22.2726,22.3616,53588.0
2015-08-25 15:00:00,25.11,25.18,24.97,25.0,85661.0,22.3616,22.424,22.237,22.2637,85661.0
2015-08-25 15:30:00,25.0,25.03,24.85,24.86,245458.0,22.2637,22.2904,22.1301,22.139,245458.0
2015-08-26 09:30:00,24.94,25.14,24.94,25.06,49364.0,22.2102,22.3884,22.2102,22.3171,49364.0
2015-08-26 10:00:00,25.05,25.09,24.95,25.08,56925.0,22.3082,22.3438,22.2192,22.3349,56925.0
2015-08-26 10:30:00,25.1,25.16,24.98,24.98,68912.0,22.3527,22.4062,22.2459,22.2459,68912.0
2015-08-26 11:00:00,24.97,25.04,24.95,25.02,66679.0,22.237,22.2993,22.2192,22.2815,66679.0
2015-08-26 11:30:00,25.02,25.05,24.92,25.03,97621.0,22.2815,22.3082,22.1924,22.2904,97621.0
2015-08-26 12:00:00,25.03,25.05,24.88,24.88,52322.0,22.2904,22.3082,22.1568,22.1568,52322.0
2015-08-26 12:30:00,24.87,24.99,24.76,24.99,64273.0,22.1479,22.2548,22.0499,22.2548,64273.0
2015-08-26 13:00:00,24.99,25.0,24.9,24.95,63239.0,22.2548,22.2637,22.1746,22.2192,63239.0
2015-08-26 13:30:00,24.94,24.98,24.9,24.94,52900.0,22.2102,22.2459,22.1746,22.2102,52900.0
2015-08-26 14:00:00,24.95,24.96,24.87,24.95,77925.0,22.2192,22.2281,22.1479,22.2192,77925.0
2015-08-26 14:30:00,24.95,25.02,24.9,24.97,113145.0,22.2192,22.2815,22.1746,22.237,113145.0
2015-08-26 15:00:00,24.97,25.26,24.97,25.09,236987.0,22.237,22.4952,22.237,22.3438,236987.0
2015-08-26 15:30:00,25.1,25.32,25.1,25.3,292916.0,22.3527,22.5487,22.3527,22.5308,292916.0
2015-08-27 09:30:00,25.66,25.66,25.45,25.45,42668.0,22.8514,22.8514,22.6644,22.6644,42668.0
2015-08-27 10:00:00,25.42,25.56,25.4,25.5,48844.0,22.6377,22.7624,22.6199,22.709,48844.0
2015-08-27 10:30:00,25.5,25.58,25.43,25.53,61805.0,22.709,22.7802,22.6466,22.7357,61805.0
2015-08-27 11:00:00,25.53,25.78,25.52,25.76,91201.0,22.7357,22.9583,22.7268,22.9405,91201.0
2015-08-27 11:30:00,25.76,25.78,25.72,25.76,81362.0,22.9405,22.9583,22.9049,22.9405,81362.0
2015-08-27 12:00:00,25.76,25.91,25.75,25.91,27018.0,22.9405,23.0741,22.9316,23.0741,27018.0
2015-08-27 12:30:00,25.9,26.1,25.89,26.1,43784.0,23.0652,23.2433,23.0563,23.2433,43784.0
2015-08-27 13:00:00,26.1,26.17,26.02,26.03,61910.0,23.2433,23.3056,23.172,23.1809,61910.0
2015-08-27 13:30:00,26.03,26.07,26.0,26.01,71722.0,23.1809,23.2166,23.1542,23.1631,71722.0
2015-08-27 14:00:00,26.0,26.0,25.75,25.78,100393.0,23.1542,23.1542,22.9316,22.9583,100393.0
2015-08-27 14:30:00,25.78,25.84,25.59,25.6,54764.0,22.9583,23.0117,22.7891,22.798,54764.0
2015-08-27 15:00:00,25.6,25.75,25.48,25.75,116498.0,22.798,22.9316,22.6911,22.9316,116498.0
2015-08-27 15:30:00,25.74,26.04,25.71,26.02,195272.0,22.9227,23.1898,22.896,23.172,195272.0
2015-08-28 09:30:00,26.02,26.15,25.86,26.06,36891.0,23.172,23.2878,23.0295,23.2077,36891.0
2015-08-28 10:00:00,26.05,26.05,25.79,25.92,60834.0,23.1988,23.1988,22.9672,23.083,60834.0
2015-08-28 10:30:00,25.93,26.0,25.88,25.94,84259.0,23.0919,23.1542,23.0474,23.1008,84259.0
2015-08-28 11:00:00,25.94,25.98,25.92,25.95,69502.0,23.1008,23.1364,23.083,23.1097,69502.0
2015-08-28 11:30:00,25.95,26.01,25.82,25.84,42197.0,23.1097,23.1631,22.9939,23.0117,42197.0
2015-08-28 12:00:00,25.85,25.94,25.78,25.93,50988.0,23.0206,23.1008,22.9583,23.0919,50988.0
2015-08-28 12:30:00,25.95,26.0,25.9,25.94,35706.0,23.1097,23.1542,23.0652,23.1008,35706.0
2015-08-28 13:00:00,25.94,26.12,25.91,26.05,37709.0,23.1008,23.2611,23.0741,23.1988,37709.0
2015-08-28 13:30:00,26.04,26.07,25.9,25.99,116341.0,23.1898,23.2166,23.0652,23.1453,116341.0
2015-08-28 14:00:00,25.99,26.05,25.96,26.01,68609.0,23.1453,23.1988,23.1186,23.1631,68609.0
2015-08-28 14:30:00,26.02,26.05,25.99,25.99,74301.0,23.172,23.1988,23.1453,23.1453,74301.0
2015-08-28 15:00:00,25.99,26.03,25.92,25.95,138777.0,23.1453,23.1809,23.083,23.1097,138777.0
2015-08-28 15:30:00,25.94,26.09,25.91,26.09,140691.0,23.1008,23.2344,23.0741,23.2344,140691.0
2015-08-31 09:30:00,26.09,26.09,25.76,25.88,45271.0,23.2344,23.2344,22.9405,23.0474,45271.0
2015-08-31 10:00:00,25.87,26.02,25.75,26.02,48230.0,23.0385,23.172,22.9316,23.172,48230.0
2015-08-31 10:30:00,26.01,26.14,25.94,26.13,63000.0,23.1631,23.2789,23.1008,23.27,63000.0
2015-08-31 11:00:00,26.11,26.27,26.03,26.26,76079.0,23.2522,23.3947,23.1809,23.3858,76079.0
2015-08-31 11:30:00,26.25,26.39,26.19,26.25,39382.0,23.3769,23.5015,23.3234,23.3769,39382.0
2015-08-31 12:00:00,26.25,26.33,26.25,26.3,39355.0,23.3769,23.4481,23.3769,23.4214,39355.0
2015-08-31 12:30:00,26.3,26.3,26.23,26.25,49059.0,23.4214,23.4214,23.3591,23.3769,49059.0
2015-08-31 13:00:00,26.25,26.26,26.23,26.26,36401.0,23.3769,23.3858,23.3591,23.3858,36401.0
2015-08-31 13:30:00,26.26,26.27,26.22,26.25,47713.0,23.3858,23.3947,23.3501,23.3769,47713.0
2015-08-31 14:00:00,26.25,26.28,26.2,26.27,58967.0,23.3769,23.4036,23.3323,23.3947,58967.0
2015-08-31 14:30:00,26.27,26.42,26.18,26.37,78654.0,23.3947,23.5283,23.3145,23.4837,78654.0
2015-08-31 15:00:00,26.36,26.44,26.35,26.43,71412.0,23.4748,23.5461,23.4659,23.5372,71412.0
2015-08-31 15:30:00,26.42,26.55,26.41,26.49,291289.0,23.5283,23.644,23.5193,23.5906,291289.0
2015-09-01 09:30:00,26.22,26.22,26.01,26.17,59759.0,23.3501,23.3501,23.1631,23.3056,59759.0
2015-09-01 10:00:00,26.18,26.2,26.03,26.13,43136.0,23.3145,23.3323,23.1809,23.27,43136.0
2015-09-01 10:30:00,26.13,26.17,26.0,26.08,48211.0,23.27,23.3056,23.1542,23.2255,48211.0
2015-09-01 11:00:00,26.08,26.2,26.04,26.11,25588.0,23.2255,23.3323,23.1898,23.2522,25588.0
2015-09-01 11:30:00,26.11,26.21,26.09,26.18,50963.0,23.2522,23.3412,23.2344,23.3145,50963.0
2015-09-01 12:00:00,26.18,26.22,26.12,26.14,36702.0,23.3145,23.3501,23.2611,23.2789,36702.0
2015-09-01 12:30:00,26.14,26.16,26.05,26.08,25704.0,23.2789,23.2967,23.1988,23.2255,25704.0
2015-09-01 13:00:00,26.08,26.13,26.05,26.11,34045.0,23.2255,23.27,23.1988,23.2522,34045.0
2015-09-01 13:30:00,26.11,26.11,26.04,26.07,27150.0,23.2522,23.2522,23.1898,23.2166,27150.0
2015-09-01 14:00:00,26.06,26.11,26.04,26.07,37080.0,23.2077,23.2522,23.1898,23.2166,37080.0
2015-09-01 14:30:00,26.06,26.12,26.05,26.06,45340.0,23.2077,23.2611,23.1988,23.2077,45340.0
2015-09-01 15:00:00,26.06,26.08,26.01,26.03,97868.0,23.2077,23.2255,23.1631,23.1809,97868.0
2015-09-01 15:30:00,26.02,26.17,26.01,26.09,257047.0,23.172,23.3056,23.1631,23.2344,257047.0
2015-09-02 09:30:00,26.29,26.41,26.13,26.13,22878.0,23.4125,23.5193,23.27,23.27,22878.0
2015-09-02 10:00:00,26.13,26.17,25.93,25.93,36358.0,23.27,23.3056,23.0919,23.0919,36358.0
2015-09-02 10:30:00,25.94,25.99,25.89,25.95,29053.0,23.1008,23.1453,23.0563,23.1097,29053.0
2015-09-02 11:00:00,25.97,26.05,25.9,26.05,34930.0,23.1275,23.1988,23.0652,23.1988,34930.0
2015-09-02 11:30:00,26.06,26.08,25.9,25.92,40153.0,23.2077,23.2255,23.0652,23.083,40153.0
2015-09-02 12:00:00,25.92,25.92,25.83,25.9,28860.0,23.083,23.083,23.0028,23.0652,28860.0
2015-09-02 12:30:00,25.89,25.92,25.82,25.86,26178.0,23.0563,23.083,22.9939,23.0295,26178.0
2015-09-02 13:00:00,25.87,25.88,25.8,25.84,26299.0,23.0385,23.0474,22.9761,23.0117,26299.0
2015-09-02 13:30:00,25.84,25.85,25.75,25.8,39802.0,23.0117,23.0206,22.9316,22.9761,39802.0
2015-09-02 14:00:00,25.8,26.03,25.79,26.03,53273.0,22.9761,23.1809,22.9672,23.1809,53273.0
2015-09-02 14:30:00,26.03,26.09,25.99,26.05,31325.0,23.1809,23.2344,23.1453,23.1988,31325.0
2015-09-02 15:00:00,26.05,26.16,26.05,26.16,55744.0,23.1988,23.2967,23.1988,23.2967,55744.0
2015-09-02 15:30:00,26.16,26.27,26.12,26.27,129318.0,23.2967,23.3947,23.2611,23.3947,129318.0
2015-09-03 09:30:00,26.4,26.4,26.19,26.19,26879.0,23.5104,23.5104,23.3234,23.3234,26879.0
2015-09-03 10:00:00,26.2,26.52,26.13,26.51,28762.0,23.3323,23.6173,23.27,23.6084,28762.0
2015-09-03 10:30:00,26.52,26.57,26.45,26.5,48698.0,23.6173,23.6618,23.555,23.5995,48698.0
2015-09-03 11:00:00,26.5,26.51,26.37,26.41,23008.0,23.5995,23.6084,23.4837,23.5193,23008.0
2015-09-03 11:30:00,26.4,26.4,26.28,26.29,23329.0,23.5104,23.5104,23.4036,23.4125,23329.0
2015-09-03 12:00:00,26.29,26.34,26.27,26.3,33196.0,23.4125,23.457,23.3947,23.4214,33196.0
2015-09-03 12:30:00,26.28,26.28,26.17,26.2,24678.0,23.4036,23.4036,23.3056,23.3323,24678.0
2015-09-03 13:00:00,26.2,26.24,26.1,26.23,25947.0,23.3323,23.368,23.2433,23.3591,25947.0
2015-09-03 13:30:00,26.22,26.22,26.1,26.13,31913.0,23.3501,23.3501,23.2433,23.27,31913.0
2015-09-03 14:00:00,26.13,26.22,26.12,26.22,37240.0,23.27,23.3501,23.2611,23.3501,37240.0
2015-09-03 14:30:00,26.22,26.34,26.22,26.31,49740.0,23.3501,23.457,23.3501,23.4303,49740.0
2015-09-03 15:00:00,26.32,26.34,26.24,26.24,39327.0,23.4392,23.457,23.368,23.368,39327.0
2015-09-03 15:30:00,26.23,26.4,26.17,26.34,190921.0,23.3591,23.5104,23.3056,23.457,190921.0
2015-09-04 09:30:00,26.06,26.18,26.0,26.04,24773.0,23.2077,23.3145,23.1542,23.1898,24773.0
2015-09-04 10:00:00,26.03,26.21,26.0,26.18,51996.0,23.1809,23.3412,23.1542,23.3145,51996.0
2015-09-04 10:30:00,26.2,26.27,26.13,26.13,19957.0,23.3323,23.3947,23.27,23.27,19957.0
2015-09-04 11:00:00,26.14,26.18,26.07,26.15,14313.0,23.2789,23.3145,23.2166,23.2878,14313.0
2015-09-04 11:30:00,26.15,26.15,26.04,26.06,34521.0,23.2878,23.2878,23.1898,23.2077,34521.0
2015-09-04 12:00:00,26.05,26.11,26.05,26.08,52995.0,23.1988,23.2522,23.1988,23.2255,52995.0
2015-09-04 12:30:00,26.08,26.08,25.99,25.99,19024.0,23.2255,23.2255,23.1453,23.1453,19024.0
2015-09-04 13:00:00,26.01,26.03,25.95,26.01,39325.0,23.1631,23.1809,23.1097,23.1631,39325.0
2015-09-04 13:30:00,26.01,26.05,25.96,25.96,35312.0,23.1631,23.1988,23.1186,23.1186,35312.0
2015-09-04 14:00:00,25.97,26.01,25.97,26.01,31685.0,23.1275,23.1631,23.1275,23.1631,31685.0
2015-09-04 14:30:00,26.01,26.01,25.94,25.99,44336.0,23.1631,23.1631,23.1008,23.1453,44336.0
2015-09-04 15:00:00,26.0,26.05,25.97,26.05,66047.0,23.1542,23.1988,23.1275,23.1988,66047.0
2015-09-04 15:30:00,26.05,26.15,26.04,26.07,104704.0,23.1988,23.2878,23.1898,23.2166,104704.0
2015-09-08 09:30:00,26.2,26.29,26.04,26.18,57509.0,23.3323,23.4125,23.1898,23.3145,57509.0
2015-09-08 10:00:00,26.18,26.23,26.16,26.22,42601.0,23.3145,23.3591,23.2967,23.3501,42601.0
2015-09-08 10:30:00,26.21,26.29,26.12,26.16,27227.0,23.3412,23.4125,23.2611,23.2967,27227.0
2015-09-08 11:00:00,26.16,26.18,26.11,26.13,43255.0,23.2967,23.3145,23.2522,23.27,43255.0
2015-09-08 11:30:00,26.12,26.17,26.11,26.14,28501.0,23.2611,23.3056,23.2522,23.2789,28501.0
2015-09-08 12:00:00,26.14,26.22,26.13,26.2,43790.0,23.2789,23.3501,23.27,23.3323,43790.0
2015-09-08 12:30:00,26.21,26.21,26.14,26.14,35770.0,23.3412,23.3412,23.2789,23.2789,35770.0
2015-09-08 13:00:00,26.14,26.17,26.09,26.15,20076.0,23.2789,23.3056,23.2344,23.2878,20076.0
2015-09-08 13:30:00,26.14,26.17,26.11,26.17,31086.0,23.2789,23.3056,23.2522,23.3056,31086.0
2015-09-08 14:00:00,26.17,26.2,26.13,26.14,47170.0,23.3056,23.3323,23.27,23.2789,47170.0
2015-09-08 14:30:00,26.14,26.18,26.1,26.12,64004.0,23.2789,23.3145,23.2433,23.2611,64004.0
2015-09-08 15:00:00,26.12,26.19,26.11,26.17,68781.0,23.2611,23.3234,23.2522,23.3056,68781.0
2015-09-08 15:30:00,26.16,26.24,26.16,26.19,197993.0,23.2967,23.368,23.2967,23.3234,197993.0
2015-09-09 09:30:00,26.43,26.63,26.22,26.31,30584.0,23.5372,23.7153,23.3501,23.4303,30584.0
2015-09-09 10:00:00,26.29,26.33,26.23,26.32,25211.0,23.4125,23.4481,23.3591,23.4392,25211.0
2015-09-09 10:30:00,26.33,26.34,26.28,26.29,53460.0,23.4481,23.457,23.4036,23.4125,53460.0
2015-09-09 11:00:00,26.3,26.31,26.22,26.28,37870.0,23.4214,23.4303,23.3501,23.4036,37870.0
2015-09-09 11:30:00,26.3,26.32,26.17,26.2,47400.0,23.4214,23.4392,23.3056,23.3323,47400.0
2015-09-09 12:00:00,26.19,26.31,26.19,26.27,20405.0,23.3234,23.4303,23.3234,23.3947,20405.0
2015-09-09 12:30:00,26.27,26.3,26.24,26.24,14612.0,23.3947,23.4214,23.368,23.368,14612.0
2015-09-09 13:00:00,26.24,26.27,26.17,26.17,24812.0,23.368,23.3947,23.3056,23.3056,24812.0
2015-09-09 13:30:00,26.17,26.22,26.1,26.1,33546.0,23.3056,23.3501,23.2433,23.2433,33546.0
2015-09-09 14:00:00,26.11,26.17,26.09,26.14,48570.0,23.2522,23.3056,23.2344,23.2789,48570.0
2015-09-09 14:30:00,26.13,26.18,26.1,26.17,37577.0,23.27,23.3145,23.2433,23.3056,37577.0
2015-09-09 15:00:00,26.17,26.19,26.07,26.07,58437.0,23.3056,23.3234,23.2166,23.2166,58437.0
2015-09-09 15:30:00,26.07,26.12,25.99,26.02,172868.0,23.2166,23.2611,23.1453,23.172,172868.0
2015-09-10 09:30:00,26.09,26.15,25.94,25.96,13522.0,23.2344,23.2878,23.1008,23.1186,13522.0
2015-09-10 10:00:00,25.94,26.03,25.89,25.98,20514.0,23.1008,23.1809,23.0563,23.1364,20514.0
2015-09-10 10:30:00,25.98,26.07,25.98,26.04,26847.0,23.1364,23.2166,23.1364,23.1898,26847.0
2015-09-10 11:00:00,26.05,26.06,25.97,26.01,28545.0,23.1988,23.2077,23.1275,23.1631,28545.0
2015-09-10 11:30:00,26.01,26.1,26.0,26.07,19236.0,23.1631,23.2433,23.1542,23.2166,19236.0
2015-09-10 12:00:00,26.07,26.14,26.04,26.07,17047.0,23.2166,23.2789,23.1898,23.2166,17047.0
2015-09-10 12:30:00,26.07,26.11,26.06,26.08,14619.0,23.2166,23.2522,23.2077,23.2255,14619.0
2015-09-10 13:00:00,26.08,26.12,26.06,26.11,15740.0,23.2255,23.2611,23.2077,23.2522,15740.0
2015-09-10 13:30:00,26.11,26.14,26.08,26.08,18265.0,23.2522,23.2789,23.2255,23.2255,18265.0
2015-09-10 14:00:00,26.09,26.13,26.09,26.11,28527.0,23.2344,23.27,23.2344,23.2522,28527.0
2015-09-10 14:30:00,26.1,26.14,26.08,26.11,54575.0,23.2433,23.2789,23.2255,23.2522,54575.0
2015-09-10 15:00:00,26.1,26.13,26.07,26.1,55988.0,23.2433,23.27,23.2166,23.2433,55988.0
2015-09-10 15:30:00,26.1,26.14,26.08,26.11,94200.0,23.2433,23.2789,23.2255,23.2522,94200.0
2015-09-11 09:30:00,26.04,26.11,25.93,25.99,14015.0,23.1898,23.2522,23.0919,23.1453,14015.0
2015-09-11 10:00:00,26.0,26.0,25.76,25.77,42746.0,23.1542,23.1542,22.9405,22.9494,42746.0
2015-09-11 10:30:00,25.77,25.79,25.7,25.71,31859.0,22.9494,22.9672,22.8871,22.896,31859.0
2015-09-11 11:00:00,25.72,25.81,25.69,25.77,32559.0,22.9049,22.985,22.8782,22.9494,32559.0
2015-09-11 11:30:00,25.78,25.92,25.75,25.85,18390.0,22.9583,23.083,22.9316,23.0206,18390.0
2015-09-11 12:00:00,25.85,25.86,25.8,25.83,17499.0,23.0206,23.0295,22.9761,23.0028,17499.0
2015-09-11 12:30:00,25.83,25.89,25.82,25.86,24723.0,23.0028,23.0563,22.9939,23.0295,24723.0
2015-09-11 13:00:00,25.86,25.86,25.78,25.79,21313.0,23.0295,23.0295,22.9583,22.9672,21313.0
2015-09-11 13:30:00,25.79,25.81,25.73,25.8,27431.0,22.9672,22.985,22.9138,22.9761,27431.0
2015-09-11 14:00:00,25.8,25.81,25.7,25.75,44235.0,22.9761,22.985,22.8871,22.9316,44235.0
2015-09-11 14:30:00,25.76,25.87,25.73,25.74,58394.0,22.9405,23.0385,22.9138,22.9227,58394.0
2015-09-11 15:00:00,25.75,25.85,25.74,25.8,44521.0,22.9316,23.0206,22.9227,22.9761,44521.0
2015-09-11 15:30:00,25.8,25.81,25.75,25.8,119430.0,22.9761,22.985,22.9316,22.9761,119430.0
2015-09-14 09:30:00,25.8,25.9,25.75,25.8,28948.0,22.9761,23.0652,22.9316,22.9761,28948.0
2015-09-14 10:00:00,25.78,25.8,25.68,25.74,22223.0,22.9583,22.9761,22.8693,22.9227,22223.0
2015-09-14 10:30:00,25.75,25.75,25.63,25.65,20802.0,22.9316,22.9316,22.8247,22.8425,20802.0
2015-09-14 11:00:00,25.64,25.66,25.58,25.59,37175.0,22.8336,22.8514,22.7802,22.7891,37175.0
2015-09-14 11:30:00,25.59,25.62,25.56,25.61,21382.0,22.7891,22.8158,22.7624,22.8069,21382.0
2015-09-14 12:00:00,25.61,25.61,25.51,25.55,59111.0,22.8069,22.8069,22.7179,22.7535,59111.0
2015-09-14 12:30:00,25.55,25.62,25.55,25.61,26423.0,22.7535,22.8158,22.7535,22.8069,26423.0
2015-09-14 13:00:00,25.61,25.61,25.55,25.55,32940.0,22.8069,22.8069,22.7535,22.7535,32940.0
2015-09-14 13:30:00,25.56,25.65,25.55,25.64,56163.0,22.7624,22.8425,22.7535,22.8336,56163.0
2015-09-14 14:00:00,25.65,25.67,25.54,25.54,54118.0,22.8425,22.8603,22.7446,22.7446,54118.0
2015-09-14 14:30:00,25.54,25.58,25.53,25.55,29436.0,22.7446,22.7802,22.7357,22.7535,29436.0
2015-09-14 15:00:00,25.54,25.55,25.51,25.53,48529.0,22.7446,22.7535,22.7179,22.7357,48529.0
2015-09-14 15:30:00,25.53,25.55,25.5,25.55,114519.0,22.7357,22.7535,22.709,22.7535,114519.0
2015-09-15 09:30:00,25.68,25.84,25.66,25.75,18461.0,22.8693,23.0117,22.8514,22.9316,18461.0
2015-09-15 10:00:00,25.73,25.78,25.68,25.75,18113.0,22.9138,22.9583,22.8693,22.9316,18113.0
2015-09-15 10:30:00,25.77,25.89,25.75,25.83,26887.0,22.9494,23.0563,22.9316,23.0028,26887.0
2015-09-15 11:00:00,25.84,25.85,25.73,25.83,27418.0,23.0117,23.0206,22.9138,23.0028,27418.0
2015-09-15 11:30:00,25.84,25.85,25.73,25.74,30581.0,23.0117,23.0206,22.9138,22.9227,30581.0
2015-09-15 12:00:00,25.75,25.82,25.73,25.79,21586.0,22.9316,22.9939,22.9138,22.9672,21586.0
2015-09-15 12:30:00,25.8,25.81,25.74,25.78,21637.0,22.9761,22.985,22.9227,22.9583,21637.0
2015-09-15 13:00:00,25.78,25.81,25.77,25.78,29966.0,22.9583,22.985,22.9494,22.9583,29966.0
2015-09-15 13:30:00,25.79,25.83,25.78,25.83,32253.0,22.9672,23.0028,22.9583,23.0028,32253.0
2015-09-15 14:00:00,25.83,25.94,25.82,25.94,69844.0,23.0028,23.1008,22.9939,23.1008,69844.0
2015-09-15 14:30:00,25.94,26.05,25.93,26.05,71249.0,23.1008,23.1988,23.0919,23.1988,71249.0
2015-09-15 15:00:00,26.05,26.12,26.04,26.11,60537.0,23.1988,23.2611,23.1898,23.2522,60537.0
2015-09-15 15:30:00,26.11,26.12,25.99,26.0,161517.0,23.2522,23.2611,23.1453,23.1542,161517.0
2015-09-16 09:30:00,26.07,26.16,25.94,26.04,108289.0,23.2166,23.2967,23.1008,23.1898,108289.0
2015-09-16 10:00:00,26.03,26.05,25.98,26.01,35126.0,23.1809,23.1988,23.1364,23.1631,35126.0
2015-09-16 10:30:00,26.0,26.0,25.94,25.94,27220.0,23.1542,23.1542,23.1008,23.1008,27220.0
2015-09-16 11:00:00,25.94,26.04,25.94,25.99,35017.0,23.1008,23.1898,23.1008,23.1453,35017.0
2015-09-16 11:30:00,26.0,26.0,25.93,25.99,72487.0,23.1542,23.1542,23.0919,23.1453,72487.0
2015-09-16 12:00:00,26.0,26.01,25.94,26.0,65005.0,23.1542,23.1631,23.1008,23.1542,65005.0
2015-09-16 12:30:00,26.0,26.04,25.98,26.03,24686.0,23.1542,23.1898,23.1364,23.1809,24686.0
2015-09-16 13:00:00,26.02,26.03,25.98,25.98,69257.0,23.172,23.1809,23.1364,23.1364,69257.0
2015-09-16 13:30:00,25.98,26.0,25.97,25.99,31569.0,23.1364,23.1542,23.1275,23.1453,31569.0
2015-09-16 14:00:00,25.98,26.0,25.89,25.96,61897.0,23.1364,23.1542,23.0563,23.1186,61897.0
2015-09-16 14:30:00,25.96,26.0,25.94,26.0,53218.0,23.1186,23.1542,23.1008,23.1542,53218.0
2015-09-16 15:00:00,26.0,26.07,25.96,26.06,118004.0,23.1542,23.2166,23.1186,23.2077,118004.0
2015-09-16 15:30:00,26.06,26.09,26.03,26.05,115156.0,23.2077,23.2344,23.1809,23.1988,115156.0
2015-09-17 09:30:00,26.01,26.09,25.93,26.02,17604.0,23.1631,23.2344,23.0919,23.172,17604.0
2015-09-17 10:00:00,26.04,26.05,25.98,26.01,29700.0,23.1898,23.1988,23.1364,23.1631,29700.0
2015-09-17 10:30:00,26.01,26.03,25.97,26.02,38351.0,23.1631,23.1809,23.1275,23.172,38351.0
2015-09-17 11:00:00,26.02,26.07,26.01,26.07,31955.0,23.172,23.2166,23.1631,23.2166,31955.0
2015-09-17 11:30:00,26.07,26.18,26.06,26.16,29538.0,23.2166,23.3145,23.2077,23.2967,29538.0
2015-09-17 12:00:00,26.16,26.17,26.06,26.07,46062.0,23.2967,23.3056,23.2077,23.2166,46062.0
2015-09-17 12:30:00,26.07,26.1,26.05,26.09,41331.0,23.2166,23.2433,23.1988,23.2344,41331.0
2015-09-17 13:00:00,26.09,26.11,26.07,26.1,41229.0,23.2344,23.2522,23.2166,23.2433,41229.0
2015-09-17 13:30:00,26.1,26.21,26.08,26.2,46554.0,23.2433,23.3412,23.2255,23.3323,46554.0
2015-09-17 14:00:00,26.2,26.22,26.06,26.09,89340.0,23.3323,23.3501,23.2077,23.2344,89340.0
2015-09-17 14:30:00,26.1,26.23,26.1,26.11,168369.0,23.2433,23.3591,23.2433,23.2522,168369.0
2015-09-17 15:00:00,26.12,26.14,25.82,25.94,67272.0,23.2611,23.2789,22.9939,23.1008,67272.0
2015-09-17 15:30:00,25.95,26.0,25.92,25.95,116247.0,23.1097,23.1542,23.083,23.1097,116247.0
2015-09-18 09:30:00,25.72,25.81,25.55,25.64,28763.0,22.9049,22.985,22.7535,22.8336,28763.0
2015-09-18 10:00:00,25.63,25.74,25.57,25.69,25844.0,22.8247,22.9227,22.7713,22.8782,25844.0
2015-09-18 10:30:00,25.71,25.77,25.63,25.76,29677.0,22.896,22.9494,22.8247,22.9405,29677.0
2015-09-18 11:00:00,25.76,25.82,25.72,25.73,21869.0,22.9405,22.9939,22.9049,22.9138,21869.0
2015-09-18 11:30:00,25.73,25.84,25.72,25.73,23881.0,22.9138,23.0117,22.9049,22.9138,23881.0
2015-09-18 12:00:00,25.74,25.74,25.61,25.65,24207.0,22.9227,22.9227,22.8069,22.8425,24207.0
2015-09-18 12:30:00,25.65,25.69,25.59,25.62,20922.0,22.8425,22.8782,22.7891,22.8158,20922.0
2015-09-18 13:00:00,25.63,25.7,25.6,25.62,32898.0,22.8247,22.8871,22.798,22.8158,32898.0
2015-09-18 13:30:00,25.64,25.67,25.54,25.55,24037.0,22.8336,22.8603,22.7446,22.7535,24037.0
2015-09-18 14:00:00,25.54,25.54,25.47,25.49,53608.0,22.7446,22.7446,22.6822,22.7,53608.0
2015-09-18 14:30:00,25.49,25.54,25.45,25.53,50192.0,22.7,22.7446,22.6644,22.7357,50192.0
2015-09-18 15:00:00,25.54,25.57,25.45,25.51,83609.0,22.7446,22.7713,22.6644,22.7179,83609.0
2015-09-18 15:30:00,25.5,25.56,25.46,25.54,266167.0,22.709,22.7624,22.6733,22.7446,266167.0
2015-09-21 09:30:00,25.64,25.8,25.58,25.67,28877.0,22.8336,22.9761,22.7802,22.8603,28877.0
2015-09-21 10:00:00,25.66,25.83,25.66,25.77,22347.0,22.8514,23.0028,22.8514,22.9494,22347.0
2015-09-21 10:30:00,25.8,25.92,25.79,25.83,35421.0,22.9761,23.083,22.9672,23.0028,35421.0
2015-09-21 11:00:00,25.82,25.92,25.81,25.87,18864.0,22.9939,23.083,22.985,23.0385,18864.0
2015-09-21 11:30:00,25.88,25.88,25.81,25.86,20961.0,23.0474,23.0474,22.985,23.0295,20961.0
2015-09-21 12:00:00,25.86,25.86,25.76,25.83,24053.0,23.0295,23.0295,22.9405,23.0028,24053.0
2015-09-21 12:30:00,25.83,25.83,25.71,25.73,14337.0,23.0028,23.0028,22.896,22.9138,14337.0
2015-09-21 13:00:00,25.74,25.82,25.74,25.8,23643.0,22.9227,22.9939,22.9227,22.9761,23643.0
2015-09-21 13:30:00,25.8,25.83,25.74,25.76,13258.0,22.9761,23.0028,22.9227,22.9405,13258.0
2015-09-21 14:00:00,25.75,25.76,25.7,25.73,13732.0,22.9316,22.9405,22.8871,22.9138,13732.0
2015-09-21 14:30:00,25.72,25.81,25.71,25.8,31454.0,22.9049,22.985,22.896,22.9761,31454.0
2015-09-21 15:00:00,25.8,25.82,25.79,25.81,53683.0,22.9761,22.9939,22.9672,22.985,53683.0
2015-09-21 15:30:00,25.81,25.85,25.76,25.83,146530.0,22.985,23.0206,22.9405,23.0028,146530.0
2015-09-22 09:30:00,25.64,25.71,25.42,25.57,29024.0,22.8336,22.896,22.6377,22.7713,29024.0
2015-09-22 10:00:00,25.6,25.6,25.4,25.45,8357.0,22.798,22.798,22.6199,22.6644,8357.0
2015-09-22 10:30:00,25.45,25.46,25.34,25.36,20642.0,22.6644,22.6733,22.5665,22.5843,20642.0
2015-09-22 11:00:00,25.35,25.38,25.3,25.32,61914.0,22.5754,22.6021,22.5308,22.5487,61914.0
2015-09-22 11:30:00,25.31,25.32,25.22,25.24,18463.0,22.5397,22.5487,22.4596,22.4774,18463.0
2015-09-22 12:00:00,25.24,25.29,25.2,25.23,41623.0,22.4774,22.5219,22.4418,22.4685,41623.0
2015-09-22 12:30:00,25.23,25.23,25.07,25.07,27661.0,22.4685,22.4685,22.326,22.326,27661.0
2015-09-22 13:00:00,25.08,25.15,25.03,25.05,49794.0,22.3349,22.3973,22.2904,22.3082,49794.0
2015-09-22 13:30:00,25.04,25.15,25.02,25.14,46769.0,22.2993,22.3973,22.2815,22.3884,46769.0
2015-09-22 14:00:00,25.14,25.23,25.12,25.13,88206.0,22.3884,22.4685,22.3705,22.3794,88206.0
2015-09-22 14:30:00,25.13,25.19,25.12,25.19,54478.0,22.3794,22.4329,22.3705,22.4329,54478.0
2015-09-22 15:00:00,25.19,25.21,25.12,25.14,61005.0,22.4329,22.4507,22.3705,22.3884,61005.0
2015-09-22 15:30:00,25.13,25.25,25.11,25.18,161641.0,22.3794,22.4863,22.3616,22.424,161641.0
2015-09-23 09:30:00,25.13,25.25,25.09,25.17,7533.0,22.3794,22.4863,22.3438,22.4151,7533.0
2015-09-23 10:00:00,25.17,25.22,25.11,25.22,28908.0,22.4151,22.4596,22.3616,22.4596,28908.0
2015-09-23 10:30:00,25.23,25.29,25.18,25.26,25557.0,22.4685,22.5219,22.424,22.4952,25557.0
2015-09-23 11:00:00,25.27,25.3,25.12,25.19,28540.0,22.5041,22.5308,22.3705,22.4329,28540.0
2015-09-23 11:30:00,25.18,25.21,25.13,25.17,47607.0,22.424,22.4507,22.3794,22.4151,47607.0
2015-09-23 12:00:00,25.18,25.23,25.15,25.19,43758.0,22.424,22.4685,22.3973,22.4329,43758.0
2015-09-23 12:30:00,25.19,25.19,25.06,25.08,20090.0,22.4329,22.4329,22.3171,22.3349,20090.0
2015-09-23 13:00:00,25.09,25.15,25.06,25.1,34293.0,22.3438,22.3973,22.3171,22.3527,34293.0
2015-09-23 13:30:00,25.1,25.26,25.09,25.22,49332.0,22.3527,22.4952,22.3438,22.4596,49332.0
2015-09-23 14:00:00,25.21,25.33,25.2,25.3,49686.0,22.4507,22.5576,22.4418,22.5308,49686.0
2015-09-23 14:30:00,25.31,25.32,25.24,25.3,48008.0,22.5397,22.5487,22.4774,22.5308,48008.0
2015-09-23 15:00:00,25.3,25.32,25.19,25.23,51360.0,22.5308,22.5487,22.4329,22.4685,51360.0
2015-09-23 15:30:00,25.22,25.24,25.17,25.23,99773.0,22.4596,22.4774,22.4151,22.4685,99773.0
2015-09-24 09:30:00,25.05,25.05,24.76,24.82,29532.0,22.3082,22.3082,22.0499,22.1034,29532.0
2015-09-24 10:00:00,24.83,24.9,24.76,24.78,29938.0,22.1123,22.1746,22.0499,22.0678,29938.0
2015-09-24 10:30:00,24.81,24.87,24.79,24.82,17903.0,22.0945,22.1479,22.0767,22.1034,17903.0
2015-09-24 11:00:00,24.82,24.82,24.71,24.71,27289.0,22.1034,22.1034,22.0054,22.0054,27289.0
2015-09-24 11:30:00,24.72,24.8,24.72,24.77,56843.0,22.0143,22.0856,22.0143,22.0589,56843.0
2015-09-24 12:00:00,24.78,24.8,24.76,24.77,27735.0,22.0678,22.0856,22.0499,22.0589,27735.0
2015-09-24 12:30:00,24.78,24.8,24.75,24.77,24535.0,22.0678,22.0856,22.041,22.0589,24535.0
2015-09-24 13:00:00,24.76,24.8,24.75,24.77,27333.0,22.0499,22.0856,22.041,22.0589,27333.0
2015-09-24 13:30:00,24.78,24.79,24.73,24.76,28396.0,22.0678,22.0767,22.0232,22.0499,28396.0
2015-09-24 14:00:00,24.76,24.9,24.75,24.89,55677.0,22.0499,22.1746,22.041,22.1657,55677.0
2015-09-24 14:30:00,24.9,25.11,24.89,25.05,66370.0,22.1746,22.3616,22.1657,22.3082,66370.0
2015-09-24 15:00:00,25.06,25.08,25.0,25.02,73435.0,22.3171,22.3349,22.2637,22.2815,73435.0
2015-09-24 15:30:00,25.03,25.08,25.01,25.04,78354.0,22.2904,22.3349,22.2726,22.2993,78354.0
2015-09-25 09:30:00,25.13,25.21,25.09,25.13,110999.0,22.3794,22.4507,22.3438,22.3794,110999.0
2015-09-25 10:00:00,25.13,25.21,25.12,25.14,294013.0,22.3794,22.4507,22.3705,22.3884,294013.0
2015-09-25 10:30:00,25.14,25.16,25.02,25.15,324736.0,22.3884,22.4062,22.2815,22.3973,324736.0
2015-09-25 11:00:00,25.16,25.33,25.08,25.33,112900.0,22.4062,22.5576,22.3349,22.5576,112900.0
2015-09-25 11:30:00,25.33,25.34,25.26,25.29,26339.0,22.5576,22.5665,22.4952,22.5219,26339.0
2015-09-25 12:00:00,25.29,25.33,25.26,25.27,18369.0,22.5219,22.5576,22.4952,22.5041,18369.0
2015-09-25 12:30:00,25.28,25.32,25.26,25.29,24880.0,22.513,22.5487,22.4952,22.5219,24880.0
2015-09-25 13:00:00,25.29,25.31,25.22,25.25,34613.0,22.5219,22.5397,22.4596,22.4863,34613.0
2015-09-25 13:30:00,25.26,25.29,25.23,25.26,34980.0,22.4952,22.5219,22.4685,22.4952,34980.0
2015-09-25 14:00:00,25.27,25.3,25.21,25.25,100225.0,22.5041,22.5308,22.4507,22.4863,100225.0
2015-09-25 14:30:00,25.26,25.28,25.19,25.26,63828.0,22.4952,22.513,22.4329,22.4952,63828.0
2015-09-25 15:00:00,25.26,25.36,25.22,25.33,70519.0,22.4952,22.5843,22.4596,22.5576,70519.0
2015-09-25 15:30:00,25.33,25.5,25.31,25.47,114283.0,22.5576,22.709,22.5397,22.6822,114283.0
2015-09-28 09:30:00,25.3,25.46,25.3,25.43,46760.0,22.5308,22.6733,22.5308,22.6466,46760.0
2015-09-28 10:00:00,25.43,25.44,25.34,25.37,41738.0,22.6466,22.6555,22.5665,22.5932,41738.0
2015-09-28 10:30:00,25.37,25.38,25.3,25.35,58896.0,22.5932,22.6021,22.5308,22.5754,58896.0
2015-09-28 11:00:00,25.35,25.37,25.28,25.34,49278.0,22.5754,22.5932,22.513,22.5665,49278.0
2015-09-28 11:30:00,25.34,25.38,25.3,25.3,32482.0,22.5665,22.6021,22.5308,22.5308,32482.0
2015-09-28 12:00:00,25.31,25.35,25.28,25.3,73492.0,22.5397,22.5754,22.513,22.5308,73492.0
2015-09-28 12:30:00,25.3,25.3,25.18,25.27,56381.0,22.5308,22.5308,22.424,22.5041,56381.0
2015-09-28 13:00:00,25.26,25.28,25.2,25.25,45986.0,22.4952,22.513,22.4418,22.4863,45986.0
2015-09-28 13:30:00,25.25,25.3,25.23,25.28,32621.0,22.4863,22.5308,22.4685,22.513,32621.0
2015-09-28 14:00:00,25.28,25.31,25.24,25.26,89747.0,22.513,22.5397,22.4774,22.4952,89747.0
2015-09-28 14:30:00,25.25,25.31,25.25,25.26,33475.0,22.4863,22.5397,22.4863,22.4952,33475.0
2015-09-28 15:00:00,25.26,25.35,25.25,25.35,69966.0,22.4952,22.5754,22.4863,22.5754,69966.0
2015-09-28 15:30:00,25.35,25.4,25.32,25.36,209044.0,22.5754,22.6199,22.5487,22.5843,209044.0
2015-09-29 09:30:00,25.55,25.88,25.45,25.82,48236.0,22.7535,23.0474,22.6644,22.9939,48236.0
2015-09-29 10:00:00,25.82,26.13,25.81,26.13,108699.0,22.9939,23.27,22.985,23.27,108699.0
2015-09-29 10:30:00,26.13,26.13,25.59,25.61,196711.0,23.27,23.27,22.7891,22.8069,196711.0
2015-09-29 11:00:00,25.58,25.72,25.58,25.72,75621.0,22.7802,22.9049,22.7802,22.9049,75621.0
2015-09-29 11:30:00,25.71,25.86,25.69,25.86,63096.0,22.896,23.0295,22.8782,23.0295,63096.0
2015-09-29 12:00:00,25.85,25.87,25.79,25.87,72636.0,23.0206,23.0385,22.9672,23.0385,72636.0
2015-09-29 12:30:00,25.87,25.9,25.85,25.86,41747.0,23.0385,23.0652,23.0206,23.0295,41747.0
2015-09-29 13:00:00,25.86,25.98,25.84,25.96,49106.0,23.0295,23.1364,23.0117,23.1186,49106.0
2015-09-29 13:30:00,25.96,25.97,25.87,25.92,48687.0,23.1186,23.1275,23.0385,23.083,48687.0
2015-09-29 14:00:00,25.91,25.92,25.84,25.92,53064.0,23.0741,23.083,23.0117,23.083,53064.0
2015-09-29 14:30:00,25.92,25.94,25.83,25.85,62136.0,23.083,23.1008,23.0028,23.0206,62136.0
2015-09-29 15:00:00,25.85,25.86,25.76,25.79,95880.0,23.0206,23.0295,22.9405,22.9672,95880.0
2015-09-29 15:30:00,25.79,26.04,25.78,26.0,228567.0,22.9672,23.1898,22.9583,23.1542,228567.0
2015-09-30 09:30:00,26.33,26.38,26.18,26.37,36060.0,23.4481,23.4926,23.3145,23.4837,36060.0
2015-09-30 10:00:00,26.35,26.35,26.21,26.25,45831.0,23.4659,23.4659,23.3412,23.3769,45831.0
2015-09-30 10:30:00,26.24,26.25,26.08,26.11,62748.0,23.368,23.3769,23.2255,23.2522,62748.0
2015-09-30 11:00:00,26.12,26.12,26.02,26.09,37216.0,23.2611,23.2611,23.172,23.2344,37216.0
2015-09-30 11:30:00,26.09,26.17,26.06,26.15,49749.0,23.2344,23.3056,23.2077,23.2878,49749.0
2015-09-30 12:00:00,26.16,26.16,26.07,26.09,31142.0,23.2967,23.2967,23.2166,23.2344,31142.0
2015-09-30 12:30:00,26.09,26.1,25.98,26.04,40441.0,23.2344,23.2433,23.1364,23.1898,40441.0
2015-09-30 13:00:00,26.05,26.1,26.04,26.05,18979.0,23.1988,23.2433,23.1898,23.1988,18979.0
2015-09-30 13:30:00,26.05,26.1,26.04,26.08,32678.0,23.1988,23.2433,23.1898,23.2255,32678.0
2015-09-30 14:00:00,26.08,26.13,26.06,26.13,44733.0,23.2255,23.27,23.2077,23.27,44733.0
2015-09-30 14:30:00,26.13,26.21,26.08,26.19,50470.0,23.27,23.3412,23.2255,23.3234,50470.0
2015-09-30 15:00:00,26.19,26.27,26.16,26.27,87947.0,23.3234,23.3947,23.2967,23.3947,87947.0
2015-09-30 15:30:00,26.28,26.39,26.26,26.34,148401.0,23.4036,23.5015,23.3858,23.457,148401.0
2015-10-01 09:30:00,26.25,26.31,25.96,26.13,70721.0,23.3769,23.4303,23.1186,23.27,70721.0
2015-10-01 10:00:00,26.15,26.26,26.07,26.18,48103.0,23.2878,23.3858,23.2166,23.3145,48103.0
2015-10-01 10:30:00,26.18,26.22,26.12,26.17,67333.0,23.3145,23.3501,23.2611,23.3056,67333.0
2015-10-01 11:00:00,26.16,26.21,26.12,26.18,33458.0,23.2967,23.3412,23.2611,23.3145,33458.0
2015-10-01 11:30:00,26.18,26.18,26.09,26.16,37832.0,23.3145,23.3145,23.2344,23.2967,37832.0
2015-10-01 12:00:00,26.16,26.17,25.99,26.07,56110.0,23.2967,23.3056,23.1453,23.2166,56110.0
2015-10-01 12:30:00,26.07,26.07,25.96,26.0,21496.0,23.2166,23.2166,23.1186,23.1542,21496.0
2015-10-01 13:00:00,26.0,26.0,25.91,25.91,22296.0,23.1542,23.1542,23.0741,23.0741,22296.0
2015-10-01 13:30:00,25.93,26.08,25.93,26.06,23159.0,23.0919,23.2255,23.0919,23.2077,23159.0
2015-10-01 14:00:00,26.05,26.27,26.01,26.18,54855.0,23.1988,23.3947,23.1631,23.3145,54855.0
2015-10-01 14:30:00,26.18,26.22,26.14,26.21,51997.0,23.3145,23.3501,23.2789,23.3412,51997.0
2015-10-01 15:00:00,26.2,26.27,26.18,26.22,45878.0,23.3323,23.3947,23.3145,23.3501,45878.0
2015-10-01 15:30:00,26.23,26.32,26.21,26.3,83266.0,23.3591,23.4392,23.3412,23.4214,83266.0
2015-10-02 09:30:00,26.09,26.19,25.9,26.1,54724.0,23.2344,23.3234,23.0652,23.2433,54724.0
2015-10-02 10:00:00,26.06,26.26,26.03,26.18,35496.0,23.2077,23.3858,23.1809,23.3145,35496.0
2015-10-02 10:30:00,26.18,26.34,26.12,26.34,41302.0,23.3145,23.457,23.2611,23.457,41302.0
2015-10-02 11:00:00,26.33,26.38,26.28,26.36,75706.0,23.4481,23.4926,23.4036,23.4748,75706.0
2015-10-02 11:30:00,26.35,26.42,26.32,26.38,43627.0,23.4659,23.5283,23.4392,23.4926,43627.0
2015-10-02 12:00:00,26.38,26.48,26.37,26.43,29053.0,23.4926,23.5817,23.4837,23.5372,29053.0
2015-10-02 12:30:00,26.44,26.64,26.44,26.61,47528.0,23.5461,23.7242,23.5461,23.6975,47528.0
2015-10-02 13:00:00,26.61,26.66,26.56,26.61,63489.0,23.6975,23.742,23.6529,23.6975,63489.0
2015-10-02 13:30:00,26.62,26.62,26.55,26.6,65893.0,23.7064,23.7064,23.644,23.6886,65893.0
2015-10-02 14:00:00,26.59,26.68,26.57,26.66,34944.0,23.6796,23.7598,23.6618,23.742,34944.0
2015-10-02 14:30:00,26.65,26.66,26.59,26.6,39839.0,23.7331,23.742,23.6796,23.6886,39839.0
2015-10-02 15:00:00,26.59,26.73,26.58,26.73,61787.0,23.6796,23.8043,23.6707,23.8043,61787.0
2015-10-02 15:30:00,26.75,26.92,26.73,26.92,158022.0,23.8221,23.9735,23.8043,23.9735,158022.0
2015-10-05 09:30:00,27.08,27.25,26.98,27.14,27137.0,24.116,24.2674,24.027,24.1694,27137.0
2015-10-05 10:00:00,27.15,27.16,27.02,27.1,63562.0,24.1784,24.1873,24.0626,24.1338,63562.0
2015-10-05 10:30:00,27.11,27.16,27.03,27.08,65572.0,24.1427,24.1873,24.0715,24.116,65572.0
2015-10-05 11:00:00,27.09,27.15,27.06,27.1,133949.0,24.1249,24.1784,24.0982,24.1338,133949.0
2015-10-05 11:30:00,27.09,27.14,27.07,27.11,61701.0,24.1249,24.1694,24.1071,24.1427,61701.0
2015-10-05 12:00:00,27.11,27.19,27.1,27.11,50351.0,24.1427,24.214,24.1338,24.1427,50351.0
2015-10-05 12:30:00,27.11,27.18,27.07,27.09,163289.0,24.1427,24.2051,24.1071,24.1249,163289.0
2015-10-05 13:00:00,27.1,27.27,27.08,27.27,50904.0,24.1338,24.2852,24.116,24.2852,50904.0
2015-10-05 13:30:00,27.26,27.31,27.19,27.29,30592.0,24.2763,24.3208,24.214,24.303,30592.0
2015-10-05 14:00:00,27.28,27.28,27.02,27.09,121053.0,24.2941,24.2941,24.0626,24.1249,121053.0
2015-10-05 14:30:00,27.09,27.11,27.04,27.11,56819.0,24.1249,24.1427,24.0804,24.1427,56819.0
2015-10-05 15:00:00,27.1,27.2,27.04,27.18,92315.0,24.1338,24.2229,24.0804,24.2051,92315.0
2015-10-05 15:30:00,27.18,27.23,27.11,27.21,134863.0,24.2051,24.2496,24.1427,24.2318,134863.0
2015-10-06 09:30:00,27.28,27.63,27.28,27.63,24097.0,24.2941,24.6058,24.2941,24.6058,24097.0
2015-10-06 10:00:00,27.62,27.66,27.43,27.45,61829.0,24.5969,24.6325,24.4277,24.4455,61829.0
2015-10-06 10:30:00,27.45,27.54,27.41,27.54,42640.0,24.4455,24.5257,24.4099,24.5257,42640.0
2015-10-06 11:00:00,27.52,27.66,27.52,27.64,35245.0,24.5079,24.6325,24.5079,24.6147,35245.0
2015-10-06 11:30:00,27.64,27.66,27.53,27.55,31657.0,24.6147,24.6325,24.5168,24.5346,31657.0
2015-10-06 12:00:00,27.56,27.59,27.53,27.55,22773.0,24.5435,24.5702,24.5168,24.5346,22773.0
2015-10-06 12:30:00,27.55,27.62,27.53,27.61,22483.0,24.5346,24.5969,24.5168,24.588,22483.0
2015-10-06 13:00:00,27.62,27.67,27.61,27.65,20778.0,24.5969,24.6414,24.588,24.6236,20778.0
2015-10-06 13:30:00,27.65,27.69,27.61,27.65,62219.0,24.6236,24.6592,24.588,24.6236,62219.0
2015-10-06 14:00:00,27.65,27.66,27.55,27.64,28719.0,24.6236,24.6325,24.5346,24.6147,28719.0
2015-10-06 14:30:00,27.64,27.66,27.57,27.61,46294.0,24.6147,24.6325,24.5524,24.588,46294.0
2015-10-06 15:00:00,27.6,27.66,27.55,27.56,192353.0,24.5791,24.6325,24.5346,24.5435,192353.0
2015-10-06 15:30:00,27.55,27.56,27.41,27.48,186544.0,24.5346,24.5435,24.4099,24.4722,186544.0
2015-10-07 09:30:00,27.68,27.96,27.55,27.9,14630.0,24.6503,24.8997,24.5346,24.8463,14630.0
2015-10-07 10:00:00,27.92,28.04,27.92,28.02,25378.0,24.8641,24.9709,24.8641,24.9531,25378.0
2015-10-07 10:30:00,28.01,28.01,27.74,27.85,18676.0,24.9442,24.9442,24.7038,24.8017,18676.0
2015-10-07 11:00:00,27.85,27.87,27.63,27.65,34385.0,24.8017,24.8195,24.6058,24.6236,34385.0
2015-10-07 11:30:00,27.68,27.9,27.66,27.9,17714.0,24.6503,24.8463,24.6325,24.8463,17714.0
2015-10-07 12:00:00,27.92,27.94,27.83,27.86,17195.0,24.8641,24.8819,24.7839,24.8106,17195.0
2015-10-07 12:30:00,27.87,27.97,27.86,27.91,17525.0,24.8195,24.9086,24.8106,24.8552,17525.0
2015-10-07 13:00:00,27.91,28.1,27.91,28.09,21417.0,24.8552,25.0244,24.8552,25.0155,21417.0
2015-10-07 13:30:00,28.08,28.15,28.06,28.13,45160.0,25.0066,25.0689,24.9888,25.0511,45160.0
2015-10-07 14:00:00,28.13,28.13,27.88,27.91,58938.0,25.0511,25.0511,24.8285,24.8552,58938.0
2015-10-07 14:30:00,27.91,27.95,27.79,27.81,34725.0,24.8552,24.8908,24.7483,24.7661,34725.0
2015-10-07 15:00:00,27.79,27.9,27.79,27.82,52490.0,24.7483,24.8463,24.7483,24.775,52490.0
2015-10-07 15:30:00,27.82,27.87,27.81,27.86,140810.0,24.775,24.8195,24.7661,24.8106,140810.0
2015-10-08 09:30:00,27.8,28.03,27.66,27.99,21270.0,24.7572,24.962,24.6325,24.9264,21270.0
2015-10-08 10:00:00,27.98,28.04,27.91,28.0,30804.0,24.9175,24.9709,24.8552,24.9353,30804.0
2015-10-08 10:30:00,28.0,28.04,27.97,27.98,21876.0,24.9353,24.9709,24.9086,24.9175,21876.0
2015-10-08 11:00:00,27.98,27.99,27.89,27.99,40736.0,24.9175,24.9264,24.8374,24.9264,40736.0
2015-10-08 11:30:00,28.0,28.14,28.0,28.13,16579.0,24.9353,25.06,24.9353,25.0511,16579.0
2015-10-08 12:00:00,28.13,28.18,28.07,28.1,46867.0,25.0511,25.0956,24.9977,25.0244,46867.0
2015-10-08 12:30:00,28.08,28.19,28.08,28.12,20002.0,25.0066,25.1045,25.0066,25.0422,20002.0
2015-10-08 13:00:00,28.12,28.13,28.07,28.1,23611.0,25.0422,25.0511,24.9977,25.0244,23611.0
2015-10-08 13:30:00,28.09,28.11,28.02,28.03,40619.0,25.0155,25.0333,24.9531,24.962,40619.0
2015-10-08 14:00:00,28.03,28.15,28.03,28.12,79753.0,24.962,25.0689,24.962,25.0422,79753.0
2015-10-08 14:30:00,28.11,28.24,28.11,28.24,49621.0,25.0333,25.1491,25.0333,25.1491,49621.0
2015-10-08 15:00:00,28.23,28.32,28.23,28.23,65193.0,25.1401,25.2203,25.1401,25.1401,65193.0
2015-10-08 15:30:00,28.24,28.26,28.17,28.2,128339.0,25.1491,25.1669,25.0867,25.1134,128339.0
2015-10-09 09:30:00,28.32,28.57,28.18,28.38,27613.0,25.2203,25.4429,25.0956,25.2737,27613.0
2015-10-09 10:00:00,28.38,28.38,28.24,28.3,19808.0,25.2737,25.2737,25.1491,25.2025,19808.0
2015-10-09 10:30:00,28.29,28.4,28.28,28.35,28140.0,25.1936,25.2915,25.1847,25.247,28140.0
2015-10-09 11:00:00,28.35,28.48,28.33,28.45,25220.0,25.247,25.3628,25.2292,25.3361,25220.0
2015-10-09 11:30:00,28.46,28.52,28.42,28.51,23200.0,25.345,25.3984,25.3093,25.3895,23200.0
2015-10-09 12:00:00,28.52,28.55,28.44,28.47,14842.0,25.3984,25.4251,25.3272,25.3539,14842.0
2015-10-09 12:30:00,28.47,28.47,28.43,28.45,17054.0,25.3539,25.3539,25.3183,25.3361,17054.0
2015-10-09 13:00:00,28.45,28.47,28.38,28.41,22941.0,25.3361,25.3539,25.2737,25.3004,22941.0
2015-10-09 13:30:00,28.39,28.41,28.37,28.38,23239.0,25.2826,25.3004,25.2648,25.2737,23239.0
2015-10-09 14:00:00,28.38,28.41,28.31,28.38,31004.0,25.2737,25.3004,25.2114,25.2737,31004.0
2015-10-09 14:30:00,28.37,28.4,28.31,28.38,34314.0,25.2648,25.2915,25.2114,25.2737,34314.0
2015-10-09 15:00:00,28.38,28.39,28.29,28.36,47099.0,25.2737,25.2826,25.1936,25.2559,47099.0
2015-10-09 15:30:00,28.38,28.41,28.36,28.36,122732.0,25.2737,25.3004,25.2559,25.2559,122732.0
2015-10-12 09:30:00,28.43,28.52,28.35,28.39,65691.0,25.3183,25.3984,25.247,25.2826,65691.0
2015-10-12 10:00:00,28.38,28.45,28.36,28.39,20032.0,25.2737,25.3361,25.2559,25.2826,20032.0
2015-10-12 10:30:00,28.4,28.44,28.36,28.36,14935.0,25.2915,25.3272,25.2559,25.2559,14935.0
2015-10-12 11:00:00,28.37,28.43,28.36,28.37,45384.0,25.2648,25.3183,25.2559,25.2648,45384.0
2015-10-12 11:30:00,28.37,28.41,28.36,28.38,43254.0,25.2648,25.3004,25.2559,25.2737,43254.0
2015-10-12 12:00:00,28.37,28.45,28.37,28.39,34087.0,25.2648,25.3361,25.2648,25.2826,34087.0
2015-10-12 12:30:00,28.4,28.41,28.36,28.38,11906.0,25.2915,25.3004,25.2559,25.2737,11906.0
2015-10-12 13:00:00,28.38,28.52,28.36,28.51,42464.0,25.2737,25.3984,25.2559,25.3895,42464.0
2015-10-12 13:30:00,28.51,28.59,28.49,28.49,21195.0,25.3895,25.4607,25.3717,25.3717,21195.0
2015-10-12 14:00:00,28.48,28.54,28.47,28.51,12814.0,25.3628,25.4162,25.3539,25.3895,12814.0
2015-10-12 14:30:00,28.51,28.53,28.49,28.5,14538.0,25.3895,25.4073,25.3717,25.3806,14538.0
2015-10-12 15:00:00,28.51,28.6,28.49,28.52,85555.0,25.3895,25.4696,25.3717,25.3984,85555.0
2015-10-12 15:30:00,28.52,28.55,28.49,28.52,56902.0,25.3984,25.4251,25.3717,25.3984,56902.0
2015-10-13 09:30:00,28.9,28.9,28.34,28.41,37092.0,25.7368,25.7368,25.2381,25.3004,37092.0
2015-10-13 10:00:00,28.41,28.64,28.41,28.46,72865.0,25.3004,25.5053,25.3004,25.345,72865.0
2015-10-13 10:30:00,28.48,28.5,28.33,28.34,58259.0,25.3628,25.3806,25.2292,25.2381,58259.0
2015-10-13 11:00:00,28.36,28.5,28.33,28.41,37891.0,25.2559,25.3806,25.2292,25.3004,37891.0
2015-10-13 11:30:00,28.42,28.45,28.35,28.38,78356.0,25.3093,25.3361,25.247,25.2737,78356.0
2015-10-13 12:00:00,28.38,28.49,28.38,28.45,24286.0,25.2737,25.3717,25.2737,25.3361,24286.0
2015-10-13 12:30:00,28.44,28.46,28.35,28.36,40758.0,25.3272,25.345,25.247,25.2559,40758.0
2015-10-13 13:00:00,28.37,28.45,28.35,28.41,41087.0,25.2648,25.3361,25.247,25.3004,41087.0
2015-10-13 13:30:00,28.4,28.4,28.2,28.22,58829.0,25.2915,25.2915,25.1134,25.1312,58829.0
2015-10-13 14:00:00,28.22,28.25,28.17,28.25,19389.0,25.1312,25.158,25.0867,25.158,19389.0
2015-10-13 14:30:00,28.25,28.31,28.23,28.3,27070.0,25.158,25.2114,25.1401,25.2025,27070.0
2015-10-13 15:00:00,28.3,28.31,28.2,28.23,36499.0,25.2025,25.2114,25.1134,25.1401,36499.0
2015-10-13 15:30:00,28.23,28.27,28.18,28.21,80851.0,25.1401,25.1758,25.0956,25.1223,80851.0
2015-10-14 09:30:00,27.6,28.34,27.6,28.03,23520.0,24.5791,25.2381,24.5791,24.962,23520.0
2015-10-14 10:00:00,28.02,28.09,27.97,27.97,18169.0,24.9531,25.0155,24.9086,24.9086,18169.0
2015-10-14 10:30:00,27.97,28.0,27.89,28.0,19159.0,24.9086,24.9353,24.8374,24.9353,19159.0
2015-10-14 11:00:00,27.99,28.01,27.91,27.95,19405.0,24.9264,24.9442,24.8552,24.8908,19405.0
2015-10-14 11:30:00,27.94,27.96,27.89,27.89,18720.0,24.8819,24.8997,24.8374,24.8374,18720.0
2015-10-14 12:00:00,27.89,27.94,27.83,27.89,30979.0,24.8374,24.8819,24.7839,24.8374,30979.0
2015-10-14 12:30:00,27.9,27.95,27.89,27.91,18808.0,24.8463,24.8908,24.8374,24.8552,18808.0
2015-10-14 13:00:00,27.91,27.95,27.88,27.9,21784.0,24.8552,24.8908,24.8285,24.8463,21784.0
2015-10-14 13:30:00,27.9,27.91,27.83,27.87,18452.0,24.8463,24.8552,24.7839,24.8195,18452.0
2015-10-14 14:00:00,27.87,27.93,27.77,27.82,27310.0,24.8195,24.873,24.7305,24.775,27310.0
2015-10-14 14:30:00,27.82,27.85,27.76,27.82,27100.0,24.775,24.8017,24.7216,24.775,27100.0
2015-10-14 15:00:00,27.83,27.86,27.77,27.85,38196.0,24.7839,24.8106,24.7305,24.8017,38196.0
2015-10-14 15:30:00,27.85,27.89,27.75,27.78,126689.0,24.8017,24.8374,24.7127,24.7394,126689.0
2015-10-15 09:30:00,27.76,27.82,27.6,27.63,9869.0,24.7216,24.775,24.5791,24.6058,9869.0
2015-10-15 10:00:00,27.66,27.82,27.65,27.74,11152.0,24.6325,24.775,24.6236,24.7038,11152.0
2015-10-15 10:30:00,27.71,27.8,27.71,27.73,13434.0,24.6771,24.7572,24.6771,24.6949,13434.0
2015-10-15 11:00:00,27.73,27.75,27.59,27.64,13942.0,24.6949,24.7127,24.5702,24.6147,13942.0
2015-10-15 11:30:00,27.66,27.68,27.44,27.46,21467.0,24.6325,24.6503,24.4366,24.4544,21467.0
2015-10-15 12:00:00,27.44,27.57,27.44,27.54,11122.0,24.4366,24.5524,24.4366,24.5257,11122.0
2015-10-15 12:30:00,27.54,27.54,27.46,27.51,11444.0,24.5257,24.5257,24.4544,24.499,11444.0
2015-10-15 13:00:00,27.49,27.56,27.49,27.56,8226.0,24.4811,24.5435,24.4811,24.5435,8226.0
2015-10-15 13:30:00,27.56,27.65,27.56,27.64,11120.0,24.5435,24.6236,24.5435,24.6147,11120.0
2015-10-15 14:00:00,27.64,27.72,27.63,27.67,13954.0,24.6147,24.686,24.6058,24.6414,13954.0
2015-10-15 14:30:00,27.68,27.77,27.66,27.72,40989.0,24.6503,24.7305,24.6325,24.686,40989.0
2015-10-15 15:00:00,27.72,27.74,27.62,27.63,39617.0,24.686,24.7038,24.5969,24.6058,39617.0
2015-10-15 15:30:00,27.64,27.74,27.59,27.73,70182.0,24.6147,24.7038,24.5702,24.6949,70182.0
2015-10-16 09:30:00,27.72,27.84,27.45,27.45,20380.0,24.686,24.7928,24.4455,24.4455,20380.0
2015-10-16 10:00:00,27.45,27.54,27.35,27.41,33008.0,24.4455,24.5257,24.3565,24.4099,33008.0
2015-10-16 10:30:00,27.41,27.45,27.38,27.4,16970.0,24.4099,24.4455,24.3832,24.401,16970.0
2015-10-16 11:00:00,27.4,27.5,27.4,27.42,17993.0,24.401,24.49,24.401,24.4188,17993.0
2015-10-16 11:30:00,27.41,27.52,27.41,27.48,23190.0,24.4099,24.5079,24.4099,24.4722,23190.0
2015-10-16 12:00:00,27.51,27.53,27.43,27.48,14106.0,24.499,24.5168,24.4277,24.4722,14106.0
2015-10-16 12:30:00,27.47,27.54,27.46,27.53,14356.0,24.4633,24.5257,24.4544,24.5168,14356.0
2015-10-16 13:00:00,27.52,27.58,27.5,27.51,49454.0,24.5079,24.5613,24.49,24.499,49454.0
2015-10-16 13:30:00,27.5,27.57,27.45,27.45,29153.0,24.49,24.5524,24.4455,24.4455,29153.0
2015-10-16 14:00:00,27.44,27.53,27.4,27.52,23621.0,24.4366,24.5168,24.401,24.5079,23621.0
2015-10-16 14:30:00,27.51,27.59,27.51,27.56,18619.0,24.499,24.5702,24.499,24.5435,18619.0
2015-10-16 15:00:00,27.56,27.65,27.56,27.61,57496.0,24.5435,24.6236,24.5435,24.588,57496.0
2015-10-16 15:30:00,27.61,27.64,27.55,27.59,79025.0,24.588,24.6147,24.5346,24.5702,79025.0
2015-10-19 09:30:00,27.5,27.59,27.35,27.53,10444.0,24.49,24.5702,24.3565,24.5168,10444.0
2015-10-19 10:00:00,27.54,27.62,27.53,27.59,11082.0,24.5257,24.5969,24.5168,24.5702,11082.0
2015-10-19 10:30:00,27.57,27.61,27.5,27.52,11953.0,24.5524,24.588,24.49,24.5079,11953.0
2015-10-19 11:00:00,27.53,27.56,27.47,27.52,9944.0,24.5168,24.5435,24.4633,24.5079,9944.0
2015-10-19 11:30:00,27.53,27.6,27.52,27.52,8174.0,24.5168,24.5791,24.5079,24.5079,8174.0
2015-10-19 12:00:00,27.51,27.58,27.5,27.51,26571.0,24.499,24.5613,24.49,24.499,26571.0
2015-10-19 12:30:00,27.51,27.57,27.51,27.53,15405.0,24.499,24.5524,24.499,24.5168,15405.0
2015-10-19 13:00:00,27.53,27.57,27.47,27.48,15289.0,24.5168,24.5524,24.4633,24.4722,15289.0
2015-10-19 13:30:00,27.46,27.51,27.42,27.43,17311.0,24.4544,24.499,24.4188,24.4277,17311.0
2015-10-19 14:00:00,27.43,27.55,27.39,27.55,21127.0,24.4277,24.5346,24.3921,24.5346,21127.0
2015-10-19 14:30:00,27.55,27.55,27.45,27.46,17918.0,24.5346,24.5346,24.4455,24.4544,17918.0
2015-10-19 15:00:00,27.46,27.51,27.43,27.48,12704.0,24.4544,24.499,24.4277,24.4722,12704.0
2015-10-19 15:30:00,27.47,27.54,27.45,27.53,32227.0,24.4633,24.5257,24.4455,24.5168,32227.0
2015-10-20 09:30:00,27.47,27.7,27.45,27.66,9402.0,24.4633,24.6682,24.4455,24.6325,9402.0
2015-10-20 10:00:00,27.64,27.8,27.62,27.74,10010.0,24.6147,24.7572,24.5969,24.7038,10010.0
2015-10-20 10:30:00,27.75,27.89,27.75,27.8,7508.0,24.7127,24.8374,24.7127,24.7572,7508.0
2015-10-20 11:00:00,27.79,27.83,27.73,27.76,11902.0,24.7483,24.7839,24.6949,24.7216,11902.0
2015-10-20 11:30:00,27.78,27.8,27.72,27.76,12918.0,24.7394,24.7572,24.686,24.7216,12918.0
2015-10-20 12:00:00,27.77,27.8,27.73,27.8,9912.0,24.7305,24.7572,24.6949,24.7572,9912.0
2015-10-20 12:30:00,27.8,27.8,27.72,27.78,8234.0,24.7572,24.7572,24.686,24.7394,8234.0
2015-10-20 13:00:00,27.77,27.81,27.76,27.77,11765.0,24.7305,24.7661,24.7216,24.7305,11765.0
2015-10-20 13:30:00,27.77,27.8,27.74,27.8,10156.0,24.7305,24.7572,24.7038,24.7572,10156.0
2015-10-20 14:00:00,27.79,27.82,27.77,27.81,13992.0,24.7483,24.775,24.7305,24.7661,13992.0
2015-10-20 14:30:00,27.81,27.85,27.79,27.83,12207.0,24.7661,24.8017,24.7483,24.7839,12207.0
2015-10-20 15:00:00,27.85,27.88,27.8,27.82,24979.0,24.8017,24.8285,24.7572,24.775,24979.0
2015-10-20 15:30:00,27.82,27.84,27.72,27.79,66996.0,24.775,24.7928,24.686,24.7483,66996.0
2015-10-21 09:30:00,27.79,27.89,27.75,27.76,32781.0,24.7483,24.8374,24.7127,24.7216,32781.0
2015-10-21 10:00:00,27.76,27.91,27.7,27.9,26500.0,24.7216,24.8552,24.6682,24.8463,26500.0
2015-10-21 10:30:00,27.86,27.92,27.82,27.9,16977.0,24.8106,24.8641,24.775,24.8463,16977.0
2015-10-21 11:00:00,27.91,27.94,27.88,27.91,11862.0,24.8552,24.8819,24.8285,24.8552,11862.0
2015-10-21 11:30:00,27.88,27.95,27.86,27.88,12372.0,24.8285,24.8908,24.8106,24.8285,12372.0
2015-10-21 12:00:00,27.89,27.94,27.84,27.86,16864.0,24.8374,24.8819,24.7928,24.8106,16864.0
2015-10-21 12:30:00,27.84,27.91,27.82,27.88,12064.0,24.7928,24.8552,24.775,24.8285,12064.0
2015-10-21 13:00:00,27.88,27.88,27.75,27.77,26178.0,24.8285,24.8285,24.7127,24.7305,26178.0
2015-10-21 13:30:00,27.76,27.79,27.73,27.76,46162.0,24.7216,24.7483,24.6949,24.7216,46162.0
2015-10-21 14:00:00,27.75,27.79,27.74,27.76,31454.0,24.7127,24.7483,24.7038,24.7216,31454.0
2015-10-21 14:30:00,27.75,27.84,27.75,27.76,31100.0,24.7127,24.7928,24.7127,24.7216,31100.0
2015-10-21 15:00:00,27.76,27.78,27.55,27.62,35305.0,24.7216,24.7394,24.5346,24.5969,35305.0
2015-10-21 15:30:00,27.63,27.65,27.53,27.56,93362.0,24.6058,24.6236,24.5168,24.5435,93362.0
2015-10-22 09:30:00,27.64,27.88,27.61,27.8,20506.0,24.6147,24.8285,24.588,24.7572,20506.0
2015-10-22 10:00:00,27.8,27.82,27.74,27.75,30098.0,24.7572,24.775,24.7038,24.7127,30098.0
2015-10-22 10:30:00,27.76,27.82,27.74,27.82,54659.0,24.7216,24.775,24.7038,24.775,54659.0
2015-10-22 11:00:00,27.83,27.95,27.81,27.95,21455.0,24.7839,24.8908,24.7661,24.8908,21455.0
2015-10-22 11:30:00,27.95,27.95,27.88,27.89,86676.0,24.8908,24.8908,24.8285,24.8374,86676.0
2015-10-22 12:00:00,27.89,28.11,27.88,28.11,39657.0,24.8374,25.0333,24.8285,25.0333,39657.0
2015-10-22 12:30:00,28.11,28.11,27.94,27.96,27345.0,25.0333,25.0333,24.8819,24.8997,27345.0
2015-10-22 13:00:00,27.96,27.99,27.88,27.89,28146.0,24.8997,24.9264,24.8285,24.8374,28146.0
2015-10-22 13:30:00,27.89,27.89,27.71,27.78,41111.0,24.8374,24.8374,24.6771,24.7394,41111.0
2015-10-22 14:00:00,27.78,27.8,27.67,27.77,30525.0,24.7394,24.7572,24.6414,24.7305,30525.0
2015-10-22 14:30:00,27.77,27.9,27.73,27.89,31841.0,24.7305,24.8463,24.6949,24.8374,31841.0
2015-10-22 15:00:00,27.9,27.95,27.86,27.95,34623.0,24.8463,24.8908,24.8106,24.8908,34623.0
2015-10-22 15:30:00,27.95,27.97,27.87,27.94,70588.0,24.8908,24.9086,24.8195,24.8819,70588.0
2015-10-23 09:30:00,28.15,28.24,28.04,28.18,8896.0,25.0689,25.1491,24.9709,25.0956,8896.0
2015-10-23 10:00:00,28.19,28.24,28.12,28.12,14865.0,25.1045,25.1491,25.0422,25.0422,14865.0
2015-10-23 10:30:00,28.13,28.24,28.12,28.2,38632.0,25.0511,25.1491,25.0422,25.1134,38632.0
2015-10-23 11:00:00,28.19,28.21,28.06,28.06,20475.0,25.1045,25.1223,24.9888,24.9888,20475.0
2015-10-23 11:30:00,28.05,28.05,27.95,27.96,14249.0,24.9798,24.9798,24.8908,24.8997,14249.0
2015-10-23 12:00:00,27.99,28.06,27.97,28.06,10394.0,24.9264,24.9888,24.9086,24.9888,10394.0
2015-10-23 12:30:00,28.08,28.1,28.04,28.06,8664.0,25.0066,25.0244,24.9709,24.9888,8664.0
2015-10-23 13:00:00,28.06,28.1,28.02,28.1,9662.0,24.9888,25.0244,24.9531,25.0244,9662.0
2015-10-23 13:30:00,28.1,28.15,28.07,28.1,12366.0,25.0244,25.0689,24.9977,25.0244,12366.0
2015-10-23 14:00:00,28.08,28.15,28.07,28.15,13227.0,25.0066,25.0689,24.9977,25.0689,13227.0
2015-10-23 14:30:00,28.17,28.24,28.15,28.2,12562.0,25.0867,25.1491,25.0689,25.1134,12562.0
2015-10-23 15:00:00,28.21,28.23,28.16,28.19,20777.0,25.1223,25.1401,25.0778,25.1045,20777.0
2015-10-23 15:30:00,28.19,28.27,28.17,28.19,59882.0,25.1045,25.1758,25.0867,25.1045,59882.0
2015-10-26 09:30:00,28.23,28.46,28.05,28.15,6957.0,25.1401,25.345,24.9798,25.0689,6957.0
2015-10-26 10:00:00,28.17,28.17,28.03,28.13,8285.0,25.0867,25.0867,24.962,25.0511,8285.0
2015-10-26 10:30:00,28.15,28.19,28.11,28.12,7500.0,25.0689,25.1045,25.0333,25.0422,7500.0
2015-10-26 11:00:00,28.12,28.17,28.12,28.14,10007.0,25.0422,25.0867,25.0422,25.06,10007.0
2015-10-26 11:30:00,28.15,28.23,28.15,28.2,10419.0,25.0689,25.1401,25.0689,25.1134,10419.0
2015-10-26 12:00:00,28.21,28.22,28.08,28.14,8523.0,25.1223,25.1312,25.0066,25.06,8523.0
2015-10-26 12:30:00,28.15,28.17,28.09,28.09,9276.0,25.0689,25.0867,25.0155,25.0155,9276.0
2015-10-26 13:00:00,28.09,28.11,28.01,28.05,12641.0,25.0155,25.0333,24.9442,24.9798,12641.0
2015-10-26 13:30:00,28.05,28.12,27.93,27.93,37068.0,24.9798,25.0422,24.873,24.873,37068.0
2015-10-26 14:00:00,27.91,28.01,27.91,27.92,28139.0,24.8552,24.9442,24.8552,24.8641,28139.0
2015-10-26 14:30:00,27.92,27.94,27.89,27.92,25930.0,24.8641,24.8819,24.8374,24.8641,25930.0
2015-10-26 15:00:00,27.91,28.02,27.9,27.99,65103.0,24.8552,24.9531,24.8463,24.9264,65103.0
2015-10-26 15:30:00,28.01,28.04,27.98,28.02,81181.0,24.9442,24.9709,24.9175,24.9531,81181.0
2015-10-27 09:30:00,27.91,27.99,27.65,27.97,14803.0,24.8552,24.9264,24.6236,24.9086,14803.0
2015-10-27 10:00:00,27.96,27.96,27.7,27.72,8027.0,24.8997,24.8997,24.6682,24.686,8027.0
2015-10-27 10:30:00,27.76,27.82,27.73,27.77,15015.0,24.7216,24.775,24.6949,24.7305,15015.0
2015-10-27 11:00:00,27.77,27.83,27.76,27.8,17611.0,24.7305,24.7839,24.7216,24.7572,17611.0
2015-10-27 11:30:00,27.81,27.85,27.76,27.79,10584.0,24.7661,24.8017,24.7216,24.7483,10584.0
2015-10-27 12:00:00,27.8,27.83,27.79,27.8,10533.0,24.7572,24.7839,24.7483,24.7572,10533.0
2015-10-27 12:30:00,27.81,27.85,27.73,27.73,10854.0,24.7661,24.8017,24.6949,24.6949,10854.0
2015-10-27 13:00:00,27.72,27.73,27.65,27.73,12470.0,24.686,24.6949,24.6236,24.6949,12470.0
2015-10-27 13:30:00,27.74,27.78,27.71,27.77,12487.0,24.7038,24.7394,24.6771,24.7305,12487.0
2015-10-27 14:00:00,27.78,27.81,27.73,27.79,12648.0,24.7394,24.7661,24.6949,24.7483,12648.0
2015-10-27 14:30:00,27.79,27.82,27.74,27.78,16809.0,24.7483,24.775,24.7038,24.7394,16809.0
2015-10-27 15:00:00,27.78,27.85,27.78,27.82,33506.0,24.7394,24.8017,24.7394,24.775,33506.0
2015-10-27 15:30:00,27.82,27.85,27.77,27.83,63580.0,24.775,24.8017,24.7305,24.7839,63580.0
2015-10-28 09:30:00,27.85,28.11,27.68,27.93,70398.0,24.8017,25.0333,24.6503,24.873,70398.0
2015-10-28 10:00:00,27.94,28.0,27.9,27.94,23400.0,24.8819,24.9353,24.8463,24.8819,23400.0
2015-10-28 10:30:00,27.93,28.07,27.9,28.07,30351.0,24.873,24.9977,24.8463,24.9977,30351.0
2015-10-28 11:00:00,28.1,28.16,28.02,28.06,22463.0,25.0244,25.0778,24.9531,24.9888,22463.0
2015-10-28 11:30:00,28.06,28.08,28.01,28.08,21332.0,24.9888,25.0066,24.9442,25.0066,21332.0
2015-10-28 12:00:00,28.09,28.1,28.0,28.02,18600.0,25.0155,25.0244,24.9353,24.9531,18600.0
2015-10-28 12:30:00,28.02,28.05,27.95,28.0,68376.0,24.9531,24.9798,24.8908,24.9353,68376.0
2015-10-28 13:00:00,28.0,28.0,27.92,27.93,22079.0,24.9353,24.9353,24.8641,24.873,22079.0
2015-10-28 13:30:00,27.93,28.01,27.9,28.0,24105.0,24.873,24.9442,24.8463,24.9353,24105.0
2015-10-28 14:00:00,28.0,28.0,27.76,27.9,32061.0,24.9353,24.9353,24.7216,24.8463,32061.0
2015-10-28 14:30:00,27.9,27.98,27.83,27.95,32494.0,24.8463,24.9175,24.7839,24.8908,32494.0
2015-10-28 15:00:00,27.95,28.1,27.95,28.01,54901.0,24.8908,25.0244,24.8908,24.9442,54901.0
2015-10-28 15:30:00,28.02,28.14,27.99,28.1,124951.0,24.9531,25.06,24.9264,25.0244,124951.0
2015-10-29 09:30:00,27.96,28.17,27.87,28.08,87153.0,24.8997,25.0867,24.8195,25.0066,87153.0
2015-10-29 10:00:00,28.08,28.13,28.03,28.08,172837.0,25.0066,25.0511,24.962,25.0066,172837.0
2015-10-29 10:30:00,28.08,28.13,27.98,28.02,26397.0,25.0066,25.0511,24.9175,24.9531,26397.0
2015-10-29 11:00:00,28.01,28.05,27.94,28.04,38587.0,24.9442,24.9798,24.8819,24.9709,38587.0
2015-10-29 11:30:00,28.05,28.09,27.99,28.01,20376.0,24.9798,25.0155,24.9264,24.9442,20376.0
2015-10-29 12:00:00,28.02,28.1,27.99,28.07,40838.0,24.9531,25.0244,24.9264,24.9977,40838.0
2015-10-29 12:30:00,28.07,28.07,27.95,27.98,14850.0,24.9977,24.9977,24.8908,24.9175,14850.0
2015-10-29 13:00:00,27.98,28.05,27.95,27.99,59359.0,24.9175,24.9798,24.8908,24.9264,59359.0
2015-10-29 13:30:00,27.98,27.99,27.95,27.99,27494.0,24.9175,24.9264,24.8908,24.9264,27494.0
2015-10-29 14:00:00,27.98,28.08,27.98,28.07,19759.0,24.9175,25.0066,24.9175,24.9977,19759.0
2015-10-29 14:30:00,28.07,28.08,27.98,27.98,22566.0,24.9977,25.0066,24.9175,24.9175,22566.0
2015-10-29 15:00:00,27.99,28.11,27.98,28.08,49635.0,24.9264,25.0333,24.9175,25.0066,49635.0
2015-10-29 15:30:00,28.09,28.09,28.0,28.04,75624.0,25.0155,25.0155,24.9353,24.9709,75624.0
2015-10-30 09:30:00,27.98,28.16,27.76,28.04,39907.0,24.9175,25.0778,24.7216,24.9709,39907.0
2015-10-30 10:00:00,28.03,28.15,27.97,28.15,154150.0,24.962,25.0689,24.9086,25.0689,154150.0
2015-10-30 10:30:00,28.15,28.27,28.11,28.27,18590.0,25.0689,25.1758,25.0333,25.1758,18590.0
2015-10-30 11:00:00,28.28,28.43,28.28,28.36,30479.0,25.1847,25.3183,25.1847,25.2559,30479.0
2015-10-30 11:30:00,28.36,28.44,28.29,28.43,24300.0,25.2559,25.3272,25.1936,25.3183,24300.0
2015-10-30 12:00:00,28.43,28.55,28.42,28.54,30145.0,25.3183,25.4251,25.3093,25.4162,30145.0
2015-10-30 12:30:00,28.53,28.63,28.49,28.59,42423.0,25.4073,25.4964,25.3717,25.4607,42423.0
2015-10-30 13:00:00,28.59,28.59,28.55,28.57,27078.0,25.4607,25.4607,25.4251,25.4429,27078.0
2015-10-30 13:30:00,28.56,28.59,28.55,28.56,38839.0,25.434,25.4607,25.4251,25.434,38839.0
2015-10-30 14:00:00,28.55,28.57,28.5,28.5,26848.0,25.4251,25.4429,25.3806,25.3806,26848.0
2015-10-30 14:30:00,28.51,28.51,28.43,28.43,39533.0,25.3895,25.3895,25.3183,25.3183,39533.0
2015-10-30 15:00:00,28.41,28.44,28.28,28.28,55657.0,25.3004,25.3272,25.1847,25.1847,55657.0
2015-10-30 15:30:00,28.28,28.36,28.27,28.28,131281.0,25.1847,25.2559,25.1758,25.1847,131281.0
2015-11-02 09:30:00,28.42,28.42,27.94,28.09,34850.0,25.3093,25.3093,24.8819,25.0155,34850.0
2015-11-02 10:00:00,28.08,28.2,28.06,28.14,34401.0,25.0066,25.1134,24.9888,25.06,34401.0
2015-11-02 10:30:00,28.14,28.14,28.03,28.08,92453.0,25.06,25.06,24.962,25.0066,92453.0
2015-11-02 11:00:00,28.09,28.14,28.0,28.05,72112.0,25.0155,25.06,24.9353,24.9798,72112.0
2015-11-02 11:30:00,28.06,28.11,28.02,28.09,40559.0,24.9888,25.0333,24.9531,25.0155,40559.0
2015-11-02 12:00:00,28.1,28.12,28.02,28.05,52624.0,25.0244,25.0422,24.9531,24.9798,52624.0
2015-11-02 12:30:00,28.05,28.06,28.0,28.02,48064.0,24.9798,24.9888,24.9353,24.9531,48064.0
2015-11-02 13:00:00,28.04,28.22,28.02,28.22,56819.0,24.9709,25.1312,24.9531,25.1312,56819.0
2015-11-02 13:30:00,28.24,28.37,28.24,28.31,30786.0,25.1491,25.2648,25.1491,25.2114,30786.0
2015-11-02 14:00:00,28.3,28.31,28.09,28.18,180636.0,25.2025,25.2114,25.0155,25.0956,180636.0
2015-11-02 14:30:00,28.18,28.35,28.17,28.32,51222.0,25.0956,25.247,25.0867,25.2203,51222.0
2015-11-02 15:00:00,28.32,28.37,28.28,28.33,74255.0,25.2203,25.2648,25.1847,25.2292,74255.0
2015-11-02 15:30:00,28.33,28.4,28.26,28.27,117281.0,25.2292,25.2915,25.1669,25.1758,117281.0
2015-11-03 09:30:00,28.3,28.48,28.27,28.29,26633.0,25.2025,25.3628,25.1758,25.1936,26633.0
2015-11-03 10:00:00,28.3,28.46,28.27,28.46,22063.0,25.2025,25.345,25.1758,25.345,22063.0
2015-11-03 10:30:00,28.47,28.47,28.36,28.39,29848.0,25.3539,25.3539,25.2559,25.2826,29848.0
2015-11-03 11:00:00,28.39,28.67,28.36,28.54,46056.0,25.2826,25.532,25.2559,25.4162,46056.0
2015-11-03 11:30:00,28.55,28.9,28.51,28.88,62156.0,25.4251,25.7368,25.3895,25.719,62156.0
2015-11-03 12:00:00,28.87,28.95,28.85,28.91,22705.0,25.7101,25.7813,25.6923,25.7457,22705.0
2015-11-03 12:30:00,28.91,28.94,28.88,28.88,24970.0,25.7457,25.7724,25.719,25.719,24970.0
2015-11-03 13:00:00,28.88,28.88,28.7,28.7,31928.0,25.719,25.719,25.5587,25.5587,31928.0
2015-11-03 13:30:00,28.7,28.93,28.7,28.86,24536.0,25.5587,25.7635,25.5587,25.7012,24536.0
2015-11-03 14:00:00,28.85,28.94,28.77,28.94,79213.0,25.6923,25.7724,25.621,25.7724,79213.0
2015-11-03 14:30:00,28.95,29.02,28.94,28.95,106763.0,25.7813,25.8437,25.7724,25.7813,106763.0
2015-11-03 15:00:00,28.95,28.95,28.74,28.74,87794.0,25.7813,25.7813,25.5943,25.5943,87794.0
2015-11-03 15:30:00,28.75,28.78,28.64,28.67,112179.0,25.6032,25.6299,25.5053,25.532,112179.0
2015-11-04 09:30:00,28.67,28.85,28.52,28.68,18518.0,25.532,25.6923,25.3984,25.5409,18518.0
2015-11-04 10:00:00,28.67,28.84,28.62,28.74,33909.0,25.532,25.6834,25.4875,25.5943,33909.0
2015-11-04 10:30:00,28.75,28.79,28.61,28.69,54006.0,25.6032,25.6389,25.4786,25.5498,54006.0
2015-11-04 11:00:00,28.66,28.72,28.56,28.68,49893.0,25.5231,25.5765,25.434,25.5409,49893.0
2015-11-04 11:30:00,28.69,28.7,28.58,28.62,43306.0,25.5498,25.5587,25.4518,25.4875,43306.0
2015-11-04 12:00:00,28.63,28.81,28.62,28.7,33278.0,25.4964,25.6567,25.4875,25.5587,33278.0
2015-11-04 12:30:00,28.69,28.77,28.66,28.75,16125.0,25.5498,25.621,25.5231,25.6032,16125.0
2015-11-04 13:00:00,28.73,28.77,28.7,28.73,17424.0,25.5854,25.621,25.5587,25.5854,17424.0
2015-11-04 13:30:00,28.72,28.83,28.71,28.76,17535.0,25.5765,25.6745,25.5676,25.6121,17535.0
2015-11-04 14:00:00,28.76,28.76,28.5,28.5,41419.0,25.6121,25.6121,25.3806,25.3806,41419.0
2015-11-04 14:30:00,28.5,28.54,28.37,28.42,70727.0,25.3806,25.4162,25.2648,25.3093,70727.0
2015-11-04 15:00:00,28.44,28.7,28.43,28.6,66099.0,25.3272,25.5587,25.3183,25.4696,66099.0
2015-11-04 15:30:00,28.61,28.65,28.55,28.61,139832.0,25.4786,25.5142,25.4251,25.4786,139832.0
2015-11-05 09:30:00,29.55,30.53,29.28,29.53,87270.0,26.3157,27.1884,26.0752,26.2979,87270.0
2015-11-05 10:00:00,29.57,29.85,29.42,29.44,33045.0,26.3335,26.5828,26.1999,26.2177,33045.0
2015-11-05 10:30:00,29.44,29.44,29.29,29.32,62003.0,26.2177,26.2177,26.0841,26.1108,62003.0
2015-11-05 11:00:00,29.35,29.39,29.29,29.39,44335.0,26.1376,26.1732,26.0841,26.1732,44335.0
2015-11-05 11:30:00,29.39,29.41,29.26,29.34,50737.0,26.1732,26.191,26.0574,26.1287,50737.0
2015-11-05 12:00:00,29.35,29.35,29.24,29.33,52177.0,26.1376,26.1376,26.0396,26.1197,52177.0
2015-11-05 12:30:00,29.34,29.36,29.22,29.25,55122.0,26.1287,26.1465,26.0218,26.0485,55122.0
2015-11-05 13:00:00,29.27,29.31,29.24,29.29,36948.0,26.0663,26.1019,26.0396,26.0841,36948.0
2015-11-05 13:30:00,29.3,29.31,29.26,29.29,58983.0,26.093,26.1019,26.0574,26.0841,58983.0
2015-11-05 14:00:00,29.29,29.3,29.27,29.3,38507.0,26.0841,26.093,26.0663,26.093,38507.0
2015-11-05 14:30:00,29.3,29.3,29.17,29.21,58409.0,26.093,26.093,25.9773,26.0129,58409.0
2015-11-05 15:00:00,29.2,29.21,29.16,29.19,60369.0,26.004,26.0129,25.9684,25.9951,60369.0
2015-11-05 15:30:00,29.19,29.22,29.17,29.2,151899.0,25.9951,26.0218,25.9773,26.004,151899.0
2015-11-06 09:30:00,29.32,29.48,29.03,29.05,33349.0,26.1108,26.2533,25.8526,25.8704,33349.0
2015-11-06 10:00:00,29.07,29.13,28.95,29.09,44368.0,25.8882,25.9416,25.7813,25.906,44368.0
2015-11-06 10:30:00,29.08,29.2,28.96,29.04,82865.0,25.8971,26.004,25.7902,25.8615,82865.0
2015-11-06 11:00:00,29.05,29.05,28.96,28.96,37754.0,25.8704,25.8704,25.7902,25.7902,37754.0
2015-11-06 11:30:00,28.96,29.01,28.92,28.92,53489.0,25.7902,25.8348,25.7546,25.7546,53489.0
2015-11-06 12:00:00,28.93,28.99,28.91,28.97,33447.0,25.7635,25.817,25.7457,25.7992,33447.0
2015-11-06 12:30:00,28.96,29.0,28.93,28.98,25091.0,25.7902,25.8259,25.7635,25.8081,25091.0
2015-11-06 13:00:00,28.98,29.06,28.95,29.02,40132.0,25.8081,25.8793,25.7813,25.8437,40132.0
2015-11-06 13:30:00,29.01,29.07,28.99,29.07,31413.0,25.8348,25.8882,25.817,25.8882,31413.0
2015-11-06 14:00:00,29.08,29.13,29.03,29.12,34066.0,25.8971,25.9416,25.8526,25.9327,34066.0
2015-11-06 14:30:00,29.11,29.12,29.05,29.05,46049.0,25.9238,25.9327,25.8704,25.8704,46049.0
2015-11-06 15:00:00,29.06,29.1,29.05,29.05,40047.0,25.8793,25.9149,25.8704,25.8704,40047.0
2015-11-06 15:30:00,29.05,29.16,29.05,29.11,129411.0,25.8704,25.9684,25.8704,25.9238,129411.0
2015-11-09 09:30:00,29.18,29.35,29.18,29.32,26645.0,25.9862,26.1376,25.9862,26.1108,26645.0
2015-11-09 10:00:00,29.33,29.41,29.18,29.25,31997.0,26.1197,26.191,25.9862,26.0485,31997.0
2015-11-09 10:30:00,29.26,29.37,29.22,29.35,24151.0,26.0574,26.1554,26.0218,26.1376,24151.0
2015-11-09 11:00:00,29.36,29.37,29.17,29.2,23458.0,26.1465,26.1554,25.9773,26.004,23458.0
2015-11-09 11:30:00,29.22,29.29,29.19,29.21,31293.0,26.0218,26.0841,25.9951,26.0129,31293.0
2015-11-09 12:00:00,29.2,29.25,29.18,29.24,24185.0,26.004,26.0485,25.9862,26.0396,24185.0
2015-11-09 12:30:00,29.23,29.3,29.18,29.27,21890.0,26.0307,26.093,25.9862,26.0663,21890.0
2015-11-09 13:00:00,29.27,29.28,29.18,29.25,22945.0,26.0663,26.0752,25.9862,26.0485,22945.0
2015-11-09 13:30:00,29.25,29.3,29.2,29.23,28330.0,26.0485,26.093,26.004,26.0307,28330.0
2015-11-09 14:00:00,29.23,29.27,29.16,29.16,39935.0,26.0307,26.0663,25.9684,25.9684,39935.0
2015-11-09 14:30:00,29.17,29.17,29.05,29.06,55862.0,25.9773,25.9773,25.8704,25.8793,55862.0
2015-11-09 15:00:00,29.07,29.14,29.06,29.11,56680.0,25.8882,25.9505,25.8793,25.9238,56680.0
2015-11-09 15:30:00,29.11,29.2,29.05,29.09,228607.0,25.9238,26.004,25.8704,25.906,228607.0
2015-11-10 09:30:00,29.07,29.39,28.95,29.16,49534.0,25.8882,26.1732,25.7813,25.9684,49534.0
2015-11-10 10:00:00,29.17,29.21,28.97,29.09,96898.0,25.9773,26.0129,25.7992,25.906,96898.0
2015-11-10 10:30:00,29.09,29.21,29.02,29.16,89407.0,25.906,26.0129,25.8437,25.9684,89407.0
2015-11-10 11:00:00,29.17,29.23,29.14,29.17,77643.0,25.9773,26.0307,25.9505,25.9773,77643.0
2015-11-10 11:30:00,29.18,29.26,29.18,29.22,58223.0,25.9862,26.0574,25.9862,26.0218,58223.0
2015-11-10 12:00:00,29.22,29.32,29.22,29.26,69159.0,26.0218,26.1108,26.0218,26.0574,69159.0
2015-11-10 12:30:00,29.26,29.38,29.23,29.37,59473.0,26.0574,26.1643,26.0307,26.1554,59473.0
2015-11-10 13:00:00,29.36,29.45,29.34,29.4,40434.0,26.1465,26.2266,26.1287,26.1821,40434.0
2015-11-10 13:30:00,29.39,29.46,29.26,29.34,59650.0,26.1732,26.2355,26.0574,26.1287,59650.0
2015-11-10 14:00:00,29.34,29.34,29.2,29.25,53497.0,26.1287,26.1287,26.004,26.0485,53497.0
2015-11-10 14:30:00,29.27,29.44,29.25,29.39,40767.0,26.0663,26.2177,26.0485,26.1732,40767.0
2015-11-10 15:00:00,29.39,29.39,29.33,29.35,49811.0,26.1732,26.1732,26.1197,26.1376,49811.0
2015-11-10 15:30:00,29.35,29.38,29.3,29.34,142960.0,26.1376,26.1643,26.093,26.1287,142960.0
2015-11-11 09:30:00,29.42,29.48,29.17,29.35,62741.0,26.1999,26.2533,25.9773,26.1376,62741.0
2015-11-11 10:00:00,29.36,29.36,29.18,29.29,66494.0,26.1465,26.1465,25.9862,26.0841,66494.0
2015-11-11 10:30:00,29.28,29.34,29.21,29.32,69240.0,26.0752,26.1287,26.0129,26.1108,69240.0
2015-11-11 11:00:00,29.31,29.37,29.27,29.35,65966.0,26.1019,26.1554,26.0663,26.1376,65966.0
2015-11-11 11:30:00,29.35,29.61,29.33,29.57,44849.0,26.1376,26.3691,26.1197,26.3335,44849.0
2015-11-11 12:00:00,29.57,29.62,29.45,29.6,35853.0,26.3335,26.378,26.2266,26.3602,35853.0
2015-11-11 12:30:00,29.61,29.66,29.59,29.6,24774.0,26.3691,26.4136,26.3513,26.3602,24774.0
2015-11-11 13:00:00,29.6,29.65,29.56,29.62,45755.0,26.3602,26.4047,26.3246,26.378,45755.0
2015-11-11 13:30:00,29.62,29.71,29.61,29.67,41380.0,26.378,26.4582,26.3691,26.4225,41380.0
2015-11-11 14:00:00,29.66,29.76,29.62,29.72,44214.0,26.4136,26.5027,26.378,26.4671,44214.0
2015-11-11 14:30:00,29.73,29.74,29.67,29.71,40783.0,26.476,26.4849,26.4225,26.4582,40783.0
2015-11-11 15:00:00,29.71,29.73,29.65,29.71,50953.0,26.4582,26.476,26.4047,26.4582,50953.0
2015-11-11 15:30:00,29.71,29.73,29.64,29.68,112903.0,26.4582,26.476,26.3958,26.4314,112903.0
2015-11-12 09:30:00,29.76,29.76,29.09,29.19,36055.0,26.5027,26.5027,25.906,25.9951,36055.0
2015-11-12 10:00:00,29.17,29.27,29.08,29.17,33735.0,25.9773,26.0663,25.8971,25.9773,33735.0
2015-11-12 10:30:00,29.17,29.19,29.08,29.16,32681.0,25.9773,25.9951,25.8971,25.9684,32681.0
2015-11-12 11:00:00,29.13,29.22,29.07,29.21,56780.0,25.9416,26.0218,25.8882,26.0129,56780.0
2015-11-12 11:30:00,29.22,29.22,29.0,29.0,70672.0,26.0218,26.0218,25.8259,25.8259,70672.0
2015-11-12 12:00:00,29.01,29.08,28.81,28.88,106730.0,25.8348,25.8971,25.6567,25.719,106730.0
2015-11-12 12:30:00,28.88,29.0,28.82,28.91,73337.0,25.719,25.8259,25.6656,25.7457,73337.0
2015-11-12 13:00:00,28.91,29.01,28.89,28.9,30492.0,25.7457,25.8348,25.7279,25.7368,30492.0
2015-11-12 13:30:00,28.9,29.05,28.86,28.88,41717.0,25.7368,25.8704,25.7012,25.719,41717.0
2015-11-12 14:00:00,28.89,28.93,28.59,28.66,74454.0,25.7279,25.7635,25.4607,25.5231,74454.0
2015-11-12 14:30:00,28.66,28.72,28.51,28.57,94753.0,25.5231,25.5765,25.3895,25.4429,94753.0
2015-11-12 15:00:00,28.57,28.59,28.46,28.49,102370.0,25.4429,25.4607,25.345,25.3717,102370.0
2015-11-12 15:30:00,28.5,28.52,28.41,28.45,145034.0,25.3806,25.3984,25.3004,25.3361,145034.0
2015-11-13 09:30:00,28.38,28.74,28.33,28.64,21411.0,25.2737,25.5943,25.2292,25.5053,21411.0
2015-11-13 10:00:00,28.66,28.78,28.63,28.72,24756.0,25.5231,25.6299,25.4964,25.5765,24756.0
2015-11-13 10:30:00,28.71,28.88,28.66,28.84,23973.0,25.5676,25.719,25.5231,25.6834,23973.0
2015-11-13 11:00:00,28.84,28.94,28.78,28.88,29833.0,25.6834,25.7724,25.6299,25.719,29833.0
2015-11-13 11:30:00,28.89,28.92,28.79,28.9,76995.0,25.7279,25.7546,25.6389,25.7368,76995.0
2015-11-13 12:00:00,28.91,29.02,28.73,28.78,61278.0,25.7457,25.8437,25.5854,25.6299,61278.0
2015-11-13 12:30:00,28.77,28.9,28.65,28.8,58451.0,25.621,25.7368,25.5142,25.6478,58451.0
2015-11-13 13:00:00,28.82,28.84,28.7,28.8,26823.0,25.6656,25.6834,25.5587,25.6478,26823.0
2015-11-13 13:30:00,28.79,28.8,28.66,28.73,38048.0,25.6389,25.6478,25.5231,25.5854,38048.0
2015-11-13 14:00:00,28.73,28.77,28.65,28.67,32329.0,25.5854,25.621,25.5142,25.532,32329.0
2015-11-13 14:30:00,28.65,28.72,28.63,28.65,33498.0,25.5142,25.5765,25.4964,25.5142,33498.0
2015-11-13 15:00:00,28.65,28.73,28.62,28.69,34810.0,25.5142,25.5854,25.4875,25.5498,34810.0
2015-11-13 15:30:00,28.68,28.83,28.66,28.79,119035.0,25.5409,25.6745,25.5231,25.6389,119035.0
2015-11-16 09:30:00,28.57,29.01,28.57,28.91,15442.0,25.4429,25.8348,25.4429,25.7457,15442.0
2015-11-16 10:00:00,28.89,28.97,28.78,28.9,16000.0,25.7279,25.7992,25.6299,25.7368,16000.0
2015-11-16 10:30:00,28.89,28.95,28.79,28.83,21854.0,25.7279,25.7813,25.6389,25.6745,21854.0
2015-11-16 11:00:00,28.84,29.0,28.8,28.94,29011.0,25.6834,25.8259,25.6478,25.7724,29011.0
2015-11-16 11:30:00,28.95,29.02,28.95,28.96,15389.0,25.7813,25.8437,25.7813,25.7902,15389.0
2015-11-16 12:00:00,28.98,29.1,28.98,29.05,28203.0,25.8081,25.9149,25.8081,25.8704,28203.0
2015-11-16 12:30:00,29.07,29.11,29.01,29.05,13698.0,25.8882,25.9238,25.8348,25.8704,13698.0
2015-11-16 13:00:00,29.06,29.16,28.99,29.14,28518.0,25.8793,25.9684,25.817,25.9505,28518.0
2015-11-16 13:30:00,29.16,29.24,29.15,29.19,15368.0,25.9684,26.0396,25.9594,25.9951,15368.0
2015-11-16 14:00:00,29.2,29.23,29.09,29.1,30464.0,26.004,26.0307,25.906,25.9149,30464.0
2015-11-16 14:30:00,29.1,29.15,29.04,29.06,32272.0,25.9149,25.9594,25.8615,25.8793,32272.0
2015-11-16 15:00:00,29.06,29.11,29.01,29.05,83976.0,25.8793,25.9238,25.8348,25.8704,83976.0
2015-11-16 15:30:00,29.06,29.23,29.05,29.22,226422.0,25.8793,26.0307,25.8704,26.0218,226422.0
2015-11-17 09:30:00,29.29,29.33,29.09,29.19,69744.0,26.0841,26.1197,25.906,25.9951,69744.0
2015-11-17 10:00:00,29.16,29.21,29.02,29.19,42691.0,25.9684,26.0129,25.8437,25.9951,42691.0
2015-11-17 10:30:00,29.22,29.31,29.1,29.11,91395.0,26.0218,26.1019,25.9149,25.9238,91395.0
2015-11-17 11:00:00,29.11,29.13,28.91,29.03,54963.0,25.9238,25.9416,25.7457,25.8526,54963.0
2015-11-17 11:30:00,29.05,29.2,28.98,29.17,40549.0,25.8704,26.004,25.8081,25.9773,40549.0
2015-11-17 12:00:00,29.18,29.19,29.01,29.11,29081.0,25.9862,25.9951,25.8348,25.9238,29081.0
2015-11-17 12:30:00,29.1,29.12,29.02,29.06,26213.0,25.9149,25.9327,25.8437,25.8793,26213.0
2015-11-17 13:00:00,29.08,29.1,28.98,28.99,38479.0,25.8971,25.9149,25.8081,25.817,38479.0
2015-11-17 13:30:00,28.98,28.99,28.87,28.93,24526.0,25.8081,25.817,25.7101,25.7635,24526.0
2015-11-17 14:00:00,28.92,28.99,28.91,28.95,36223.0,25.7546,25.817,25.7457,25.7813,36223.0
2015-11-17 14:30:00,28.93,28.94,28.87,28.92,24492.0,25.7635,25.7724,25.7101,25.7546,24492.0
2015-11-17 15:00:00,28.93,28.94,28.87,28.88,46253.0,25.7635,25.7724,25.7101,25.719,46253.0
2015-11-17 15:30:00,28.88,28.96,28.87,28.89,87053.0,25.719,25.7902,25.7101,25.7279,87053.0
2015-11-18 09:30:00,28.96,29.2,28.9,29.02,39407.0,25.8429,26.0571,25.7894,25.8965,39407.0
2015-11-18 10:00:00,29.03,29.13,28.97,29.03,51085.0,25.9054,25.9946,25.8519,25.9054,51085.0
2015-11-18 10:30:00,29.03,29.13,28.96,29.07,67997.0,25.9054,25.9946,25.8429,25.9411,67997.0
2015-11-18 11:00:00,29.07,29.14,28.99,29.03,68445.0,25.9411,26.0036,25.8697,25.9054,68445.0
2015-11-18 11:30:00,29.05,29.12,29.01,29.01,61818.0,25.9232,25.9857,25.8875,25.8875,61818.0
2015-11-18 12:00:00,29.02,29.21,29.0,29.19,43890.0,25.8965,26.066,25.8786,26.0482,43890.0
2015-11-18 12:30:00,29.21,29.23,29.13,29.17,31366.0,26.066,26.0839,25.9946,26.0303,31366.0
2015-11-18 13:00:00,29.15,29.28,29.15,29.23,87950.0,26.0125,26.1285,26.0125,26.0839,87950.0
2015-11-18 13:30:00,29.25,29.34,29.2,29.25,48013.0,26.1017,26.182,26.0571,26.1017,48013.0
2015-11-18 14:00:00,29.24,29.37,29.23,29.29,62311.0,26.0928,26.2088,26.0839,26.1374,62311.0
2015-11-18 14:30:00,29.3,29.42,29.26,29.42,56487.0,26.1463,26.2534,26.1106,26.2534,56487.0
2015-11-18 15:00:00,29.42,29.46,29.3,29.42,104971.0,26.2534,26.2891,26.1463,26.2534,104971.0
2015-11-18 15:30:00,29.42,29.44,29.33,29.36,223218.0,26.2534,26.2713,26.1731,26.1999,223218.0
2015-11-19 09:30:00,29.35,29.39,29.13,29.26,25043.0,26.191,26.2266,25.9946,26.1106,25043.0
2015-11-19 10:00:00,29.24,29.3,29.11,29.11,23130.0,26.0928,26.1463,25.9768,25.9768,23130.0
2015-11-19 10:30:00,29.11,29.27,29.11,29.27,17193.0,25.9768,26.1196,25.9768,26.1196,17193.0
2015-11-19 11:00:00,29.28,29.34,29.25,29.25,13771.0,26.1285,26.182,26.1017,26.1017,13771.0
2015-11-19 11:30:00,29.28,29.3,29.15,29.21,48196.0,26.1285,26.1463,26.0125,26.066,48196.0
2015-11-19 12:00:00,29.22,29.33,29.17,29.17,33121.0,26.0749,26.1731,26.0303,26.0303,33121.0
2015-11-19 12:30:00,29.19,29.26,29.18,29.23,13404.0,26.0482,26.1106,26.0393,26.0839,13404.0
2015-11-19 13:00:00,29.26,29.26,29.1,29.12,20121.0,26.1106,26.1106,25.9679,25.9857,20121.0
2015-11-19 13:30:00,29.12,29.15,29.07,29.13,17995.0,25.9857,26.0125,25.9411,25.9946,17995.0
2015-11-19 14:00:00,29.14,29.16,29.02,29.08,31064.0,26.0036,26.0214,25.8965,25.95,31064.0
2015-11-19 14:30:00,29.09,29.25,29.02,29.19,47141.0,25.9589,26.1017,25.8965,26.0482,47141.0
2015-11-19 15:00:00,29.2,29.38,29.2,29.34,35580.0,26.0571,26.2177,26.0571,26.182,35580.0
2015-11-19 15:30:00,29.34,29.36,29.27,29.28,97459.0,26.182,26.1999,26.1196,26.1285,97459.0
2015-11-20 09:30:00,29.42,29.47,29.18,29.42,17970.0,26.2534,26.298,26.0393,26.2534,17970.0
2015-11-20 10:00:00,29.43,29.56,29.26,29.53,31564.0,26.2623,26.3784,26.1106,26.3516,31564.0
2015-11-20 10:30:00,29.52,29.62,29.51,29.51,18907.0,26.3427,26.4319,26.3337,26.3337,18907.0
2015-11-20 11:00:00,29.49,29.62,29.48,29.57,24873.0,26.3159,26.4319,26.307,26.3873,24873.0
2015-11-20 11:30:00,29.57,29.66,29.52,29.56,63024.0,26.3873,26.4676,26.3427,26.3784,63024.0
2015-11-20 12:00:00,29.56,29.57,29.42,29.43,44504.0,26.3784,26.3873,26.2534,26.2623,44504.0
2015-11-20 12:30:00,29.45,29.49,29.3,29.35,48322.0,26.2802,26.3159,26.1463,26.191,48322.0
2015-11-20 13:00:00,29.37,29.43,29.25,29.37,30074.0,26.2088,26.2623,26.1017,26.2088,30074.0
2015-11-20 13:30:00,29.36,29.41,29.33,29.36,29311.0,26.1999,26.2445,26.1731,26.1999,29311.0
2015-11-20 14:00:00,29.36,29.42,29.34,29.34,37254.0,26.1999,26.2534,26.182,26.182,37254.0
2015-11-20 14:30:00,29.34,29.42,29.32,29.35,31463.0,26.182,26.2534,26.1642,26.191,31463.0
2015-11-20 15:00:00,29.34,29.36,29.31,29.31,24746.0,26.182,26.1999,26.1553,26.1553,24746.0
2015-11-20 15:30:00,29.32,29.41,29.31,29.4,130572.0,26.1642,26.2445,26.1553,26.2356,130572.0
2015-11-23 09:30:00,29.4,30.12,29.21,29.45,19689.0,26.2356,26.8781,26.066,26.2802,19689.0
2015-11-23 10:00:00,29.45,29.6,29.37,29.55,18000.0,26.2802,26.414,26.2088,26.3694,18000.0
2015-11-23 10:30:00,29.53,29.57,29.48,29.56,22504.0,26.3516,26.3873,26.307,26.3784,22504.0
2015-11-23 11:00:00,29.56,29.68,29.52,29.65,24508.0,26.3784,26.4854,26.3427,26.4587,24508.0
2015-11-23 11:30:00,29.65,29.7,29.62,29.67,25707.0,26.4587,26.5033,26.4319,26.4765,25707.0
2015-11-23 12:00:00,29.68,29.7,29.6,29.62,21136.0,26.4854,26.5033,26.414,26.4319,21136.0
2015-11-23 12:30:00,29.6,29.62,29.55,29.61,51220.0,26.414,26.4319,26.3694,26.423,51220.0
2015-11-23 13:00:00,29.62,29.66,29.53,29.59,58573.0,26.4319,26.4676,26.3516,26.4051,58573.0
2015-11-23 13:30:00,29.59,29.6,29.55,29.58,23110.0,26.4051,26.414,26.3694,26.3962,23110.0
2015-11-23 14:00:00,29.6,29.63,29.49,29.57,34906.0,26.414,26.4408,26.3159,26.3873,34906.0
2015-11-23 14:30:00,29.57,29.71,29.56,29.65,46214.0,26.3873,26.5122,26.3784,26.4587,46214.0
2015-11-23 15:00:00,29.66,29.81,29.65,29.78,67381.0,26.4676,26.6014,26.4587,26.5747,67381.0
2015-11-23 15:30:00,29.79,29.82,29.72,29.81,127294.0,26.5836,26.6104,26.5211,26.6014,127294.0
2015-11-24 09:30:00,29.79,29.85,29.6,29.81,46747.0,26.5836,26.6371,26.414,26.6014,46747.0
2015-11-24 10:00:00,29.81,29.83,29.68,29.69,17951.0,26.6014,26.6193,26.4854,26.4944,17951.0
2015-11-24 10:30:00,29.7,29.74,29.65,29.73,15750.0,26.5033,26.539,26.4587,26.5301,15750.0
2015-11-24 11:00:00,29.73,29.83,29.73,29.8,28509.0,26.5301,26.6193,26.5301,26.5925,28509.0
2015-11-24 11:30:00,29.81,30.04,29.81,30.04,33886.0,26.6014,26.8067,26.6014,26.8067,33886.0
2015-11-24 12:00:00,30.04,30.27,30.03,30.24,34648.0,26.8067,27.0119,26.7978,26.9852,34648.0
2015-11-24 12:30:00,30.23,30.31,30.16,30.29,27193.0,26.9762,27.0476,26.9138,27.0298,27193.0
2015-11-24 13:00:00,30.29,30.36,30.2,30.25,117860.0,27.0298,27.0922,26.9495,26.9941,117860.0
2015-11-24 13:30:00,30.24,30.26,30.18,30.23,31161.0,26.9852,27.003,26.9316,26.9762,31161.0
2015-11-24 14:00:00,30.23,30.23,30.07,30.15,61841.0,26.9762,26.9762,26.8335,26.9048,61841.0
2015-11-24 14:30:00,30.15,30.28,30.15,30.27,28444.0,26.9048,27.0209,26.9048,27.0119,28444.0
2015-11-24 15:00:00,30.29,30.38,30.24,30.32,37449.0,27.0298,27.1101,26.9852,27.0565,37449.0
2015-11-24 15:30:00,30.33,30.37,30.3,30.33,115248.0,27.0655,27.1012,27.0387,27.0655,115248.0
2015-11-25 09:30:00,30.36,30.48,30.28,30.43,13569.0,27.0922,27.1993,27.0209,27.1547,13569.0
2015-11-25 10:00:00,30.43,30.53,30.38,30.5,11191.0,27.1547,27.2439,27.1101,27.2172,11191.0
2015-11-25 10:30:00,30.5,30.56,30.5,30.53,11807.0,27.2172,27.2707,27.2172,27.2439,11807.0
2015-11-25 11:00:00,30.53,30.53,30.21,30.21,34876.0,27.2439,27.2439,26.9584,26.9584,34876.0
2015-11-25 11:30:00,30.23,30.29,30.2,30.2,21120.0,26.9762,27.0298,26.9495,26.9495,21120.0
2015-11-25 12:00:00,30.23,30.28,30.21,30.23,13653.0,26.9762,27.0209,26.9584,26.9762,13653.0
2015-11-25 12:30:00,30.23,30.26,30.19,30.2,13696.0,26.9762,27.003,26.9405,26.9495,13696.0
2015-11-25 13:00:00,30.23,30.27,30.22,30.22,8707.0,26.9762,27.0119,26.9673,26.9673,8707.0
2015-11-25 13:30:00,30.24,30.27,30.19,30.21,15690.0,26.9852,27.0119,26.9405,26.9584,15690.0
2015-11-25 14:00:00,30.21,30.23,30.18,30.2,13145.0,26.9584,26.9762,26.9316,26.9495,13145.0
2015-11-25 14:30:00,30.19,30.19,30.12,30.15,25519.0,26.9405,26.9405,26.8781,26.9048,25519.0
2015-11-25 15:00:00,30.15,30.17,30.13,30.14,23422.0,26.9048,26.9227,26.887,26.8959,23422.0
2015-11-25 15:30:00,30.15,30.15,30.08,30.11,68868.0,26.9048,26.9048,26.8424,26.8692,68868.0
2015-11-27 09:30:00,29.99,30.38,29.87,30.32,60286.0,26.7621,27.1101,26.655,27.0565,60286.0
2015-11-27 10:00:00,30.33,30.37,30.14,30.27,40129.0,27.0655,27.1012,26.8959,27.0119,40129.0
2015-11-27 10:30:00,30.28,30.37,30.27,30.3,19301.0,27.0209,27.1012,27.0119,27.0387,19301.0
2015-11-27 11:00:00,30.3,30.44,30.3,30.44,18278.0,27.0387,27.1636,27.0387,27.1636,18278.0
2015-11-27 11:30:00,30.45,30.48,30.36,30.38,26237.0,27.1726,27.1993,27.0922,27.1101,26237.0
2015-11-27 12:00:00,30.39,30.46,30.38,30.42,18912.0,27.119,27.1815,27.1101,27.1458,18912.0
2015-11-27 12:30:00,30.42,30.42,30.31,30.36,48788.0,27.1458,27.1458,27.0476,27.0922,48788.0
2015-11-30 09:30:00,30.36,30.56,30.31,30.52,14628.0,27.0922,27.2707,27.0476,27.235,14628.0
2015-11-30 10:00:00,30.53,30.58,30.49,30.55,19175.0,27.2439,27.2886,27.2083,27.2618,19175.0
2015-11-30 10:30:00,30.55,30.63,30.5,30.52,20660.0,27.2618,27.3332,27.2172,27.235,20660.0
2015-11-30 11:00:00,30.53,30.55,30.44,30.45,25966.0,27.2439,27.2618,27.1636,27.1726,25966.0
2015-11-30 11:30:00,30.46,30.49,30.4,30.45,88283.0,27.1815,27.2083,27.1279,27.1726,88283.0
2015-11-30 12:00:00,30.43,30.43,30.38,30.43,16014.0,27.1547,27.1547,27.1101,27.1547,16014.0
2015-11-30 12:30:00,30.43,30.43,30.37,30.39,15510.0,27.1547,27.1547,27.1012,27.119,15510.0
2015-11-30 13:00:00,30.39,30.43,30.37,30.4,26257.0,27.119,27.1547,27.1012,27.1279,26257.0
2015-11-30 13:30:00,30.4,30.41,30.38,30.4,13400.0,27.1279,27.1369,27.1101,27.1279,13400.0
2015-11-30 14:00:00,30.39,30.4,30.35,30.36,17320.0,27.119,27.1279,27.0833,27.0922,17320.0
2015-11-30 14:30:00,30.37,30.41,30.35,30.35,27422.0,27.1012,27.1369,27.0833,27.0833,27422.0
2015-11-30 15:00:00,30.35,30.42,30.34,30.42,26400.0,27.0833,27.1458,27.0744,27.1458,26400.0
2015-11-30 15:30:00,30.42,30.49,30.39,30.44,123049.0,27.1458,27.2083,27.119,27.1636,123049.0
2015-12-01 09:30:00,30.44,30.73,30.24,30.68,28741.0,27.1636,27.4224,26.9852,27.3778,28741.0
2015-12-01 10:00:00,30.68,30.68,30.36,30.5,36216.0,27.3778,27.3778,27.0922,27.2172,36216.0
2015-12-01 10:30:00,30.52,30.6,30.46,30.48,35416.0,27.235,27.3064,27.1815,27.1993,35416.0
2015-12-01 11:00:00,30.49,30.51,30.43,30.49,27166.0,27.2083,27.2261,27.1547,27.2083,27166.0
2015-12-01 11:30:00,30.49,30.52,30.44,30.45,35736.0,27.2083,27.235,27.1636,27.1726,35736.0
2015-12-01 12:00:00,30.47,30.52,30.45,30.48,23750.0,27.1904,27.235,27.1726,27.1993,23750.0
2015-12-01 12:30:00,30.48,30.57,30.47,30.57,36375.0,27.1993,27.2796,27.1904,27.2796,36375.0
2015-12-01 13:00:00,30.57,30.59,30.5,30.59,34449.0,27.2796,27.2975,27.2172,27.2975,34449.0
2015-12-01 13:30:00,30.59,30.68,30.49,30.64,44077.0,27.2975,27.3778,27.2083,27.3421,44077.0
2015-12-01 14:00:00,30.64,30.74,30.64,30.7,59517.0,27.3421,27.4313,27.3421,27.3956,59517.0
2015-12-01 14:30:00,30.7,30.77,30.66,30.76,26735.0,27.3956,27.4581,27.36,27.4492,26735.0
2015-12-01 15:00:00,30.76,30.77,30.69,30.77,39200.0,27.4492,27.4581,27.3867,27.4581,39200.0
2015-12-01 15:30:00,30.76,30.84,30.75,30.8,89653.0,27.4492,27.5206,27.4403,27.4849,89653.0
2015-12-02 09:30:00,30.85,30.94,30.67,30.86,38398.0,27.5295,27.6098,27.3689,27.5384,38398.0
2015-12-02 10:00:00,30.86,30.93,30.81,30.89,44101.0,27.5384,27.6009,27.4938,27.5652,44101.0
2015-12-02 10:30:00,30.89,31.05,30.89,31.03,25757.0,27.5652,27.708,27.5652,27.6901,25757.0
2015-12-02 11:00:00,31.03,31.06,31.0,31.03,16528.0,27.6901,27.7169,27.6634,27.6901,16528.0
2015-12-02 11:30:00,31.03,31.05,30.97,31.0,20462.0,27.6901,27.708,27.6366,27.6634,20462.0
2015-12-02 12:00:00,31.0,31.02,30.95,31.01,36766.0,27.6634,27.6812,27.6187,27.6723,36766.0
2015-12-02 12:30:00,31.01,31.04,30.97,30.99,34264.0,27.6723,27.6991,27.6366,27.6544,34264.0
2015-12-02 13:00:00,30.98,31.13,30.98,31.11,50081.0,27.6455,27.7794,27.6455,27.7615,50081.0
2015-12-02 13:30:00,31.1,31.25,31.09,31.25,63043.0,27.7526,27.8865,27.7437,27.8865,63043.0
2015-12-02 14:00:00,31.24,31.25,31.15,31.21,47811.0,27.8775,27.8865,27.7972,27.8508,47811.0
2015-12-02 14:30:00,31.21,31.23,31.06,31.06,51540.0,27.8508,27.8686,27.7169,27.7169,51540.0
2015-12-02 15:00:00,31.06,31.15,31.03,31.03,56151.0,27.7169,27.7972,27.6901,27.6901,56151.0
2015-12-02 15:30:00,31.04,31.1,31.0,31.08,242385.0,27.6991,27.7526,27.6634,27.7347,242385.0
2015-12-03 09:30:00,31.11,31.26,31.0,31.11,69714.0,27.7615,27.8954,27.6634,27.7615,69714.0
2015-12-03 10:00:00,31.09,31.15,31.02,31.13,75835.0,27.7437,27.7972,27.6812,27.7794,75835.0
2015-12-03 10:30:00,31.13,31.26,31.09,31.24,64530.0,27.7794,27.8954,27.7437,27.8775,64530.0
2015-12-03 11:00:00,31.23,31.25,31.14,31.19,34092.0,27.8686,27.8865,27.7883,27.8329,34092.0
2015-12-03 11:30:00,31.19,31.19,31.05,31.12,23045.0,27.8329,27.8329,27.708,27.7704,23045.0
2015-12-03 12:00:00,31.14,31.14,30.9,30.91,54267.0,27.7883,27.7883,27.5741,27.583,54267.0
2015-12-03 12:30:00,30.91,31.03,30.91,31.0,26810.0,27.583,27.6901,27.583,27.6634,26810.0
2015-12-03 13:00:00,31.0,31.09,30.89,31.05,25734.0,27.6634,27.7437,27.5652,27.708,25734.0
2015-12-03 13:30:00,31.05,31.13,30.89,30.96,79001.0,27.708,27.7794,27.5652,27.6277,79001.0
2015-12-03 14:00:00,30.96,30.96,30.88,30.91,51051.0,27.6277,27.6277,27.5563,27.583,51051.0
2015-12-03 14:30:00,30.89,30.96,30.78,30.95,61497.0,27.5652,27.6277,27.467,27.6187,61497.0
2015-12-03 15:00:00,30.95,30.97,30.82,30.85,41653.0,27.6187,27.6366,27.5027,27.5295,41653.0
2015-12-03 15:30:00,30.85,30.99,30.82,30.98,140425.0,27.5295,27.6544,27.5027,27.6455,140425.0
2015-12-04 09:30:00,30.96,31.62,30.76,31.4,50486.0,27.6277,28.2166,27.4492,28.0203,50486.0
2015-12-04 10:00:00,31.41,31.41,31.23,31.29,33536.0,28.0292,28.0292,27.8686,27.9221,33536.0
2015-12-04 10:30:00,31.31,31.41,31.21,31.21,54824.0,27.94,28.0292,27.8508,27.8508,54824.0
2015-12-04 11:00:00,31.21,31.26,31.12,31.12,18978.0,27.8508,27.8954,27.7704,27.7704,18978.0
2015-12-04 11:30:00,31.11,31.15,31.07,31.13,18179.0,27.7615,27.7972,27.7258,27.7794,18179.0
2015-12-04 12:00:00,31.13,31.14,30.9,30.91,38937.0,27.7794,27.7883,27.5741,27.583,38937.0
2015-12-04 12:30:00,30.92,31.13,30.91,31.11,17027.0,27.592,27.7794,27.583,27.7615,17027.0
2015-12-04 13:00:00,31.13,31.23,31.12,31.21,27728.0,27.7794,27.8686,27.7704,27.8508,27728.0
2015-12-04 13:30:00,31.22,31.25,31.09,31.13,16714.0,27.8597,27.8865,27.7437,27.7794,16714.0
2015-12-04 14:00:00,31.13,31.13,30.95,30.99,26872.0,27.7794,27.7794,27.6187,27.6544,26872.0
2015-12-04 14:30:00,30.99,31.21,30.98,31.21,37080.0,27.6544,27.8508,27.6455,27.8508,37080.0
2015-12-04 15:00:00,31.22,31.25,31.12,31.13,31033.0,27.8597,27.8865,27.7704,27.7794,31033.0
2015-12-04 15:30:00,31.14,31.25,31.14,31.21,92846.0,27.7883,27.8865,27.7883,27.8508,92846.0
2015-12-07 09:30:00,31.16,31.16,30.77,31.04,27384.0,27.8061,27.8061,27.4581,27.6991,27384.0
2015-12-07 10:00:00,31.02,31.05,30.9,31.02,17224.0,27.6812,27.708,27.5741,27.6812,17224.0
2015-12-07 10:30:00,31.02,31.02,30.93,30.99,21211.0,27.6812,27.6812,27.6009,27.6544,21211.0
2015-12-07 11:00:00,30.99,31.01,30.93,30.94,23937.0,27.6544,27.6723,27.6009,27.6098,23937.0
2015-12-07 11:30:00,30.95,31.06,30.94,31.06,25848.0,27.6187,27.7169,27.6098,27.7169,25848.0
2015-12-07 12:00:00,31.06,31.07,30.94,30.95,18558.0,27.7169,27.7258,27.6098,27.6187,18558.0
2015-12-07 12:30:00,30.96,30.96,30.84,30.92,24532.0,27.6277,27.6277,27.5206,27.592,24532.0
2015-12-07 13:00:00,30.93,31.0,30.91,30.95,15171.0,27.6009,27.6634,27.583,27.6187,15171.0
2015-12-07 13:30:00,30.95,30.96,30.86,30.9,34250.0,27.6187,27.6277,27.5384,27.5741,34250.0
2015-12-07 14:00:00,30.9,30.91,30.78,30.88,41833.0,27.5741,27.583,27.467,27.5563,41833.0
2015-12-07 14:30:00,30.89,30.89,30.74,30.75,31522.0,27.5652,27.5652,27.4313,27.4403,31522.0
2015-12-07 15:00:00,30.75,30.81,30.73,30.8,44187.0,27.4403,27.4938,27.4224,27.4849,44187.0
2015-12-07 15:30:00,30.8,30.86,30.74,30.82,163693.0,27.4849,27.5384,27.4313,27.5027,163693.0
2015-12-08 09:30:00,30.68,30.68,30.3,30.44,61245.0,27.3778,27.3778,27.0387,27.1636,61245.0
2015-12-08 10:00:00,30.49,30.61,30.4,30.52,57228.0,27.2083,27.3153,27.1279,27.235,57228.0
2015-12-08 10:30:00,30.51,30.84,30.5,30.84,44350.0,27.2261,27.5206,27.2172,27.5206,44350.0
2015-12-08 11:00:00,30.84,30.88,30.81,30.83,30853.0,27.5206,27.5563,27.4938,27.5117,30853.0
2015-12-08 11:30:00,30.83,30.86,30.75,30.85,26480.0,27.5117,27.5384,27.4403,27.5295,26480.0
2015-12-08 12:00:00,30.83,30.84,30.72,30.75,22831.0,27.5117,27.5206,27.4135,27.4403,22831.0
2015-12-08 12:30:00,30.76,30.79,30.68,30.7,24441.0,27.4492,27.476,27.3778,27.3956,24441.0
2015-12-08 13:00:00,30.7,30.76,30.66,30.7,29028.0,27.3956,27.4492,27.36,27.3956,29028.0
2015-12-08 13:30:00,30.73,30.79,30.73,30.78,23572.0,27.4224,27.476,27.4224,27.467,23572.0
2015-12-08 14:00:00,30.78,30.89,30.78,30.78,38439.0,27.467,27.5652,27.467,27.467,38439.0
2015-12-08 14:30:00,30.8,30.84,30.74,30.74,30304.0,27.4849,27.5206,27.4313,27.4313,30304.0
2015-12-08 15:00:00,30.74,30.76,30.63,30.66,48734.0,27.4313,27.4492,27.3332,27.36,48734.0
2015-12-08 15:30:00,30.65,30.78,30.65,30.75,153710.0,27.351,27.467,27.351,27.4403,153710.0
2015-12-09 09:30:00,30.81,30.9,30.54,30.84,37365.0,27.4938,27.5741,27.2529,27.5206,37365.0
2015-12-09 10:00:00,30.89,30.98,30.83,30.88,27399.0,27.5652,27.6455,27.5117,27.5563,27399.0
2015-12-09 10:30:00,30.89,31.0,30.87,30.91,27999.0,27.5652,27.6634,27.5474,27.583,27999.0
2015-12-09 11:00:00,30.92,30.93,30.77,30.82,28427.0,27.592,27.6009,27.4581,27.5027,28427.0
2015-12-09 11:30:00,30.83,30.86,30.63,30.68,25716.0,27.5117,27.5384,27.3332,27.3778,25716.0
2015-12-09 12:00:00,30.71,30.74,30.47,30.52,22112.0,27.4046,27.4313,27.1904,27.235,22112.0
2015-12-09 12:30:00,30.54,30.54,30.34,30.39,21317.0,27.2529,27.2529,27.0744,27.119,21317.0
2015-12-09 13:00:00,30.39,30.58,30.39,30.52,21489.0,27.119,27.2886,27.119,27.235,21489.0
2015-12-09 13:30:00,30.54,30.54,30.45,30.51,21403.0,27.2529,27.2529,27.1726,27.2261,21403.0
2015-12-09 14:00:00,30.51,30.54,30.47,30.51,27543.0,27.2261,27.2529,27.1904,27.2261,27543.0
2015-12-09 14:30:00,30.5,30.58,30.49,30.52,30605.0,27.2172,27.2886,27.2083,27.235,30605.0
2015-12-09 15:00:00,30.53,30.64,30.52,30.61,46775.0,27.2439,27.3421,27.235,27.3153,46775.0
2015-12-09 15:30:00,30.61,30.67,30.53,30.56,72091.0,27.3153,27.3689,27.2439,27.2707,72091.0
2015-12-10 09:30:00,30.55,30.74,30.4,30.51,25839.0,27.2618,27.4313,27.1279,27.2261,25839.0
2015-12-10 10:00:00,30.53,30.66,30.5,30.64,17721.0,27.2439,27.36,27.2172,27.3421,17721.0
2015-12-10 10:30:00,30.63,30.81,30.61,30.76,28903.0,27.3332,27.4938,27.3153,27.4492,28903.0
2015-12-10 11:00:00,30.75,30.83,30.73,30.82,25927.0,27.4403,27.5117,27.4224,27.5027,25927.0
2015-12-10 11:30:00,30.83,30.86,30.77,30.86,23383.0,27.5117,27.5384,27.4581,27.5384,23383.0
2015-12-10 12:00:00,30.87,30.92,30.83,30.91,26940.0,27.5474,27.592,27.5117,27.583,26940.0
2015-12-10 12:30:00,30.92,31.0,30.88,30.99,20466.0,27.592,27.6634,27.5563,27.6544,20466.0
2015-12-10 13:00:00,30.99,31.12,30.97,31.07,73615.0,27.6544,27.7704,27.6366,27.7258,73615.0
2015-12-10 13:30:00,31.07,31.11,31.04,31.05,31802.0,27.7258,27.7615,27.6991,27.708,31802.0
2015-12-10 14:00:00,31.05,31.18,31.04,31.17,41448.0,27.708,27.824,27.6991,27.8151,41448.0
2015-12-10 14:30:00,31.17,31.19,31.13,31.15,33471.0,27.8151,27.8329,27.7794,27.7972,33471.0
2015-12-10 15:00:00,31.15,31.16,31.03,31.09,64394.0,27.7972,27.8061,27.6901,27.7437,64394.0
2015-12-10 15:30:00,31.09,31.14,31.02,31.08,143813.0,27.7437,27.7883,27.6812,27.7347,143813.0
2015-12-11 09:30:00,30.82,30.94,30.67,30.77,28757.0,27.5027,27.6098,27.3689,27.4581,28757.0
2015-12-11 10:00:00,30.77,30.95,30.75,30.94,43720.0,27.4581,27.6187,27.4403,27.6098,43720.0
2015-12-11 10:30:00,30.96,30.97,30.75,30.75,32764.0,27.6277,27.6366,27.4403,27.4403,32764.0
2015-12-11 11:00:00,30.75,30.78,30.64,30.65,33202.0,27.4403,27.467,27.3421,27.351,33202.0
2015-12-11 11:30:00,30.66,30.73,30.6,30.69,31588.0,27.36,27.4224,27.3064,27.3867,31588.0
2015-12-11 12:00:00,30.7,30.74,30.69,30.71,39696.0,27.3956,27.4313,27.3867,27.4046,39696.0
2015-12-11 12:30:00,30.72,30.81,30.71,30.81,30183.0,27.4135,27.4938,27.4046,27.4938,30183.0
2015-12-11 13:00:00,30.81,30.9,30.79,30.83,25063.0,27.4938,27.5741,27.476,27.5117,25063.0
2015-12-11 13:30:00,30.82,30.93,30.78,30.9,31469.0,27.5027,27.6009,27.467,27.5741,31469.0
2015-12-11 14:00:00,30.9,31.05,30.9,31.05,41364.0,27.5741,27.708,27.5741,27.708,41364.0
2015-12-11 14:30:00,31.04,31.06,30.98,31.04,39226.0,27.6991,27.7169,27.6455,27.6991,39226.0
2015-12-11 15:00:00,31.02,31.04,30.87,30.94,67845.0,27.6812,27.6991,27.5474,27.6098,67845.0
2015-12-11 15:30:00,30.96,31.03,30.94,30.99,144036.0,27.6277,27.6901,27.6098,27.6544,144036.0
2015-12-14 09:30:00,30.97,31.1,30.88,30.98,42027.0,27.6366,27.7526,27.5563,27.6455,42027.0
2015-12-14 10:00:00,30.99,31.23,30.93,30.98,70660.0,27.6544,27.8686,27.6009,27.6455,70660.0
2015-12-14 10:30:00,30.97,31.08,30.94,31.01,44397.0,27.6366,27.7347,27.6098,27.6723,44397.0
2015-12-14 11:00:00,31.01,31.07,30.94,31.05,44860.0,27.6723,27.7258,27.6098,27.708,44860.0
2015-12-14 11:30:00,31.04,31.04,30.95,31.02,29124.0,27.6991,27.6991,27.6187,27.6812,29124.0
2015-12-14 12:00:00,31.03,31.19,31.02,31.17,27362.0,27.6901,27.8329,27.6812,27.8151,27362.0
2015-12-14 12:30:00,31.19,31.21,31.07,31.14,24302.0,27.8329,27.8508,27.7258,27.7883,24302.0
2015-12-14 13:00:00,31.15,31.18,31.0,31.04,19442.0,27.7972,27.824,27.6634,27.6991,19442.0
2015-12-14 13:30:00,31.04,31.08,30.96,31.03,20848.0,27.6991,27.7347,27.6277,27.6901,20848.0
2015-12-14 14:00:00,31.03,31.04,30.95,30.98,25083.0,27.6901,27.6991,27.6187,27.6455,25083.0
2015-12-14 14:30:00,30.98,31.09,30.97,31.08,31849.0,27.6455,27.7437,27.6366,27.7347,31849.0
2015-12-14 15:00:00,31.08,31.08,30.91,30.91,21568.0,27.7347,27.7347,27.583,27.583,21568.0
2015-12-14 15:30:00,30.91,31.01,30.86,30.99,103161.0,27.583,27.6723,27.5384,27.6544,103161.0
2015-12-15 09:30:00,31.04,31.16,30.94,31.0,72787.0,27.6991,27.8061,27.6098,27.6634,72787.0
2015-12-15 10:00:00,31.0,31.0,30.84,30.92,67312.0,27.6634,27.6634,27.5206,27.592,67312.0
2015-12-15 10:30:00,30.9,31.05,30.9,31.02,45741.0,27.5741,27.708,27.5741,27.6812,45741.0
2015-12-15 11:00:00,31.02,31.03,30.95,31.0,54701.0,27.6812,27.6901,27.6187,27.6634,54701.0
2015-12-15 11:30:00,31.0,31.07,30.83,31.06,72426.0,27.6634,27.7258,27.5117,27.7169,72426.0
2015-12-15 12:00:00,31.06,31.15,31.05,31.1,43994.0,27.7169,27.7972,27.708,27.7526,43994.0
2015-12-15 12:30:00,31.1,31.26,31.09,31.24,31133.0,27.7526,27.8954,27.7437,27.8775,31133.0
2015-12-15 13:00:00,31.25,31.37,31.2,31.37,44933.0,27.8865,27.9935,27.8418,27.9935,44933.0
2015-12-15 13:30:00,31.37,31.59,31.37,31.57,132430.0,27.9935,28.1899,27.9935,28.172,132430.0
2015-12-15 14:00:00,31.57,31.7,31.55,31.64,62396.0,28.172,28.288,28.1542,28.2345,62396.0
2015-12-15 14:30:00,31.65,31.67,31.54,31.56,136987.0,28.2434,28.2612,28.1452,28.1631,136987.0
2015-12-15 15:00:00,31.56,31.59,31.49,31.49,101855.0,28.1631,28.1899,28.1006,28.1006,101855.0
2015-12-15 15:30:00,31.49,31.52,31.42,31.49,150197.0,28.1006,28.1274,28.0382,28.1006,150197.0
2015-12-16 09:30:00,31.5,31.86,31.5,31.81,55754.0,28.1095,28.4308,28.1095,28.3862,55754.0
2015-12-16 10:00:00,31.83,31.95,31.75,31.93,64974.0,28.404,28.5111,28.3326,28.4933,64974.0
2015-12-16 10:30:00,31.93,31.96,31.74,31.77,118617.0,28.4933,28.52,28.3237,28.3505,118617.0
2015-12-16 11:00:00,31.77,31.8,31.62,31.68,118856.0,28.3505,28.3773,28.2166,28.2702,118856.0
2015-12-16 11:30:00,31.68,31.74,31.64,31.68,69767.0,28.2702,28.3237,28.2345,28.2702,69767.0
2015-12-16 12:00:00,31.67,31.75,31.64,31.66,36127.0,28.2612,28.3326,28.2345,28.2523,36127.0
2015-12-16 12:30:00,31.67,31.68,31.3,31.3,65563.0,28.2612,28.2702,27.9311,27.9311,65563.0
2015-12-16 13:00:00,31.29,31.36,31.18,31.22,44307.0,27.9221,27.9846,27.824,27.8597,44307.0
2015-12-16 13:30:00,31.22,31.34,31.15,31.34,34849.0,27.8597,27.9668,27.7972,27.9668,34849.0
2015-12-16 14:00:00,31.33,31.52,31.19,31.27,49969.0,27.9578,28.1274,27.8329,27.9043,49969.0
2015-12-16 14:30:00,31.27,31.51,31.2,31.5,56146.0,27.9043,28.1185,27.8418,28.1095,56146.0
2015-12-16 15:00:00,31.5,31.51,31.38,31.5,54941.0,28.1095,28.1185,28.0025,28.1095,54941.0
2015-12-16 15:30:00,31.5,31.62,31.5,31.56,144269.0,28.1095,28.2166,28.1095,28.1631,144269.0
2015-12-17 09:30:00,31.66,31.7,31.49,31.64,44500.0,28.2523,28.288,28.1006,28.2345,44500.0
2015-12-17 10:00:00,31.63,31.73,31.53,31.53,48578.0,28.2255,28.3148,28.1363,28.1363,48578.0
2015-12-17 10:30:00,31.53,31.54,31.27,31.35,143089.0,28.1363,28.1452,27.9043,27.9757,143089.0
2015-12-17 11:00:00,31.35,31.47,31.2,31.26,59955.0,27.9757,28.0828,27.8418,27.8954,59955.0
2015-12-17 11:30:00,31.25,31.31,31.19,31.27,37856.0,27.8865,27.94,27.8329,27.9043,37856.0
2015-12-17 12:00:00,31.27,31.3,31.18,31.25,30183.0,27.9043,27.9311,27.824,27.8865,30183.0
2015-12-17 12:30:00,31.26,31.28,31.14,31.23,26876.0,27.8954,27.9132,27.7883,27.8686,26876.0
2015-12-17 13:00:00,31.25,31.25,31.16,31.17,31443.0,27.8865,27.8865,27.8061,27.8151,31443.0
2015-12-17 13:30:00,31.17,31.35,31.17,31.35,29415.0,27.8151,27.9757,27.8151,27.9757,29415.0
2015-12-17 14:00:00,31.35,31.36,31.23,31.25,37673.0,27.9757,27.9846,27.8686,27.8865,37673.0
2015-12-17 14:30:00,31.26,31.28,31.18,31.27,48025.0,27.8954,27.9132,27.824,27.9043,48025.0
2015-12-17 15:00:00,31.27,31.28,31.18,31.18,53922.0,27.9043,27.9132,27.824,27.824,53922.0
2015-12-17 15:30:00,31.18,31.2,31.04,31.04,141164.0,27.824,27.8418,27.6991,27.6991,141164.0
2015-12-18 09:30:00,31.11,31.21,30.9,31.16,45838.0,27.7615,27.8508,27.5741,27.8061,45838.0
2015-12-18 10:00:00,31.2,31.23,31.13,31.13,123635.0,27.8418,27.8686,27.7794,27.7794,123635.0
2015-12-18 10:30:00,31.13,31.22,31.1,31.14,96919.0,27.7794,27.8597,27.7526,27.7883,96919.0
2015-12-18 11:00:00,31.15,31.15,31.05,31.09,39095.0,27.7972,27.7972,27.708,27.7437,39095.0
2015-12-18 11:30:00,31.07,31.07,30.84,30.84,45066.0,27.7258,27.7258,27.5206,27.5206,45066.0
2015-12-18 12:00:00,30.84,30.89,30.76,30.83,55558.0,27.5206,27.5652,27.4492,27.5117,55558.0
2015-12-18 12:30:00,30.82,30.87,30.78,30.79,39498.0,27.5027,27.5474,27.467,27.476,39498.0
2015-12-18 13:00:00,30.79,30.85,30.78,30.8,39973.0,27.476,27.5295,27.467,27.4849,39973.0
2015-12-18 13:30:00,30.8,30.85,30.79,30.81,32614.0,27.4849,27.5295,27.476,27.4938,32614.0
2015-12-18 14:00:00,30.8,30.85,30.78,30.83,44083.0,27.4849,27.5295,27.467,27.5117,44083.0
2015-12-18 14:30:00,30.84,30.92,30.83,30.89,31025.0,27.5206,27.592,27.5117,27.5652,31025.0
2015-12-18 15:00:00,30.89,30.91,30.79,30.81,50301.0,27.5652,27.583,27.476,27.4938,50301.0
2015-12-18 15:30:00,30.81,30.98,30.77,30.79,147128.0,27.4938,27.6455,27.4581,27.476,147128.0
2015-12-21 09:30:00,30.87,31.1,30.8,30.98,60133.0,27.5474,27.7526,27.4849,27.6455,60133.0
2015-12-21 10:00:00,30.98,31.03,30.87,30.93,33857.0,27.6455,27.6901,27.5474,27.6009,33857.0
2015-12-21 10:30:00,30.93,30.94,30.84,30.91,18940.0,27.6009,27.6098,27.5206,27.583,18940.0
2015-12-21 11:00:00,30.91,30.96,30.86,30.89,12518.0,27.583,27.6277,27.5384,27.5652,12518.0
2015-12-21 11:30:00,30.87,30.87,30.78,30.85,30795.0,27.5474,27.5474,27.467,27.5295,30795.0
2015-12-21 12:00:00,30.85,30.87,30.8,30.83,16459.0,27.5295,27.5474,27.4849,27.5117,16459.0
2015-12-21 12:30:00,30.83,30.9,30.82,30.88,22683.0,27.5117,27.5741,27.5027,27.5563,22683.0
2015-12-21 13:00:00,30.88,30.93,30.83,30.87,19940.0,27.5563,27.6009,27.5117,27.5474,19940.0
2015-12-21 13:30:00,30.87,30.9,30.79,30.81,23174.0,27.5474,27.5741,27.476,27.4938,23174.0
2015-12-21 14:00:00,30.81,30.86,30.79,30.79,18447.0,27.4938,27.5384,27.476,27.476,18447.0
2015-12-21 14:30:00,30.79,30.85,30.79,30.84,22667.0,27.476,27.5295,27.476,27.5206,22667.0
2015-12-21 15:00:00,30.83,30.86,30.8,30.82,25957.0,27.5117,27.5384,27.4849,27.5027,25957.0
2015-12-21 15:30:00,30.82,30.96,30.82,30.94,66097.0,27.5027,27.6277,27.5027,27.6098,66097.0
2015-12-22 09:30:00,31.0,31.46,30.92,31.42,60409.0,27.6634,28.0738,27.592,28.0382,60409.0
2015-12-22 10:00:00,31.44,31.52,31.38,31.51,60973.0,28.056,28.1274,28.0025,28.1185,60973.0
2015-12-22 10:30:00,31.5,31.51,31.46,31.49,12576.0,28.1095,28.1185,28.0738,28.1006,12576.0
2015-12-22 11:00:00,31.49,31.5,31.45,31.47,24420.0,28.1006,28.1095,28.0649,28.0828,24420.0
2015-12-22 11:30:00,31.46,31.49,31.44,31.48,30203.0,28.0738,28.1006,28.056,28.0917,30203.0
2015-12-22 12:00:00,31.45,31.47,31.41,31.42,30839.0,28.0649,28.0828,28.0292,28.0382,30839.0
2015-12-22 12:30:00,31.41,31.46,31.41,31.46,8397.0,28.0292,28.0738,28.0292,28.0738,8397.0
2015-12-22 13:00:00,31.46,31.48,31.41,31.46,21112.0,28.0738,28.0917,28.0292,28.0738,21112.0
2015-12-22 13:30:00,31.46,31.55,31.46,31.54,11232.0,28.0738,28.1542,28.0738,28.1452,11232.0
2015-12-22 14:00:00,31.54,31.57,31.5,31.53,21446.0,28.1452,28.172,28.1095,28.1363,21446.0
2015-12-22 14:30:00,31.52,31.53,31.48,31.5,20646.0,28.1274,28.1363,28.0917,28.1095,20646.0
2015-12-22 15:00:00,31.5,31.54,31.5,31.52,46897.0,28.1095,28.1452,28.1095,28.1274,46897.0
2015-12-22 15:30:00,31.52,31.53,31.42,31.51,99717.0,28.1274,28.1363,28.0382,28.1185,99717.0
2015-12-23 09:30:00,31.76,31.89,31.57,31.57,19735.0,28.3416,28.4576,28.172,28.172,19735.0
2015-12-23 10:00:00,31.59,31.65,31.56,31.59,22286.0,28.1899,28.2434,28.1631,28.1899,22286.0
2015-12-23 10:30:00,31.6,31.64,31.56,31.6,20176.0,28.1988,28.2345,28.1631,28.1988,20176.0
2015-12-23 11:00:00,31.61,31.74,31.59,31.73,55584.0,28.2077,28.3237,28.1899,28.3148,55584.0
2015-12-23 11:30:00,31.74,31.74,31.64,31.67,14600.0,28.3237,28.3237,28.2345,28.2612,14600.0
2015-12-23 12:00:00,31.67,31.77,31.67,31.75,19017.0,28.2612,28.3505,28.2612,28.3326,19017.0
2015-12-23 12:30:00,31.76,31.77,31.71,31.77,28204.0,28.3416,28.3505,28.2969,28.3505,28204.0
2015-12-23 13:00:00,31.78,31.78,31.7,31.7,27918.0,28.3594,28.3594,28.288,28.288,27918.0
2015-12-23 13:30:00,31.71,31.76,31.66,31.74,35923.0,28.2969,28.3416,28.2523,28.3237,35923.0
2015-12-23 14:00:00,31.74,31.74,31.64,31.72,50304.0,28.3237,28.3237,28.2345,28.3059,50304.0
2015-12-23 14:30:00,31.72,31.79,31.72,31.73,23860.0,28.3059,28.3683,28.3059,28.3148,23860.0
2015-12-23 15:00:00,31.75,31.77,31.65,31.68,27107.0,28.3326,28.3505,28.2434,28.2702,27107.0
2015-12-23 15:30:00,31.68,31.77,31.65,31.75,104166.0,28.2702,28.3505,28.2434,28.3326,104166.0
2015-12-24 09:30:00,31.73,31.91,31.52,31.52,10423.0,28.3148,28.4754,28.1274,28.1274,10423.0
2015-12-24 10:00:00,31.58,31.66,31.52,31.66,11664.0,28.1809,28.2523,28.1274,28.2523,11664.0
2015-12-24 10:30:00,31.68,31.69,31.61,31.68,9959.0,28.2702,28.2791,28.2077,28.2702,9959.0
2015-12-24 11:00:00,31.67,31.69,31.59,31.68,9855.0,28.2612,28.2791,28.1899,28.2702,9855.0
2015-12-24 11:30:00,31.66,31.69,31.62,31.66,13523.0,28.2523,28.2791,28.2166,28.2523,13523.0
2015-12-24 12:00:00,31.66,31.73,31.62,31.73,13800.0,28.2523,28.3148,28.2166,28.3148,13800.0
2015-12-24 12:30:00,31.73,31.74,31.62,31.66,77338.0,28.3148,28.3237,28.2166,28.2523,77338.0
2015-12-28 09:30:00,31.72,31.82,31.64,31.81,17748.0,28.3059,28.3951,28.2345,28.3862,17748.0
2015-12-28 10:00:00,31.79,31.79,31.58,31.65,15013.0,28.3683,28.3683,28.1809,28.2434,15013.0
2015-12-28 10:30:00,31.65,31.67,31.59,31.64,13310.0,28.2434,28.2612,28.1899,28.2345,13310.0
2015-12-28 11:00:00,31.66,31.67,31.62,31.63,14940.0,28.2523,28.2612,28.2166,28.2255,14940.0
2015-12-28 11:30:00,31.63,31.75,31.6,31.72,18090.0,28.2255,28.3326,28.1988,28.3059,18090.0
2015-12-28 12:00:00,31.7,31.77,31.64,31.68,12570.0,28.288,28.3505,28.2345,28.2702,12570.0
2015-12-28 12:30:00,31.68,31.76,31.66,31.71,9254.0,28.2702,28.3416,28.2523,28.2969,9254.0
2015-12-28 13:00:00,31.72,31.88,31.7,31.87,15799.0,28.3059,28.4486,28.288,28.4397,15799.0
2015-12-28 13:30:00,31.87,31.89,31.71,31.71,13116.0,28.4397,28.4576,28.2969,28.2969,13116.0
2015-12-28 14:00:00,31.71,31.75,31.67,31.74,16247.0,28.2969,28.3326,28.2612,28.3237,16247.0
2015-12-28 14:30:00,31.74,31.75,31.68,31.7,25360.0,28.3237,28.3326,28.2702,28.288,25360.0
2015-12-28 15:00:00,31.72,31.81,31.7,31.8,17217.0,28.3059,28.3862,28.288,28.3773,17217.0
2015-12-28 15:30:00,31.79,31.85,31.77,31.85,53058.0,28.3683,28.4219,28.3505,28.4219,53058.0
2015-12-29 09:30:00,31.98,32.01,31.87,31.92,21792.0,28.5379,28.5646,28.4397,28.4843,21792.0
2015-12-29 10:00:00,31.98,32.07,31.96,32.06,26142.0,28.5379,28.6182,28.52,28.6093,26142.0
2015-12-29 10:30:00,32.06,32.12,31.94,31.98,14100.0,28.6093,28.6628,28.5022,28.5379,14100.0
2015-12-29 11:00:00,31.99,32.03,31.91,32.0,10186.0,28.5468,28.5825,28.4754,28.5557,10186.0
2015-12-29 11:30:00,32.0,32.03,31.85,31.88,6000.0,28.5557,28.5825,28.4219,28.4486,6000.0
2015-12-29 12:00:00,31.9,32.03,31.9,32.02,13349.0,28.4665,28.5825,28.4665,28.5736,13349.0
2015-12-29 12:30:00,32.04,32.16,32.04,32.16,3438.0,28.5914,28.6985,28.5914,28.6985,3438.0
2015-12-29 13:00:00,32.16,32.23,32.11,32.2,8109.0,28.6985,28.761,28.6539,28.7342,8109.0
2015-12-29 13:30:00,32.22,32.23,32.18,32.2,7447.0,28.752,28.761,28.7164,28.7342,7447.0
2015-12-29 14:00:00,32.21,32.28,32.21,32.23,6881.0,28.7431,28.8056,28.7431,28.761,6881.0
2015-12-29 14:30:00,32.23,32.29,32.22,32.27,6732.0,28.761,28.8145,28.752,28.7967,6732.0
2015-12-29 15:00:00,32.29,32.32,32.26,32.28,15236.0,28.8145,28.8413,28.7877,28.8056,15236.0
2015-12-29 15:30:00,32.28,32.29,32.18,32.22,52758.0,28.8056,28.8145,28.7164,28.752,52758.0
2015-12-30 09:30:00,32.2,32.44,32.09,32.32,18544.0,28.7342,28.9484,28.636,28.8413,18544.0
2015-12-30 10:00:00,32.26,32.34,32.23,32.24,7570.0,28.7877,28.8591,28.761,28.7699,7570.0
2015-12-30 10:30:00,32.24,32.33,32.18,32.29,9035.0,28.7699,28.8502,28.7164,28.8145,9035.0
2015-12-30 11:00:00,32.29,32.39,32.29,32.39,7180.0,28.8145,28.9037,28.8145,28.9037,7180.0
2015-12-30 11:30:00,32.39,32.41,32.34,32.38,10001.0,28.9037,28.9216,28.8591,28.8948,10001.0
2015-12-30 12:00:00,32.37,32.39,32.35,32.37,8899.0,28.8859,28.9037,28.8681,28.8859,8899.0
2015-12-30 12:30:00,32.35,32.36,32.27,32.32,6400.0,28.8681,28.877,28.7967,28.8413,6400.0
2015-12-30 13:00:00,32.33,32.38,32.24,32.27,11083.0,28.8502,28.8948,28.7699,28.7967,11083.0
2015-12-30 13:30:00,32.28,32.38,32.28,32.34,11393.0,28.8056,28.8948,28.8056,28.8591,11393.0
2015-12-30 14:00:00,32.34,32.42,32.34,32.37,15516.0,28.8591,28.9305,28.8591,28.8859,15516.0
2015-12-30 14:30:00,32.39,32.39,32.34,32.37,17894.0,28.9037,28.9037,28.8591,28.8859,17894.0
2015-12-30 15:00:00,32.37,32.38,32.28,32.28,20784.0,28.8859,28.8948,28.8056,28.8056,20784.0
2015-12-30 15:30:00,32.27,32.33,32.13,32.19,104032.0,28.7967,28.8502,28.6717,28.7253,104032.0
2015-12-31 09:30:00,32.13,32.13,31.86,31.95,14267.0,28.6717,28.6717,28.4308,28.5111,14267.0
2015-12-31 10:00:00,31.87,31.89,31.74,31.77,9782.0,28.4397,28.4576,28.3237,28.3505,9782.0
2015-12-31 10:30:00,31.74,31.77,31.66,31.74,11388.0,28.3237,28.3505,28.2523,28.3237,11388.0
2015-12-31 11:00:00,31.74,31.76,31.67,31.68,13213.0,28.3237,28.3416,28.2612,28.2702,13213.0
2015-12-31 11:30:00,31.68,31.85,31.66,31.85,17586.0,28.2702,28.4219,28.2523,28.4219,17586.0
2015-12-31 12:00:00,31.86,32.05,31.84,31.87,10211.0,28.4308,28.6003,28.4129,28.4397,10211.0
2015-12-31 12:30:00,31.85,31.96,31.84,31.89,12657.0,28.4219,28.52,28.4129,28.4576,12657.0
2015-12-31 13:00:00,31.87,31.92,31.79,31.83,8328.0,28.4397,28.4843,28.3683,28.404,8328.0
2015-12-31 13:30:00,31.83,31.91,31.8,31.91,11109.0,28.404,28.4754,28.3773,28.4754,11109.0
2015-12-31 14:00:00,31.91,31.95,31.87,31.9,16414.0,28.4754,28.5111,28.4397,28.4665,16414.0
2015-12-31 14:30:00,31.89,31.92,31.83,31.89,15916.0,28.4576,28.4843,28.404,28.4576,15916.0
2015-12-31 15:00:00,31.89,31.91,31.83,31.84,30258.0,28.4576,28.4754,28.404,28.4129,30258.0
2015-12-31 15:30:00,31.85,31.9,31.76,31.77,82998.0,28.4219,28.4665,28.3416,28.3505,82998.0
2016-01-04 09:30:00,31.33,31.33,31.02,31.24,38288.0,27.9578,27.9578,27.6812,27.8775,38288.0
2016-01-04 10:00:00,31.34,31.43,31.18,31.39,27186.0,27.9668,28.0471,27.824,28.0114,27186.0
2016-01-04 10:30:00,31.34,31.45,31.29,31.41,32247.0,27.9668,28.0649,27.9221,28.0292,32247.0
2016-01-04 11:00:00,31.41,31.41,31.26,31.38,27699.0,28.0292,28.0292,27.8954,28.0025,27699.0
2016-01-04 11:30:00,31.38,31.48,31.34,31.45,25353.0,28.0025,28.0917,27.9668,28.0649,25353.0
2016-01-04 12:00:00,31.45,31.48,31.29,31.36,28113.0,28.0649,28.0917,27.9221,27.9846,28113.0
2016-01-04 12:30:00,31.36,31.44,31.3,31.43,17228.0,27.9846,28.056,27.9311,28.0471,17228.0
2016-01-04 13:00:00,31.44,31.53,31.41,31.52,29174.0,28.056,28.1363,28.0292,28.1274,29174.0
2016-01-04 13:30:00,31.52,31.59,31.5,31.54,22774.0,28.1274,28.1899,28.1095,28.1452,22774.0
2016-01-04 14:00:00,31.53,31.62,31.48,31.56,27159.0,28.1363,28.2166,28.0917,28.1631,27159.0
2016-01-04 14:30:00,31.56,31.56,31.46,31.49,19395.0,28.1631,28.1631,28.0738,28.1006,19395.0
2016-01-04 15:00:00,31.51,31.51,31.36,31.38,32186.0,28.1185,28.1185,27.9846,28.0025,32186.0
2016-01-04 15:30:00,31.39,31.56,31.38,31.47,84591.0,28.0114,28.1631,28.0025,28.0828,84591.0
2016-01-05 09:30:00,31.56,31.85,31.38,31.49,48395.0,28.1631,28.4219,28.0025,28.1006,48395.0
2016-01-05 10:00:00,31.51,31.65,31.49,31.52,68249.0,28.1185,28.2434,28.1006,28.1274,68249.0
2016-01-05 10:30:00,31.53,31.92,31.52,31.92,39129.0,28.1363,28.4843,28.1274,28.4843,39129.0
2016-01-05 11:00:00,31.92,31.98,31.86,31.91,78073.0,28.4843,28.5379,28.4308,28.4754,78073.0
2016-01-05 11:30:00,31.91,31.92,31.85,31.9,31498.0,28.4754,28.4843,28.4219,28.4665,31498.0
2016-01-05 12:00:00,31.88,31.89,31.76,31.86,24500.0,28.4486,28.4576,28.3416,28.4308,24500.0
2016-01-05 12:30:00,31.85,31.91,31.77,31.8,37644.0,28.4219,28.4754,28.3505,28.3773,37644.0
2016-01-05 13:00:00,31.8,31.87,31.66,31.7,39335.0,28.3773,28.4397,28.2523,28.288,39335.0
2016-01-05 13:30:00,31.68,31.72,31.58,31.71,50130.0,28.2702,28.3059,28.1809,28.2969,50130.0
2016-01-05 14:00:00,31.71,31.72,31.64,31.67,55456.0,28.2969,28.3059,28.2345,28.2612,55456.0
2016-01-05 14:30:00,31.68,31.7,31.64,31.68,45657.0,28.2702,28.288,28.2345,28.2702,45657.0
2016-01-05 15:00:00,31.69,31.83,31.63,31.79,62378.0,28.2791,28.404,28.2255,28.3683,62378.0
2016-01-05 15:30:00,31.81,31.91,31.76,31.86,142365.0,28.3862,28.4754,28.3416,28.4308,142365.0
2016-01-06 09:30:00,31.6,31.79,31.33,31.66,100298.0,28.1988,28.3683,27.9578,28.2523,100298.0
2016-01-06 10:00:00,31.66,31.7,31.57,31.6,63650.0,28.2523,28.288,28.172,28.1988,63650.0
2016-01-06 10:30:00,31.6,31.6,31.45,31.49,17301.0,28.1988,28.1988,28.0649,28.1006,17301.0
2016-01-06 11:00:00,31.48,31.57,31.47,31.55,26306.0,28.0917,28.172,28.0828,28.1542,26306.0
2016-01-06 11:30:00,31.56,31.62,31.55,31.59,80897.0,28.1631,28.2166,28.1542,28.1899,80897.0
2016-01-06 12:00:00,31.58,31.58,31.46,31.48,29936.0,28.1809,28.1809,28.0738,28.0917,29936.0
2016-01-06 12:30:00,31.47,31.55,31.41,31.41,18966.0,28.0828,28.1542,28.0292,28.0292,18966.0
2016-01-06 13:00:00,31.41,31.5,31.41,31.5,17029.0,28.0292,28.1095,28.0292,28.1095,17029.0
2016-01-06 13:30:00,31.49,31.52,31.45,31.51,15869.0,28.1006,28.1274,28.0649,28.1185,15869.0
2016-01-06 14:00:00,31.49,31.55,31.39,31.44,38485.0,28.1006,28.1542,28.0114,28.056,38485.0
2016-01-06 14:30:00,31.44,31.48,31.26,31.29,29754.0,28.056,28.0917,27.8954,27.9221,29754.0
2016-01-06 15:00:00,31.29,31.38,31.23,31.38,44288.0,27.9221,28.0025,27.8686,28.0025,44288.0
2016-01-06 15:30:00,31.39,31.44,31.32,31.41,63480.0,28.0114,28.056,27.9489,28.0292,63480.0
2016-01-07 09:30:00,30.92,31.14,30.78,31.1,58643.0,27.592,27.7883,27.467,27.7526,58643.0
2016-01-07 10:00:00,31.11,31.17,30.97,31.07,38158.0,27.7615,27.8151,27.6366,27.7258,38158.0
2016-01-07 10:30:00,31.05,31.13,31.02,31.09,36131.0,27.708,27.7794,27.6812,27.7437,36131.0
2016-01-07 11:00:00,31.12,31.14,31.0,31.01,47348.0,27.7704,27.7883,27.6634,27.6723,47348.0
2016-01-07 11:30:00,31.04,31.04,30.93,30.93,22032.0,27.6991,27.6991,27.6009,27.6009,22032.0
2016-01-07 12:00:00,30.93,31.03,30.9,30.93,13835.0,27.6009,27.6901,27.5741,27.6009,13835.0
2016-01-07 12:30:00,30.94,30.94,30.84,30.86,12406.0,27.6098,27.6098,27.5206,27.5384,12406.0
2016-01-07 13:00:00,30.85,30.85,30.65,30.71,19734.0,27.5295,27.5295,27.351,27.4046,19734.0
2016-01-07 13:30:00,30.68,30.7,30.55,30.68,12835.0,27.3778,27.3956,27.2618,27.3778,12835.0
2016-01-07 14:00:00,30.68,30.73,30.63,30.67,16237.0,27.3778,27.4224,27.3332,27.3689,16237.0
2016-01-07 14:30:00,30.66,30.81,30.62,30.75,17829.0,27.36,27.4938,27.3243,27.4403,17829.0
2016-01-07 15:00:00,30.73,30.74,30.56,30.56,36803.0,27.4224,27.4313,27.2707,27.2707,36803.0
2016-01-07 15:30:00,30.54,30.71,30.54,30.61,102635.0,27.2529,27.4046,27.2529,27.3153,102635.0
2016-01-08 09:30:00,30.8,31.02,30.64,30.83,52107.0,27.4849,27.6812,27.3421,27.5117,52107.0
2016-01-08 10:00:00,30.79,30.82,30.66,30.75,35278.0,27.476,27.5027,27.36,27.4403,35278.0
2016-01-08 10:30:00,30.75,30.8,30.67,30.7,36410.0,27.4403,27.4849,27.3689,27.3956,36410.0
2016-01-08 11:00:00,30.7,30.73,30.65,30.66,26369.0,27.3956,27.4224,27.351,27.36,26369.0
2016-01-08 11:30:00,30.65,30.72,30.58,30.66,53661.0,27.351,27.4135,27.2886,27.36,53661.0
2016-01-08 12:00:00,30.66,30.68,30.61,30.63,26109.0,27.36,27.3778,27.3153,27.3332,26109.0
2016-01-08 12:30:00,30.64,30.65,30.58,30.62,19455.0,27.3421,27.351,27.2886,27.3243,19455.0
2016-01-08 13:00:00,30.62,30.63,30.48,30.56,39759.0,27.3243,27.3332,27.1993,27.2707,39759.0
2016-01-08 13:30:00,30.56,30.66,30.54,30.59,25728.0,27.2707,27.36,27.2529,27.2975,25728.0
2016-01-08 14:00:00,30.58,30.61,30.39,30.4,97616.0,27.2886,27.3153,27.119,27.1279,97616.0
2016-01-08 14:30:00,30.39,30.6,30.38,30.54,43901.0,27.119,27.3064,27.1101,27.2529,43901.0
2016-01-08 15:00:00,30.53,30.54,30.42,30.43,47907.0,27.2439,27.2529,27.1458,27.1547,47907.0
2016-01-08 15:30:00,30.42,30.43,30.21,30.3,125889.0,27.1458,27.1547,26.9584,27.0387,125889.0
2016-01-11 09:30:00,30.3,30.46,30.2,30.21,41537.0,27.0387,27.1815,26.9495,26.9584,41537.0
2016-01-11 10:00:00,30.19,30.31,30.17,30.28,150236.0,26.9405,27.0476,26.9227,27.0209,150236.0
2016-01-11 10:30:00,30.26,30.35,30.17,30.19,49881.0,27.003,27.0833,26.9227,26.9405,49881.0
2016-01-11 11:00:00,30.19,30.27,30.15,30.25,52410.0,26.9405,27.0119,26.9048,26.9941,52410.0
2016-01-11 11:30:00,30.23,30.28,30.17,30.24,25022.0,26.9762,27.0209,26.9227,26.9852,25022.0
2016-01-11 12:00:00,30.23,30.34,30.22,30.25,26129.0,26.9762,27.0744,26.9673,26.9941,26129.0
2016-01-11 12:30:00,30.25,30.28,30.19,30.22,20558.0,26.9941,27.0209,26.9405,26.9673,20558.0
2016-01-11 13:00:00,30.23,30.26,30.12,30.12,17914.0,26.9762,27.003,26.8781,26.8781,17914.0
2016-01-11 13:30:00,30.13,30.17,30.09,30.15,27476.0,26.887,26.9227,26.8513,26.9048,27476.0
2016-01-11 14:00:00,30.15,30.28,30.1,30.27,30732.0,26.9048,27.0209,26.8602,27.0119,30732.0
2016-01-11 14:30:00,30.27,30.37,30.26,30.31,19056.0,27.0119,27.1012,27.003,27.0476,19056.0
2016-01-11 15:00:00,30.32,30.33,30.13,30.29,58455.0,27.0565,27.0655,26.887,27.0298,58455.0
2016-01-11 15:30:00,30.29,30.31,30.2,30.25,166044.0,27.0298,27.0476,26.9495,26.9941,166044.0
2016-01-12 09:30:00,30.5,30.77,30.37,30.45,178882.0,27.2172,27.4581,27.1012,27.1726,178882.0
2016-01-12 10:00:00,30.46,30.52,30.37,30.43,34615.0,27.1815,27.235,27.1012,27.1547,34615.0
2016-01-12 10:30:00,30.45,30.49,30.3,30.38,30468.0,27.1726,27.2083,27.0387,27.1101,30468.0
2016-01-12 11:00:00,30.38,30.47,30.3,30.3,22650.0,27.1101,27.1904,27.0387,27.0387,22650.0
2016-01-12 11:30:00,30.3,30.36,30.16,30.35,21985.0,27.0387,27.0922,26.9138,27.0833,21985.0
2016-01-12 12:00:00,30.36,30.39,30.26,30.3,25765.0,27.0922,27.119,27.003,27.0387,25765.0
2016-01-12 12:30:00,30.3,30.32,30.2,30.22,17089.0,27.0387,27.0565,26.9495,26.9673,17089.0
2016-01-12 13:00:00,30.23,30.32,30.22,30.24,19249.0,26.9762,27.0565,26.9673,26.9852,19249.0
2016-01-12 13:30:00,30.23,30.33,30.22,30.23,35472.0,26.9762,27.0655,26.9673,26.9762,35472.0
2016-01-12 14:00:00,30.23,30.26,30.16,30.24,49600.0,26.9762,27.003,26.9138,26.9852,49600.0
2016-01-12 14:30:00,30.26,30.36,30.22,30.34,56296.0,27.003,27.0922,26.9673,27.0744,56296.0
2016-01-12 15:00:00,30.34,30.44,30.25,30.4,67670.0,27.0744,27.1636,26.9941,27.1279,67670.0
2016-01-12 15:30:00,30.4,30.59,30.37,30.5,217210.0,27.1279,27.2975,27.1012,27.2172,217210.0
2016-01-13 09:30:00,30.75,31.06,30.55,30.7,360050.0,27.4403,27.7169,27.2618,27.3956,360050.0
2016-01-13 10:00:00,30.71,30.8,30.66,30.75,80270.0,27.4046,27.4849,27.36,27.4403,80270.0
2016-01-13 10:30:00,30.75,30.83,30.59,30.78,124090.0,27.4403,27.5117,27.2975,27.467,124090.0
2016-01-13 11:00:00,30.78,30.78,30.67,30.73,42391.0,27.467,27.467,27.3689,27.4224,42391.0
2016-01-13 11:30:00,30.74,30.74,30.58,30.61,67271.0,27.4313,27.4313,27.2886,27.3153,67271.0
2016-01-13 12:00:00,30.61,30.7,30.6,30.65,61459.0,27.3153,27.3956,27.3064,27.351,61459.0
2016-01-13 12:30:00,30.63,30.63,30.54,30.59,42727.0,27.3332,27.3332,27.2529,27.2975,42727.0
2016-01-13 13:00:00,30.6,30.64,30.5,30.51,85219.0,27.3064,27.3421,27.2172,27.2261,85219.0
2016-01-13 13:30:00,30.51,30.55,30.4,30.4,82882.0,27.2261,27.2618,27.1279,27.1279,82882.0
2016-01-13 14:00:00,30.4,30.54,30.4,30.47,66556.0,27.1279,27.2529,27.1279,27.1904,66556.0
2016-01-13 14:30:00,30.47,30.49,30.3,30.41,131327.0,27.1904,27.2083,27.0387,27.1369,131327.0
2016-01-13 15:00:00,30.42,30.66,30.29,30.61,264342.0,27.1458,27.36,27.0298,27.3153,264342.0
2016-01-13 15:30:00,30.62,30.63,30.37,30.43,153057.0,27.3243,27.3332,27.1012,27.1547,153057.0
2016-01-14 09:30:00,30.5,30.6,30.1,30.16,92517.0,27.2172,27.3064,26.8602,26.9138,92517.0
2016-01-14 10:00:00,30.11,30.16,29.93,29.99,149974.0,26.8692,26.9138,26.7085,26.7621,149974.0
2016-01-14 10:30:00,29.98,30.22,29.94,30.08,117429.0,26.7531,26.9673,26.7175,26.8424,117429.0
2016-01-14 11:00:00,30.08,30.13,29.79,29.85,81144.0,26.8424,26.887,26.5836,26.6371,81144.0
2016-01-14 11:30:00,29.85,29.99,29.85,29.94,93574.0,26.6371,26.7621,26.6371,26.7175,93574.0
2016-01-14 12:00:00,29.95,30.03,29.9,29.97,70837.0,26.7264,26.7978,26.6818,26.7442,70837.0
2016-01-14 12:30:00,29.99,30.01,29.9,29.94,51085.0,26.7621,26.7799,26.6818,26.7175,51085.0
2016-01-14 13:00:00,29.95,30.02,29.88,29.9,67812.0,26.7264,26.7888,26.6639,26.6818,67812.0
2016-01-14 13:30:00,29.92,29.94,29.86,29.9,45821.0,26.6996,26.7175,26.6461,26.6818,45821.0
2016-01-14 14:00:00,29.9,29.91,29.75,29.75,151950.0,26.6818,26.6907,26.5479,26.5479,151950.0
2016-01-14 14:30:00,29.75,29.79,29.69,29.75,98434.0,26.5479,26.5836,26.4944,26.5479,98434.0
2016-01-14 15:00:00,29.75,29.83,29.72,29.74,129402.0,26.5479,26.6193,26.5211,26.539,129402.0
2016-01-14 15:30:00,29.74,29.74,29.47,29.49,386271.0,26.539,26.539,26.298,26.3159,386271.0
2016-01-15 09:30:00,29.05,29.24,28.79,28.94,64643.0,25.9232,26.0928,25.6912,25.8251,64643.0
2016-01-15 10:00:00,28.94,29.11,28.83,28.98,70520.0,25.8251,25.9768,25.7269,25.8608,70520.0
2016-01-15 10:30:00,28.98,29.06,28.89,28.91,53337.0,25.8608,25.9322,25.7805,25.7983,53337.0
2016-01-15 11:00:00,28.9,29.02,28.88,28.99,42263.0,25.7894,25.8965,25.7715,25.8697,42263.0
2016-01-15 11:30:00,29.0,29.0,28.81,28.85,28347.0,25.8786,25.8786,25.7091,25.7448,28347.0
2016-01-15 12:00:00,28.85,28.85,28.61,28.67,53649.0,25.7448,25.7448,25.5306,25.5841,53649.0
2016-01-15 12:30:00,28.68,28.82,28.61,28.79,75434.0,25.5931,25.718,25.5306,25.6912,75434.0
2016-01-15 13:00:00,28.8,28.81,28.69,28.69,58348.0,25.7002,25.7091,25.602,25.602,58348.0
2016-01-15 13:30:00,28.7,28.74,28.65,28.71,54426.0,25.6109,25.6466,25.5663,25.6198,54426.0
2016-01-15 14:00:00,28.7,28.75,28.62,28.63,40243.0,25.6109,25.6555,25.5395,25.5485,40243.0
2016-01-15 14:30:00,28.64,28.83,28.63,28.83,86119.0,25.5574,25.7269,25.5485,25.7269,86119.0
2016-01-15 15:00:00,28.83,28.89,28.68,28.75,174077.0,25.7269,25.7805,25.5931,25.6555,174077.0
2016-01-15 15:30:00,28.75,28.82,28.71,28.78,212276.0,25.6555,25.718,25.6198,25.6823,212276.0
2016-01-19 09:30:00,28.85,28.99,28.63,28.67,48444.0,25.7448,25.8697,25.5485,25.5841,48444.0
2016-01-19 10:00:00,28.66,28.8,28.59,28.72,46041.0,25.5752,25.7002,25.5128,25.6288,46041.0
2016-01-19 10:30:00,28.72,28.73,28.41,28.41,23532.0,25.6288,25.6377,25.3521,25.3521,23532.0
2016-01-19 11:00:00,28.41,28.48,28.17,28.34,83476.0,25.3521,25.4146,25.138,25.2897,83476.0
2016-01-19 11:30:00,28.38,28.46,28.31,28.35,56232.0,25.3254,25.3967,25.2629,25.2986,56232.0
2016-01-19 12:00:00,28.36,28.37,28.21,28.33,28319.0,25.3075,25.3164,25.1737,25.2807,28319.0
2016-01-19 12:30:00,28.34,28.35,28.23,28.25,31069.0,25.2897,25.2986,25.1915,25.2094,31069.0
2016-01-19 13:00:00,28.26,28.31,28.22,28.24,48892.0,25.2183,25.2629,25.1826,25.2004,48892.0
2016-01-19 13:30:00,28.24,28.29,28.21,28.25,37818.0,25.2004,25.245,25.1737,25.2094,37818.0
2016-01-19 14:00:00,28.26,28.27,28.1,28.23,52237.0,25.2183,25.2272,25.0755,25.1915,52237.0
2016-01-19 14:30:00,28.24,28.26,28.1,28.16,55288.0,25.2004,25.2183,25.0755,25.129,55288.0
2016-01-19 15:00:00,28.17,28.32,28.16,28.3,101940.0,25.138,25.2718,25.129,25.254,101940.0
2016-01-19 15:30:00,28.32,28.56,28.31,28.44,202874.0,25.2718,25.486,25.2629,25.3789,202874.0
2016-01-20 09:30:00,28.12,28.17,27.9,27.91,38835.0,25.0933,25.138,24.897,24.9059,38835.0
2016-01-20 10:00:00,27.9,28.01,27.73,27.85,37723.0,24.897,24.9952,24.7453,24.8524,37723.0
2016-01-20 10:30:00,27.82,27.86,27.52,27.54,80951.0,24.8256,24.8613,24.5579,24.5758,80951.0
2016-01-20 11:00:00,27.57,27.74,27.51,27.51,57655.0,24.6025,24.7542,24.549,24.549,57655.0
2016-01-20 11:30:00,27.51,27.57,27.3,27.34,86811.0,24.549,24.6025,24.3616,24.3973,86811.0
2016-01-20 12:00:00,27.35,27.39,27.18,27.19,80891.0,24.4062,24.4419,24.2545,24.2634,80891.0
2016-01-20 12:30:00,27.21,27.42,27.2,27.37,67353.0,24.2813,24.4687,24.2724,24.4241,67353.0
2016-01-20 13:00:00,27.37,27.41,27.27,27.36,70077.0,24.4241,24.4598,24.3348,24.4151,70077.0
2016-01-20 13:30:00,27.44,27.75,27.42,27.64,141364.0,24.4865,24.7632,24.4687,24.665,141364.0
2016-01-20 14:00:00,27.64,27.65,27.51,27.61,146031.0,24.665,24.6739,24.549,24.6382,146031.0
2016-01-20 14:30:00,27.6,27.67,27.5,27.63,137208.0,24.6293,24.6918,24.5401,24.6561,137208.0
2016-01-20 15:00:00,27.63,28.12,27.58,27.91,182212.0,24.6561,25.0933,24.6115,24.9059,182212.0
2016-01-20 15:30:00,27.91,27.98,27.68,27.77,347847.0,24.9059,24.9684,24.7007,24.781,347847.0
2016-01-21 09:30:00,27.85,28.2,27.78,27.87,86798.0,24.8524,25.1647,24.7899,24.8703,86798.0
2016-01-21 10:00:00,27.88,28.02,27.83,27.92,47075.0,24.8792,25.0041,24.8346,24.9149,47075.0
2016-01-21 10:30:00,27.91,28.01,27.82,27.82,112086.0,24.9059,24.9952,24.8256,24.8256,112086.0
2016-01-21 11:00:00,27.82,27.99,27.74,27.76,52609.0,24.8256,24.9773,24.7542,24.7721,52609.0
2016-01-21 11:30:00,27.76,27.94,27.75,27.9,56072.0,24.7721,24.9327,24.7632,24.897,56072.0
2016-01-21 12:00:00,27.91,28.16,27.91,28.07,160909.0,24.9059,25.129,24.9059,25.0487,160909.0
2016-01-21 12:30:00,28.08,28.23,28.05,28.11,72652.0,25.0576,25.1915,25.0309,25.0844,72652.0
2016-01-21 13:00:00,28.11,28.19,27.95,27.96,119683.0,25.0844,25.1558,24.9416,24.9506,119683.0
2016-01-21 13:30:00,27.93,28.07,27.8,28.03,56663.0,24.9238,25.0487,24.8078,25.013,56663.0
2016-01-21 14:00:00,28.04,28.06,27.84,27.95,70955.0,25.022,25.0398,24.8435,24.9416,70955.0
2016-01-21 14:30:00,27.95,28.11,27.84,28.01,98496.0,24.9416,25.0844,24.8435,24.9952,98496.0
2016-01-21 15:00:00,28.0,28.02,27.85,27.94,71510.0,24.9863,25.0041,24.8524,24.9327,71510.0
2016-01-21 15:30:00,27.94,28.02,27.86,27.87,187403.0,24.9327,25.0041,24.8613,24.8703,187403.0
2016-01-22 09:30:00,28.18,28.36,28.08,28.29,71931.0,25.1469,25.3075,25.0576,25.245,71931.0
2016-01-22 10:00:00,28.3,28.56,28.28,28.31,64883.0,25.254,25.486,25.2361,25.2629,64883.0
2016-01-22 10:30:00,28.36,28.42,28.24,28.27,64023.0,25.3075,25.3611,25.2004,25.2272,64023.0
2016-01-22 11:00:00,28.26,28.35,28.2,28.34,49980.0,25.2183,25.2986,25.1647,25.2897,49980.0
2016-01-22 11:30:00,28.34,28.34,28.22,28.29,21450.0,25.2897,25.2897,25.1826,25.245,21450.0
2016-01-22 12:00:00,28.29,28.33,28.2,28.21,64348.0,25.245,25.2807,25.1647,25.1737,64348.0
2016-01-22 12:30:00,28.23,28.25,28.2,28.21,42158.0,25.1915,25.2094,25.1647,25.1737,42158.0
2016-01-22 13:00:00,28.2,28.22,28.13,28.19,29407.0,25.1647,25.1826,25.1023,25.1558,29407.0
2016-01-22 13:30:00,28.19,28.32,28.18,28.31,28896.0,25.1558,25.2718,25.1469,25.2629,28896.0
2016-01-22 14:00:00,28.33,28.43,28.3,28.32,45117.0,25.2807,25.37,25.254,25.2718,45117.0
2016-01-22 14:30:00,28.31,28.32,28.24,28.3,29469.0,25.2629,25.2718,25.2004,25.254,29469.0
2016-01-22 15:00:00,28.3,28.3,28.18,28.2,58351.0,25.254,25.254,25.1469,25.1647,58351.0
2016-01-22 15:30:00,28.21,28.33,28.15,28.29,190175.0,25.1737,25.2807,25.1201,25.245,190175.0
2016-01-25 09:30:00,28.34,28.49,28.17,28.24,39781.0,25.2897,25.4235,25.138,25.2004,39781.0
2016-01-25 10:00:00,28.23,28.33,28.14,28.29,36518.0,25.1915,25.2807,25.1112,25.245,36518.0
2016-01-25 10:30:00,28.29,28.36,28.22,28.25,43269.0,25.245,25.3075,25.1826,25.2094,43269.0
2016-01-25 11:00:00,28.24,28.24,28.1,28.22,36581.0,25.2004,25.2004,25.0755,25.1826,36581.0
2016-01-25 11:30:00,28.22,28.25,28.14,28.21,25116.0,25.1826,25.2094,25.1112,25.1737,25116.0
2016-01-25 12:00:00,28.22,28.27,28.12,28.23,57136.0,25.1826,25.2272,25.0933,25.1915,57136.0
2016-01-25 12:30:00,28.22,28.3,28.2,28.28,38230.0,25.1826,25.254,25.1647,25.2361,38230.0
2016-01-25 13:00:00,28.28,28.4,28.27,28.3,39333.0,25.2361,25.3432,25.2272,25.254,39333.0
2016-01-25 13:30:00,28.32,28.34,28.23,28.23,27701.0,25.2718,25.2897,25.1915,25.1915,27701.0
2016-01-25 14:00:00,28.22,28.36,28.2,28.32,29566.0,25.1826,25.3075,25.1647,25.2718,29566.0
2016-01-25 14:30:00,28.32,28.34,28.25,28.3,43183.0,25.2718,25.2897,25.2094,25.254,43183.0
2016-01-25 15:00:00,28.31,28.32,28.14,28.17,59833.0,25.2629,25.2718,25.1112,25.138,59833.0
2016-01-25 15:30:00,28.17,28.23,28.11,28.2,154544.0,25.138,25.1915,25.0844,25.1647,154544.0
2016-01-26 09:30:00,28.26,28.49,28.26,28.38,24596.0,25.2183,25.4235,25.2183,25.3254,24596.0
2016-01-26 10:00:00,28.43,28.56,28.41,28.41,23112.0,25.37,25.486,25.3521,25.3521,23112.0
2016-01-26 10:30:00,28.45,28.53,28.41,28.45,95744.0,25.3878,25.4592,25.3521,25.3878,95744.0
2016-01-26 11:00:00,28.46,28.52,28.4,28.46,85258.0,25.3967,25.4503,25.3432,25.3967,85258.0
2016-01-26 11:30:00,28.46,28.48,28.41,28.46,63192.0,25.3967,25.4146,25.3521,25.3967,63192.0
2016-01-26 12:00:00,28.46,28.47,28.44,28.46,112857.0,25.3967,25.4057,25.3789,25.3967,112857.0
2016-01-26 12:30:00,28.46,28.49,28.43,28.44,53120.0,25.3967,25.4235,25.37,25.3789,53120.0
2016-01-26 13:00:00,28.45,28.47,28.4,28.44,84014.0,25.3878,25.4057,25.3432,25.3789,84014.0
2016-01-26 13:30:00,28.43,28.56,28.42,28.55,130280.0,25.37,25.486,25.3611,25.4771,130280.0
2016-01-26 14:00:00,28.55,28.59,28.43,28.45,55770.0,25.4771,25.5128,25.37,25.3878,55770.0
2016-01-26 14:30:00,28.45,28.55,28.44,28.49,53271.0,25.3878,25.4771,25.3789,25.4235,53271.0
2016-01-26 15:00:00,28.5,28.51,28.42,28.5,70755.0,25.4324,25.4414,25.3611,25.4324,70755.0
2016-01-26 15:30:00,28.5,28.62,28.48,28.62,168777.0,25.4324,25.5395,25.4146,25.5395,168777.0
2016-01-27 09:30:00,28.45,28.66,28.44,28.58,28203.0,25.3878,25.5752,25.3789,25.5038,28203.0
2016-01-27 10:00:00,28.65,28.68,28.53,28.54,30484.0,25.5663,25.5931,25.4592,25.4681,30484.0
2016-01-27 10:30:00,28.55,28.68,28.49,28.66,27780.0,25.4771,25.5931,25.4235,25.5752,27780.0
2016-01-27 11:00:00,28.67,28.94,28.62,28.94,40427.0,25.5841,25.8251,25.5395,25.8251,40427.0
2016-01-27 11:30:00,28.93,29.14,28.93,29.08,47527.0,25.8162,26.0036,25.8162,25.95,47527.0
2016-01-27 12:00:00,29.07,29.18,29.05,29.1,29032.0,25.9411,26.0393,25.9232,25.9679,29032.0
2016-01-27 12:30:00,29.11,29.13,29.04,29.06,28998.0,25.9768,25.9946,25.9143,25.9322,28998.0
2016-01-27 13:00:00,29.08,29.14,29.01,29.01,46688.0,25.95,26.0036,25.8875,25.8875,46688.0
2016-01-27 13:30:00,29.03,29.33,29.03,29.32,126863.0,25.9054,26.1731,25.9054,26.1642,126863.0
2016-01-27 14:00:00,29.32,29.38,29.0,29.21,81389.0,26.1642,26.2177,25.8786,26.066,81389.0
2016-01-27 14:30:00,29.18,29.22,29.01,29.02,59078.0,26.0393,26.0749,25.8875,25.8965,59078.0
2016-01-27 15:00:00,29.01,29.02,28.75,28.82,58678.0,25.8875,25.8965,25.6555,25.718,58678.0
2016-01-27 15:30:00,28.83,28.95,28.79,28.87,119097.0,25.7269,25.834,25.6912,25.7626,119097.0
2016-01-28 09:30:00,29.08,29.25,29.03,29.18,39578.0,25.95,26.1017,25.9054,26.0393,39578.0
2016-01-28 10:00:00,29.2,29.36,29.11,29.19,38512.0,26.0571,26.1999,25.9768,26.0482,38512.0
2016-01-28 10:30:00,29.15,29.2,29.0,29.17,28517.0,26.0125,26.0571,25.8786,26.0303,28517.0
2016-01-28 11:00:00,29.19,29.36,29.17,29.17,22691.0,26.0482,26.1999,26.0303,26.0303,22691.0
2016-01-28 11:30:00,29.15,29.18,29.07,29.09,22672.0,26.0125,26.0393,25.9411,25.9589,22672.0
2016-01-28 12:00:00,29.09,29.21,29.08,29.18,15684.0,25.9589,26.066,25.95,26.0393,15684.0
2016-01-28 12:30:00,29.19,29.33,29.19,29.27,18152.0,26.0482,26.1731,26.0482,26.1196,18152.0
2016-01-28 13:00:00,29.27,29.32,29.14,29.21,28934.0,26.1196,26.1642,26.0036,26.066,28934.0
2016-01-28 13:30:00,29.23,29.24,29.15,29.15,33022.0,26.0839,26.0928,26.0125,26.0125,33022.0
2016-01-28 14:00:00,29.15,29.27,29.14,29.24,30051.0,26.0125,26.1196,26.0036,26.0928,30051.0
2016-01-28 14:30:00,29.24,29.27,29.08,29.14,35068.0,26.0928,26.1196,25.95,26.0036,35068.0
2016-01-28 15:00:00,29.16,29.23,29.12,29.19,40909.0,26.0214,26.0839,25.9857,26.0482,40909.0
2016-01-28 15:30:00,29.19,29.23,29.11,29.2,134913.0,26.0482,26.0839,25.9768,26.0571,134913.0
2016-01-29 09:30:00,29.3,29.54,29.3,29.52,27029.0,26.1463,26.3605,26.1463,26.3427,27029.0
2016-01-29 10:00:00,29.51,29.71,29.51,29.59,18231.0,26.3337,26.5122,26.3337,26.4051,18231.0
2016-01-29 10:30:00,29.59,29.71,29.56,29.7,26107.0,26.4051,26.5122,26.3784,26.5033,26107.0
2016-01-29 11:00:00,29.7,29.83,29.58,29.63,17740.0,26.5033,26.6193,26.3962,26.4408,17740.0
2016-01-29 11:30:00,29.63,29.7,29.56,29.65,29838.0,26.4408,26.5033,26.3784,26.4587,29838.0
2016-01-29 12:00:00,29.65,29.8,29.63,29.73,14000.0,26.4587,26.5925,26.4408,26.5301,14000.0
2016-01-29 12:30:00,29.73,29.77,29.67,29.68,14804.0,26.5301,26.5657,26.4765,26.4854,14804.0
2016-01-29 13:00:00,29.69,29.71,29.61,29.63,36921.0,26.4944,26.5122,26.423,26.4408,36921.0
2016-01-29 13:30:00,29.62,29.65,29.55,29.57,36960.0,26.4319,26.4587,26.3694,26.3873,36960.0
2016-01-29 14:00:00,29.57,29.66,29.52,29.64,34251.0,26.3873,26.4676,26.3427,26.4497,34251.0
2016-01-29 14:30:00,29.64,29.67,29.6,29.63,48522.0,26.4497,26.4765,26.414,26.4408,48522.0
2016-01-29 15:00:00,29.65,29.93,29.63,29.82,90990.0,26.4587,26.7085,26.4408,26.6104,90990.0
2016-01-29 15:30:00,29.83,29.99,29.78,29.94,151586.0,26.6193,26.7621,26.5747,26.7175,151586.0
2016-02-01 09:30:00,29.93,30.01,29.6,30.0,120763.0,26.7085,26.7799,26.414,26.771,120763.0
2016-02-01 10:00:00,29.93,30.0,29.78,29.84,43178.0,26.7085,26.771,26.5747,26.6282,43178.0
2016-02-01 10:30:00,29.9,30.09,29.88,30.07,39626.0,26.6818,26.8513,26.6639,26.8335,39626.0
2016-02-01 11:00:00,30.07,30.12,29.97,30.03,83917.0,26.8335,26.8781,26.7442,26.7978,83917.0
2016-02-01 11:30:00,30.03,30.04,29.95,29.96,34101.0,26.7978,26.8067,26.7264,26.7353,34101.0
2016-02-01 12:00:00,29.97,29.99,29.88,29.92,50108.0,26.7442,26.7621,26.6639,26.6996,50108.0
2016-02-01 12:30:00,29.92,30.01,29.9,29.92,28505.0,26.6996,26.7799,26.6818,26.6996,28505.0
2016-02-01 13:00:00,29.92,30.03,29.9,29.99,62407.0,26.6996,26.7978,26.6818,26.7621,62407.0
2016-02-01 13:30:00,29.99,30.07,29.95,30.03,27776.0,26.7621,26.8335,26.7264,26.7978,27776.0
2016-02-01 14:00:00,30.05,30.05,29.88,29.94,41364.0,26.8156,26.8156,26.6639,26.7175,41364.0
2016-02-01 14:30:00,29.96,30.02,29.93,30.01,56316.0,26.7353,26.7888,26.7085,26.7799,56316.0
2016-02-01 15:00:00,30.0,30.06,29.94,30.02,97982.0,26.771,26.8245,26.7175,26.7888,97982.0
2016-02-01 15:30:00,30.03,30.06,29.95,30.0,178156.0,26.7978,26.8245,26.7264,26.771,178156.0
2016-02-02 09:30:00,29.74,29.96,29.66,29.71,29443.0,26.539,26.7353,26.4676,26.5122,29443.0
2016-02-02 10:00:00,29.68,29.74,29.56,29.66,17636.0,26.4854,26.539,26.3784,26.4676,17636.0
2016-02-02 10:30:00,29.67,29.7,29.58,29.61,21419.0,26.4765,26.5033,26.3962,26.423,21419.0
2016-02-02 11:00:00,29.61,29.8,29.58,29.8,23519.0,26.423,26.5925,26.3962,26.5925,23519.0
2016-02-02 11:30:00,29.78,29.89,29.76,29.84,30441.0,26.5747,26.6728,26.5568,26.6282,30441.0
2016-02-02 12:00:00,29.83,29.87,29.75,29.77,24259.0,26.6193,26.655,26.5479,26.5657,24259.0
2016-02-02 12:30:00,29.77,29.92,29.71,29.91,27568.0,26.5657,26.6996,26.5122,26.6907,27568.0
2016-02-02 13:00:00,29.91,30.03,29.85,30.01,26169.0,26.6907,26.7978,26.6371,26.7799,26169.0
2016-02-02 13:30:00,30.01,30.1,29.99,30.01,33409.0,26.7799,26.8602,26.7621,26.7799,33409.0
2016-02-02 14:00:00,30.01,30.06,29.84,29.85,30479.0,26.7799,26.8245,26.6282,26.6371,30479.0
2016-02-02 14:30:00,29.85,29.98,29.79,29.81,30153.0,26.6371,26.7531,26.5836,26.6014,30153.0
2016-02-02 15:00:00,29.81,29.84,29.7,29.77,47260.0,26.6014,26.6282,26.5033,26.5657,47260.0
2016-02-02 15:30:00,29.77,29.88,29.77,29.81,85454.0,26.5657,26.6639,26.5657,26.6014,85454.0
2016-02-03 09:30:00,30.0,30.1,29.85,30.0,21964.0,26.771,26.8602,26.6371,26.771,21964.0
2016-02-03 10:00:00,30.03,30.03,29.69,29.7,51038.0,26.7978,26.7978,26.4944,26.5033,51038.0
2016-02-03 10:30:00,29.66,29.76,29.49,29.69,35524.0,26.4676,26.5568,26.3159,26.4944,35524.0
2016-02-03 11:00:00,29.69,29.73,29.47,29.73,35084.0,26.4944,26.5301,26.298,26.5301,35084.0
2016-02-03 11:30:00,29.71,29.88,29.66,29.81,23170.0,26.5122,26.6639,26.4676,26.6014,23170.0
2016-02-03 12:00:00,29.82,29.93,29.77,29.92,24225.0,26.6104,26.7085,26.5657,26.6996,24225.0
2016-02-03 12:30:00,29.89,29.98,29.81,29.98,14007.0,26.6728,26.7531,26.6014,26.7531,14007.0
2016-02-03 13:00:00,30.0,30.0,29.91,29.92,21340.0,26.771,26.771,26.6907,26.6996,21340.0
2016-02-03 13:30:00,29.9,29.9,29.74,29.76,20192.0,26.6818,26.6818,26.539,26.5568,20192.0
2016-02-03 14:00:00,29.75,30.12,29.75,30.09,30778.0,26.5479,26.8781,26.5479,26.8513,30778.0
2016-02-03 14:30:00,30.09,30.11,29.99,30.03,32538.0,26.8513,26.8692,26.7621,26.7978,32538.0
2016-02-03 15:00:00,30.05,30.13,30.01,30.01,41860.0,26.8156,26.887,26.7799,26.7799,41860.0
2016-02-03 15:30:00,30.0,30.14,29.98,30.14,131078.0,26.771,26.8959,26.7531,26.8959,131078.0
2016-02-04 09:30:00,30.04,30.38,30.04,30.26,32494.0,26.8067,27.1101,26.8067,27.003,32494.0
2016-02-04 10:00:00,30.28,30.28,30.06,30.06,47086.0,27.0209,27.0209,26.8245,26.8245,47086.0
2016-02-04 10:30:00,30.07,30.19,30.04,30.05,61228.0,26.8335,26.9405,26.8067,26.8156,61228.0
2016-02-04 11:00:00,30.07,30.07,29.77,29.77,48507.0,26.8335,26.8335,26.5657,26.5657,48507.0
2016-02-04 11:30:00,29.78,29.78,29.58,29.59,51070.0,26.5747,26.5747,26.3962,26.4051,51070.0
2016-02-04 12:00:00,29.59,29.8,29.57,29.67,50886.0,26.4051,26.5925,26.3873,26.4765,50886.0
2016-02-04 12:30:00,29.66,29.69,29.54,29.58,52304.0,26.4676,26.4944,26.3605,26.3962,52304.0
2016-02-04 13:00:00,29.58,29.68,29.54,29.55,43057.0,26.3962,26.4854,26.3605,26.3694,43057.0
2016-02-04 13:30:00,29.55,29.57,29.42,29.47,26682.0,26.3694,26.3873,26.2534,26.298,26682.0
2016-02-04 14:00:00,29.47,29.55,29.39,29.51,63207.0,26.298,26.3694,26.2266,26.3337,63207.0
2016-02-04 14:30:00,29.49,29.52,29.35,29.41,43650.0,26.3159,26.3427,26.191,26.2445,43650.0
2016-02-04 15:00:00,29.41,29.51,29.36,29.43,92260.0,26.2445,26.3337,26.1999,26.2623,92260.0
2016-02-04 15:30:00,29.44,29.46,29.38,29.39,305325.0,26.2713,26.2891,26.2177,26.2266,305325.0
2016-02-05 09:30:00,29.4,29.51,29.16,29.23,53397.0,26.2356,26.3337,26.0214,26.0839,53397.0
2016-02-05 10:00:00,29.26,29.33,29.11,29.11,73710.0,26.1106,26.1731,25.9768,25.9768,73710.0
2016-02-05 10:30:00,29.08,29.13,28.99,28.99,76711.0,25.95,25.9946,25.8697,25.8697,76711.0
2016-02-05 11:00:00,29.01,29.02,28.7,28.75,41769.0,25.8875,25.8965,25.6109,25.6555,41769.0
2016-02-05 11:30:00,28.77,28.85,28.72,28.76,39097.0,25.6734,25.7448,25.6288,25.6645,39097.0
2016-02-05 12:00:00,28.77,28.89,28.75,28.84,38389.0,25.6734,25.7805,25.6555,25.7358,38389.0
2016-02-05 12:30:00,28.85,28.89,28.78,28.81,42293.0,25.7448,25.7805,25.6823,25.7091,42293.0
2016-02-05 13:00:00,28.82,28.85,28.77,28.82,33278.0,25.718,25.7448,25.6734,25.718,33278.0
2016-02-05 13:30:00,28.82,28.82,28.71,28.79,43444.0,25.718,25.718,25.6198,25.6912,43444.0
2016-02-05 14:00:00,28.8,28.81,28.63,28.67,44356.0,25.7002,25.7091,25.5485,25.5841,44356.0
2016-02-05 14:30:00,28.68,28.72,28.61,28.63,49033.0,25.5931,25.6288,25.5306,25.5485,49033.0
2016-02-05 15:00:00,28.63,28.63,28.45,28.55,95702.0,25.5485,25.5485,25.3878,25.4771,95702.0
2016-02-05 15:30:00,28.55,28.61,28.48,28.61,151200.0,25.4771,25.5306,25.4146,25.5306,151200.0
2016-02-08 09:30:00,28.28,28.3,27.8,27.92,58234.0,25.2361,25.254,24.8078,24.9149,58234.0
2016-02-08 10:00:00,27.91,27.97,27.75,27.83,77943.0,24.9059,24.9595,24.7632,24.8346,77943.0
2016-02-08 10:30:00,27.83,27.94,27.82,27.88,80391.0,24.8346,24.9327,24.8256,24.8792,80391.0
2016-02-08 11:00:00,27.89,27.9,27.75,27.78,79725.0,24.8881,24.897,24.7632,24.7899,79725.0
2016-02-08 11:30:00,27.79,27.87,27.7,27.84,77164.0,24.7989,24.8703,24.7185,24.8435,77164.0
2016-02-08 12:00:00,27.84,27.94,27.81,27.9,95439.0,24.8435,24.9327,24.8167,24.897,95439.0
2016-02-08 12:30:00,27.91,27.99,27.87,27.93,42054.0,24.9059,24.9773,24.8703,24.9238,42054.0
2016-02-08 13:00:00,27.92,27.94,27.77,27.77,49494.0,24.9149,24.9327,24.781,24.781,49494.0
2016-02-08 13:30:00,27.77,27.81,27.64,27.68,45743.0,24.781,24.8167,24.665,24.7007,45743.0
2016-02-08 14:00:00,27.67,27.74,27.64,27.71,52401.0,24.6918,24.7542,24.665,24.7275,52401.0
2016-02-08 14:30:00,27.71,27.75,27.63,27.69,52196.0,24.7275,24.7632,24.6561,24.7096,52196.0
2016-02-08 15:00:00,27.69,27.85,27.67,27.75,113675.0,24.7096,24.8524,24.6918,24.7632,113675.0
2016-02-08 15:30:00,27.76,27.89,27.73,27.85,330242.0,24.7721,24.8881,24.7453,24.8524,330242.0
2016-02-09 09:30:00,27.57,27.99,27.57,27.95,29386.0,24.6025,24.9773,24.6025,24.9416,29386.0
2016-02-09 10:00:00,27.96,27.98,27.73,27.77,33063.0,24.9506,24.9684,24.7453,24.781,33063.0
2016-02-09 10:30:00,27.78,27.78,27.62,27.62,35459.0,24.7899,24.7899,24.6472,24.6472,35459.0
2016-02-09 11:00:00,27.63,27.81,27.63,27.76,53536.0,24.6561,24.8167,24.6561,24.7721,53536.0
2016-02-09 11:30:00,27.76,27.78,27.57,27.6,90764.0,24.7721,24.7899,24.6025,24.6293,90764.0
2016-02-09 12:00:00,27.62,27.69,27.55,27.58,86728.0,24.6472,24.7096,24.5847,24.6115,86728.0
2016-02-09 12:30:00,27.59,27.64,27.56,27.58,32335.0,24.6204,24.665,24.5936,24.6115,32335.0
2016-02-09 13:00:00,27.58,27.59,27.39,27.49,50020.0,24.6115,24.6204,24.4419,24.5312,50020.0
2016-02-09 13:30:00,27.51,27.56,27.5,27.54,25850.0,24.549,24.5936,24.5401,24.5758,25850.0
2016-02-09 14:00:00,27.54,27.62,27.44,27.45,43321.0,24.5758,24.6472,24.4865,24.4955,43321.0
2016-02-09 14:30:00,27.45,27.59,27.38,27.54,148855.0,24.4955,24.6204,24.433,24.5758,148855.0
2016-02-09 15:00:00,27.54,27.66,27.53,27.57,95523.0,24.5758,24.6829,24.5668,24.6025,95523.0
2016-02-09 15:30:00,27.58,27.65,27.52,27.53,146916.0,24.6115,24.6739,24.5579,24.5668,146916.0
2016-02-10 09:30:00,27.63,27.73,27.53,27.65,35196.0,24.6561,24.7453,24.5668,24.6739,35196.0
2016-02-10 10:00:00,27.67,27.78,27.61,27.71,46010.0,24.6918,24.7899,24.6382,24.7275,46010.0
2016-02-10 10:30:00,27.73,27.81,27.63,27.67,47992.0,24.7453,24.8167,24.6561,24.6918,47992.0
2016-02-10 11:00:00,27.68,27.69,27.49,27.52,46804.0,24.7007,24.7096,24.5312,24.5579,46804.0
2016-02-10 11:30:00,27.52,27.57,27.4,27.52,44451.0,24.5579,24.6025,24.4508,24.5579,44451.0
2016-02-10 12:00:00,27.51,27.61,27.49,27.58,29285.0,24.549,24.6382,24.5312,24.6115,29285.0
2016-02-10 12:30:00,27.59,27.69,27.58,27.67,37047.0,24.6204,24.7096,24.6115,24.6918,37047.0
2016-02-10 13:00:00,27.66,27.72,27.64,27.65,58749.0,24.6829,24.7364,24.665,24.6739,58749.0
2016-02-10 13:30:00,27.64,27.65,27.59,27.63,35874.0,24.665,24.6739,24.6204,24.6561,35874.0
2016-02-10 14:00:00,27.62,27.68,27.59,27.59,44402.0,24.6472,24.7007,24.6204,24.6204,44402.0
2016-02-10 14:30:00,27.59,27.64,27.53,27.58,50065.0,24.6204,24.665,24.5668,24.6115,50065.0
2016-02-10 15:00:00,27.59,27.67,27.52,27.55,111043.0,24.6204,24.6918,24.5579,24.5847,111043.0
2016-02-10 15:30:00,27.56,27.59,27.48,27.5,115275.0,24.5936,24.6204,24.5222,24.5401,115275.0
2016-02-11 09:30:00,27.1,27.32,26.91,27.21,22141.0,24.1831,24.3795,24.0136,24.2813,22141.0
2016-02-11 10:00:00,27.26,27.36,27.16,27.17,14043.0,24.3259,24.4151,24.2367,24.2456,14043.0
2016-02-11 10:30:00,27.2,27.24,27.1,27.11,21686.0,24.2724,24.3081,24.1831,24.1921,21686.0
2016-02-11 11:00:00,27.12,27.14,26.96,26.98,30909.0,24.201,24.2188,24.0582,24.076,30909.0
2016-02-11 11:30:00,26.98,27.0,26.91,26.97,23326.0,24.076,24.0939,24.0136,24.0671,23326.0
2016-02-11 12:00:00,26.97,27.21,26.96,27.19,27288.0,24.0671,24.2813,24.0582,24.2634,27288.0
2016-02-11 12:30:00,27.2,27.31,27.17,27.25,30997.0,24.2724,24.3705,24.2456,24.317,30997.0
2016-02-11 13:00:00,27.25,27.3,27.15,27.18,45875.0,24.317,24.3616,24.2277,24.2545,45875.0
2016-02-11 13:30:00,27.18,27.19,27.11,27.12,35600.0,24.2545,24.2634,24.1921,24.201,35600.0
2016-02-11 14:00:00,27.12,27.12,26.95,26.96,51676.0,24.201,24.201,24.0493,24.0582,51676.0
2016-02-11 14:30:00,26.96,27.19,26.95,27.11,173862.0,24.0582,24.2634,24.0493,24.1921,173862.0
2016-02-11 15:00:00,27.12,27.14,27.01,27.11,63815.0,24.201,24.2188,24.1028,24.1921,63815.0
2016-02-11 15:30:00,27.1,27.15,27.03,27.08,377984.0,24.1831,24.2277,24.1207,24.1653,377984.0
2016-02-12 09:30:00,27.24,27.24,26.89,27.04,77120.0,24.3081,24.3081,23.9957,24.1296,77120.0
2016-02-12 10:00:00,27.05,27.13,27.0,27.11,76617.0,24.1385,24.2099,24.0939,24.1921,76617.0
2016-02-12 10:30:00,27.1,27.2,27.06,27.18,207594.0,24.1831,24.2724,24.1474,24.2545,207594.0
2016-02-12 11:00:00,27.2,27.4,27.15,27.34,96345.0,24.2724,24.4508,24.2277,24.3973,96345.0
2016-02-12 11:30:00,27.34,27.39,27.29,27.31,69617.0,24.3973,24.4419,24.3527,24.3705,69617.0
2016-02-12 12:00:00,27.32,27.5,27.32,27.45,40492.0,24.3795,24.5401,24.3795,24.4955,40492.0
2016-02-12 12:30:00,27.45,27.5,27.4,27.44,43314.0,24.4955,24.5401,24.4508,24.4865,43314.0
2016-02-12 13:00:00,27.44,27.48,27.39,27.45,46367.0,24.4865,24.5222,24.4419,24.4955,46367.0
2016-02-12 13:30:00,27.45,27.5,27.41,27.47,42575.0,24.4955,24.5401,24.4598,24.5133,42575.0
2016-02-12 14:00:00,27.48,27.52,27.44,27.45,47913.0,24.5222,24.5579,24.4865,24.4955,47913.0
2016-02-12 14:30:00,27.45,27.54,27.43,27.44,92327.0,24.4955,24.5758,24.4776,24.4865,92327.0
2016-02-12 15:00:00,27.44,27.5,27.4,27.48,96804.0,24.4865,24.5401,24.4508,24.5222,96804.0
2016-02-12 15:30:00,27.48,27.48,27.32,27.39,169704.0,24.5222,24.5222,24.3795,24.4419,169704.0
2016-02-16 09:30:00,27.68,27.89,27.68,27.83,15894.0,24.7007,24.8881,24.7007,24.8346,15894.0
2016-02-16 10:00:00,27.79,27.83,27.59,27.66,39581.0,24.7989,24.8346,24.6204,24.6829,39581.0
2016-02-16 10:30:00,27.65,27.77,27.61,27.71,42193.0,24.6739,24.781,24.6382,24.7275,42193.0
2016-02-16 11:00:00,27.7,27.75,27.58,27.75,52745.0,24.7185,24.7632,24.6115,24.7632,52745.0
2016-02-16 11:30:00,27.75,27.87,27.75,27.86,33827.0,24.7632,24.8703,24.7632,24.8613,33827.0
2016-02-16 12:00:00,27.87,27.93,27.82,27.92,22142.0,24.8703,24.9238,24.8256,24.9149,22142.0
2016-02-16 12:30:00,27.91,28.0,27.86,28.0,30172.0,24.9059,24.9863,24.8613,24.9863,30172.0
2016-02-16 13:00:00,28.01,28.07,27.96,28.0,35637.0,24.9952,25.0487,24.9506,24.9863,35637.0
2016-02-16 13:30:00,27.99,28.06,27.95,28.02,37463.0,24.9773,25.0398,24.9416,25.0041,37463.0
2016-02-16 14:00:00,28.03,28.14,28.02,28.11,36106.0,25.013,25.1112,25.0041,25.0844,36106.0
2016-02-16 14:30:00,28.11,28.16,28.05,28.07,47888.0,25.0844,25.129,25.0309,25.0487,47888.0
2016-02-16 15:00:00,28.06,28.09,28.04,28.05,51393.0,25.0398,25.0666,25.022,25.0309,51393.0
2016-02-16 15:30:00,28.06,28.09,27.99,28.04,114394.0,25.0398,25.0666,24.9773,25.022,114394.0
2016-02-17 09:30:00,28.1,28.39,28.09,28.24,40006.0,25.0755,25.3343,25.0666,25.2004,40006.0
2016-02-17 10:00:00,28.25,28.6,28.25,28.6,28325.0,25.2094,25.5217,25.2094,25.5217,28325.0
2016-02-17 10:30:00,28.63,28.94,28.57,28.86,60587.0,25.5485,25.8251,25.4949,25.7537,60587.0
2016-02-17 11:00:00,28.85,28.91,28.78,28.87,71276.0,25.7448,25.7983,25.6823,25.7626,71276.0
2016-02-17 11:30:00,28.88,28.93,28.8,28.9,56381.0,25.7715,25.8162,25.7002,25.7894,56381.0
2016-02-17 12:00:00,28.91,29.03,28.81,29.02,44087.0,25.7983,25.9054,25.7091,25.8965,44087.0
2016-02-17 12:30:00,29.01,29.12,29.01,29.02,33257.0,25.8875,25.9857,25.8875,25.8965,33257.0
2016-02-17 13:00:00,29.01,29.08,28.96,29.01,50577.0,25.8875,25.95,25.8429,25.8875,50577.0
2016-02-17 13:30:00,29.01,29.09,28.99,29.09,41348.0,25.8875,25.9589,25.8697,25.9589,41348.0
2016-02-17 14:00:00,29.09,29.21,29.06,29.18,50180.0,25.9589,26.066,25.9322,26.0393,50180.0
2016-02-17 14:30:00,29.19,29.31,29.19,29.3,40337.0,26.0482,26.1553,26.0482,26.1463,40337.0
2016-02-17 15:00:00,29.29,29.4,29.28,29.31,70936.0,26.1374,26.2356,26.1285,26.1553,70936.0
2016-02-17 15:30:00,29.31,29.32,29.26,29.31,117324.0,26.1553,26.1642,26.1106,26.1553,117324.0
2016-02-18 09:30:00,29.32,29.56,29.32,29.41,48339.0,26.1642,26.3784,26.1642,26.2445,48339.0
2016-02-18 10:00:00,29.42,29.54,29.36,29.54,36196.0,26.2534,26.3605,26.1999,26.3605,36196.0
2016-02-18 10:30:00,29.54,29.59,29.44,29.54,51077.0,26.3605,26.4051,26.2713,26.3605,51077.0
2016-02-18 11:00:00,29.53,29.54,29.37,29.4,48421.0,26.3516,26.3605,26.2088,26.2356,48421.0
2016-02-18 11:30:00,29.4,29.47,29.36,29.42,45224.0,26.2356,26.298,26.1999,26.2534,45224.0
2016-02-18 12:00:00,29.42,29.47,29.38,29.44,35406.0,26.2534,26.298,26.2177,26.2713,35406.0
2016-02-18 12:30:00,29.45,29.45,29.36,29.38,37004.0,26.2802,26.2802,26.1999,26.2177,37004.0
2016-02-18 13:00:00,29.36,29.38,29.21,29.24,37415.0,26.1999,26.2177,26.066,26.0928,37415.0
2016-02-18 13:30:00,29.23,29.29,29.21,29.29,34612.0,26.0839,26.1374,26.066,26.1374,34612.0
2016-02-18 14:00:00,29.29,29.32,29.26,29.27,52019.0,26.1374,26.1642,26.1106,26.1196,52019.0
2016-02-18 14:30:00,29.28,29.4,29.26,29.4,47467.0,26.1285,26.2356,26.1106,26.2356,47467.0
2016-02-18 15:00:00,29.4,29.42,29.32,29.36,64609.0,26.2356,26.2534,26.1642,26.1999,64609.0
2016-02-18 15:30:00,29.36,29.4,29.32,29.37,154013.0,26.1999,26.2356,26.1642,26.2088,154013.0
2016-02-19 09:30:00,29.26,29.42,29.14,29.31,17653.0,26.1106,26.2534,26.0036,26.1553,17653.0
2016-02-19 10:00:00,29.28,29.49,29.25,29.39,24686.0,26.1285,26.3159,26.1017,26.2266,24686.0
2016-02-19 10:30:00,29.42,29.66,29.41,29.6,24615.0,26.2534,26.4676,26.2445,26.414,24615.0
2016-02-19 11:00:00,29.57,29.77,29.52,29.76,33116.0,26.3873,26.5657,26.3427,26.5568,33116.0
2016-02-19 11:30:00,29.77,29.79,29.59,29.59,29214.0,26.5657,26.5836,26.4051,26.4051,29214.0
2016-02-19 12:00:00,29.6,29.72,29.6,29.63,23187.0,26.414,26.5211,26.414,26.4408,23187.0
2016-02-19 12:30:00,29.64,29.73,29.63,29.73,23070.0,26.4497,26.5301,26.4408,26.5301,23070.0
2016-02-19 13:00:00,29.74,29.75,29.65,29.71,35964.0,26.539,26.5479,26.4587,26.5122,35964.0
2016-02-19 13:30:00,29.72,29.8,29.72,29.78,18946.0,26.5211,26.5925,26.5211,26.5747,18946.0
2016-02-19 14:00:00,29.77,29.77,29.69,29.7,30867.0,26.5657,26.5657,26.4944,26.5033,30867.0
2016-02-19 14:30:00,29.7,29.74,29.67,29.72,38529.0,26.5033,26.539,26.4765,26.5211,38529.0
2016-02-19 15:00:00,29.72,29.84,29.68,29.84,59223.0,26.5211,26.6282,26.4854,26.6282,59223.0
2016-02-19 15:30:00,29.84,29.88,29.76,29.79,128525.0,26.6282,26.6639,26.5568,26.5836,128525.0
2016-02-22 09:30:00,29.85,30.11,29.69,29.98,129503.0,26.6371,26.8692,26.4944,26.7531,129503.0
2016-02-22 10:00:00,29.99,30.06,29.9,29.99,68875.0,26.7621,26.8245,26.6818,26.7621,68875.0
2016-02-22 10:30:00,29.99,30.06,29.95,29.97,67026.0,26.7621,26.8245,26.7264,26.7442,67026.0
2016-02-22 11:00:00,29.98,30.15,29.93,30.08,35035.0,26.7531,26.9048,26.7085,26.8424,35035.0
2016-02-22 11:30:00,30.07,30.09,30.02,30.06,19744.0,26.8335,26.8513,26.7888,26.8245,19744.0
2016-02-22 12:00:00,30.06,30.07,29.99,30.02,31799.0,26.8245,26.8335,26.7621,26.7888,31799.0
2016-02-22 12:30:00,30.02,30.08,30.01,30.01,22696.0,26.7888,26.8424,26.7799,26.7799,22696.0
2016-02-22 13:00:00,30.02,30.1,30.01,30.07,25156.0,26.7888,26.8602,26.7799,26.8335,25156.0
2016-02-22 13:30:00,30.09,30.12,30.05,30.07,24822.0,26.8513,26.8781,26.8156,26.8335,24822.0
2016-02-22 14:00:00,30.07,30.07,29.94,29.98,141216.0,26.8335,26.8335,26.7175,26.7531,141216.0
2016-02-22 14:30:00,29.98,30.01,29.96,29.99,139089.0,26.7531,26.7799,26.7353,26.7621,139089.0
2016-02-22 15:00:00,30.0,30.08,29.97,30.06,126563.0,26.771,26.8424,26.7442,26.8245,126563.0
2016-02-22 15:30:00,30.06,30.15,30.05,30.1,91614.0,26.8245,26.9048,26.8156,26.8602,91614.0
2016-02-23 09:30:00,30.05,30.64,30.05,30.63,66122.0,26.8156,27.3421,26.8156,27.3332,66122.0
2016-02-23 10:00:00,30.63,30.76,30.57,30.76,67566.0,27.3332,27.4492,27.2796,27.4492,67566.0
2016-02-23 10:30:00,30.75,30.85,30.71,30.81,41292.0,27.4403,27.5295,27.4046,27.4938,41292.0
2016-02-23 11:00:00,30.8,30.9,30.73,30.9,52587.0,27.4849,27.5741,27.4224,27.5741,52587.0
2016-02-23 11:30:00,30.92,31.18,30.92,31.1,69353.0,27.592,27.824,27.592,27.7526,69353.0
2016-02-23 12:00:00,31.1,31.15,31.04,31.15,39545.0,27.7526,27.7972,27.6991,27.7972,39545.0
2016-02-23 12:30:00,31.15,31.21,31.12,31.16,30555.0,27.7972,27.8508,27.7704,27.8061,30555.0
2016-02-23 13:00:00,31.16,31.2,31.01,31.05,30753.0,27.8061,27.8418,27.6723,27.708,30753.0
2016-02-23 13:30:00,31.06,31.06,30.97,31.03,20418.0,27.7169,27.7169,27.6366,27.6901,20418.0
2016-02-23 14:00:00,31.03,31.03,30.86,30.9,21786.0,27.6901,27.6901,27.5384,27.5741,21786.0
2016-02-23 14:30:00,30.91,31.07,30.89,31.06,55761.0,27.583,27.7258,27.5652,27.7169,55761.0
2016-02-23 15:00:00,31.05,31.13,30.98,31.0,118307.0,27.708,27.7794,27.6455,27.6634,118307.0
2016-02-23 15:30:00,31.0,31.06,30.99,30.99,210673.0,27.6634,27.7169,27.6544,27.6544,210673.0
2016-02-24 09:30:00,30.81,30.87,30.31,30.44,49887.0,27.4938,27.5474,27.0476,27.1636,49887.0
2016-02-24 10:00:00,30.44,30.5,30.33,30.34,34943.0,27.1636,27.2172,27.0655,27.0744,34943.0
2016-02-24 10:30:00,30.38,30.51,30.35,30.39,47657.0,27.1101,27.2261,27.0833,27.119,47657.0
2016-02-24 11:00:00,30.39,30.5,30.37,30.46,31369.0,27.119,27.2172,27.1012,27.1815,31369.0
2016-02-24 11:30:00,30.46,30.62,30.45,30.58,28300.0,27.1815,27.3243,27.1726,27.2886,28300.0
2016-02-24 12:00:00,30.58,30.61,30.44,30.44,34843.0,27.2886,27.3153,27.1636,27.1636,34843.0
2016-02-24 12:30:00,30.43,30.44,30.34,30.35,48850.0,27.1547,27.1636,27.0744,27.0833,48850.0
2016-02-24 13:00:00,30.36,30.48,30.34,30.39,45723.0,27.0922,27.1993,27.0744,27.119,45723.0
2016-02-24 13:30:00,30.39,30.6,30.39,30.58,33367.0,27.119,27.3064,27.119,27.2886,33367.0
2016-02-24 14:00:00,30.58,30.73,30.57,30.64,51364.0,27.2886,27.4224,27.2796,27.3421,51364.0
2016-02-24 14:30:00,30.65,30.79,30.64,30.67,41077.0,27.351,27.476,27.3421,27.3689,41077.0
2016-02-24 15:00:00,30.67,30.8,30.66,30.74,66850.0,27.3689,27.4849,27.36,27.4313,66850.0
2016-02-24 15:30:00,30.74,30.74,30.54,30.7,178635.0,27.4313,27.4313,27.2529,27.3956,178635.0
2016-02-25 09:30:00,30.85,31.78,30.76,31.59,53925.0,27.5295,28.3594,27.4492,28.1899,53925.0
2016-02-25 10:00:00,31.54,31.9,31.3,31.82,65947.0,28.1452,28.4665,27.9311,28.3951,65947.0
2016-02-25 10:30:00,31.85,31.86,31.5,31.57,48106.0,28.4219,28.4308,28.1095,28.172,48106.0
2016-02-25 11:00:00,31.58,31.66,31.55,31.55,29355.0,28.1809,28.2523,28.1542,28.1542,29355.0
2016-02-25 11:30:00,31.54,31.57,31.48,31.52,78548.0,28.1452,28.172,28.0917,28.1274,78548.0
2016-02-25 12:00:00,31.53,31.53,31.41,31.41,56837.0,28.1363,28.1363,28.0292,28.0292,56837.0
2016-02-25 12:30:00,31.41,31.46,31.32,31.38,57572.0,28.0292,28.0738,27.9489,28.0025,57572.0
2016-02-25 13:00:00,31.39,31.53,31.38,31.47,60886.0,28.0114,28.1363,28.0025,28.0828,60886.0
2016-02-25 13:30:00,31.47,31.51,31.43,31.45,44819.0,28.0828,28.1185,28.0471,28.0649,44819.0
2016-02-25 14:00:00,31.45,31.55,31.4,31.52,62445.0,28.0649,28.1542,28.0203,28.1274,62445.0
2016-02-25 14:30:00,31.52,31.52,31.38,31.44,49049.0,28.1274,28.1274,28.0025,28.056,49049.0
2016-02-25 15:00:00,31.45,31.51,31.38,31.39,53082.0,28.0649,28.1185,28.0025,28.0114,53082.0
2016-02-25 15:30:00,31.38,31.47,31.38,31.42,164380.0,28.0025,28.0828,28.0025,28.0382,164380.0
2016-02-26 09:30:00,31.79,31.79,31.39,31.7,82105.0,28.3683,28.3683,28.0114,28.288,82105.0
2016-02-26 10:00:00,31.66,31.87,31.65,31.85,58570.0,28.2523,28.4397,28.2434,28.4219,58570.0
2016-02-26 10:30:00,31.84,31.92,31.84,31.92,61518.0,28.4129,28.4843,28.4129,28.4843,61518.0
2016-02-26 11:00:00,31.91,31.97,31.91,31.92,52295.0,28.4754,28.529,28.4754,28.4843,52295.0
2016-02-26 11:30:00,31.9,31.99,31.89,31.98,42486.0,28.4665,28.5468,28.4576,28.5379,42486.0
2016-02-26 12:00:00,31.97,32.03,31.93,32.02,61998.0,28.529,28.5825,28.4933,28.5736,61998.0
2016-02-26 12:30:00,32.02,32.06,32.0,32.01,50417.0,28.5736,28.6093,28.5557,28.5646,50417.0
2016-02-26 13:00:00,32.01,32.02,31.92,31.93,34311.0,28.5646,28.5736,28.4843,28.4933,34311.0
2016-02-26 13:30:00,31.93,31.96,31.82,31.85,29667.0,28.4933,28.52,28.3951,28.4219,29667.0
2016-02-26 14:00:00,31.85,31.88,31.77,31.82,31764.0,28.4219,28.4486,28.3505,28.3951,31764.0
2016-02-26 14:30:00,31.82,31.83,31.72,31.79,43910.0,28.3951,28.404,28.3059,28.3683,43910.0
2016-02-26 15:00:00,31.79,31.91,31.79,31.89,54143.0,28.3683,28.4754,28.3683,28.4576,54143.0
2016-02-26 15:30:00,31.89,31.89,31.82,31.84,112511.0,28.4576,28.4576,28.3951,28.4129,112511.0
2016-02-29 09:30:00,31.78,31.98,31.75,31.93,98676.0,28.3594,28.5379,28.3326,28.4933,98676.0
2016-02-29 10:00:00,31.91,31.97,31.69,31.75,31409.0,28.4754,28.529,28.2791,28.3326,31409.0
2016-02-29 10:30:00,31.73,31.95,31.73,31.9,67426.0,28.3148,28.5111,28.3148,28.4665,67426.0
2016-02-29 11:00:00,31.9,32.07,31.9,32.04,63965.0,28.4665,28.6182,28.4665,28.5914,63965.0
2016-02-29 11:30:00,32.03,32.14,32.03,32.11,36226.0,28.5825,28.6807,28.5825,28.6539,36226.0
2016-02-29 12:00:00,32.1,32.17,32.08,32.15,25644.0,28.645,28.7074,28.6271,28.6896,25644.0
2016-02-29 12:30:00,32.15,32.18,32.1,32.15,27202.0,28.6896,28.7164,28.645,28.6896,27202.0
2016-02-29 13:00:00,32.14,32.29,32.12,32.24,25556.0,28.6807,28.8145,28.6628,28.7699,25556.0
2016-02-29 13:30:00,32.23,32.24,32.11,32.15,51193.0,28.761,28.7699,28.6539,28.6896,51193.0
2016-02-29 14:00:00,32.15,32.15,31.91,31.93,55409.0,28.6896,28.6896,28.4754,28.4933,55409.0
2016-02-29 14:30:00,31.92,31.99,31.88,31.89,63425.0,28.4843,28.5468,28.4486,28.4576,63425.0
2016-02-29 15:00:00,31.88,31.98,31.86,31.97,53761.0,28.4486,28.5379,28.4308,28.529,53761.0
2016-02-29 15:30:00,31.97,32.02,31.91,31.92,157706.0,28.529,28.5736,28.4754,28.4843,157706.0
2016-03-01 09:30:00,31.94,32.3,31.94,32.03,35344.0,28.5022,28.8234,28.5022,28.5825,35344.0
2016-03-01 10:00:00,32.04,32.48,32.0,32.47,29230.0,28.5914,28.9841,28.5557,28.9751,29230.0
2016-03-01 10:30:00,32.47,32.47,32.22,32.28,13976.0,28.9751,28.9751,28.752,28.8056,13976.0
2016-03-01 11:00:00,32.28,32.36,32.27,32.35,49596.0,28.8056,28.877,28.7967,28.8681,49596.0
2016-03-01 11:30:00,32.36,32.45,32.33,32.45,28394.0,28.877,28.9573,28.8502,28.9573,28394.0
2016-03-01 12:00:00,32.45,32.5,32.4,32.5,16497.0,28.9573,29.0019,28.9127,29.0019,16497.0
2016-03-01 12:30:00,32.49,32.5,32.42,32.5,13836.0,28.993,29.0019,28.9305,29.0019,13836.0
2016-03-01 13:00:00,32.49,32.49,32.37,32.42,26566.0,28.993,28.993,28.8859,28.9305,26566.0
2016-03-01 13:30:00,32.42,32.42,32.25,32.27,48352.0,28.9305,28.9305,28.7788,28.7967,48352.0
2016-03-01 14:00:00,32.27,32.29,32.21,32.25,21620.0,28.7967,28.8145,28.7431,28.7788,21620.0
2016-03-01 14:30:00,32.24,32.37,32.24,32.37,26396.0,28.7699,28.8859,28.7699,28.8859,26396.0
2016-03-01 15:00:00,32.36,32.4,32.33,32.37,34733.0,28.877,28.9127,28.8502,28.8859,34733.0
2016-03-01 15:30:00,32.37,32.38,32.28,32.32,76906.0,28.8859,28.8948,28.8056,28.8413,76906.0
2016-03-02 09:30:00,32.25,32.66,32.25,32.64,66855.0,28.7788,29.1447,28.7788,29.1268,66855.0
2016-03-02 10:00:00,32.63,32.64,32.5,32.63,58826.0,29.1179,29.1268,29.0019,29.1179,58826.0
2016-03-02 10:30:00,32.63,32.63,32.5,32.58,31502.0,29.1179,29.1179,29.0019,29.0733,31502.0
2016-03-02 11:00:00,32.56,32.73,32.52,32.64,53388.0,29.0555,29.2072,29.0198,29.1268,53388.0
2016-03-02 11:30:00,32.64,32.71,32.59,32.64,35624.0,29.1268,29.1893,29.0822,29.1268,35624.0
2016-03-02 12:00:00,32.64,32.64,32.56,32.64,28342.0,29.1268,29.1268,29.0555,29.1268,28342.0
2016-03-02 12:30:00,32.62,32.64,32.56,32.6,30312.0,29.109,29.1268,29.0555,29.0911,30312.0
2016-03-02 13:00:00,32.6,32.77,32.6,32.76,30410.0,29.0911,29.2428,29.0911,29.2339,30410.0
2016-03-02 13:30:00,32.75,32.75,32.58,32.58,32155.0,29.225,29.225,29.0733,29.0733,32155.0
2016-03-02 14:00:00,32.59,32.75,32.59,32.73,33223.0,29.0822,29.225,29.0822,29.2072,33223.0
2016-03-02 14:30:00,32.73,32.75,32.66,32.7,36272.0,29.2072,29.225,29.1447,29.1804,36272.0
2016-03-02 15:00:00,32.7,32.74,32.67,32.7,34996.0,29.1804,29.2161,29.1536,29.1804,34996.0
2016-03-02 15:30:00,32.71,32.74,32.64,32.73,111405.0,29.1893,29.2161,29.1268,29.2072,111405.0
2016-03-03 09:30:00,32.45,32.52,32.27,32.32,42470.0,29.0376,29.1002,28.8765,28.9212,42470.0
2016-03-03 10:00:00,32.32,32.42,32.3,32.39,46975.0,28.9212,29.0107,28.9033,28.9839,46975.0
2016-03-03 10:30:00,32.39,32.45,32.36,32.38,47217.0,28.9839,29.0376,28.957,28.9749,47217.0
2016-03-03 11:00:00,32.38,32.42,32.23,32.23,26368.0,28.9749,29.0107,28.8407,28.8407,26368.0
2016-03-03 11:30:00,32.23,32.26,32.19,32.26,24453.0,28.8407,28.8675,28.8049,28.8675,24453.0
2016-03-03 12:00:00,32.26,32.29,32.14,32.16,21824.0,28.8675,28.8944,28.7602,28.7781,21824.0
2016-03-03 12:30:00,32.17,32.26,32.16,32.23,21661.0,28.787,28.8675,28.7781,28.8407,21661.0
2016-03-03 13:00:00,32.23,32.32,32.23,32.31,28345.0,28.8407,28.9212,28.8407,28.9123,28345.0
2016-03-03 13:30:00,32.33,32.42,32.33,32.39,32856.0,28.9302,29.0107,28.9302,28.9839,32856.0
2016-03-03 14:00:00,32.38,32.4,32.34,32.36,36339.0,28.9749,28.9928,28.9391,28.957,36339.0
2016-03-03 14:30:00,32.36,32.4,32.34,32.36,28832.0,28.957,28.9928,28.9391,28.957,28832.0
2016-03-03 15:00:00,32.35,32.41,32.35,32.38,43929.0,28.9481,29.0018,28.9481,28.9749,43929.0
2016-03-03 15:30:00,32.37,32.53,32.37,32.46,123977.0,28.966,29.1091,28.966,29.0465,123977.0
2016-03-04 09:30:00,32.4,32.41,32.14,32.19,23322.0,28.9928,29.0018,28.7602,28.8049,23322.0
2016-03-04 10:00:00,32.21,32.34,32.13,32.32,11577.0,28.8228,28.9391,28.7512,28.9212,11577.0
2016-03-04 10:30:00,32.32,32.45,32.29,32.44,13815.0,28.9212,29.0376,28.8944,29.0286,13815.0
2016-03-04 11:00:00,32.44,32.52,32.43,32.48,19475.0,29.0286,29.1002,29.0197,29.0644,19475.0
2016-03-04 11:30:00,32.5,32.56,32.47,32.5,9482.0,29.0823,29.136,29.0555,29.0823,9482.0
2016-03-04 12:00:00,32.52,32.54,32.47,32.48,14402.0,29.1002,29.1181,29.0555,29.0644,14402.0
2016-03-04 12:30:00,32.49,32.49,32.44,32.46,11336.0,29.0733,29.0733,29.0286,29.0465,11336.0
2016-03-04 13:00:00,32.47,32.57,32.46,32.55,26260.0,29.0555,29.1449,29.0465,29.127,26260.0
2016-03-04 13:30:00,32.55,32.56,32.4,32.4,20231.0,29.127,29.136,28.9928,28.9928,20231.0
2016-03-04 14:00:00,32.4,32.41,32.2,32.27,23792.0,28.9928,29.0018,28.8138,28.8765,23792.0
2016-03-04 14:30:00,32.28,32.28,32.13,32.18,22194.0,28.8854,28.8854,28.7512,28.7959,22194.0
2016-03-04 15:00:00,32.19,32.32,32.17,32.29,31313.0,28.8049,28.9212,28.787,28.8944,31313.0
2016-03-04 15:30:00,32.3,32.37,32.29,32.33,61304.0,28.9033,28.966,28.8944,28.9302,61304.0
2016-03-07 09:30:00,32.28,32.75,32.18,32.65,25194.0,28.8854,29.306,28.7959,29.2165,25194.0
2016-03-07 10:00:00,32.65,32.72,32.59,32.67,26814.0,29.2165,29.2792,29.1628,29.2344,26814.0
2016-03-07 10:30:00,32.69,32.77,32.65,32.77,20994.0,29.2523,29.3239,29.2165,29.3239,20994.0
2016-03-07 11:00:00,32.8,33.0,32.78,33.0,61854.0,29.3507,29.5297,29.3329,29.5297,61854.0
2016-03-07 11:30:00,32.99,33.17,32.99,33.05,29539.0,29.5208,29.6818,29.5208,29.5745,29539.0
2016-03-07 12:00:00,33.04,33.07,32.98,32.98,24313.0,29.5655,29.5924,29.5118,29.5118,24313.0
2016-03-07 12:30:00,32.98,33.05,32.96,33.03,21472.0,29.5118,29.5745,29.4939,29.5566,21472.0
2016-03-07 13:00:00,33.03,33.03,32.93,32.96,15285.0,29.5566,29.5566,29.4671,29.4939,15285.0
2016-03-07 13:30:00,32.97,33.0,32.91,32.91,16008.0,29.5029,29.5297,29.4492,29.4492,16008.0
2016-03-07 14:00:00,32.93,33.03,32.91,32.98,21213.0,29.4671,29.5566,29.4492,29.5118,21213.0
2016-03-07 14:30:00,32.97,32.97,32.86,32.87,19136.0,29.5029,29.5029,29.4044,29.4134,19136.0
2016-03-07 15:00:00,32.87,33.01,32.85,32.95,35760.0,29.4134,29.5387,29.3955,29.485,35760.0
2016-03-07 15:30:00,32.96,33.03,32.95,33.02,83838.0,29.4939,29.5566,29.485,29.5476,83838.0
2016-03-08 09:30:00,32.74,32.97,32.61,32.63,68595.0,29.2971,29.5029,29.1807,29.1986,68595.0
2016-03-08 10:00:00,32.62,32.7,32.48,32.48,25042.0,29.1897,29.2613,29.0644,29.0644,25042.0
2016-03-08 10:30:00,32.48,32.53,32.3,32.33,26863.0,29.0644,29.1091,28.9033,28.9302,26863.0
2016-03-08 11:00:00,32.33,32.46,32.32,32.42,30126.0,28.9302,29.0465,28.9212,29.0107,30126.0
2016-03-08 11:30:00,32.43,32.55,32.4,32.52,72399.0,29.0197,29.127,28.9928,29.1002,72399.0
2016-03-08 12:00:00,32.52,32.68,32.51,32.67,45403.0,29.1002,29.2434,29.0912,29.2344,45403.0
2016-03-08 12:30:00,32.69,32.78,32.69,32.72,28396.0,29.2523,29.3329,29.2523,29.2792,28396.0
2016-03-08 13:00:00,32.71,32.86,32.71,32.74,32280.0,29.2702,29.4044,29.2702,29.2971,32280.0
2016-03-08 13:30:00,32.73,32.78,32.73,32.78,23518.0,29.2881,29.3329,29.2881,29.3329,23518.0
2016-03-08 14:00:00,32.78,32.86,32.78,32.82,31773.0,29.3329,29.4044,29.3329,29.3686,31773.0
2016-03-08 14:30:00,32.82,32.82,32.74,32.79,33339.0,29.3686,29.3686,29.2971,29.3418,33339.0
2016-03-08 15:00:00,32.78,32.79,32.72,32.73,47172.0,29.3329,29.3418,29.2792,29.2881,47172.0
2016-03-08 15:30:00,32.73,32.8,32.71,32.76,114454.0,29.2881,29.3507,29.2702,29.315,114454.0
2016-03-09 09:30:00,32.87,33.01,32.75,32.99,21030.0,29.4134,29.5387,29.306,29.5208,21030.0
2016-03-09 10:00:00,32.98,32.98,32.84,32.85,20027.0,29.5118,29.5118,29.3865,29.3955,20027.0
2016-03-09 10:30:00,32.88,32.93,32.62,32.7,20281.0,29.4223,29.4671,29.1897,29.2613,20281.0
2016-03-09 11:00:00,32.72,32.81,32.65,32.79,19200.0,29.2792,29.3597,29.2165,29.3418,19200.0
2016-03-09 11:30:00,32.79,32.92,32.78,32.92,16161.0,29.3418,29.4581,29.3329,29.4581,16161.0
2016-03-09 12:00:00,32.91,32.95,32.86,32.86,12968.0,29.4492,29.485,29.4044,29.4044,12968.0
2016-03-09 12:30:00,32.86,32.88,32.78,32.78,12740.0,29.4044,29.4223,29.3329,29.3329,12740.0
2016-03-09 13:00:00,32.79,32.85,32.77,32.78,12640.0,29.3418,29.3955,29.3239,29.3329,12640.0
2016-03-09 13:30:00,32.78,32.88,32.78,32.88,15588.0,29.3329,29.4223,29.3329,29.4223,15588.0
2016-03-09 14:00:00,32.87,32.9,32.82,32.84,18467.0,29.4134,29.4402,29.3686,29.3865,18467.0
2016-03-09 14:30:00,32.84,32.85,32.76,32.79,26052.0,29.3865,29.3955,29.315,29.3418,26052.0
2016-03-09 15:00:00,32.79,32.81,32.62,32.62,27516.0,29.3418,29.3597,29.1897,29.1897,27516.0
2016-03-09 15:30:00,32.63,32.71,32.53,32.61,96994.0,29.1986,29.2702,29.1091,29.1807,96994.0
2016-03-10 09:30:00,32.59,33.0,32.56,32.98,27782.0,29.1628,29.5297,29.136,29.5118,27782.0
2016-03-10 10:00:00,32.98,33.08,32.93,33.0,31991.0,29.5118,29.6013,29.4671,29.5297,31991.0
2016-03-10 10:30:00,33.01,33.01,32.72,32.74,20036.0,29.5387,29.5387,29.2792,29.2971,20036.0
2016-03-10 11:00:00,32.7,32.72,32.56,32.59,41476.0,29.2613,29.2792,29.136,29.1628,41476.0
2016-03-10 11:30:00,32.61,32.67,32.55,32.63,15981.0,29.1807,29.2344,29.127,29.1986,15981.0
2016-03-10 12:00:00,32.61,32.66,32.57,32.62,16032.0,29.1807,29.2255,29.1449,29.1897,16032.0
2016-03-10 12:30:00,32.63,32.63,32.52,32.59,12718.0,29.1986,29.1986,29.1002,29.1628,12718.0
2016-03-10 13:00:00,32.59,32.6,32.49,32.55,26950.0,29.1628,29.1718,29.0733,29.127,26950.0
2016-03-10 13:30:00,32.56,32.65,32.56,32.62,15207.0,29.136,29.2165,29.136,29.1897,15207.0
2016-03-10 14:00:00,32.63,32.68,32.56,32.67,12173.0,29.1986,29.2434,29.136,29.2344,12173.0
2016-03-10 14:30:00,32.7,32.81,32.67,32.79,26639.0,29.2613,29.3597,29.2344,29.3418,26639.0
2016-03-10 15:00:00,32.79,32.79,32.62,32.71,36969.0,29.3418,29.3418,29.1897,29.2702,36969.0
2016-03-10 15:30:00,32.7,32.75,32.64,32.65,61028.0,29.2613,29.306,29.2076,29.2165,61028.0
2016-03-11 09:30:00,32.77,32.91,32.73,32.76,31828.0,29.3239,29.4492,29.2881,29.315,31828.0
2016-03-11 10:00:00,32.78,32.85,32.73,32.81,23213.0,29.3329,29.3955,29.2881,29.3597,23213.0
2016-03-11 10:30:00,32.82,32.94,32.81,32.94,36186.0,29.3686,29.476,29.3597,29.476,36186.0
2016-03-11 11:00:00,32.94,32.98,32.81,32.83,55717.0,29.476,29.5118,29.3597,29.3776,55717.0
2016-03-11 11:30:00,32.83,32.94,32.82,32.91,16917.0,29.3776,29.476,29.3686,29.4492,16917.0
2016-03-11 12:00:00,32.9,32.98,32.87,32.97,15753.0,29.4402,29.5118,29.4134,29.5029,15753.0
2016-03-11 12:30:00,32.97,32.98,32.92,32.92,15141.0,29.5029,29.5118,29.4581,29.4581,15141.0
2016-03-11 13:00:00,32.92,32.93,32.87,32.91,17246.0,29.4581,29.4671,29.4134,29.4492,17246.0
2016-03-11 13:30:00,32.91,32.91,32.8,32.81,15807.0,29.4492,29.4492,29.3507,29.3597,15807.0
2016-03-11 14:00:00,32.82,32.84,32.74,32.75,24671.0,29.3686,29.3865,29.2971,29.306,24671.0
2016-03-11 14:30:00,32.75,32.79,32.73,32.76,26280.0,29.306,29.3418,29.2881,29.315,26280.0
2016-03-11 15:00:00,32.76,32.85,32.72,32.84,45135.0,29.315,29.3955,29.2792,29.3865,45135.0
2016-03-11 15:30:00,32.84,32.84,32.76,32.77,96786.0,29.3865,29.3865,29.315,29.3239,96786.0
2016-03-14 09:30:00,32.56,32.85,32.56,32.65,20542.0,29.136,29.3955,29.136,29.2165,20542.0
2016-03-14 10:00:00,32.67,32.73,32.6,32.66,28809.0,29.2344,29.2881,29.1718,29.2255,28809.0
2016-03-14 10:30:00,32.65,32.7,32.6,32.64,22116.0,29.2165,29.2613,29.1718,29.2076,22116.0
2016-03-14 11:00:00,32.64,32.73,32.6,32.72,27111.0,29.2076,29.2881,29.1718,29.2792,27111.0
2016-03-14 11:30:00,32.69,32.7,32.61,32.64,34165.0,29.2523,29.2613,29.1807,29.2076,34165.0
2016-03-14 12:00:00,32.64,32.8,32.64,32.8,40122.0,29.2076,29.3507,29.2076,29.3507,40122.0
2016-03-14 12:30:00,32.8,32.87,32.78,32.87,33098.0,29.3507,29.4134,29.3329,29.4134,33098.0
2016-03-14 13:00:00,32.87,32.99,32.87,32.96,21966.0,29.4134,29.5208,29.4134,29.4939,21966.0
2016-03-14 13:30:00,32.96,33.0,32.96,32.97,17515.0,29.4939,29.5297,29.4939,29.5029,17515.0
2016-03-14 14:00:00,32.98,32.98,32.9,32.91,21476.0,29.5118,29.5118,29.4402,29.4492,21476.0
2016-03-14 14:30:00,32.92,32.98,32.92,32.98,19652.0,29.4581,29.5118,29.4581,29.5118,19652.0
2016-03-14 15:00:00,32.99,33.02,32.96,33.01,26575.0,29.5208,29.5476,29.4939,29.5387,26575.0
2016-03-14 15:30:00,33.01,33.03,32.88,32.88,65830.0,29.5387,29.5566,29.4223,29.4223,65830.0
2016-03-15 09:30:00,32.74,33.02,32.64,32.98,72063.0,29.2971,29.5476,29.2076,29.5118,72063.0
2016-03-15 10:00:00,32.97,33.12,32.96,33.09,46582.0,29.5029,29.6371,29.4939,29.6103,46582.0
2016-03-15 10:30:00,33.13,33.18,33.03,33.05,22501.0,29.646,29.6908,29.5566,29.5745,22501.0
2016-03-15 11:00:00,33.05,33.16,33.03,33.09,15154.0,29.5745,29.6729,29.5566,29.6103,15154.0
2016-03-15 11:30:00,33.11,33.17,33.08,33.13,16669.0,29.6281,29.6818,29.6013,29.646,16669.0
2016-03-15 12:00:00,33.11,33.31,33.11,33.31,40631.0,29.6281,29.8071,29.6281,29.8071,40631.0
2016-03-15 12:30:00,33.31,33.32,33.28,33.31,17231.0,29.8071,29.8161,29.7803,29.8071,17231.0
2016-03-15 13:00:00,33.31,33.43,33.29,33.42,22780.0,29.8071,29.9145,29.7892,29.9055,22780.0
2016-03-15 13:30:00,33.4,33.43,33.25,33.33,24758.0,29.8877,29.9145,29.7534,29.825,24758.0
2016-03-15 14:00:00,33.33,33.34,33.26,33.26,19170.0,29.825,29.834,29.7624,29.7624,19170.0
2016-03-15 14:30:00,33.26,33.27,33.23,33.24,27266.0,29.7624,29.7713,29.7355,29.7445,27266.0
2016-03-15 15:00:00,33.25,33.36,33.24,33.33,22467.0,29.7534,29.8519,29.7445,29.825,22467.0
2016-03-15 15:30:00,33.32,33.32,33.24,33.27,69968.0,29.8161,29.8161,29.7445,29.7713,69968.0
2016-03-16 09:30:00,33.33,33.47,33.13,33.47,24807.0,29.825,29.9503,29.646,29.9503,24807.0
2016-03-16 10:00:00,33.47,33.53,33.43,33.43,26762.0,29.9503,30.004,29.9145,29.9145,26762.0
2016-03-16 10:30:00,33.45,33.47,33.39,33.42,14856.0,29.9324,29.9503,29.8787,29.9055,14856.0
2016-03-16 11:00:00,33.42,33.45,33.4,33.41,16873.0,29.9055,29.9324,29.8877,29.8966,16873.0
2016-03-16 11:30:00,33.39,33.43,33.36,33.36,13221.0,29.8787,29.9145,29.8519,29.8519,13221.0
2016-03-16 12:00:00,33.35,33.4,33.32,33.34,15491.0,29.8429,29.8877,29.8161,29.834,15491.0
2016-03-16 12:30:00,33.34,33.34,33.27,33.27,12704.0,29.834,29.834,29.7713,29.7713,12704.0
2016-03-16 13:00:00,33.27,33.29,33.2,33.22,12285.0,29.7713,29.7892,29.7087,29.7266,12285.0
2016-03-16 13:30:00,33.22,33.36,33.2,33.36,15601.0,29.7266,29.8519,29.7087,29.8519,15601.0
2016-03-16 14:00:00,33.35,33.54,33.34,33.52,21525.0,29.8429,30.0129,29.834,29.995,21525.0
2016-03-16 14:30:00,33.54,33.66,33.45,33.45,39730.0,30.0129,30.1203,29.9324,29.9324,39730.0
2016-03-16 15:00:00,33.45,33.51,33.39,33.46,30311.0,29.9324,29.9861,29.8787,29.9413,30311.0
2016-03-16 15:30:00,33.46,33.52,33.38,33.4,106176.0,29.9413,29.995,29.8698,29.8877,106176.0
2016-03-17 09:30:00,33.42,33.49,33.41,33.44,10908.0,29.9055,29.9682,29.8966,29.9234,10908.0
2016-03-17 10:00:00,33.44,33.47,33.34,33.43,16230.0,29.9234,29.9503,29.834,29.9145,16230.0
2016-03-17 10:30:00,33.42,33.61,33.41,33.61,19881.0,29.9055,30.0756,29.8966,30.0756,19881.0
2016-03-17 11:00:00,33.61,33.72,33.57,33.67,17110.0,30.0756,30.174,30.0398,30.1293,17110.0
2016-03-17 11:30:00,33.67,33.68,33.58,33.6,28237.0,30.1293,30.1382,30.0487,30.0666,28237.0
2016-03-17 12:00:00,33.61,33.66,33.57,33.66,32979.0,30.0756,30.1203,30.0398,30.1203,32979.0
2016-03-17 12:30:00,33.68,33.77,33.64,33.77,23982.0,30.1382,30.2187,30.1024,30.2187,23982.0
2016-03-17 13:00:00,33.78,33.84,33.68,33.71,42822.0,30.2277,30.2814,30.1382,30.1651,42822.0
2016-03-17 13:30:00,33.7,33.86,33.68,33.86,17094.0,30.1561,30.2993,30.1382,30.2993,17094.0
2016-03-17 14:00:00,33.84,33.85,33.78,33.84,18700.0,30.2814,30.2903,30.2277,30.2814,18700.0
2016-03-17 14:30:00,33.85,33.88,33.83,33.84,19852.0,30.2903,30.3172,30.2724,30.2814,19852.0
2016-03-17 15:00:00,33.83,33.87,33.78,33.8,34137.0,30.2724,30.3082,30.2277,30.2456,34137.0
2016-03-17 15:30:00,33.8,33.86,33.73,33.73,68017.0,30.2456,30.2993,30.1829,30.1829,68017.0
2016-03-18 09:30:00,34.6,34.61,33.8,33.85,135552.0,30.9615,30.9704,30.2456,30.2903,135552.0
2016-03-18 10:00:00,33.83,33.89,33.74,33.76,75243.0,30.2724,30.3261,30.1919,30.2098,75243.0
2016-03-18 10:30:00,33.76,33.83,33.72,33.75,69573.0,30.2098,30.2724,30.174,30.2008,69573.0
2016-03-18 11:00:00,33.76,33.81,33.7,33.75,56987.0,30.2098,30.2545,30.1561,30.2008,56987.0
2016-03-18 11:30:00,33.76,34.09,33.75,33.95,60635.0,30.2098,30.5051,30.2008,30.3798,60635.0
2016-03-18 12:00:00,33.95,34.24,33.95,34.16,38223.0,30.3798,30.6393,30.3798,30.5677,38223.0
2016-03-18 12:30:00,34.16,34.26,34.14,34.26,25678.0,30.5677,30.6572,30.5498,30.6572,25678.0
2016-03-18 13:00:00,34.26,34.36,34.22,34.36,35537.0,30.6572,30.7467,30.6214,30.7467,35537.0
2016-03-18 13:30:00,34.36,34.42,34.31,34.33,63361.0,30.7467,30.8004,30.702,30.7199,63361.0
2016-03-18 14:00:00,34.34,34.41,34.32,34.33,43416.0,30.7288,30.7914,30.7109,30.7199,43416.0
2016-03-18 14:30:00,34.33,34.39,34.27,34.28,33015.0,30.7199,30.7735,30.6662,30.6751,33015.0
2016-03-18 15:00:00,34.29,34.46,34.29,34.41,33881.0,30.6841,30.8362,30.6841,30.7914,33881.0
2016-03-18 15:30:00,34.41,34.42,34.31,34.33,133610.0,30.7914,30.8004,30.702,30.7199,133610.0
2016-03-21 09:30:00,34.26,34.44,34.25,34.4,20302.0,30.6572,30.8183,30.6483,30.7825,20302.0
2016-03-21 10:00:00,34.41,34.49,34.37,34.4,18914.0,30.7914,30.863,30.7556,30.7825,18914.0
2016-03-21 10:30:00,34.41,34.48,34.23,34.23,26220.0,30.7914,30.8541,30.6304,30.6304,26220.0
2016-03-21 11:00:00,34.23,34.36,34.23,34.36,22878.0,30.6304,30.7467,30.6304,30.7467,22878.0
2016-03-21 11:30:00,34.36,34.42,34.31,34.33,38589.0,30.7467,30.8004,30.702,30.7199,38589.0
2016-03-21 12:00:00,34.31,34.38,34.3,34.34,23444.0,30.702,30.7646,30.693,30.7288,23444.0
2016-03-21 12:30:00,34.34,34.38,34.33,34.36,11298.0,30.7288,30.7646,30.7199,30.7467,11298.0
2016-03-21 13:00:00,34.36,34.38,34.33,34.36,13825.0,30.7467,30.7646,30.7199,30.7467,13825.0
2016-03-21 13:30:00,34.36,34.37,34.16,34.17,23664.0,30.7467,30.7556,30.5677,30.5767,23664.0
2016-03-21 14:00:00,34.18,34.22,34.16,34.22,11986.0,30.5856,30.6214,30.5677,30.6214,11986.0
2016-03-21 14:30:00,34.22,34.3,34.22,34.26,16286.0,30.6214,30.693,30.6214,30.6572,16286.0
2016-03-21 15:00:00,34.26,34.27,34.17,34.19,26136.0,30.6572,30.6662,30.5767,30.5946,26136.0
2016-03-21 15:30:00,34.18,34.23,34.15,34.19,105530.0,30.5856,30.6304,30.5588,30.5946,105530.0
2016-03-22 09:30:00,34.05,34.07,33.87,33.96,24407.0,30.4693,30.4872,30.3082,30.3888,24407.0
2016-03-22 10:00:00,33.99,34.06,33.81,33.93,38585.0,30.4156,30.4782,30.2545,30.3619,38585.0
2016-03-22 10:30:00,33.93,34.0,33.91,33.96,28000.0,30.3619,30.4246,30.344,30.3888,28000.0
2016-03-22 11:00:00,33.94,34.0,33.92,33.97,24036.0,30.3709,30.4246,30.353,30.3977,24036.0
2016-03-22 11:30:00,33.98,34.01,33.89,33.9,22152.0,30.4067,30.4335,30.3261,30.3351,22152.0
2016-03-22 12:00:00,33.89,33.93,33.88,33.92,35438.0,30.3261,30.3619,30.3172,30.353,35438.0
2016-03-22 12:30:00,33.91,33.94,33.89,33.92,21046.0,30.344,30.3709,30.3261,30.353,21046.0
2016-03-22 13:00:00,33.92,33.93,33.87,33.9,24838.0,30.353,30.3619,30.3082,30.3351,24838.0
2016-03-22 13:30:00,33.89,33.92,33.85,33.89,60659.0,30.3261,30.353,30.2903,30.3261,60659.0
2016-03-22 14:00:00,33.89,33.92,33.88,33.9,26023.0,30.3261,30.353,30.3172,30.3351,26023.0
2016-03-22 14:30:00,33.9,33.92,33.86,33.88,38529.0,30.3351,30.353,30.2993,30.3172,38529.0
2016-03-22 15:00:00,33.88,33.88,33.84,33.85,34689.0,30.3172,30.3172,30.2814,30.2903,34689.0
2016-03-22 15:30:00,33.85,33.89,33.81,33.85,100644.0,30.2903,30.3261,30.2545,30.2903,100644.0
2016-03-23 09:30:00,33.71,33.85,33.66,33.84,29843.0,30.1651,30.2903,30.1203,30.2814,29843.0
2016-03-23 10:00:00,33.85,33.88,33.7,33.71,37922.0,30.2903,30.3172,30.1561,30.1651,37922.0
2016-03-23 10:30:00,33.69,33.79,33.65,33.7,37849.0,30.1472,30.2366,30.1114,30.1561,37849.0
2016-03-23 11:00:00,33.69,33.71,33.49,33.51,44944.0,30.1472,30.1651,29.9682,29.9861,44944.0
2016-03-23 11:30:00,33.51,33.54,33.46,33.54,49460.0,29.9861,30.0129,29.9413,30.0129,49460.0
2016-03-23 12:00:00,33.54,33.65,33.54,33.61,45756.0,30.0129,30.1114,30.0129,30.0756,45756.0
2016-03-23 12:30:00,33.61,33.69,33.6,33.61,45635.0,30.0756,30.1472,30.0666,30.0756,45635.0
2016-03-23 13:00:00,33.62,33.64,33.58,33.6,41052.0,30.0845,30.1024,30.0487,30.0666,41052.0
2016-03-23 13:30:00,33.59,33.61,33.55,33.58,71210.0,30.0577,30.0756,30.0219,30.0487,71210.0
2016-03-23 14:00:00,33.58,33.68,33.46,33.5,85155.0,30.0487,30.1382,29.9413,29.9771,85155.0
2016-03-23 14:30:00,33.51,33.61,33.48,33.48,46504.0,29.9861,30.0756,29.9592,29.9592,46504.0
2016-03-23 15:00:00,33.48,33.61,33.48,33.59,67643.0,29.9592,30.0756,29.9592,30.0577,67643.0
2016-03-23 15:30:00,33.61,33.61,33.54,33.54,122906.0,30.0756,30.0756,30.0129,30.0129,122906.0
2016-03-24 09:30:00,33.44,33.67,33.26,33.67,27623.0,29.9234,30.1293,29.7624,30.1293,27623.0
2016-03-24 10:00:00,33.67,33.67,33.55,33.59,33541.0,30.1293,30.1293,30.0219,30.0577,33541.0
2016-03-24 10:30:00,33.63,33.75,33.61,33.75,22806.0,30.0935,30.2008,30.0756,30.2008,22806.0
2016-03-24 11:00:00,33.72,33.76,33.68,33.7,26826.0,30.174,30.2098,30.1382,30.1561,26826.0
2016-03-24 11:30:00,33.71,33.76,33.69,33.75,14610.0,30.1651,30.2098,30.1472,30.2008,14610.0
2016-03-24 12:00:00,33.75,33.78,33.69,33.75,19039.0,30.2008,30.2277,30.1472,30.2008,19039.0
2016-03-24 12:30:00,33.75,33.76,33.7,33.7,20206.0,30.2008,30.2098,30.1561,30.1561,20206.0
2016-03-24 13:00:00,33.7,33.76,33.69,33.74,23812.0,30.1561,30.2098,30.1472,30.1919,23812.0
2016-03-24 13:30:00,33.74,33.87,33.73,33.78,47328.0,30.1919,30.3082,30.1829,30.2277,47328.0
2016-03-24 14:00:00,33.78,33.94,33.78,33.93,33562.0,30.2277,30.3709,30.2277,30.3619,33562.0
2016-03-24 14:30:00,33.92,33.95,33.86,33.88,28284.0,30.353,30.3798,30.2993,30.3172,28284.0
2016-03-24 15:00:00,33.88,33.91,33.85,33.91,31357.0,30.3172,30.344,30.2903,30.344,31357.0
2016-03-24 15:30:00,33.91,33.95,33.88,33.94,67533.0,30.344,30.3798,30.3172,30.3709,67533.0
2016-03-28 09:30:00,33.97,34.19,33.86,34.02,12636.0,30.3977,30.5946,30.2993,30.4425,12636.0
2016-03-28 10:00:00,34.02,34.12,34.0,34.04,7946.0,30.4425,30.5319,30.4246,30.4603,7946.0
2016-03-28 10:30:00,34.03,34.03,33.83,33.84,9259.0,30.4514,30.4514,30.2724,30.2814,9259.0
2016-03-28 11:00:00,33.86,33.9,33.82,33.83,7626.0,30.2993,30.3351,30.2635,30.2724,7626.0
2016-03-28 11:30:00,33.83,33.84,33.75,33.8,6959.0,30.2724,30.2814,30.2008,30.2456,6959.0
2016-03-28 12:00:00,33.77,33.86,33.75,33.84,8295.0,30.2187,30.2993,30.2008,30.2814,8295.0
2016-03-28 12:30:00,33.83,33.91,33.82,33.9,12763.0,30.2724,30.344,30.2635,30.3351,12763.0
2016-03-28 13:00:00,33.9,33.92,33.87,33.88,4901.0,30.3351,30.353,30.3082,30.3172,4901.0
2016-03-28 13:30:00,33.89,33.93,33.87,33.87,11317.0,30.3261,30.3619,30.3082,30.3082,11317.0
2016-03-28 14:00:00,33.87,33.91,33.84,33.86,13417.0,30.3082,30.344,30.2814,30.2993,13417.0
2016-03-28 14:30:00,33.86,33.87,33.78,33.79,14448.0,30.2993,30.3082,30.2277,30.2366,14448.0
2016-03-28 15:00:00,33.8,33.83,33.77,33.78,16810.0,30.2456,30.2724,30.2187,30.2277,16810.0
2016-03-28 15:30:00,33.79,33.82,33.74,33.78,38051.0,30.2366,30.2635,30.1919,30.2277,38051.0
2016-03-29 09:30:00,33.7,33.82,33.56,33.77,7338.0,30.1561,30.2635,30.0308,30.2187,7338.0
2016-03-29 10:00:00,33.76,33.81,33.74,33.77,5620.0,30.2098,30.2545,30.1919,30.2187,5620.0
2016-03-29 10:30:00,33.75,33.79,33.7,33.71,6976.0,30.2008,30.2366,30.1561,30.1651,6976.0
2016-03-29 11:00:00,33.72,33.77,33.69,33.74,8532.0,30.174,30.2187,30.1472,30.1919,8532.0
2016-03-29 11:30:00,33.73,33.74,33.64,33.64,10265.0,30.1829,30.1919,30.1024,30.1024,10265.0
2016-03-29 12:00:00,33.66,33.75,33.64,33.75,9500.0,30.1203,30.2008,30.1024,30.2008,9500.0
2016-03-29 12:30:00,33.76,33.81,33.74,33.76,19711.0,30.2098,30.2545,30.1919,30.2098,19711.0
2016-03-29 13:00:00,33.77,33.81,33.74,33.77,10538.0,30.2187,30.2545,30.1919,30.2187,10538.0
2016-03-29 13:30:00,33.79,33.82,33.77,33.81,13215.0,30.2366,30.2635,30.2187,30.2545,13215.0
2016-03-29 14:00:00,33.82,33.93,33.82,33.93,17652.0,30.2635,30.3619,30.2635,30.3619,17652.0
2016-03-29 14:30:00,33.93,33.95,33.88,33.93,23741.0,30.3619,30.3798,30.3172,30.3619,23741.0
2016-03-29 15:00:00,33.93,33.97,33.93,33.97,17541.0,30.3619,30.3977,30.3619,30.3977,17541.0
2016-03-29 15:30:00,33.98,33.98,33.92,33.94,53271.0,30.4067,30.4067,30.353,30.3709,53271.0
2016-03-30 09:30:00,34.18,34.25,33.96,34.06,12214.0,30.5856,30.6483,30.3888,30.4782,12214.0
2016-03-30 10:00:00,34.06,34.1,34.02,34.08,15503.0,30.4782,30.514,30.4425,30.4961,15503.0
2016-03-30 10:30:00,34.08,34.11,34.0,34.04,16994.0,30.4961,30.523,30.4246,30.4603,16994.0
2016-03-30 11:00:00,34.05,34.08,33.98,33.99,13248.0,30.4693,30.4961,30.4067,30.4156,13248.0
2016-03-30 11:30:00,33.97,34.05,33.93,34.03,11740.0,30.3977,30.4693,30.3619,30.4514,11740.0
2016-03-30 12:00:00,34.04,34.08,34.03,34.07,25109.0,30.4603,30.4961,30.4514,30.4872,25109.0
2016-03-30 12:30:00,34.06,34.17,34.05,34.11,23534.0,30.4782,30.5767,30.4693,30.523,23534.0
2016-03-30 13:00:00,34.12,34.13,34.08,34.09,11469.0,30.5319,30.5409,30.4961,30.5051,11469.0
2016-03-30 13:30:00,34.09,34.21,34.07,34.18,15836.0,30.5051,30.6125,30.4872,30.5856,15836.0
2016-03-30 14:00:00,34.18,34.33,34.18,34.33,20423.0,30.5856,30.7199,30.5856,30.7199,20423.0
2016-03-30 14:30:00,34.33,34.34,34.28,34.28,16288.0,30.7199,30.7288,30.6751,30.6751,16288.0
2016-03-30 15:00:00,34.28,34.33,34.27,34.33,19544.0,30.6751,30.7199,30.6662,30.7199,19544.0
2016-03-30 15:30:00,34.32,34.33,34.17,34.22,43494.0,30.7109,30.7199,30.5767,30.6214,43494.0
2016-03-31 09:30:00,34.01,34.15,33.85,33.85,18344.0,30.4335,30.5588,30.2903,30.2903,18344.0
2016-03-31 10:00:00,33.87,33.87,33.76,33.8,14637.0,30.3082,30.3082,30.2098,30.2456,14637.0
2016-03-31 10:30:00,33.77,33.93,33.77,33.88,12320.0,30.2187,30.3619,30.2187,30.3172,12320.0
2016-03-31 11:00:00,33.88,33.92,33.85,33.88,16459.0,30.3172,30.353,30.2903,30.3172,16459.0
2016-03-31 11:30:00,33.89,33.95,33.83,33.94,7950.0,30.3261,30.3798,30.2724,30.3709,7950.0
2016-03-31 12:00:00,33.93,33.93,33.86,33.89,11114.0,30.3619,30.3619,30.2993,30.3261,11114.0
2016-03-31 12:30:00,33.88,33.89,33.82,33.86,7061.0,30.3172,30.3261,30.2635,30.2993,7061.0
2016-03-31 13:00:00,33.84,33.85,33.81,33.81,10581.0,30.2814,30.2903,30.2545,30.2545,10581.0
2016-03-31 13:30:00,33.82,33.83,33.73,33.75,13490.0,30.2635,30.2724,30.1829,30.2008,13490.0
2016-03-31 14:00:00,33.74,33.75,33.66,33.67,24873.0,30.1919,30.2008,30.1203,30.1293,24873.0
2016-03-31 14:30:00,33.67,33.69,33.64,33.65,25976.0,30.1293,30.1472,30.1024,30.1114,25976.0
2016-03-31 15:00:00,33.66,33.69,33.63,33.64,34492.0,30.1203,30.1472,30.0935,30.1024,34492.0
2016-03-31 15:30:00,33.65,33.65,33.55,33.57,93318.0,30.1114,30.1114,30.0219,30.0398,93318.0
2016-04-01 09:30:00,33.32,33.47,33.06,33.45,93933.0,29.8161,29.9503,29.5834,29.9324,93933.0
2016-04-01 10:00:00,33.44,33.64,33.39,33.62,69404.0,29.9234,30.1024,29.8787,30.0845,69404.0
2016-04-01 10:30:00,33.63,33.64,33.51,33.58,145645.0,30.0935,30.1024,29.9861,30.0487,145645.0
2016-04-01 11:00:00,33.59,33.61,33.54,33.56,142874.0,30.0577,30.0756,30.0129,30.0308,142874.0
2016-04-01 11:30:00,33.56,33.66,33.55,33.6,46041.0,30.0308,30.1203,30.0219,30.0666,46041.0
2016-04-01 12:00:00,33.6,33.76,33.6,33.68,48977.0,30.0666,30.2098,30.0666,30.1382,48977.0
2016-04-01 12:30:00,33.68,33.69,33.63,33.63,33174.0,30.1382,30.1472,30.0935,30.0935,33174.0
2016-04-01 13:00:00,33.64,33.79,33.62,33.73,32063.0,30.1024,30.2366,30.0845,30.1829,32063.0
2016-04-01 13:30:00,33.74,33.78,33.68,33.75,30502.0,30.1919,30.2277,30.1382,30.2008,30502.0
2016-04-01 14:00:00,33.75,33.83,33.72,33.77,63299.0,30.2008,30.2724,30.174,30.2187,63299.0
2016-04-01 14:30:00,33.77,33.91,33.75,33.76,49285.0,30.2187,30.344,30.2008,30.2098,49285.0
2016-04-01 15:00:00,33.77,33.82,33.75,33.78,44465.0,30.2187,30.2635,30.2008,30.2277,44465.0
2016-04-01 15:30:00,33.78,33.84,33.69,33.75,171170.0,30.2277,30.2814,30.1472,30.2008,171170.0
2016-04-04 09:30:00,33.63,33.74,33.34,33.66,36658.0,30.0935,30.1919,29.834,30.1203,36658.0
2016-04-04 10:00:00,33.66,33.76,33.65,33.7,77352.0,30.1203,30.2098,30.1114,30.1561,77352.0
2016-04-04 10:30:00,33.66,33.72,33.5,33.51,45396.0,30.1203,30.174,29.9771,29.9861,45396.0
2016-04-04 11:00:00,33.5,33.55,33.4,33.48,61789.0,29.9771,30.0219,29.8877,29.9592,61789.0
2016-04-04 11:30:00,33.48,33.51,33.4,33.42,62022.0,29.9592,29.9861,29.8877,29.9055,62022.0
2016-04-04 12:00:00,33.43,33.51,33.41,33.43,30300.0,29.9145,29.9861,29.8966,29.9145,30300.0
2016-04-04 12:30:00,33.42,33.42,33.34,33.35,21112.0,29.9055,29.9055,29.834,29.8429,21112.0
2016-04-04 13:00:00,33.34,33.34,33.23,33.25,24419.0,29.834,29.834,29.7355,29.7534,24419.0
2016-04-04 13:30:00,33.23,33.34,33.23,33.33,31017.0,29.7355,29.834,29.7355,29.825,31017.0
2016-04-04 14:00:00,33.34,33.44,33.29,33.3,44275.0,29.834,29.9234,29.7892,29.7982,44275.0
2016-04-04 14:30:00,33.31,33.36,33.21,33.22,51289.0,29.8071,29.8519,29.7176,29.7266,51289.0
2016-04-04 15:00:00,33.22,33.27,33.16,33.17,56599.0,29.7266,29.7713,29.6729,29.6818,56599.0
2016-04-04 15:30:00,33.18,33.24,33.16,33.18,177482.0,29.6908,29.7445,29.6729,29.6908,177482.0
2016-04-05 09:30:00,33.03,33.04,32.79,32.96,19610.0,29.5566,29.5655,29.3418,29.4939,19610.0
2016-04-05 10:00:00,32.99,33.03,32.68,32.72,24708.0,29.5208,29.5566,29.2434,29.2792,24708.0
2016-04-05 10:30:00,32.73,32.87,32.69,32.84,42689.0,29.2881,29.4134,29.2523,29.3865,42689.0
2016-04-05 11:00:00,32.85,32.85,32.76,32.81,28462.0,29.3955,29.3955,29.315,29.3597,28462.0
2016-04-05 11:30:00,32.81,32.85,32.76,32.8,19153.0,29.3597,29.3955,29.315,29.3507,19153.0
2016-04-05 12:00:00,32.79,32.81,32.74,32.77,24959.0,29.3418,29.3597,29.2971,29.3239,24959.0
2016-04-05 12:30:00,32.79,32.8,32.68,32.69,18539.0,29.3418,29.3507,29.2434,29.2523,18539.0
2016-04-05 13:00:00,32.68,32.73,32.65,32.69,16115.0,29.2434,29.2881,29.2165,29.2523,16115.0
2016-04-05 13:30:00,32.68,32.7,32.63,32.63,24012.0,29.2434,29.2613,29.1986,29.1986,24012.0
2016-04-05 14:00:00,32.65,32.71,32.55,32.65,74651.0,29.2165,29.2702,29.127,29.2165,74651.0
2016-04-05 14:30:00,32.66,32.78,32.66,32.72,57145.0,29.2255,29.3329,29.2255,29.2792,57145.0
2016-04-05 15:00:00,32.72,32.75,32.64,32.64,32911.0,29.2792,29.306,29.2076,29.2076,32911.0
2016-04-05 15:30:00,32.64,32.76,32.63,32.69,92641.0,29.2076,29.315,29.1986,29.2523,92641.0
2016-04-06 09:30:00,32.75,32.87,32.46,32.56,23580.0,29.306,29.4134,29.0465,29.136,23580.0
2016-04-06 10:00:00,32.57,32.65,32.41,32.47,48603.0,29.1449,29.2165,29.0018,29.0555,48603.0
2016-04-06 10:30:00,32.48,32.56,32.46,32.56,25083.0,29.0644,29.136,29.0465,29.136,25083.0
2016-04-06 11:00:00,32.57,32.61,32.54,32.55,22802.0,29.1449,29.1807,29.1181,29.127,22802.0
2016-04-06 11:30:00,32.55,32.58,32.49,32.51,39249.0,29.127,29.1539,29.0733,29.0912,39249.0
2016-04-06 12:00:00,32.51,32.55,32.51,32.53,27470.0,29.0912,29.127,29.0912,29.1091,27470.0
2016-04-06 12:30:00,32.53,32.58,32.53,32.53,21312.0,29.1091,29.1539,29.1091,29.1091,21312.0
2016-04-06 13:00:00,32.54,32.64,32.53,32.63,24606.0,29.1181,29.2076,29.1091,29.1986,24606.0
2016-04-06 13:30:00,32.62,32.64,32.53,32.54,24190.0,29.1897,29.2076,29.1091,29.1181,24190.0
2016-04-06 14:00:00,32.53,32.61,32.51,32.57,62842.0,29.1091,29.1807,29.0912,29.1449,62842.0
2016-04-06 14:30:00,32.56,32.57,32.51,32.56,27369.0,29.136,29.1449,29.0912,29.136,27369.0
2016-04-06 15:00:00,32.56,32.7,32.55,32.66,47713.0,29.136,29.2613,29.127,29.2255,47713.0
2016-04-06 15:30:00,32.67,32.71,32.64,32.67,84381.0,29.2344,29.2702,29.2076,29.2344,84381.0
2016-04-07 09:30:00,32.6,32.61,32.33,32.42,15063.0,29.1718,29.1807,28.9302,29.0107,15063.0
2016-04-07 10:00:00,32.42,32.6,32.41,32.52,26305.0,29.0107,29.1718,29.0018,29.1002,26305.0
2016-04-07 10:30:00,32.52,32.61,32.51,32.55,23755.0,29.1002,29.1807,29.0912,29.127,23755.0
2016-04-07 11:00:00,32.55,32.55,32.45,32.48,16258.0,29.127,29.127,29.0376,29.0644,16258.0
2016-04-07 11:30:00,32.49,32.56,32.48,32.54,18078.0,29.0733,29.136,29.0644,29.1181,18078.0
2016-04-07 12:00:00,32.55,32.56,32.44,32.46,14074.0,29.127,29.136,29.0286,29.0465,14074.0
2016-04-07 12:30:00,32.46,32.5,32.41,32.5,13656.0,29.0465,29.0823,29.0018,29.0823,13656.0
2016-04-07 13:00:00,32.5,32.56,32.48,32.51,14267.0,29.0823,29.136,29.0644,29.0912,14267.0
2016-04-07 13:30:00,32.51,32.54,32.39,32.39,17747.0,29.0912,29.1181,28.9839,28.9839,17747.0
2016-04-07 14:00:00,32.4,32.42,32.36,32.42,14929.0,28.9928,29.0107,28.957,29.0107,14929.0
2016-04-07 14:30:00,32.44,32.45,32.35,32.37,20103.0,29.0286,29.0376,28.9481,28.966,20103.0
2016-04-07 15:00:00,32.36,32.46,32.32,32.41,41700.0,28.957,29.0465,28.9212,29.0018,41700.0
2016-04-07 15:30:00,32.41,32.41,32.34,32.38,63337.0,29.0018,29.0018,28.9391,28.9749,63337.0
2016-04-08 09:30:00,32.54,32.67,32.39,32.61,21317.0,29.1181,29.2344,28.9839,29.1807,21317.0
2016-04-08 10:00:00,32.64,32.67,32.57,32.62,21007.0,29.2076,29.2344,29.1449,29.1897,21007.0
2016-04-08 10:30:00,32.63,32.68,32.59,32.65,30119.0,29.1986,29.2434,29.1628,29.2165,30119.0
2016-04-08 11:00:00,32.65,32.68,32.5,32.52,33030.0,29.2165,29.2434,29.0823,29.1002,33030.0
2016-04-08 11:30:00,32.51,32.52,32.44,32.5,23840.0,29.0912,29.1002,29.0286,29.0823,23840.0
2016-04-08 12:00:00,32.49,32.51,32.47,32.48,47527.0,29.0733,29.0912,29.0555,29.0644,47527.0
2016-04-08 12:30:00,32.48,32.52,32.46,32.49,21102.0,29.0644,29.1002,29.0465,29.0733,21102.0
2016-04-08 13:00:00,32.5,32.5,32.44,32.45,21024.0,29.0823,29.0823,29.0286,29.0376,21024.0
2016-04-08 13:30:00,32.44,32.49,32.42,32.47,20601.0,29.0286,29.0733,29.0107,29.0555,20601.0
2016-04-08 14:00:00,32.47,32.48,32.39,32.41,31724.0,29.0555,29.0644,28.9839,29.0018,31724.0
2016-04-08 14:30:00,32.41,32.44,32.34,32.36,29093.0,29.0018,29.0286,28.9391,28.957,29093.0
2016-04-08 15:00:00,32.37,32.39,32.29,32.32,34474.0,28.966,28.9839,28.8944,28.9212,34474.0
2016-04-08 15:30:00,32.33,32.38,32.26,32.36,127482.0,28.9302,28.9749,28.8675,28.957,127482.0
2016-04-11 09:30:00,32.41,32.62,32.41,32.62,19276.0,29.0018,29.1897,29.0018,29.1897,19276.0
2016-04-11 10:00:00,32.63,32.73,32.62,32.65,14566.0,29.1986,29.2881,29.1897,29.2165,14566.0
2016-04-11 10:30:00,32.68,32.72,32.53,32.53,24807.0,29.2434,29.2792,29.1091,29.1091,24807.0
2016-04-11 11:00:00,32.51,32.6,32.49,32.55,16052.0,29.0912,29.1718,29.0733,29.127,16052.0
2016-04-11 11:30:00,32.57,32.57,32.36,32.44,19074.0,29.1449,29.1449,28.957,29.0286,19074.0
2016-04-11 12:00:00,32.44,32.6,32.44,32.58,15723.0,29.0286,29.1718,29.0286,29.1539,15723.0
2016-04-11 12:30:00,32.57,32.57,32.5,32.51,11979.0,29.1449,29.1449,29.0823,29.0912,11979.0
2016-04-11 13:00:00,32.5,32.51,32.44,32.45,19866.0,29.0823,29.0912,29.0286,29.0376,19866.0
2016-04-11 13:30:00,32.45,32.46,32.42,32.43,11175.0,29.0376,29.0465,29.0107,29.0197,11175.0
2016-04-11 14:00:00,32.44,32.46,32.38,32.45,26653.0,29.0286,29.0465,28.9749,29.0376,26653.0
2016-04-11 14:30:00,32.44,32.47,32.41,32.43,28260.0,29.0286,29.0555,29.0018,29.0197,28260.0
2016-04-11 15:00:00,32.43,32.44,32.32,32.33,28480.0,29.0197,29.0286,28.9212,28.9302,28480.0
2016-04-11 15:30:00,32.33,32.41,32.23,32.37,135088.0,28.9302,29.0018,28.8407,28.966,135088.0
2016-04-12 09:30:00,32.46,32.54,32.35,32.37,50836.0,29.0465,29.1181,28.9481,28.966,50836.0
2016-04-12 10:00:00,32.38,32.39,32.35,32.38,34325.0,28.9749,28.9839,28.9481,28.9749,34325.0
2016-04-12 10:30:00,32.38,32.47,32.34,32.46,76177.0,28.9749,29.0555,28.9391,29.0465,76177.0
2016-04-12 11:00:00,32.47,32.51,32.45,32.45,92556.0,29.0555,29.0912,29.0376,29.0376,92556.0
2016-04-12 11:30:00,32.46,32.46,32.4,32.41,76614.0,29.0465,29.0465,28.9928,29.0018,76614.0
2016-04-12 12:00:00,32.41,32.49,32.39,32.43,45029.0,29.0018,29.0733,28.9839,29.0197,45029.0
2016-04-12 12:30:00,32.43,32.46,32.43,32.45,42244.0,29.0197,29.0465,29.0197,29.0376,42244.0
2016-04-12 13:00:00,32.44,32.52,32.42,32.5,28615.0,29.0286,29.1002,29.0107,29.0823,28615.0
2016-04-12 13:30:00,32.5,32.57,32.49,32.55,23378.0,29.0823,29.1449,29.0733,29.127,23378.0
2016-04-12 14:00:00,32.57,32.58,32.52,32.57,50524.0,29.1449,29.1539,29.1002,29.1449,50524.0
2016-04-12 14:30:00,32.56,32.71,32.56,32.7,23286.0,29.136,29.2702,29.136,29.2613,23286.0
2016-04-12 15:00:00,32.71,32.75,32.63,32.66,25272.0,29.2702,29.306,29.1986,29.2255,25272.0
2016-04-12 15:30:00,32.65,32.69,32.55,32.59,49649.0,29.2165,29.2523,29.127,29.1628,49649.0
2016-04-13 09:30:00,32.73,32.94,32.69,32.92,16010.0,29.2881,29.476,29.2523,29.4581,16010.0
2016-04-13 10:00:00,32.92,32.93,32.8,32.93,19859.0,29.4581,29.4671,29.3507,29.4671,19859.0
2016-04-13 10:30:00,32.91,32.97,32.82,32.91,29359.0,29.4492,29.5029,29.3686,29.4492,29359.0
2016-04-13 11:00:00,32.93,33.1,32.93,33.08,19583.0,29.4671,29.6192,29.4671,29.6013,19583.0
2016-04-13 11:30:00,33.1,33.17,33.01,33.12,38771.0,29.6192,29.6818,29.5387,29.6371,38771.0
2016-04-13 12:00:00,33.12,33.15,33.07,33.11,11700.0,29.6371,29.6639,29.5924,29.6281,11700.0
2016-04-13 12:30:00,33.12,33.12,33.06,33.08,9641.0,29.6371,29.6371,29.5834,29.6013,9641.0
2016-04-13 13:00:00,33.1,33.15,33.1,33.14,12979.0,29.6192,29.6639,29.6192,29.655,12979.0
2016-04-13 13:30:00,33.14,33.15,33.11,33.13,7567.0,29.655,29.6639,29.6281,29.646,7567.0
2016-04-13 14:00:00,33.13,33.18,33.05,33.06,18310.0,29.646,29.6908,29.5745,29.5834,18310.0
2016-04-13 14:30:00,33.07,33.12,33.04,33.09,16348.0,29.5924,29.6371,29.5655,29.6103,16348.0
2016-04-13 15:00:00,33.09,33.14,32.96,33.1,60693.0,29.6103,29.655,29.4939,29.6192,60693.0
2016-04-13 15:30:00,33.1,33.14,33.02,33.04,81316.0,29.6192,29.655,29.5476,29.5655,81316.0
2016-04-14 09:30:00,33.14,33.28,32.93,32.97,46263.0,29.655,29.7803,29.4671,29.5029,46263.0
2016-04-14 10:00:00,33.0,33.08,33.0,33.02,28978.0,29.5297,29.6013,29.5297,29.5476,28978.0
2016-04-14 10:30:00,33.03,33.05,32.94,32.99,24235.0,29.5566,29.5745,29.476,29.5208,24235.0
2016-04-14 11:00:00,32.98,33.11,32.97,33.11,37996.0,29.5118,29.6281,29.5029,29.6281,37996.0
2016-04-14 11:30:00,33.11,33.12,33.04,33.05,32286.0,29.6281,29.6371,29.5655,29.5745,32286.0
2016-04-14 12:00:00,33.04,33.07,33.0,33.05,40181.0,29.5655,29.5924,29.5297,29.5745,40181.0
2016-04-14 12:30:00,33.05,33.06,33.0,33.02,40103.0,29.5745,29.5834,29.5297,29.5476,40103.0
2016-04-14 13:00:00,33.02,33.04,32.97,32.98,30094.0,29.5476,29.5655,29.5029,29.5118,30094.0
2016-04-14 13:30:00,32.98,33.03,32.94,32.98,24449.0,29.5118,29.5566,29.476,29.5118,24449.0
2016-04-14 14:00:00,32.98,33.02,32.96,32.97,26345.0,29.5118,29.5476,29.4939,29.5029,26345.0
2016-04-14 14:30:00,32.95,32.99,32.91,32.95,30572.0,29.485,29.5208,29.4492,29.485,30572.0
2016-04-14 15:00:00,32.95,32.96,32.9,32.92,28923.0,29.485,29.4939,29.4402,29.4581,28923.0
2016-04-14 15:30:00,32.91,32.95,32.86,32.91,99573.0,29.4492,29.485,29.4044,29.4492,99573.0
2016-04-15 09:30:00,32.94,33.01,32.87,32.95,17388.0,29.476,29.5387,29.4134,29.485,17388.0
2016-04-15 10:00:00,32.95,32.95,32.88,32.91,30960.0,29.485,29.485,29.4223,29.4492,30960.0
2016-04-15 10:30:00,32.9,32.94,32.88,32.91,24432.0,29.4402,29.476,29.4223,29.4492,24432.0
2016-04-15 11:00:00,32.91,32.94,32.9,32.9,38066.0,29.4492,29.476,29.4402,29.4402,38066.0
2016-04-15 11:30:00,32.91,32.94,32.9,32.92,23388.0,29.4492,29.476,29.4402,29.4581,23388.0
2016-04-15 12:00:00,32.92,32.92,32.89,32.92,20863.0,29.4581,29.4581,29.4313,29.4581,20863.0
2016-04-15 12:30:00,32.91,32.92,32.89,32.91,12663.0,29.4492,29.4581,29.4313,29.4492,12663.0
2016-04-15 13:00:00,32.9,32.92,32.88,32.91,17781.0,29.4402,29.4581,29.4223,29.4492,17781.0
2016-04-15 13:30:00,32.91,32.92,32.89,32.91,12897.0,29.4492,29.4581,29.4313,29.4492,12897.0
2016-04-15 14:00:00,32.91,32.92,32.9,32.92,11663.0,29.4492,29.4581,29.4402,29.4581,11663.0
2016-04-15 14:30:00,32.92,32.94,32.9,32.94,16446.0,29.4581,29.476,29.4402,29.476,16446.0
2016-04-15 15:00:00,32.94,32.94,32.92,32.93,71919.0,29.476,29.476,29.4581,29.4671,71919.0
2016-04-15 15:30:00,32.93,32.97,32.92,32.95,69825.0,29.4671,29.5029,29.4581,29.485,69825.0
2016-04-18 09:30:00,32.72,32.91,32.72,32.85,24400.0,29.2792,29.4492,29.2792,29.3955,24400.0
2016-04-18 10:00:00,32.86,32.92,32.8,32.87,14798.0,29.4044,29.4581,29.3507,29.4134,14798.0
2016-04-18 10:30:00,32.88,32.92,32.85,32.86,33399.0,29.4223,29.4581,29.3955,29.4044,33399.0
2016-04-18 11:00:00,32.85,32.91,32.84,32.88,30228.0,29.3955,29.4492,29.3865,29.4223,30228.0
2016-04-18 11:30:00,32.89,32.91,32.85,32.89,30826.0,29.4313,29.4492,29.3955,29.4313,30826.0
2016-04-18 12:00:00,32.89,32.9,32.87,32.89,21195.0,29.4313,29.4402,29.4134,29.4313,21195.0
2016-04-18 12:30:00,32.9,32.93,32.88,32.9,31946.0,29.4402,29.4671,29.4223,29.4402,31946.0
2016-04-18 13:00:00,32.9,32.91,32.88,32.89,27688.0,29.4402,29.4492,29.4223,29.4313,27688.0
2016-04-18 13:30:00,32.89,32.91,32.89,32.9,20246.0,29.4313,29.4492,29.4313,29.4402,20246.0
2016-04-18 14:00:00,32.9,32.97,32.88,32.97,43281.0,29.4402,29.5029,29.4223,29.5029,43281.0
2016-04-18 14:30:00,32.97,33.09,32.96,33.08,26613.0,29.5029,29.6103,29.4939,29.6013,26613.0
2016-04-18 15:00:00,33.07,33.11,33.04,33.09,21098.0,29.5924,29.6281,29.5655,29.6103,21098.0
2016-04-18 15:30:00,33.09,33.15,33.08,33.11,55335.0,29.6103,29.6639,29.6013,29.6281,55335.0
2016-04-19 09:30:00,33.24,33.37,33.12,33.21,19984.0,29.7445,29.8608,29.6371,29.7176,19984.0
2016-04-19 10:00:00,33.18,33.19,33.09,33.12,24567.0,29.6908,29.6997,29.6103,29.6371,24567.0
2016-04-19 10:30:00,33.12,33.18,33.09,33.18,20900.0,29.6371,29.6908,29.6103,29.6908,20900.0
2016-04-19 11:00:00,33.17,33.27,33.11,33.15,22240.0,29.6818,29.7713,29.6281,29.6639,22240.0
2016-04-19 11:30:00,33.15,33.26,33.14,33.21,20265.0,29.6639,29.7624,29.655,29.7176,20265.0
2016-04-19 12:00:00,33.2,33.24,33.18,33.24,25199.0,29.7087,29.7445,29.6908,29.7445,25199.0
2016-04-19 12:30:00,33.24,33.27,33.21,33.27,28555.0,29.7445,29.7713,29.7176,29.7713,28555.0
2016-04-19 13:00:00,33.27,33.32,33.26,33.3,17948.0,29.7713,29.8161,29.7624,29.7982,17948.0
2016-04-19 13:30:00,33.3,33.3,33.19,33.21,10649.0,29.7982,29.7982,29.6997,29.7176,10649.0
2016-04-19 14:00:00,33.22,33.23,33.15,33.16,19690.0,29.7266,29.7355,29.6639,29.6729,19690.0
2016-04-19 14:30:00,33.16,33.2,33.12,33.13,27654.0,29.6729,29.7087,29.6371,29.646,27654.0
2016-04-19 15:00:00,33.12,33.2,33.12,33.2,23681.0,29.6371,29.7087,29.6371,29.7087,23681.0
2016-04-19 15:30:00,33.2,33.2,33.11,33.17,87191.0,29.7087,29.7087,29.6281,29.6818,87191.0
2016-04-20 09:30:00,33.23,33.34,32.97,32.99,44247.0,29.7355,29.834,29.5029,29.5208,44247.0
2016-04-20 10:00:00,33.0,33.14,32.97,33.14,27506.0,29.5297,29.655,29.5029,29.655,27506.0
2016-04-20 10:30:00,33.16,33.17,33.05,33.12,33219.0,29.6729,29.6818,29.5745,29.6371,33219.0
2016-04-20 11:00:00,33.12,33.2,33.11,33.15,31815.0,29.6371,29.7087,29.6281,29.6639,31815.0
2016-04-20 11:30:00,33.15,33.18,33.13,33.17,235311.0,29.6639,29.6908,29.646,29.6818,235311.0
2016-04-20 12:00:00,33.17,33.18,33.16,33.17,26853.0,29.6818,29.6908,29.6729,29.6818,26853.0
2016-04-20 12:30:00,33.17,33.18,33.16,33.17,24000.0,29.6818,29.6908,29.6729,29.6818,24000.0
2016-04-20 13:00:00,33.17,33.18,33.12,33.16,22958.0,29.6818,29.6908,29.6371,29.6729,22958.0
2016-04-20 13:30:00,33.17,33.28,33.17,33.24,26135.0,29.6818,29.7803,29.6818,29.7445,26135.0
2016-04-20 14:00:00,33.24,33.28,33.22,33.27,17806.0,29.7445,29.7803,29.7266,29.7713,17806.0
2016-04-20 14:30:00,33.28,33.35,33.26,33.33,21719.0,29.7803,29.8429,29.7624,29.825,21719.0
2016-04-20 15:00:00,33.34,33.35,33.31,33.34,29499.0,29.834,29.8429,29.8071,29.834,29499.0
2016-04-20 15:30:00,33.33,33.33,33.23,33.24,61970.0,29.825,29.825,29.7355,29.7445,61970.0
2016-04-21 09:30:00,33.22,33.36,33.14,33.29,20970.0,29.7266,29.8519,29.655,29.7892,20970.0
2016-04-21 10:00:00,33.27,33.38,33.27,33.35,11032.0,29.7713,29.8698,29.7713,29.8429,11032.0
2016-04-21 10:30:00,33.34,33.43,33.33,33.34,25458.0,29.834,29.9145,29.825,29.834,25458.0
2016-04-21 11:00:00,33.35,33.37,33.28,33.31,9489.0,29.8429,29.8608,29.7803,29.8071,9489.0
2016-04-21 11:30:00,33.31,33.33,33.24,33.24,11575.0,29.8071,29.825,29.7445,29.7445,11575.0
2016-04-21 12:00:00,33.23,33.25,33.21,33.25,8761.0,29.7355,29.7534,29.7176,29.7534,8761.0
2016-04-21 12:30:00,33.25,33.31,33.25,33.28,8759.0,29.7534,29.8071,29.7534,29.7803,8759.0
2016-04-21 13:00:00,33.28,33.3,33.23,33.23,9034.0,29.7803,29.7982,29.7355,29.7355,9034.0
2016-04-21 13:30:00,33.22,33.28,33.21,33.22,11202.0,29.7266,29.7803,29.7176,29.7266,11202.0
2016-04-21 14:00:00,33.22,33.25,33.2,33.25,21232.0,29.7266,29.7534,29.7087,29.7534,21232.0
2016-04-21 14:30:00,33.24,33.24,33.15,33.22,17693.0,29.7445,29.7445,29.6639,29.7266,17693.0
2016-04-21 15:00:00,33.22,33.24,33.17,33.19,25819.0,29.7266,29.7445,29.6818,29.6997,25819.0
2016-04-21 15:30:00,33.18,33.26,33.18,33.22,53114.0,29.6908,29.7624,29.6908,29.7266,53114.0
2016-04-22 09:30:00,33.28,33.34,33.13,33.23,15971.0,29.7803,29.834,29.646,29.7355,15971.0
2016-04-22 10:00:00,33.25,33.36,33.22,33.29,18594.0,29.7534,29.8519,29.7266,29.7892,18594.0
2016-04-22 10:30:00,33.31,33.32,33.2,33.21,19279.0,29.8071,29.8161,29.7087,29.7176,19279.0
2016-04-22 11:00:00,33.23,33.31,33.21,33.28,9635.0,29.7355,29.8071,29.7176,29.7803,9635.0
2016-04-22 11:30:00,33.29,33.31,33.18,33.23,19379.0,29.7892,29.8071,29.6908,29.7355,19379.0
2016-04-22 12:00:00,33.22,33.31,33.22,33.28,20971.0,29.7266,29.8071,29.7266,29.7803,20971.0
2016-04-22 12:30:00,33.3,33.33,33.3,33.33,15855.0,29.7982,29.825,29.7982,29.825,15855.0
2016-04-22 13:00:00,33.34,33.35,33.31,33.32,17148.0,29.834,29.8429,29.8071,29.8161,17148.0
2016-04-22 13:30:00,33.33,33.39,33.3,33.35,10940.0,29.825,29.8787,29.7982,29.8429,10940.0
2016-04-22 14:00:00,33.36,33.41,33.36,33.41,13625.0,29.8519,29.8966,29.8519,29.8966,13625.0
2016-04-22 14:30:00,33.4,33.42,33.37,33.39,18631.0,29.8877,29.9055,29.8608,29.8787,18631.0
2016-04-22 15:00:00,33.39,33.39,33.27,33.32,14149.0,29.8787,29.8787,29.7713,29.8161,14149.0
2016-04-22 15:30:00,33.32,33.34,33.3,33.31,44472.0,29.8161,29.834,29.7982,29.8071,44472.0
2016-04-25 09:30:00,33.2,33.29,33.1,33.23,6334.0,29.7087,29.7892,29.6192,29.7355,6334.0
2016-04-25 10:00:00,33.25,33.25,33.12,33.12,15608.0,29.7534,29.7534,29.6371,29.6371,15608.0
2016-04-25 10:30:00,33.13,33.16,33.11,33.12,10312.0,29.646,29.6729,29.6281,29.6371,10312.0
2016-04-25 11:00:00,33.11,33.11,33.03,33.09,16940.0,29.6281,29.6281,29.5566,29.6103,16940.0
2016-04-25 11:30:00,33.08,33.08,33.0,33.01,21848.0,29.6013,29.6013,29.5297,29.5387,21848.0
2016-04-25 12:00:00,33.01,33.02,32.88,32.93,20822.0,29.5387,29.5476,29.4223,29.4671,20822.0
2016-04-25 12:30:00,32.93,32.95,32.88,32.91,29782.0,29.4671,29.485,29.4223,29.4492,29782.0
2016-04-25 13:00:00,32.91,32.92,32.81,32.83,26377.0,29.4492,29.4581,29.3597,29.3776,26377.0
2016-04-25 13:30:00,32.82,32.82,32.68,32.68,33562.0,29.3686,29.3686,29.2434,29.2434,33562.0
2016-04-25 14:00:00,32.69,32.7,32.51,32.54,45281.0,29.2523,29.2613,29.0912,29.1181,45281.0
2016-04-25 14:30:00,32.54,32.6,32.5,32.5,36947.0,29.1181,29.1718,29.0823,29.0823,36947.0
2016-04-25 15:00:00,32.51,32.51,32.4,32.4,55729.0,29.0912,29.0912,28.9928,28.9928,55729.0
2016-04-25 15:30:00,32.41,32.53,32.36,32.49,236832.0,29.0018,29.1091,28.957,29.0733,236832.0
2016-04-26 09:30:00,32.53,32.88,32.53,32.86,30752.0,29.1091,29.4223,29.1091,29.4044,30752.0
2016-04-26 10:00:00,32.86,32.86,32.7,32.71,37899.0,29.4044,29.4044,29.2613,29.2702,37899.0
2016-04-26 10:30:00,32.7,32.83,32.69,32.79,47829.0,29.2613,29.3776,29.2523,29.3418,47829.0
2016-04-26 11:00:00,32.79,32.91,32.76,32.89,139077.0,29.3418,29.4492,29.315,29.4313,139077.0
2016-04-26 11:30:00,32.89,32.99,32.86,32.99,45768.0,29.4313,29.5208,29.4044,29.5208,45768.0
2016-04-26 12:00:00,32.98,33.04,32.97,33.0,45701.0,29.5118,29.5655,29.5029,29.5297,45701.0
2016-04-26 12:30:00,33.0,33.0,32.95,32.95,44907.0,29.5297,29.5297,29.485,29.485,44907.0
2016-04-26 13:00:00,32.95,32.97,32.92,32.95,22839.0,29.485,29.5029,29.4581,29.485,22839.0
2016-04-26 13:30:00,32.96,33.01,32.93,33.01,41054.0,29.4939,29.5387,29.4671,29.5387,41054.0
2016-04-26 14:00:00,33.01,33.06,32.96,33.02,145969.0,29.5387,29.5834,29.4939,29.5476,145969.0
2016-04-26 14:30:00,33.02,33.03,32.97,33.03,55296.0,29.5476,29.5566,29.5029,29.5566,55296.0
2016-04-26 15:00:00,33.02,33.05,32.96,32.98,84938.0,29.5476,29.5745,29.4939,29.5118,84938.0
2016-04-26 15:30:00,32.98,33.03,32.97,33.03,162183.0,29.5118,29.5566,29.5029,29.5566,162183.0
2016-04-27 09:30:00,33.07,33.14,32.97,33.02,82065.0,29.5924,29.655,29.5029,29.5476,82065.0
2016-04-27 10:00:00,33.04,33.05,32.98,33.01,49839.0,29.5655,29.5745,29.5118,29.5387,49839.0
2016-04-27 10:30:00,33.01,33.05,33.0,33.04,41240.0,29.5387,29.5745,29.5297,29.5655,41240.0
2016-04-27 11:00:00,33.04,33.05,33.02,33.05,43939.0,29.5655,29.5745,29.5476,29.5745,43939.0
2016-04-27 11:30:00,33.04,33.45,33.04,33.45,139751.0,29.5655,29.9324,29.5655,29.9324,139751.0
2016-04-27 12:00:00,33.43,33.56,33.42,33.56,22991.0,29.9145,30.0308,29.9055,30.0308,22991.0
2016-04-27 12:30:00,33.55,33.63,33.47,33.63,24758.0,30.0219,30.0935,29.9503,30.0935,24758.0
2016-04-27 13:00:00,33.62,33.65,33.56,33.62,19407.0,30.0845,30.1114,30.0308,30.0845,19407.0
2016-04-27 13:30:00,33.62,33.66,33.61,33.61,28981.0,30.0845,30.1203,30.0756,30.0756,28981.0
2016-04-27 14:00:00,33.61,33.81,33.59,33.74,47632.0,30.0756,30.2545,30.0577,30.1919,47632.0
2016-04-27 14:30:00,33.75,33.78,33.67,33.78,27606.0,30.2008,30.2277,30.1293,30.2277,27606.0
2016-04-27 15:00:00,33.76,33.83,33.76,33.83,40550.0,30.2098,30.2724,30.2098,30.2724,40550.0
2016-04-27 15:30:00,33.82,33.83,33.75,33.78,81223.0,30.2635,30.2724,30.2008,30.2277,81223.0
2016-04-28 09:30:00,33.56,33.75,33.39,33.67,18380.0,30.0308,30.2008,29.8787,30.1293,18380.0
2016-04-28 10:00:00,33.68,33.86,33.66,33.83,21308.0,30.1382,30.2993,30.1203,30.2724,21308.0
2016-04-28 10:30:00,33.84,34.01,33.79,33.96,38722.0,30.2814,30.4335,30.2366,30.3888,38722.0
2016-04-28 11:00:00,33.96,33.96,33.9,33.92,23419.0,30.3888,30.3888,30.3351,30.353,23419.0
2016-04-28 11:30:00,33.94,33.96,33.92,33.93,19831.0,30.3709,30.3888,30.353,30.3619,19831.0
2016-04-28 12:00:00,33.92,33.95,33.88,33.89,16444.0,30.353,30.3798,30.3172,30.3261,16444.0
2016-04-28 12:30:00,33.88,33.9,33.85,33.89,16504.0,30.3172,30.3351,30.2903,30.3261,16504.0
2016-04-28 13:00:00,33.88,33.89,33.78,33.79,13679.0,30.3172,30.3261,30.2277,30.2366,13679.0
2016-04-28 13:30:00,33.78,33.84,33.78,33.84,23022.0,30.2277,30.2814,30.2277,30.2814,23022.0
2016-04-28 14:00:00,33.83,33.84,33.75,33.79,23299.0,30.2724,30.2814,30.2008,30.2366,23299.0
2016-04-28 14:30:00,33.79,33.82,33.72,33.76,23014.0,30.2366,30.2635,30.174,30.2098,23014.0
2016-04-28 15:00:00,33.75,33.75,33.52,33.55,43208.0,30.2008,30.2008,29.995,30.0219,43208.0
2016-04-28 15:30:00,33.56,33.58,33.47,33.57,83371.0,30.0308,30.0487,29.9503,30.0398,83371.0
2016-04-29 09:30:00,33.5,33.58,33.31,33.34,20057.0,29.9771,30.0487,29.8071,29.834,20057.0
2016-04-29 10:00:00,33.34,33.48,33.29,33.43,27420.0,29.834,29.9592,29.7892,29.9145,27420.0
2016-04-29 10:30:00,33.43,33.48,33.24,33.3,30095.0,29.9145,29.9592,29.7445,29.7982,30095.0
2016-04-29 11:00:00,33.31,33.39,33.26,33.35,22146.0,29.8071,29.8787,29.7624,29.8429,22146.0
2016-04-29 11:30:00,33.34,33.34,33.27,33.28,22761.0,29.834,29.834,29.7713,29.7803,22761.0
2016-04-29 12:00:00,33.29,33.38,33.23,33.36,23705.0,29.7892,29.8698,29.7355,29.8519,23705.0
2016-04-29 12:30:00,33.35,33.36,33.25,33.31,19210.0,29.8429,29.8519,29.7534,29.8071,19210.0
2016-04-29 13:00:00,33.31,33.37,33.31,33.34,22645.0,29.8071,29.8608,29.8071,29.834,22645.0
2016-04-29 13:30:00,33.35,33.35,33.28,33.29,15342.0,29.8429,29.8429,29.7803,29.7892,15342.0
2016-04-29 14:00:00,33.28,33.31,33.18,33.23,25397.0,29.7803,29.8071,29.6908,29.7355,25397.0
2016-04-29 14:30:00,33.23,33.3,33.23,33.28,25324.0,29.7355,29.7982,29.7355,29.7803,25324.0
2016-04-29 15:00:00,33.28,33.36,33.28,33.31,44073.0,29.7803,29.8519,29.7803,29.8071,44073.0
2016-04-29 15:30:00,33.31,33.47,33.31,33.39,105692.0,29.8071,29.9503,29.8071,29.8787,105692.0
2016-05-02 09:30:00,33.37,33.4,33.17,33.24,25613.0,29.8608,29.8877,29.6818,29.7445,25613.0
2016-05-02 10:00:00,33.22,33.31,33.19,33.27,40773.0,29.7266,29.8071,29.6997,29.7713,40773.0
2016-05-02 10:30:00,33.28,33.32,33.13,33.14,29650.0,29.7803,29.8161,29.646,29.655,29650.0
2016-05-02 11:00:00,33.14,33.32,33.14,33.32,26896.0,29.655,29.8161,29.655,29.8161,26896.0
2016-05-02 11:30:00,33.32,33.32,33.23,33.23,31619.0,29.8161,29.8161,29.7355,29.7355,31619.0
2016-05-02 12:00:00,33.23,33.26,33.2,33.25,21672.0,29.7355,29.7624,29.7087,29.7534,21672.0
2016-05-02 12:30:00,33.25,33.3,33.25,33.28,13553.0,29.7534,29.7982,29.7534,29.7803,13553.0
2016-05-02 13:00:00,33.29,33.33,33.23,33.26,38306.0,29.7892,29.825,29.7355,29.7624,38306.0
2016-05-02 13:30:00,33.26,33.32,33.25,33.28,30074.0,29.7624,29.8161,29.7534,29.7803,30074.0
2016-05-02 14:00:00,33.28,33.43,33.27,33.42,32754.0,29.7803,29.9145,29.7713,29.9055,32754.0
2016-05-02 14:30:00,33.41,33.42,33.32,33.33,53938.0,29.8966,29.9055,29.8161,29.825,53938.0
2016-05-02 15:00:00,33.34,33.36,33.25,33.28,62724.0,29.834,29.8519,29.7534,29.7803,62724.0
2016-05-02 15:30:00,33.28,33.35,33.23,33.25,159273.0,29.7803,29.8429,29.7355,29.7534,159273.0
2016-05-03 09:30:00,33.48,34.89,33.48,33.95,143854.0,29.9592,31.221,29.9592,30.3798,143854.0
2016-05-03 10:00:00,33.95,33.96,33.61,33.71,65795.0,30.3798,30.3888,30.0756,30.1651,65795.0
2016-05-03 10:30:00,33.71,33.78,33.63,33.72,39878.0,30.1651,30.2277,30.0935,30.174,39878.0
2016-05-03 11:00:00,33.73,33.77,33.67,33.67,38179.0,30.1829,30.2187,30.1293,30.1293,38179.0
2016-05-03 11:30:00,33.68,33.76,33.63,33.66,48719.0,30.1382,30.2098,30.0935,30.1203,48719.0
2016-05-03 12:00:00,33.67,33.71,33.61,33.68,30682.0,30.1293,30.1651,30.0756,30.1382,30682.0
2016-05-03 12:30:00,33.68,33.72,33.65,33.7,27725.0,30.1382,30.174,30.1114,30.1561,27725.0
2016-05-03 13:00:00,33.7,33.71,33.5,33.59,59876.0,30.1561,30.1651,29.9771,30.0577,59876.0
2016-05-03 13:30:00,33.6,33.68,33.58,33.61,28961.0,30.0666,30.1382,30.0487,30.0756,28961.0
2016-05-03 14:00:00,33.61,33.68,33.59,33.62,42054.0,30.0756,30.1382,30.0577,30.0845,42054.0
2016-05-03 14:30:00,33.63,33.7,33.61,33.66,51927.0,30.0935,30.1561,30.0756,30.1203,51927.0
2016-05-03 15:00:00,33.67,33.68,33.61,33.62,77641.0,30.1293,30.1382,30.0756,30.0845,77641.0
2016-05-03 15:30:00,33.62,33.72,33.58,33.7,178150.0,30.0845,30.174,30.0487,30.1561,178150.0
2016-05-04 09:30:00,33.62,33.72,33.37,33.37,41204.0,30.0845,30.174,29.8608,29.8608,41204.0
2016-05-04 10:00:00,33.37,33.42,33.19,33.2,34023.0,29.8608,29.9055,29.6997,29.7087,34023.0
2016-05-04 10:30:00,33.19,33.22,33.0,33.02,38849.0,29.6997,29.7266,29.5297,29.5476,38849.0
2016-05-04 11:00:00,33.02,33.06,32.79,32.8,37228.0,29.5476,29.5834,29.3418,29.3507,37228.0
2016-05-04 11:30:00,32.81,32.85,32.74,32.77,31934.0,29.3597,29.3955,29.2971,29.3239,31934.0
2016-05-04 12:00:00,32.77,32.89,32.77,32.87,30532.0,29.3239,29.4313,29.3239,29.4134,30532.0
2016-05-04 12:30:00,32.87,32.91,32.82,32.84,29796.0,29.4134,29.4492,29.3686,29.3865,29796.0
2016-05-04 13:00:00,32.84,32.9,32.82,32.86,29841.0,29.3865,29.4402,29.3686,29.4044,29841.0
2016-05-04 13:30:00,32.87,32.89,32.83,32.84,37027.0,29.4134,29.4313,29.3776,29.3865,37027.0
2016-05-04 14:00:00,32.84,32.85,32.75,32.82,29686.0,29.3865,29.3955,29.306,29.3686,29686.0
2016-05-04 14:30:00,32.82,32.84,32.73,32.8,65830.0,29.3686,29.3865,29.2881,29.3507,65830.0
2016-05-04 15:00:00,32.8,32.83,32.78,32.82,46508.0,29.3507,29.3776,29.3329,29.3686,46508.0
2016-05-04 15:30:00,32.82,32.89,32.79,32.85,157317.0,29.3686,29.4313,29.3418,29.3955,157317.0
2016-05-05 09:30:00,32.87,33.07,32.58,32.74,54735.0,29.4134,29.5924,29.1539,29.2971,54735.0
2016-05-05 10:00:00,32.73,32.91,32.67,32.78,41460.0,29.2881,29.4492,29.2344,29.3329,41460.0
2016-05-05 10:30:00,32.8,32.9,32.78,32.86,40675.0,29.3507,29.4402,29.3329,29.4044,40675.0
2016-05-05 11:00:00,32.86,32.89,32.78,32.81,35650.0,29.4044,29.4313,29.3329,29.3597,35650.0
2016-05-05 11:30:00,32.81,32.83,32.76,32.79,70080.0,29.3597,29.3776,29.315,29.3418,70080.0
2016-05-05 12:00:00,32.79,32.83,32.77,32.79,29610.0,29.3418,29.3776,29.3239,29.3418,29610.0
2016-05-05 12:30:00,32.79,32.81,32.77,32.78,26373.0,29.3418,29.3597,29.3239,29.3329,26373.0
2016-05-05 13:00:00,32.78,32.8,32.68,32.7,27645.0,29.3329,29.3507,29.2434,29.2613,27645.0
2016-05-05 13:30:00,32.7,32.79,32.7,32.75,24221.0,29.2613,29.3418,29.2613,29.306,24221.0
2016-05-05 14:00:00,32.74,32.8,32.74,32.75,33812.0,29.2971,29.3507,29.2971,29.306,33812.0
2016-05-05 14:30:00,32.75,32.81,32.72,32.79,41786.0,29.306,29.3597,29.2792,29.3418,41786.0
2016-05-05 15:00:00,32.79,32.86,32.78,32.86,75625.0,29.3418,29.4044,29.3329,29.4044,75625.0
2016-05-05 15:30:00,32.86,32.86,32.74,32.78,120750.0,29.4044,29.4044,29.2971,29.3329,120750.0
2016-05-06 09:30:00,32.81,32.93,32.75,32.76,34130.0,29.3597,29.4671,29.306,29.315,34130.0
2016-05-06 10:00:00,32.75,32.86,32.7,32.79,42159.0,29.306,29.4044,29.2613,29.3418,42159.0
2016-05-06 10:30:00,32.79,32.81,32.72,32.79,47020.0,29.3418,29.3597,29.2792,29.3418,47020.0
2016-05-06 11:00:00,32.78,32.93,32.78,32.93,40281.0,29.3329,29.4671,29.3329,29.4671,40281.0
2016-05-06 11:30:00,32.92,32.95,32.83,32.84,25612.0,29.4581,29.485,29.3776,29.3865,25612.0
2016-05-06 12:00:00,32.84,32.89,32.81,32.87,30045.0,29.3865,29.4313,29.3597,29.4134,30045.0
2016-05-06 12:30:00,32.88,32.88,32.79,32.82,36592.0,29.4223,29.4223,29.3418,29.3686,36592.0
2016-05-06 13:00:00,32.82,32.9,32.81,32.86,41761.0,29.3686,29.4402,29.3597,29.4044,41761.0
2016-05-06 13:30:00,32.87,32.93,32.78,32.93,40332.0,29.4134,29.4671,29.3329,29.4671,40332.0
2016-05-06 14:00:00,32.94,33.04,32.93,32.96,35773.0,29.476,29.5655,29.4671,29.4939,35773.0
2016-05-06 14:30:00,32.97,33.01,32.93,32.98,33141.0,29.5029,29.5387,29.4671,29.5118,33141.0
2016-05-06 15:00:00,32.97,33.03,32.96,33.03,50699.0,29.5029,29.5566,29.4939,29.5566,50699.0
2016-05-06 15:30:00,33.02,33.08,32.97,33.05,122413.0,29.5476,29.6013,29.5029,29.5745,122413.0
2016-05-09 09:30:00,33.16,33.44,33.0,33.41,78238.0,29.6729,29.9234,29.5297,29.8966,78238.0
2016-05-09 10:00:00,33.41,33.43,33.26,33.32,59334.0,29.8966,29.9145,29.7624,29.8161,59334.0
2016-05-09 10:30:00,33.31,33.34,33.26,33.34,62906.0,29.8071,29.834,29.7624,29.834,62906.0
2016-05-09 11:00:00,33.33,33.36,33.22,33.34,49685.0,29.825,29.8519,29.7266,29.834,49685.0
2016-05-09 11:30:00,33.35,33.35,33.28,33.33,37546.0,29.8429,29.8429,29.7803,29.825,37546.0
2016-05-09 12:00:00,33.32,33.39,33.28,33.39,32592.0,29.8161,29.8787,29.7803,29.8787,32592.0
2016-05-09 12:30:00,33.4,33.47,33.39,33.47,23385.0,29.8877,29.9503,29.8787,29.9503,23385.0
2016-05-09 13:00:00,33.45,33.49,33.42,33.45,17328.0,29.9324,29.9682,29.9055,29.9324,17328.0
2016-05-09 13:30:00,33.43,33.52,33.41,33.48,22405.0,29.9145,29.995,29.8966,29.9592,22405.0
2016-05-09 14:00:00,33.48,33.5,33.44,33.46,22536.0,29.9592,29.9771,29.9234,29.9413,22536.0
2016-05-09 14:30:00,33.47,33.55,33.41,33.54,32990.0,29.9503,30.0219,29.8966,30.0129,32990.0
2016-05-09 15:00:00,33.54,33.55,33.43,33.45,46130.0,30.0129,30.0219,29.9145,29.9324,46130.0
2016-05-09 15:30:00,33.45,33.45,33.32,33.36,157686.0,29.9324,29.9324,29.8161,29.8519,157686.0
2016-05-10 09:30:00,33.3,33.66,33.21,33.57,102645.0,29.7982,30.1203,29.7176,30.0398,102645.0
2016-05-10 10:00:00,33.56,33.56,33.32,33.45,63918.0,30.0308,30.0308,29.8161,29.9324,63918.0
2016-05-10 10:30:00,33.46,33.84,33.46,33.77,43403.0,29.9413,30.2814,29.9413,30.2187,43403.0
2016-05-10 11:00:00,33.77,33.93,33.76,33.87,54831.0,30.2187,30.3619,30.2098,30.3082,54831.0
2016-05-10 11:30:00,33.88,33.98,33.87,33.92,27280.0,30.3172,30.4067,30.3082,30.353,27280.0
2016-05-10 12:00:00,33.92,34.08,33.91,34.05,22792.0,30.353,30.4961,30.344,30.4693,22792.0
2016-05-10 12:30:00,34.05,34.08,34.01,34.07,16313.0,30.4693,30.4961,30.4335,30.4872,16313.0
2016-05-10 13:00:00,34.07,34.1,33.99,34.0,91887.0,30.4872,30.514,30.4156,30.4246,91887.0
2016-05-10 13:30:00,34.01,34.09,33.96,34.09,49552.0,30.4335,30.5051,30.3888,30.5051,49552.0
2016-05-10 14:00:00,34.09,34.18,34.06,34.14,33362.0,30.5051,30.5856,30.4782,30.5498,33362.0
2016-05-10 14:30:00,34.15,34.2,34.14,34.17,90297.0,30.5588,30.6035,30.5498,30.5767,90297.0
2016-05-10 15:00:00,34.17,34.2,34.13,34.19,47598.0,30.5767,30.6035,30.5409,30.5946,47598.0
2016-05-10 15:30:00,34.18,34.18,34.13,34.16,84893.0,30.5856,30.5856,30.5409,30.5677,84893.0
2016-05-11 09:30:00,34.08,34.27,33.9,33.97,161880.0,30.4961,30.6662,30.3351,30.3977,161880.0
2016-05-11 10:00:00,34.0,34.24,33.95,34.24,146938.0,30.4246,30.6393,30.3798,30.6393,146938.0
2016-05-11 10:30:00,34.26,34.6,34.26,34.6,52389.0,30.6572,30.9615,30.6572,30.9615,52389.0
2016-05-11 11:00:00,34.57,34.57,34.33,34.33,31600.0,30.9346,30.9346,30.7199,30.7199,31600.0
2016-05-11 11:30:00,34.34,34.42,34.3,34.32,35314.0,30.7288,30.8004,30.693,30.7109,35314.0
2016-05-11 12:00:00,34.31,34.33,34.24,34.29,23805.0,30.702,30.7199,30.6393,30.6841,23805.0
2016-05-11 12:30:00,34.29,34.29,34.2,34.21,17701.0,30.6841,30.6841,30.6035,30.6125,17701.0
2016-05-11 13:00:00,34.21,34.23,34.16,34.17,16863.0,30.6125,30.6304,30.5677,30.5767,16863.0
2016-05-11 13:30:00,34.18,34.21,34.17,34.18,19882.0,30.5856,30.6125,30.5767,30.5856,19882.0
2016-05-11 14:00:00,34.17,34.21,34.13,34.19,24603.0,30.5767,30.6125,30.5409,30.5946,24603.0
2016-05-11 14:30:00,34.19,34.2,34.09,34.1,21953.0,30.5946,30.6035,30.5051,30.514,21953.0
2016-05-11 15:00:00,34.11,34.18,34.11,34.14,19814.0,30.523,30.5856,30.523,30.5498,19814.0
2016-05-11 15:30:00,34.14,34.16,34.1,34.13,83262.0,30.5498,30.5677,30.514,30.5409,83262.0
2016-05-12 09:30:00,34.19,34.28,34.09,34.12,57903.0,30.6745,30.7552,30.5848,30.6117,57903.0
2016-05-12 10:00:00,34.15,34.21,34.1,34.15,30390.0,30.6386,30.6924,30.5937,30.6386,30390.0
2016-05-12 10:30:00,34.12,34.21,34.12,34.2,18522.0,30.6117,30.6924,30.6117,30.6835,18522.0
2016-05-12 11:00:00,34.19,34.19,34.06,34.12,28328.0,30.6745,30.6745,30.5578,30.6117,28328.0
2016-05-12 11:30:00,34.11,34.24,34.1,34.19,26774.0,30.6027,30.7193,30.5937,30.6745,26774.0
2016-05-12 12:00:00,34.18,34.26,34.16,34.23,20911.0,30.6655,30.7373,30.6476,30.7104,20911.0
2016-05-12 12:30:00,34.24,34.24,34.09,34.17,21616.0,30.7193,30.7193,30.5848,30.6565,21616.0
2016-05-12 13:00:00,34.21,34.25,34.16,34.17,24089.0,30.6924,30.7283,30.6476,30.6565,24089.0
2016-05-12 13:30:00,34.19,34.3,34.16,34.24,30380.0,30.6745,30.7732,30.6476,30.7193,30380.0
2016-05-12 14:00:00,34.24,34.43,34.22,34.41,33861.0,30.7193,30.8898,30.7014,30.8719,33861.0
2016-05-12 14:30:00,34.41,34.57,34.38,34.44,53277.0,30.8719,31.0154,30.8449,30.8988,53277.0
2016-05-12 15:00:00,34.43,34.53,34.41,34.52,33846.0,30.8898,30.9795,30.8719,30.9705,33846.0
2016-05-12 15:30:00,34.52,34.55,34.44,34.46,111782.0,30.9705,30.9975,30.8988,30.9167,111782.0
2016-05-13 09:30:00,34.46,34.54,34.19,34.22,31758.0,30.9167,30.9885,30.6745,30.7014,31758.0
2016-05-13 10:00:00,34.23,34.28,34.06,34.11,43555.0,30.7104,30.7552,30.5578,30.6027,43555.0
2016-05-13 10:30:00,34.11,34.18,34.09,34.14,110402.0,30.6027,30.6655,30.5848,30.6296,110402.0
2016-05-13 11:00:00,34.14,34.32,34.13,34.28,102769.0,30.6296,30.7911,30.6206,30.7552,102769.0
2016-05-13 11:30:00,34.29,34.3,34.12,34.13,31622.0,30.7642,30.7732,30.6117,30.6206,31622.0
2016-05-13 12:00:00,34.13,34.13,34.06,34.07,21870.0,30.6206,30.6206,30.5578,30.5668,21870.0
2016-05-13 12:30:00,34.08,34.09,33.94,33.94,16979.0,30.5758,30.5848,30.4502,30.4502,16979.0
2016-05-13 13:00:00,33.94,33.94,33.86,33.87,23292.0,30.4502,30.4502,30.3784,30.3874,23292.0
2016-05-13 13:30:00,33.87,33.96,33.87,33.89,26603.0,30.3874,30.4681,30.3874,30.4053,26603.0
2016-05-13 14:00:00,33.88,33.91,33.74,33.76,30127.0,30.3964,30.4233,30.2708,30.2887,30127.0
2016-05-13 14:30:00,33.74,33.81,33.71,33.81,25993.0,30.2708,30.3336,30.2438,30.3336,25993.0
2016-05-13 15:00:00,33.8,33.87,33.79,33.81,46485.0,30.3246,30.3874,30.3156,30.3336,46485.0
2016-05-13 15:30:00,33.8,33.86,33.77,33.8,78536.0,30.3246,30.3784,30.2977,30.3246,78536.0
2016-05-16 09:30:00,33.93,34.19,33.73,34.16,44845.0,30.4412,30.6745,30.2618,30.6476,44845.0
2016-05-16 10:00:00,34.19,34.39,34.18,34.34,73027.0,30.6745,30.8539,30.6655,30.8091,73027.0
2016-05-16 10:30:00,34.35,34.69,34.34,34.62,41956.0,30.818,31.1231,30.8091,31.0603,41956.0
2016-05-16 11:00:00,34.63,34.63,34.51,34.6,34750.0,31.0692,31.0692,30.9616,31.0423,34750.0
2016-05-16 11:30:00,34.6,34.61,34.43,34.44,46688.0,31.0423,31.0513,30.8898,30.8988,46688.0
2016-05-16 12:00:00,34.45,34.45,34.36,34.36,32925.0,30.9077,30.9077,30.827,30.827,32925.0
2016-05-16 12:30:00,34.35,34.41,34.3,34.4,30965.0,30.818,30.8719,30.7732,30.8629,30965.0
2016-05-16 13:00:00,34.41,34.41,34.33,34.37,42048.0,30.8719,30.8719,30.8001,30.836,42048.0
2016-05-16 13:30:00,34.37,34.39,34.32,34.39,42014.0,30.836,30.8539,30.7911,30.8539,42014.0
2016-05-16 14:00:00,34.39,34.51,34.38,34.51,61291.0,30.8539,30.9616,30.8449,30.9616,61291.0
2016-05-16 14:30:00,34.5,34.51,34.45,34.48,41972.0,30.9526,30.9616,30.9077,30.9347,41972.0
2016-05-16 15:00:00,34.48,34.52,34.48,34.51,44515.0,30.9347,30.9705,30.9347,30.9616,44515.0
2016-05-16 15:30:00,34.51,34.57,34.49,34.55,148511.0,30.9616,31.0154,30.9436,30.9975,148511.0
2016-05-17 09:30:00,34.58,34.7,34.25,34.28,46299.0,31.0244,31.132,30.7283,30.7552,46299.0
2016-05-17 10:00:00,34.3,34.37,34.13,34.33,33896.0,30.7732,30.836,30.6206,30.8001,33896.0
2016-05-17 10:30:00,34.33,34.35,34.25,34.3,31797.0,30.8001,30.818,30.7283,30.7732,31797.0
2016-05-17 11:00:00,34.3,34.31,34.24,34.24,27052.0,30.7732,30.7821,30.7193,30.7193,27052.0
2016-05-17 11:30:00,34.24,34.52,34.24,34.52,24300.0,30.7193,30.9705,30.7193,30.9705,24300.0
2016-05-17 12:00:00,34.51,34.54,34.42,34.44,19023.0,30.9616,30.9885,30.8808,30.8988,19023.0
2016-05-17 12:30:00,34.45,34.47,34.4,34.4,21059.0,30.9077,30.9257,30.8629,30.8629,21059.0
2016-05-17 13:00:00,34.39,34.39,34.29,34.32,16194.0,30.8539,30.8539,30.7642,30.7911,16194.0
2016-05-17 13:30:00,34.32,34.35,34.12,34.12,19819.0,30.7911,30.818,30.6117,30.6117,19819.0
2016-05-17 14:00:00,34.13,34.17,33.94,33.98,35103.0,30.6206,30.6565,30.4502,30.4861,35103.0
2016-05-17 14:30:00,33.98,34.05,33.96,34.03,47503.0,30.4861,30.5489,30.4681,30.5309,47503.0
2016-05-17 15:00:00,34.03,34.07,33.96,33.98,47832.0,30.5309,30.5668,30.4681,30.4861,47832.0
2016-05-17 15:30:00,33.98,34.19,33.98,34.14,163876.0,30.4861,30.6745,30.4861,30.6296,163876.0
2016-05-18 09:30:00,34.07,34.13,33.83,34.1,31388.0,30.5668,30.6206,30.3515,30.5937,31388.0
2016-05-18 10:00:00,34.07,34.27,34.0,34.14,18309.0,30.5668,30.7463,30.504,30.6296,18309.0
2016-05-18 10:30:00,34.15,34.25,34.07,34.1,28041.0,30.6386,30.7283,30.5668,30.5937,28041.0
2016-05-18 11:00:00,34.11,34.31,34.1,34.31,25300.0,30.6027,30.7821,30.5937,30.7821,25300.0
2016-05-18 11:30:00,34.31,34.35,34.24,34.25,26525.0,30.7821,30.818,30.7193,30.7283,26525.0
2016-05-18 12:00:00,34.24,34.36,34.21,34.26,20819.0,30.7193,30.827,30.6924,30.7373,20819.0
2016-05-18 12:30:00,34.26,34.32,34.23,34.32,10792.0,30.7373,30.7911,30.7104,30.7911,10792.0
2016-05-18 13:00:00,34.35,34.37,34.27,34.36,15017.0,30.818,30.836,30.7463,30.827,15017.0
2016-05-18 13:30:00,34.37,34.42,34.36,34.36,22170.0,30.836,30.8808,30.827,30.827,22170.0
2016-05-18 14:00:00,34.35,34.35,33.92,33.92,41209.0,30.818,30.818,30.4322,30.4322,41209.0
2016-05-18 14:30:00,33.92,34.1,33.88,34.06,30916.0,30.4322,30.5937,30.3964,30.5578,30916.0
2016-05-18 15:00:00,34.07,34.15,34.02,34.03,46833.0,30.5668,30.6386,30.522,30.5309,46833.0
2016-05-18 15:30:00,34.03,34.3,34.02,34.27,179155.0,30.5309,30.7732,30.522,30.7463,179155.0
2016-05-19 09:30:00,34.15,34.28,33.91,33.92,28516.0,30.6386,30.7552,30.4233,30.4322,28516.0
2016-05-19 10:00:00,33.93,34.08,33.93,34.04,13972.0,30.4412,30.5758,30.4412,30.5399,13972.0
2016-05-19 10:30:00,34.06,34.11,33.99,34.01,55905.0,30.5578,30.6027,30.495,30.513,55905.0
2016-05-19 11:00:00,34.02,34.07,33.94,34.04,20481.0,30.522,30.5668,30.4502,30.5399,20481.0
2016-05-19 11:30:00,34.03,34.07,33.97,34.03,18800.0,30.5309,30.5668,30.4771,30.5309,18800.0
2016-05-19 12:00:00,34.02,34.1,34.01,34.1,14209.0,30.522,30.5937,30.513,30.5937,14209.0
2016-05-19 12:30:00,34.1,34.1,34.05,34.05,16283.0,30.5937,30.5937,30.5489,30.5489,16283.0
2016-05-19 13:00:00,34.06,34.12,34.05,34.08,29882.0,30.5578,30.6117,30.5489,30.5758,29882.0
2016-05-19 13:30:00,34.09,34.12,34.06,34.11,29515.0,30.5848,30.6117,30.5578,30.6027,29515.0
2016-05-19 14:00:00,34.1,34.19,34.1,34.13,37942.0,30.5937,30.6745,30.5937,30.6206,37942.0
2016-05-19 14:30:00,34.13,34.15,34.06,34.08,42608.0,30.6206,30.6386,30.5578,30.5758,42608.0
2016-05-19 15:00:00,34.08,34.16,34.07,34.15,46642.0,30.5758,30.6476,30.5668,30.6386,46642.0
2016-05-19 15:30:00,34.15,34.16,34.07,34.15,174978.0,30.6386,30.6476,30.5668,30.6386,174978.0
2016-05-20 09:30:00,34.36,34.45,34.14,34.41,60114.0,30.827,30.9077,30.6296,30.8719,60114.0
2016-05-20 10:00:00,34.42,34.49,34.29,34.46,116011.0,30.8808,30.9436,30.7642,30.9167,116011.0
2016-05-20 10:30:00,34.47,34.68,34.45,34.61,67562.0,30.9257,31.1141,30.9077,31.0513,67562.0
2016-05-20 11:00:00,34.62,34.75,34.62,34.73,25133.0,31.0603,31.1769,31.0603,31.159,25133.0
2016-05-20 11:30:00,34.74,34.82,34.74,34.82,24647.0,31.1679,31.2397,31.1679,31.2397,24647.0
2016-05-20 12:00:00,34.82,34.94,34.81,34.94,31055.0,31.2397,31.3474,31.2307,31.3474,31055.0
2016-05-20 12:30:00,34.93,34.95,34.9,34.9,24155.0,31.3384,31.3563,31.3115,31.3115,24155.0
2016-05-20 13:00:00,34.9,34.93,34.88,34.88,23534.0,31.3115,31.3384,31.2935,31.2935,23534.0
2016-05-20 13:30:00,34.88,34.89,34.83,34.87,18987.0,31.2935,31.3025,31.2487,31.2846,18987.0
2016-05-20 14:00:00,34.87,34.93,34.87,34.93,30142.0,31.2846,31.3384,31.2846,31.3384,30142.0
2016-05-20 14:30:00,34.93,34.95,34.91,34.91,24926.0,31.3384,31.3563,31.3204,31.3204,24926.0
2016-05-20 15:00:00,34.91,34.91,34.85,34.86,36457.0,31.3204,31.3204,31.2666,31.2756,36457.0
2016-05-20 15:30:00,34.86,34.9,34.75,34.87,110872.0,31.2756,31.3115,31.1769,31.2846,110872.0
2016-05-23 09:30:00,34.85,34.99,34.7,34.7,74029.0,31.2666,31.3922,31.132,31.132,74029.0
2016-05-23 10:00:00,34.68,34.73,34.44,34.44,90423.0,31.1141,31.159,30.8988,30.8988,90423.0
2016-05-23 10:30:00,34.45,34.55,34.35,34.55,25414.0,30.9077,30.9975,30.818,30.9975,25414.0
2016-05-23 11:00:00,34.56,34.61,34.54,34.6,18141.0,31.0064,31.0513,30.9885,31.0423,18141.0
2016-05-23 11:30:00,34.62,34.63,34.52,34.54,17274.0,31.0603,31.0692,30.9705,30.9885,17274.0
2016-05-23 12:00:00,34.54,34.65,34.54,34.63,12317.0,30.9885,31.0872,30.9885,31.0692,12317.0
2016-05-23 12:30:00,34.64,34.66,34.58,34.58,10607.0,31.0782,31.0962,31.0244,31.0244,10607.0
2016-05-23 13:00:00,34.59,34.66,34.59,34.61,18594.0,31.0334,31.0962,31.0334,31.0513,18594.0
2016-05-23 13:30:00,34.6,34.61,34.53,34.53,11647.0,31.0423,31.0513,30.9795,30.9795,11647.0
2016-05-23 14:00:00,34.53,34.65,34.53,34.64,21227.0,30.9795,31.0872,30.9795,31.0782,21227.0
2016-05-23 14:30:00,34.63,34.64,34.58,34.58,16562.0,31.0692,31.0782,31.0244,31.0244,16562.0
2016-05-23 15:00:00,34.59,34.61,34.54,34.55,29504.0,31.0334,31.0513,30.9885,30.9975,29504.0
2016-05-23 15:30:00,34.57,34.63,34.54,34.57,72778.0,31.0154,31.0692,30.9885,31.0154,72778.0
2016-05-24 09:30:00,34.71,34.94,34.53,34.72,57858.0,31.141,31.3474,30.9795,31.15,57858.0
2016-05-24 10:00:00,34.75,34.76,34.66,34.71,15342.0,31.1769,31.1859,31.0962,31.141,15342.0
2016-05-24 10:30:00,34.72,34.77,34.7,34.72,20414.0,31.15,31.1948,31.132,31.15,20414.0
2016-05-24 11:00:00,34.73,34.76,34.71,34.71,22174.0,31.159,31.1859,31.141,31.141,22174.0
2016-05-24 11:30:00,34.72,34.76,34.72,34.74,14364.0,31.15,31.1859,31.15,31.1679,14364.0
2016-05-24 12:00:00,34.75,34.77,34.71,34.73,16302.0,31.1769,31.1948,31.141,31.159,16302.0
2016-05-24 12:30:00,34.73,34.82,34.72,34.8,28560.0,31.159,31.2397,31.15,31.2218,28560.0
2016-05-24 13:00:00,34.8,34.88,34.75,34.88,42689.0,31.2218,31.2935,31.1769,31.2935,42689.0
2016-05-24 13:30:00,34.88,34.88,34.77,34.81,11258.0,31.2935,31.2935,31.1948,31.2307,11258.0
2016-05-24 14:00:00,34.81,34.81,34.73,34.81,20160.0,31.2307,31.2307,31.159,31.2307,20160.0
2016-05-24 14:30:00,34.81,34.9,34.81,34.9,15781.0,31.2307,31.3115,31.2307,31.3115,15781.0
2016-05-24 15:00:00,34.9,34.99,34.89,34.98,18237.0,31.3115,31.3922,31.3025,31.3832,18237.0
2016-05-24 15:30:00,34.98,34.98,34.87,34.92,48470.0,31.3832,31.3832,31.2846,31.3294,48470.0
2016-05-25 09:30:00,34.94,34.94,34.72,34.83,56198.0,31.3474,31.3474,31.15,31.2487,56198.0
2016-05-25 10:00:00,34.83,35.36,34.79,35.35,128417.0,31.2487,31.7242,31.2128,31.7152,128417.0
2016-05-25 10:30:00,35.35,35.5,35.12,35.14,73020.0,31.7152,31.8498,31.5089,31.5268,73020.0
2016-05-25 11:00:00,35.15,35.18,35.09,35.12,41154.0,31.5358,31.5627,31.4819,31.5089,41154.0
2016-05-25 11:30:00,35.1,35.11,34.99,35.04,20058.0,31.4909,31.4999,31.3922,31.4371,20058.0
2016-05-25 12:00:00,35.05,35.06,34.93,34.96,17736.0,31.4461,31.455,31.3384,31.3653,17736.0
2016-05-25 12:30:00,34.96,34.98,34.89,34.9,17705.0,31.3653,31.3832,31.3025,31.3115,17705.0
2016-05-25 13:00:00,34.91,34.95,34.81,34.81,40337.0,31.3204,31.3563,31.2307,31.2307,40337.0
2016-05-25 13:30:00,34.82,34.86,34.78,34.84,23977.0,31.2397,31.2756,31.2038,31.2576,23977.0
2016-05-25 14:00:00,34.84,34.89,34.84,34.89,28122.0,31.2576,31.3025,31.2576,31.3025,28122.0
2016-05-25 14:30:00,34.89,34.91,34.8,34.82,27615.0,31.3025,31.3204,31.2218,31.2397,27615.0
2016-05-25 15:00:00,34.82,34.93,34.79,34.92,39352.0,31.2397,31.3384,31.2128,31.3294,39352.0
2016-05-25 15:30:00,34.92,34.94,34.82,34.83,147568.0,31.3294,31.3474,31.2397,31.2487,147568.0
2016-05-26 09:30:00,34.85,35.03,34.83,34.93,25048.0,31.2666,31.4281,31.2487,31.3384,25048.0
2016-05-26 10:00:00,34.98,35.11,34.95,35.11,22569.0,31.3832,31.4999,31.3563,31.4999,22569.0
2016-05-26 10:30:00,35.15,35.19,35.14,35.17,22036.0,31.5358,31.5717,31.5268,31.5537,22036.0
2016-05-26 11:00:00,35.17,35.17,35.04,35.07,18782.0,31.5537,31.5537,31.4371,31.464,18782.0
2016-05-26 11:30:00,35.07,35.11,35.04,35.11,8159.0,31.464,31.4999,31.4371,31.4999,8159.0
2016-05-26 12:00:00,35.1,35.15,35.08,35.08,18312.0,31.4909,31.5358,31.473,31.473,18312.0
2016-05-26 12:30:00,35.08,35.09,35.03,35.03,20079.0,31.473,31.4819,31.4281,31.4281,20079.0
2016-05-26 13:00:00,35.03,35.11,35.03,35.1,17206.0,31.4281,31.4999,31.4281,31.4909,17206.0
2016-05-26 13:30:00,35.1,35.12,35.09,35.11,7159.0,31.4909,31.5089,31.4819,31.4999,7159.0
2016-05-26 14:00:00,35.1,35.12,35.09,35.11,12249.0,31.4909,31.5089,31.4819,31.4999,12249.0
2016-05-26 14:30:00,35.11,35.15,35.1,35.13,16914.0,31.4999,31.5358,31.4909,31.5178,16914.0
2016-05-26 15:00:00,35.12,35.17,35.11,35.15,33531.0,31.5089,31.5537,31.4999,31.5358,33531.0
2016-05-26 15:30:00,35.14,35.15,35.05,35.09,85972.0,31.5268,31.5358,31.4461,31.4819,85972.0
2016-05-27 09:30:00,35.07,35.17,35.05,35.09,14102.0,31.464,31.5537,31.4461,31.4819,14102.0
2016-05-27 10:00:00,35.11,35.15,35.03,35.03,10003.0,31.4999,31.5358,31.4281,31.4281,10003.0
2016-05-27 10:30:00,35.03,35.12,35.03,35.12,7724.0,31.4281,31.5089,31.4281,31.5089,7724.0
2016-05-27 11:00:00,35.11,35.14,35.07,35.14,6842.0,31.4999,31.5268,31.464,31.5268,6842.0
2016-05-27 11:30:00,35.14,35.14,35.1,35.12,7579.0,31.5268,31.5268,31.4909,31.5089,7579.0
2016-05-27 12:00:00,35.13,35.13,35.07,35.09,4319.0,31.5178,31.5178,31.464,31.4819,4319.0
2016-05-27 12:30:00,35.09,35.16,35.09,35.15,5716.0,31.4819,31.5447,31.4819,31.5358,5716.0
2016-05-27 13:00:00,35.15,35.15,35.02,35.02,15033.0,31.5358,31.5358,31.4191,31.4191,15033.0
2016-05-27 13:30:00,35.03,35.03,34.96,34.97,10459.0,31.4281,31.4281,31.3653,31.3743,10459.0
2016-05-27 14:00:00,34.97,35.05,34.95,35.05,6142.0,31.3743,31.4461,31.3563,31.4461,6142.0
2016-05-27 14:30:00,35.05,35.07,35.04,35.07,4046.0,31.4461,31.464,31.4371,31.464,4046.0
2016-05-27 15:00:00,35.06,35.09,35.04,35.05,15009.0,31.455,31.4819,31.4371,31.4461,15009.0
2016-05-27 15:30:00,35.05,35.13,35.05,35.11,28642.0,31.4461,31.5178,31.4461,31.4999,28642.0
2016-05-31 09:30:00,35.14,35.33,35.11,35.3,13735.0,31.5268,31.6973,31.4999,31.6703,13735.0
2016-05-31 10:00:00,35.31,35.33,35.24,35.24,10130.0,31.6793,31.6973,31.6165,31.6165,10130.0
2016-05-31 10:30:00,35.26,35.29,35.13,35.29,12874.0,31.6345,31.6614,31.5178,31.6614,12874.0
2016-05-31 11:00:00,35.27,35.29,35.15,35.25,13622.0,31.6434,31.6614,31.5358,31.6255,13622.0
2016-05-31 11:30:00,35.24,35.25,35.2,35.2,13985.0,31.6165,31.6255,31.5806,31.5806,13985.0
2016-05-31 12:00:00,35.19,35.22,35.16,35.22,13900.0,31.5717,31.5986,31.5447,31.5986,13900.0
2016-05-31 12:30:00,35.21,35.25,35.19,35.21,12896.0,31.5896,31.6255,31.5717,31.5896,12896.0
2016-05-31 13:00:00,35.22,35.27,35.18,35.26,25212.0,31.5986,31.6434,31.5627,31.6345,25212.0
2016-05-31 13:30:00,35.25,35.26,35.2,35.23,12883.0,31.6255,31.6345,31.5806,31.6075,12883.0
2016-05-31 14:00:00,35.21,35.21,35.11,35.2,30306.0,31.5896,31.5896,31.4999,31.5806,30306.0
2016-05-31 14:30:00,35.19,35.22,35.14,35.21,35596.0,31.5717,31.5986,31.5268,31.5896,35596.0
2016-05-31 15:00:00,35.21,35.28,35.17,35.19,44821.0,31.5896,31.6524,31.5537,31.5717,44821.0
2016-05-31 15:30:00,35.19,35.21,35.15,35.17,109953.0,31.5717,31.5896,31.5358,31.5537,109953.0
2016-06-01 09:30:00,34.91,35.12,34.91,35.08,25396.0,31.3204,31.5089,31.3204,31.473,25396.0
2016-06-01 10:00:00,35.13,35.17,35.01,35.02,25951.0,31.5178,31.5537,31.4102,31.4191,25951.0
2016-06-01 10:30:00,35.05,35.13,35.03,35.13,30302.0,31.4461,31.5178,31.4281,31.5178,30302.0
2016-06-01 11:00:00,35.13,35.35,35.13,35.21,32903.0,31.5178,31.7152,31.5178,31.5896,32903.0
2016-06-01 11:30:00,35.21,35.35,35.21,35.34,23173.0,31.5896,31.7152,31.5896,31.7062,23173.0
2016-06-01 12:00:00,35.34,35.35,35.29,35.33,14206.0,31.7062,31.7152,31.6614,31.6973,14206.0
2016-06-01 12:30:00,35.33,35.34,35.25,35.29,18825.0,31.6973,31.7062,31.6255,31.6614,18825.0
2016-06-01 13:00:00,35.29,35.29,35.25,35.27,20500.0,31.6614,31.6614,31.6255,31.6434,20500.0
2016-06-01 13:30:00,35.27,35.33,35.25,35.32,16721.0,31.6434,31.6973,31.6255,31.6883,16721.0
2016-06-01 14:00:00,35.33,35.44,35.29,35.44,37090.0,31.6973,31.796,31.6614,31.796,37090.0
2016-06-01 14:30:00,35.43,35.46,35.32,35.45,44561.0,31.787,31.8139,31.6883,31.8049,44561.0
2016-06-01 15:00:00,35.44,35.66,35.42,35.6,69782.0,31.796,31.9933,31.778,31.9395,69782.0
2016-06-01 15:30:00,35.6,35.66,35.52,35.65,131687.0,31.9395,31.9933,31.8677,31.9844,131687.0
2016-06-02 09:30:00,35.46,35.67,35.39,35.49,16292.0,31.8139,32.0023,31.7511,31.8408,16292.0
2016-06-02 10:00:00,35.48,35.58,35.46,35.55,35853.0,31.8318,31.9216,31.8139,31.8946,35853.0
2016-06-02 10:30:00,35.55,35.57,35.49,35.51,49197.0,31.8946,31.9126,31.8408,31.8588,49197.0
2016-06-02 11:00:00,35.51,35.56,35.49,35.49,29607.0,31.8588,31.9036,31.8408,31.8408,29607.0
2016-06-02 11:30:00,35.49,35.56,35.48,35.55,15114.0,31.8408,31.9036,31.8318,31.8946,15114.0
2016-06-02 12:00:00,35.54,35.56,35.5,35.5,14057.0,31.8857,31.9036,31.8498,31.8498,14057.0
2016-06-02 12:30:00,35.5,35.53,35.48,35.53,10414.0,31.8498,31.8767,31.8318,31.8767,10414.0
2016-06-02 13:00:00,35.51,35.54,35.49,35.5,15063.0,31.8588,31.8857,31.8408,31.8498,15063.0
2016-06-02 13:30:00,35.5,35.64,35.48,35.63,39623.0,31.8498,31.9754,31.8318,31.9664,39623.0
2016-06-02 14:00:00,35.64,35.7,35.63,35.64,26210.0,31.9754,32.0292,31.9664,31.9754,26210.0
2016-06-02 14:30:00,35.63,35.69,35.62,35.68,22320.0,31.9664,32.0202,31.9574,32.0113,22320.0
2016-06-02 15:00:00,35.67,35.69,35.64,35.67,33338.0,32.0023,32.0202,31.9754,32.0023,33338.0
2016-06-02 15:30:00,35.66,35.72,35.65,35.72,84096.0,31.9933,32.0472,31.9844,32.0472,84096.0
2016-06-03 09:30:00,35.64,35.64,35.5,35.5,17103.0,31.9754,31.9754,31.8498,31.8498,17103.0
2016-06-03 10:00:00,35.49,35.59,35.46,35.55,42176.0,31.8408,31.9305,31.8139,31.8946,42176.0
2016-06-03 10:30:00,35.56,35.7,35.54,35.69,41924.0,31.9036,32.0292,31.8857,32.0202,41924.0
2016-06-03 11:00:00,35.69,35.72,35.61,35.64,16042.0,32.0202,32.0472,31.9485,31.9754,16042.0
2016-06-03 11:30:00,35.64,35.78,35.64,35.77,17612.0,31.9754,32.101,31.9754,32.092,17612.0
2016-06-03 12:00:00,35.77,35.79,35.71,35.75,31956.0,32.092,32.11,32.0382,32.0741,31956.0
2016-06-03 12:30:00,35.75,35.79,35.73,35.74,23355.0,32.0741,32.11,32.0561,32.0651,23355.0
2016-06-03 13:00:00,35.73,35.78,35.72,35.73,22721.0,32.0561,32.101,32.0472,32.0561,22721.0
2016-06-03 13:30:00,35.73,35.79,35.73,35.79,20938.0,32.0561,32.11,32.0561,32.11,20938.0
2016-06-03 14:00:00,35.8,35.8,35.74,35.78,13710.0,32.1189,32.1189,32.0651,32.101,13710.0
2016-06-03 14:30:00,35.79,35.91,35.78,35.89,22903.0,32.11,32.2176,32.101,32.1997,22903.0
2016-06-03 15:00:00,35.89,35.89,35.82,35.85,42843.0,32.1997,32.1997,32.1369,32.1638,42843.0
2016-06-03 15:30:00,35.84,35.86,35.82,35.82,49418.0,32.1548,32.1728,32.1369,32.1369,49418.0
2016-06-06 09:30:00,35.75,36.09,35.65,36.08,79486.0,32.0741,32.3791,31.9844,32.3701,79486.0
2016-06-06 10:00:00,36.06,36.1,35.95,35.95,73735.0,32.3522,32.3881,32.2535,32.2535,73735.0
2016-06-06 10:30:00,35.96,35.97,35.9,35.96,27420.0,32.2625,32.2715,32.2087,32.2625,27420.0
2016-06-06 11:00:00,35.96,35.96,35.81,35.84,24684.0,32.2625,32.2625,32.1279,32.1548,24684.0
2016-06-06 11:30:00,35.84,35.89,35.83,35.86,14815.0,32.1548,32.1997,32.1459,32.1728,14815.0
2016-06-06 12:00:00,35.86,35.88,35.8,35.82,21232.0,32.1728,32.1907,32.1189,32.1369,21232.0
2016-06-06 12:30:00,35.82,35.87,35.71,35.8,30918.0,32.1369,32.1817,32.0382,32.1189,30918.0
2016-06-06 13:00:00,35.82,35.92,35.81,35.89,25328.0,32.1369,32.2266,32.1279,32.1997,25328.0
2016-06-06 13:30:00,35.88,35.93,35.86,35.89,31896.0,32.1907,32.2356,32.1728,32.1997,31896.0
2016-06-06 14:00:00,35.89,35.94,35.86,35.94,18912.0,32.1997,32.2445,32.1728,32.2445,18912.0
2016-06-06 14:30:00,35.94,35.98,35.93,35.96,19372.0,32.2445,32.2804,32.2356,32.2625,19372.0
2016-06-06 15:00:00,35.95,35.96,35.91,35.95,27353.0,32.2535,32.2625,32.2176,32.2535,27353.0
2016-06-06 15:30:00,35.95,35.99,35.88,35.91,70308.0,32.2535,32.2894,32.1907,32.2176,70308.0
2016-06-07 09:30:00,36.0,36.17,35.91,36.17,28833.0,32.2984,32.4509,32.2176,32.4509,28833.0
2016-06-07 10:00:00,36.15,36.25,36.11,36.19,23268.0,32.4329,32.5227,32.3971,32.4688,23268.0
2016-06-07 10:30:00,36.19,36.2,36.09,36.15,19798.0,32.4688,32.4778,32.3791,32.4329,19798.0
2016-06-07 11:00:00,36.15,36.22,36.14,36.21,19707.0,32.4329,32.4957,32.424,32.4868,19707.0
2016-06-07 11:30:00,36.21,36.22,36.18,36.22,35346.0,32.4868,32.4957,32.4599,32.4957,35346.0
2016-06-07 12:00:00,36.23,36.37,36.23,36.37,37674.0,32.5047,32.6303,32.5047,32.6303,37674.0
2016-06-07 12:30:00,36.36,36.36,36.32,36.34,9859.0,32.6214,32.6214,32.5855,32.6034,9859.0
2016-06-07 13:00:00,36.33,36.38,36.32,36.35,15862.0,32.5944,32.6393,32.5855,32.6124,15862.0
2016-06-07 13:30:00,36.35,36.35,36.28,36.33,19435.0,32.6124,32.6124,32.5496,32.5944,19435.0
2016-06-07 14:00:00,36.33,36.35,36.32,36.34,17063.0,32.5944,32.6124,32.5855,32.6034,17063.0
2016-06-07 14:30:00,36.34,36.35,36.3,36.3,22343.0,32.6034,32.6124,32.5675,32.5675,22343.0
2016-06-07 15:00:00,36.3,36.33,36.16,36.21,86102.0,32.5675,32.5944,32.4419,32.4868,86102.0
2016-06-07 15:30:00,36.2,36.23,36.01,36.05,259074.0,32.4778,32.5047,32.3073,32.3432,259074.0
2016-06-08 09:30:00,36.01,36.2,36.01,36.04,27622.0,32.3073,32.4778,32.3073,32.3343,27622.0
2016-06-08 10:00:00,36.03,36.06,35.88,35.95,34411.0,32.3253,32.3522,32.1907,32.2535,34411.0
2016-06-08 10:30:00,35.95,35.99,35.92,35.93,23729.0,32.2535,32.2894,32.2266,32.2356,23729.0
2016-06-08 11:00:00,35.94,35.96,35.85,35.88,31041.0,32.2445,32.2625,32.1638,32.1907,31041.0
2016-06-08 11:30:00,35.88,35.91,35.84,35.85,31989.0,32.1907,32.2176,32.1548,32.1638,31989.0
2016-06-08 12:00:00,35.86,35.87,35.84,35.86,17681.0,32.1728,32.1817,32.1548,32.1728,17681.0
2016-06-08 12:30:00,35.86,35.87,35.77,35.8,43795.0,32.1728,32.1817,32.092,32.1189,43795.0
2016-06-08 13:00:00,35.8,35.84,35.76,35.8,57032.0,32.1189,32.1548,32.083,32.1189,57032.0
2016-06-08 13:30:00,35.8,35.86,35.79,35.83,29061.0,32.1189,32.1728,32.11,32.1459,29061.0
2016-06-08 14:00:00,35.82,35.86,35.79,35.86,27223.0,32.1369,32.1728,32.11,32.1728,27223.0
2016-06-08 14:30:00,35.86,35.86,35.71,35.71,63032.0,32.1728,32.1728,32.0382,32.0382,63032.0
2016-06-08 15:00:00,35.72,35.76,35.68,35.68,57619.0,32.0472,32.083,32.0113,32.0113,57619.0
2016-06-08 15:30:00,35.68,35.77,35.65,35.76,130520.0,32.0113,32.092,31.9844,32.083,130520.0
2016-06-09 09:30:00,35.59,35.67,35.5,35.66,27143.0,31.9305,32.0023,31.8498,31.9933,27143.0
2016-06-09 10:00:00,35.66,35.66,35.57,35.61,17293.0,31.9933,31.9933,31.9126,31.9485,17293.0
2016-06-09 10:30:00,35.63,35.71,35.62,35.69,17526.0,31.9664,32.0382,31.9574,32.0202,17526.0
2016-06-09 11:00:00,35.68,35.72,35.65,35.69,18077.0,32.0113,32.0472,31.9844,32.0202,18077.0
2016-06-09 11:30:00,35.69,35.73,35.66,35.69,11698.0,32.0202,32.0561,31.9933,32.0202,11698.0
2016-06-09 12:00:00,35.69,35.75,35.69,35.75,16101.0,32.0202,32.0741,32.0202,32.0741,16101.0
2016-06-09 12:30:00,35.75,35.78,35.72,35.76,12837.0,32.0741,32.101,32.0472,32.083,12837.0
2016-06-09 13:00:00,35.76,35.85,35.75,35.84,17214.0,32.083,32.1638,32.0741,32.1548,17214.0
2016-06-09 13:30:00,35.85,35.87,35.78,35.82,13674.0,32.1638,32.1817,32.101,32.1369,13674.0
2016-06-09 14:00:00,35.83,35.86,35.81,35.84,17811.0,32.1459,32.1728,32.1279,32.1548,17811.0
2016-06-09 14:30:00,35.84,35.93,35.83,35.89,20467.0,32.1548,32.2356,32.1459,32.1997,20467.0
2016-06-09 15:00:00,35.9,35.9,35.84,35.87,17686.0,32.2087,32.2087,32.1548,32.1817,17686.0
2016-06-09 15:30:00,35.87,35.96,35.87,35.93,57682.0,32.1817,32.2625,32.1817,32.2356,57682.0
2016-06-10 09:30:00,35.56,35.83,35.44,35.51,12260.0,31.9036,32.1459,31.796,31.8588,12260.0
2016-06-10 10:00:00,35.52,35.57,35.47,35.5,18690.0,31.8677,31.9126,31.8229,31.8498,18690.0
2016-06-10 10:30:00,35.52,35.54,35.42,35.42,18811.0,31.8677,31.8857,31.778,31.778,18811.0
2016-06-10 11:00:00,35.42,35.52,35.42,35.48,22137.0,31.778,31.8677,31.778,31.8318,22137.0
2016-06-10 11:30:00,35.49,35.49,35.4,35.41,11656.0,31.8408,31.8408,31.7601,31.769,11656.0
2016-06-10 12:00:00,35.42,35.44,35.35,35.36,14053.0,31.778,31.796,31.7152,31.7242,14053.0
2016-06-10 12:30:00,35.37,35.44,35.34,35.4,18140.0,31.7331,31.796,31.7062,31.7601,18140.0
2016-06-10 13:00:00,35.4,35.48,35.39,35.48,11978.0,31.7601,31.8318,31.7511,31.8318,11978.0
2016-06-10 13:30:00,35.47,35.47,35.37,35.37,29078.0,31.8229,31.8229,31.7331,31.7331,29078.0
2016-06-10 14:00:00,35.34,35.34,35.28,35.32,18460.0,31.7062,31.7062,31.6524,31.6883,18460.0
2016-06-10 14:30:00,35.31,35.35,35.29,35.3,18926.0,31.6793,31.7152,31.6614,31.6703,18926.0
2016-06-10 15:00:00,35.3,35.43,35.26,35.43,37640.0,31.6703,31.787,31.6345,31.787,37640.0
2016-06-10 15:30:00,35.43,35.48,35.4,35.45,111915.0,31.787,31.8318,31.7601,31.8049,111915.0
2016-06-13 09:30:00,35.28,35.4,35.19,35.28,38560.0,31.6524,31.7601,31.5717,31.6524,38560.0
2016-06-13 10:00:00,35.29,35.33,35.25,35.29,19094.0,31.6614,31.6973,31.6255,31.6614,19094.0
2016-06-13 10:30:00,35.29,35.32,35.22,35.25,25172.0,31.6614,31.6883,31.5986,31.6255,25172.0
2016-06-13 11:00:00,35.26,35.26,35.21,35.26,22631.0,31.6345,31.6345,31.5896,31.6345,22631.0
2016-06-13 11:30:00,35.26,35.26,35.14,35.14,21278.0,31.6345,31.6345,31.5268,31.5268,21278.0
2016-06-13 12:00:00,35.14,35.29,35.14,35.24,14099.0,31.5268,31.6614,31.5268,31.6165,14099.0
2016-06-13 12:30:00,35.25,35.43,35.24,35.33,40376.0,31.6255,31.787,31.6165,31.6973,40376.0
2016-06-13 13:00:00,35.33,35.35,35.21,35.33,40307.0,31.6973,31.7152,31.5896,31.6973,40307.0
2016-06-13 13:30:00,35.32,35.33,35.22,35.28,30633.0,31.6883,31.6973,31.5986,31.6524,30633.0
2016-06-13 14:00:00,35.29,35.3,35.13,35.16,27910.0,31.6614,31.6703,31.5178,31.5447,27910.0
2016-06-13 14:30:00,35.16,35.24,35.14,35.16,35435.0,31.5447,31.6165,31.5268,31.5447,35435.0
2016-06-13 15:00:00,35.15,35.17,35.04,35.08,42391.0,31.5358,31.5537,31.4371,31.473,42391.0
2016-06-13 15:30:00,35.09,35.12,35.02,35.08,108979.0,31.4819,31.5089,31.4191,31.473,108979.0
2016-06-14 09:30:00,34.94,35.18,34.94,35.12,29629.0,31.3474,31.5627,31.3474,31.5089,29629.0
2016-06-14 10:00:00,35.12,35.13,34.83,34.86,44301.0,31.5089,31.5178,31.2487,31.2756,44301.0
2016-06-14 10:30:00,34.87,34.89,34.74,34.76,41476.0,31.2846,31.3025,31.1679,31.1859,41476.0
2016-06-14 11:00:00,34.76,34.79,34.69,34.71,26368.0,31.1859,31.2128,31.1231,31.141,26368.0
2016-06-14 11:30:00,34.72,34.8,34.71,34.76,22141.0,31.15,31.2218,31.141,31.1859,22141.0
2016-06-14 12:00:00,34.76,34.85,34.75,34.85,58135.0,31.1859,31.2666,31.1769,31.2666,58135.0
2016-06-14 12:30:00,34.86,34.9,34.82,34.89,29460.0,31.2756,31.3115,31.2397,31.3025,29460.0
2016-06-14 13:00:00,34.88,34.9,34.81,34.81,18686.0,31.2935,31.3115,31.2307,31.2307,18686.0
2016-06-14 13:30:00,34.8,34.9,34.8,34.81,17522.0,31.2218,31.3115,31.2218,31.2307,17522.0
2016-06-14 14:00:00,34.82,34.96,34.81,34.93,29038.0,31.2397,31.3653,31.2307,31.3384,29038.0
2016-06-14 14:30:00,34.93,34.94,34.84,34.84,24252.0,31.3384,31.3474,31.2576,31.2576,24252.0
2016-06-14 15:00:00,34.85,34.98,34.84,34.96,40253.0,31.2666,31.3832,31.2576,31.3653,40253.0
2016-06-14 15:30:00,34.97,35.0,34.85,34.94,100698.0,31.3743,31.4012,31.2666,31.3474,100698.0
2016-06-15 09:30:00,34.85,35.07,34.85,35.03,24820.0,31.2666,31.464,31.2666,31.4281,24820.0
2016-06-15 10:00:00,35.05,35.05,35.0,35.01,9510.0,31.4461,31.4461,31.4012,31.4102,9510.0
2016-06-15 10:30:00,35.01,35.06,34.99,35.01,20448.0,31.4102,31.455,31.3922,31.4102,20448.0
2016-06-15 11:00:00,35.01,35.17,35.01,35.13,28536.0,31.4102,31.5537,31.4102,31.5178,28536.0
2016-06-15 11:30:00,35.13,35.14,35.1,35.13,15685.0,31.5178,31.5268,31.4909,31.5178,15685.0
2016-06-15 12:00:00,35.13,35.14,35.09,35.12,16300.0,31.5178,31.5268,31.4819,31.5089,16300.0
2016-06-15 12:30:00,35.13,35.14,35.1,35.12,15167.0,31.5178,31.5268,31.4909,31.5089,15167.0
2016-06-15 13:00:00,35.13,35.15,35.1,35.12,10034.0,31.5178,31.5358,31.4909,31.5089,10034.0
2016-06-15 13:30:00,35.11,35.14,35.11,35.11,12879.0,31.4999,31.5268,31.4999,31.4999,12879.0
2016-06-15 14:00:00,35.12,35.16,35.1,35.13,40863.0,31.5089,31.5447,31.4909,31.5178,40863.0
2016-06-15 14:30:00,35.13,35.18,35.11,35.13,23212.0,31.5178,31.5627,31.4999,31.5178,23212.0
2016-06-15 15:00:00,35.13,35.19,35.12,35.17,22313.0,31.5178,31.5717,31.5089,31.5537,22313.0
2016-06-15 15:30:00,35.18,35.19,35.04,35.14,113619.0,31.5627,31.5717,31.4371,31.5268,113619.0
2016-06-16 09:30:00,34.96,35.15,34.74,34.74,60706.0,31.3653,31.5358,31.1679,31.1679,60706.0
2016-06-16 10:00:00,34.75,34.8,34.72,34.78,31304.0,31.1769,31.2218,31.15,31.2038,31304.0
2016-06-16 10:30:00,34.78,34.91,34.75,34.88,35799.0,31.2038,31.3204,31.1769,31.2935,35799.0
2016-06-16 11:00:00,34.88,35.04,34.88,35.03,40887.0,31.2935,31.4371,31.2935,31.4281,40887.0
2016-06-16 11:30:00,35.02,35.02,34.79,34.8,19292.0,31.4191,31.4191,31.2128,31.2218,19292.0
2016-06-16 12:00:00,34.8,34.92,34.78,34.9,16713.0,31.2218,31.3294,31.2038,31.3115,16713.0
2016-06-16 12:30:00,34.89,34.97,34.85,34.88,14675.0,31.3025,31.3743,31.2666,31.2935,14675.0
2016-06-16 13:00:00,34.87,34.97,34.86,34.94,20897.0,31.2846,31.3743,31.2756,31.3474,20897.0
2016-06-16 13:30:00,34.92,34.93,34.8,34.84,17175.0,31.3294,31.3384,31.2218,31.2576,17175.0
2016-06-16 14:00:00,34.83,35.04,34.83,35.03,26489.0,31.2487,31.4371,31.2487,31.4281,26489.0
2016-06-16 14:30:00,35.04,35.16,35.03,35.14,33239.0,31.4371,31.5447,31.4281,31.5268,33239.0
2016-06-16 15:00:00,35.13,35.18,35.09,35.17,27237.0,31.5178,31.5627,31.4819,31.5537,27237.0
2016-06-16 15:30:00,35.18,35.21,35.11,35.13,59220.0,31.5627,31.5896,31.4999,31.5178,59220.0
2016-06-17 09:30:00,35.07,35.27,35.07,35.25,32202.0,31.464,31.6434,31.464,31.6255,32202.0
2016-06-17 10:00:00,35.25,35.34,35.18,35.27,20394.0,31.6255,31.7062,31.5627,31.6434,20394.0
2016-06-17 10:30:00,35.26,35.3,35.21,35.26,13820.0,31.6345,31.6703,31.5896,31.6345,13820.0
2016-06-17 11:00:00,35.25,35.27,35.16,35.16,20835.0,31.6255,31.6434,31.5447,31.5447,20835.0
2016-06-17 11:30:00,35.15,35.26,35.15,35.22,16269.0,31.5358,31.6345,31.5358,31.5986,16269.0
2016-06-17 12:00:00,35.24,35.3,35.21,35.25,10767.0,31.6165,31.6703,31.5896,31.6255,10767.0
2016-06-17 12:30:00,35.27,35.28,35.2,35.27,22271.0,31.6434,31.6524,31.5806,31.6434,22271.0
2016-06-17 13:00:00,35.27,35.34,35.24,35.32,17627.0,31.6434,31.7062,31.6165,31.6883,17627.0
2016-06-17 13:30:00,35.3,35.35,35.27,35.33,11207.0,31.6703,31.7152,31.6434,31.6973,11207.0
2016-06-17 14:00:00,35.33,35.36,35.24,35.29,12632.0,31.6973,31.7242,31.6165,31.6614,12632.0
2016-06-17 14:30:00,35.29,35.32,35.28,35.31,10476.0,31.6614,31.6883,31.6524,31.6793,10476.0
2016-06-17 15:00:00,35.3,35.32,35.24,35.3,18522.0,31.6703,31.6883,31.6165,31.6703,18522.0
2016-06-17 15:30:00,35.3,35.34,35.25,35.34,105907.0,31.6703,31.7062,31.6255,31.7062,105907.0
2016-06-20 09:30:00,35.74,35.81,35.5,35.76,26038.0,32.0651,32.1279,31.8498,32.083,26038.0
2016-06-20 10:00:00,35.75,35.82,35.68,35.72,34855.0,32.0741,32.1369,32.0113,32.0472,34855.0
2016-06-20 10:30:00,35.73,35.74,35.68,35.69,23782.0,32.0561,32.0651,32.0113,32.0202,23782.0
2016-06-20 11:00:00,35.69,35.74,35.67,35.7,22564.0,32.0202,32.0651,32.0023,32.0292,22564.0
2016-06-20 11:30:00,35.69,35.7,35.57,35.63,19311.0,32.0202,32.0292,31.9126,31.9664,19311.0
2016-06-20 12:00:00,35.65,35.66,35.59,35.6,14106.0,31.9844,31.9933,31.9305,31.9395,14106.0
2016-06-20 12:30:00,35.59,35.65,35.59,35.62,11958.0,31.9305,31.9844,31.9305,31.9574,11958.0
2016-06-20 13:00:00,35.62,35.64,35.51,35.52,14310.0,31.9574,31.9754,31.8588,31.8677,14310.0
2016-06-20 13:30:00,35.52,35.56,35.52,35.53,7944.0,31.8677,31.9036,31.8677,31.8767,7944.0
2016-06-20 14:00:00,35.52,35.53,35.4,35.41,25336.0,31.8677,31.8767,31.7601,31.769,25336.0
2016-06-20 14:30:00,35.43,35.44,35.37,35.4,37455.0,31.787,31.796,31.7331,31.7601,37455.0
2016-06-20 15:00:00,35.4,35.52,35.4,35.5,64099.0,31.7601,31.8677,31.7601,31.8498,64099.0
2016-06-20 15:30:00,35.49,35.58,35.4,35.5,94773.0,31.8408,31.9216,31.7601,31.8498,94773.0
2016-06-21 09:30:00,35.57,35.74,35.55,35.7,28744.0,31.9126,32.0651,31.8946,32.0292,28744.0
2016-06-21 10:00:00,35.71,35.73,35.62,35.66,17585.0,32.0382,32.0561,31.9574,31.9933,17585.0
2016-06-21 10:30:00,35.65,35.67,35.62,35.64,25326.0,31.9844,32.0023,31.9574,31.9754,25326.0
2016-06-21 11:00:00,35.63,35.81,35.63,35.78,27903.0,31.9664,32.1279,31.9664,32.101,27903.0
2016-06-21 11:30:00,35.77,35.78,35.68,35.71,17242.0,32.092,32.101,32.0113,32.0382,17242.0
2016-06-21 12:00:00,35.72,35.81,35.69,35.79,17965.0,32.0472,32.1279,32.0202,32.11,17965.0
2016-06-21 12:30:00,35.8,35.87,35.78,35.87,32504.0,32.1189,32.1817,32.101,32.1817,32504.0
2016-06-21 13:00:00,35.86,35.89,35.82,35.88,21231.0,32.1728,32.1997,32.1369,32.1907,21231.0
2016-06-21 13:30:00,35.88,35.92,35.85,35.91,21856.0,32.1907,32.2266,32.1638,32.2176,21856.0
2016-06-21 14:00:00,35.91,35.94,35.86,35.94,27184.0,32.2176,32.2445,32.1728,32.2445,27184.0
2016-06-21 14:30:00,35.94,35.97,35.86,35.86,35552.0,32.2445,32.2715,32.1728,32.1728,35552.0
2016-06-21 15:00:00,35.87,35.94,35.84,35.94,43132.0,32.1817,32.2445,32.1548,32.2445,43132.0
2016-06-21 15:30:00,35.94,35.96,35.88,35.91,133549.0,32.2445,32.2625,32.1907,32.2176,133549.0
2016-06-22 09:30:00,35.89,36.07,35.79,36.03,46363.0,32.1997,32.3612,32.11,32.3253,46363.0
2016-06-22 10:00:00,36.02,36.06,35.95,36.01,27556.0,32.3163,32.3522,32.2535,32.3073,27556.0
2016-06-22 10:30:00,36.0,36.07,35.97,36.03,36645.0,32.2984,32.3612,32.2715,32.3253,36645.0
2016-06-22 11:00:00,36.04,36.08,36.02,36.05,26091.0,32.3343,32.3701,32.3163,32.3432,26091.0
2016-06-22 11:30:00,36.05,36.07,36.0,36.05,19634.0,32.3432,32.3612,32.2984,32.3432,19634.0
2016-06-22 12:00:00,36.06,36.1,36.04,36.05,30412.0,32.3522,32.3881,32.3343,32.3432,30412.0
2016-06-22 12:30:00,36.05,36.1,36.01,36.07,16395.0,32.3432,32.3881,32.3073,32.3612,16395.0
2016-06-22 13:00:00,36.07,36.13,36.05,36.13,32550.0,32.3612,32.415,32.3432,32.415,32550.0
2016-06-22 13:30:00,36.13,36.15,36.05,36.05,49853.0,32.415,32.4329,32.3432,32.3432,49853.0
2016-06-22 14:00:00,36.05,36.13,36.04,36.12,30670.0,32.3432,32.415,32.3343,32.406,30670.0
2016-06-22 14:30:00,36.13,36.16,36.09,36.16,27175.0,32.415,32.4419,32.3791,32.4419,27175.0
2016-06-22 15:00:00,36.16,36.22,36.09,36.12,48551.0,32.4419,32.4957,32.3791,32.406,48551.0
2016-06-22 15:30:00,36.12,36.18,36.1,36.13,110847.0,32.406,32.4599,32.3881,32.415,110847.0
2016-06-23 09:30:00,36.4,36.43,36.2,36.31,80040.0,32.6572,32.6842,32.4778,32.5765,80040.0
2016-06-23 10:00:00,36.29,36.34,36.25,36.26,40237.0,32.5586,32.6034,32.5227,32.5316,40237.0
2016-06-23 10:30:00,36.26,36.26,36.11,36.11,25997.0,32.5316,32.5316,32.3971,32.3971,25997.0
2016-06-23 11:00:00,36.12,36.24,36.12,36.22,37088.0,32.406,32.5137,32.406,32.4957,37088.0
2016-06-23 11:30:00,36.22,36.24,36.19,36.19,21664.0,32.4957,32.5137,32.4688,32.4688,21664.0
2016-06-23 12:00:00,36.2,36.21,36.18,36.2,68690.0,32.4778,32.4868,32.4599,32.4778,68690.0
2016-06-23 12:30:00,36.2,36.21,36.02,36.04,18180.0,32.4778,32.4868,32.3163,32.3343,18180.0
2016-06-23 13:00:00,36.05,36.11,36.05,36.07,15876.0,32.3432,32.3971,32.3432,32.3612,15876.0
2016-06-23 13:30:00,36.07,36.07,35.92,36.0,22643.0,32.3612,32.3612,32.2266,32.2984,22643.0
2016-06-23 14:00:00,36.0,36.04,35.94,36.02,21946.0,32.2984,32.3343,32.2445,32.3163,21946.0
2016-06-23 14:30:00,36.03,36.07,35.98,35.99,22300.0,32.3253,32.3612,32.2804,32.2894,22300.0
2016-06-23 15:00:00,35.98,36.09,35.98,36.07,24711.0,32.2804,32.3791,32.2804,32.3612,24711.0
2016-06-23 15:30:00,36.08,36.17,36.06,36.13,108347.0,32.3701,32.4509,32.3522,32.415,108347.0
2016-06-24 09:30:00,35.0,35.28,35.0,35.23,24529.0,31.4012,31.6524,31.4012,31.6075,24529.0
2016-06-24 10:00:00,35.21,35.45,35.21,35.45,25811.0,31.5896,31.8049,31.5896,31.8049,25811.0
2016-06-24 10:30:00,35.43,35.48,35.33,35.33,25720.0,31.787,31.8318,31.6973,31.6973,25720.0
2016-06-24 11:00:00,35.32,35.36,35.19,35.27,41851.0,31.6883,31.7242,31.5717,31.6434,41851.0
2016-06-24 11:30:00,35.26,35.29,35.2,35.22,20453.0,31.6345,31.6614,31.5806,31.5986,20453.0
2016-06-24 12:00:00,35.22,35.29,35.2,35.23,30614.0,31.5986,31.6614,31.5806,31.6075,30614.0
2016-06-24 12:30:00,35.23,35.26,35.19,35.22,30873.0,31.6075,31.6345,31.5717,31.5986,30873.0
2016-06-24 13:00:00,35.21,35.22,35.12,35.18,32199.0,31.5896,31.5986,31.5089,31.5627,32199.0
2016-06-24 13:30:00,35.18,35.24,35.14,35.21,33959.0,31.5627,31.6165,31.5268,31.5896,33959.0
2016-06-24 14:00:00,35.21,35.22,35.11,35.14,34030.0,31.5896,31.5986,31.4999,31.5268,34030.0
2016-06-24 14:30:00,35.12,35.23,35.09,35.21,69959.0,31.5089,31.6075,31.4819,31.5896,69959.0
2016-06-24 15:00:00,35.2,35.24,35.03,35.11,118514.0,31.5806,31.6165,31.4281,31.4999,118514.0
2016-06-24 15:30:00,35.1,35.34,35.03,35.09,426096.0,31.4909,31.7062,31.4281,31.4819,426096.0
2016-06-27 09:30:00,34.74,34.8,34.59,34.65,62372.0,31.1679,31.2218,31.0334,31.0872,62372.0
2016-06-27 10:00:00,34.63,34.7,34.15,34.15,54483.0,31.0692,31.132,30.6386,30.6386,54483.0
2016-06-27 10:30:00,34.15,34.19,33.86,33.87,110766.0,30.6386,30.6745,30.3784,30.3874,110766.0
2016-06-27 11:00:00,33.88,33.99,33.85,33.99,49360.0,30.3964,30.495,30.3694,30.495,49360.0
2016-06-27 11:30:00,34.02,34.32,34.02,34.25,64374.0,30.522,30.7911,30.522,30.7283,64374.0
2016-06-27 12:00:00,34.27,34.32,34.27,34.29,66658.0,30.7463,30.7911,30.7463,30.7642,66658.0
2016-06-27 12:30:00,34.3,34.33,34.18,34.26,21404.0,30.7732,30.8001,30.6655,30.7373,21404.0
2016-06-27 13:00:00,34.24,34.35,34.24,34.32,19317.0,30.7193,30.818,30.7193,30.7911,19317.0
2016-06-27 13:30:00,34.32,34.34,34.23,34.27,34534.0,30.7911,30.8091,30.7104,30.7463,34534.0
2016-06-27 14:00:00,34.27,34.29,34.13,34.18,26178.0,30.7463,30.7642,30.6206,30.6655,26178.0
2016-06-27 14:30:00,34.2,34.21,34.12,34.13,34458.0,30.6835,30.6924,30.6117,30.6206,34458.0
2016-06-27 15:00:00,34.15,34.21,34.13,34.18,52234.0,30.6386,30.6924,30.6206,30.6655,52234.0
2016-06-27 15:30:00,34.18,34.29,34.14,34.15,129190.0,30.6655,30.7642,30.6296,30.6386,129190.0
2016-06-28 09:30:00,34.4,34.74,34.4,34.73,42009.0,30.8629,31.1679,30.8629,31.159,42009.0
2016-06-28 10:00:00,34.72,34.77,34.64,34.66,28561.0,31.15,31.1948,31.0782,31.0962,28561.0
2016-06-28 10:30:00,34.66,34.78,34.61,34.66,42322.0,31.0962,31.2038,31.0513,31.0962,42322.0
2016-06-28 11:00:00,34.66,34.66,34.51,34.53,21319.0,31.0962,31.0962,30.9616,30.9795,21319.0
2016-06-28 11:30:00,34.54,34.62,34.51,34.59,15955.0,30.9885,31.0603,30.9616,31.0334,15955.0
2016-06-28 12:00:00,34.59,34.67,34.56,34.67,23655.0,31.0334,31.1051,31.0064,31.1051,23655.0
2016-06-28 12:30:00,34.67,34.76,34.64,34.64,18157.0,31.1051,31.1859,31.0782,31.0782,18157.0
2016-06-28 13:00:00,34.63,34.68,34.58,34.61,23926.0,31.0692,31.1141,31.0244,31.0513,23926.0
2016-06-28 13:30:00,34.61,34.74,34.59,34.71,45805.0,31.0513,31.1679,31.0334,31.141,45805.0
2016-06-28 14:00:00,34.72,34.74,34.63,34.64,24663.0,31.15,31.1679,31.0692,31.0782,24663.0
2016-06-28 14:30:00,34.65,34.82,34.64,34.79,48670.0,31.0872,31.2397,31.0782,31.2128,48670.0
2016-06-28 15:00:00,34.8,34.88,34.71,34.74,83490.0,31.2218,31.2935,31.141,31.1679,83490.0
2016-06-28 15:30:00,34.75,34.81,34.74,34.8,142157.0,31.1769,31.2307,31.1679,31.2218,142157.0
2016-06-29 09:30:00,35.08,35.24,35.0,35.23,34587.0,31.473,31.6165,31.4012,31.6075,34587.0
2016-06-29 10:00:00,35.22,35.36,35.19,35.31,28600.0,31.5986,31.7242,31.5717,31.6793,28600.0
2016-06-29 10:30:00,35.32,35.39,35.31,35.37,56075.0,31.6883,31.7511,31.6793,31.7331,56075.0
2016-06-29 11:00:00,35.34,35.4,35.31,35.33,29474.0,31.7062,31.7601,31.6793,31.6973,29474.0
2016-06-29 11:30:00,35.33,35.35,35.24,35.3,92080.0,31.6973,31.7152,31.6165,31.6703,92080.0
2016-06-29 12:00:00,35.31,35.32,35.3,35.31,24916.0,31.6793,31.6883,31.6703,31.6793,24916.0
2016-06-29 12:30:00,35.31,35.36,35.28,35.3,60093.0,31.6793,31.7242,31.6524,31.6703,60093.0
2016-06-29 13:00:00,35.29,35.29,35.15,35.25,19235.0,31.6614,31.6614,31.5358,31.6255,19235.0
2016-06-29 13:30:00,35.24,35.33,35.23,35.32,20799.0,31.6165,31.6973,31.6075,31.6883,20799.0
2016-06-29 14:00:00,35.32,35.36,35.31,35.34,33567.0,31.6883,31.7242,31.6793,31.7062,33567.0
2016-06-29 14:30:00,35.35,35.36,35.26,35.3,35990.0,31.7152,31.7242,31.6345,31.6703,35990.0
2016-06-29 15:00:00,35.32,35.44,35.31,35.4,47180.0,31.6883,31.796,31.6793,31.7601,47180.0
2016-06-29 15:30:00,35.39,35.41,35.29,35.3,146102.0,31.7511,31.769,31.6614,31.6703,146102.0
2016-06-30 09:30:00,35.34,35.46,35.29,35.45,6560.0,31.7062,31.8139,31.6614,31.8049,6560.0
2016-06-30 10:00:00,35.47,35.47,35.3,35.4,18099.0,31.8229,31.8229,31.6703,31.7601,18099.0
2016-06-30 10:30:00,35.41,35.49,35.36,35.45,33929.0,31.769,31.8408,31.7242,31.8049,33929.0
2016-06-30 11:00:00,35.46,35.48,35.37,35.47,33164.0,31.8139,31.8318,31.7331,31.8229,33164.0
2016-06-30 11:30:00,35.47,35.5,35.34,35.36,24539.0,31.8229,31.8498,31.7062,31.7242,24539.0
2016-06-30 12:00:00,35.35,35.52,35.35,35.52,22763.0,31.7152,31.8677,31.7152,31.8677,22763.0
2016-06-30 12:30:00,35.54,35.62,35.52,35.61,14485.0,31.8857,31.9574,31.8677,31.9485,14485.0
2016-06-30 13:00:00,35.6,35.64,35.51,35.52,19612.0,31.9395,31.9754,31.8588,31.8677,19612.0
2016-06-30 13:30:00,35.52,35.53,35.48,35.51,18523.0,31.8677,31.8767,31.8318,31.8588,18523.0
2016-06-30 14:00:00,35.52,35.61,35.51,35.55,22782.0,31.8677,31.9485,31.8588,31.8946,22782.0
2016-06-30 14:30:00,35.54,35.63,35.51,35.6,20963.0,31.8857,31.9664,31.8588,31.9395,20963.0
2016-06-30 15:00:00,35.6,35.68,35.56,35.68,29762.0,31.9395,32.0113,31.9036,32.0113,29762.0
2016-06-30 15:30:00,35.69,35.79,35.68,35.77,110569.0,32.0202,32.11,32.0113,32.092,110569.0
2016-07-01 09:30:00,35.77,35.94,35.74,35.86,17708.0,32.092,32.2445,32.0651,32.1728,17708.0
2016-07-01 10:00:00,35.87,35.89,35.54,35.64,91872.0,32.1817,32.1997,31.8857,31.9754,91872.0
2016-07-01 10:30:00,35.63,35.69,35.59,35.64,22615.0,31.9664,32.0202,31.9305,31.9754,22615.0
2016-07-01 11:00:00,35.64,35.64,35.42,35.42,23966.0,31.9754,31.9754,31.778,31.778,23966.0
2016-07-01 11:30:00,35.42,35.43,35.35,35.35,28888.0,31.778,31.787,31.7152,31.7152,28888.0
2016-07-01 12:00:00,35.34,35.35,35.24,35.26,36643.0,31.7062,31.7152,31.6165,31.6345,36643.0
2016-07-01 12:30:00,35.26,35.26,35.18,35.23,47394.0,31.6345,31.6345,31.5627,31.6075,47394.0
2016-07-01 13:00:00,35.24,35.34,35.24,35.28,23913.0,31.6165,31.7062,31.6165,31.6524,23913.0
2016-07-01 13:30:00,35.27,35.33,35.27,35.27,22954.0,31.6434,31.6973,31.6434,31.6434,22954.0
2016-07-01 14:00:00,35.27,35.3,35.26,35.29,38005.0,31.6434,31.6703,31.6345,31.6614,38005.0
2016-07-01 14:30:00,35.29,35.3,35.21,35.24,26490.0,31.6614,31.6703,31.5896,31.6165,26490.0
2016-07-01 15:00:00,35.24,35.4,35.23,35.35,58516.0,31.6165,31.7601,31.6075,31.7152,58516.0
2016-07-01 15:30:00,35.35,35.39,35.26,35.35,67076.0,31.7152,31.7511,31.6345,31.7152,67076.0
2016-07-05 09:30:00,35.09,35.17,34.69,34.77,19273.0,31.4819,31.5537,31.1231,31.1948,19273.0
2016-07-05 10:00:00,34.75,34.9,34.7,34.9,36424.0,31.1769,31.3115,31.132,31.3115,36424.0
2016-07-05 10:30:00,34.93,35.01,34.82,34.84,26129.0,31.3384,31.4102,31.2397,31.2576,26129.0
2016-07-05 11:00:00,34.83,34.9,34.78,34.86,32232.0,31.2487,31.3115,31.2038,31.2756,32232.0
2016-07-05 11:30:00,34.85,34.85,34.71,34.77,30572.0,31.2666,31.2666,31.141,31.1948,30572.0
2016-07-05 12:00:00,34.77,34.85,34.74,34.85,34162.0,31.1948,31.2666,31.1679,31.2666,34162.0
2016-07-05 12:30:00,34.85,34.85,34.78,34.81,13936.0,31.2666,31.2666,31.2038,31.2307,13936.0
2016-07-05 13:00:00,34.81,34.85,34.73,34.75,18777.0,31.2307,31.2666,31.159,31.1769,18777.0
2016-07-05 13:30:00,34.74,34.78,34.72,34.77,24088.0,31.1679,31.2038,31.15,31.1948,24088.0
2016-07-05 14:00:00,34.78,34.9,34.77,34.85,20940.0,31.2038,31.3115,31.1948,31.2666,20940.0
2016-07-05 14:30:00,34.85,34.88,34.79,34.86,27784.0,31.2666,31.2935,31.2128,31.2756,27784.0
2016-07-05 15:00:00,34.87,34.9,34.84,34.87,29988.0,31.2846,31.3115,31.2576,31.2846,29988.0
2016-07-05 15:30:00,34.86,34.92,34.8,34.81,96585.0,31.2756,31.3294,31.2218,31.2307,96585.0
2016-07-06 09:30:00,34.85,35.08,34.85,35.03,31395.0,31.2666,31.473,31.2666,31.4281,31395.0
2016-07-06 10:00:00,35.03,35.07,34.8,34.81,20021.0,31.4281,31.464,31.2218,31.2307,20021.0
2016-07-06 10:30:00,34.79,35.02,34.75,35.02,80791.0,31.2128,31.4191,31.1769,31.4191,80791.0
2016-07-06 11:00:00,35.04,35.09,34.99,35.01,31909.0,31.4371,31.4819,31.3922,31.4102,31909.0
2016-07-06 11:30:00,35.01,35.08,35.0,35.08,27869.0,31.4102,31.473,31.4012,31.473,27869.0
2016-07-06 12:00:00,35.08,35.18,35.07,35.11,35178.0,31.473,31.5627,31.464,31.4999,35178.0
2016-07-06 12:30:00,35.11,35.18,35.11,35.18,11644.0,31.4999,31.5627,31.4999,31.5627,11644.0
2016-07-06 13:00:00,35.18,35.3,35.17,35.29,23691.0,31.5627,31.6703,31.5537,31.6614,23691.0
2016-07-06 13:30:00,35.3,35.36,35.28,35.34,20589.0,31.6703,31.7242,31.6524,31.7062,20589.0
2016-07-06 14:00:00,35.34,35.38,35.26,35.27,22823.0,31.7062,31.7421,31.6345,31.6434,22823.0
2016-07-06 14:30:00,35.26,35.31,35.2,35.28,62565.0,31.6345,31.6793,31.5806,31.6524,62565.0
2016-07-06 15:00:00,35.28,35.39,35.23,35.23,43058.0,31.6524,31.7511,31.6075,31.6075,43058.0
2016-07-06 15:30:00,35.23,35.34,35.23,35.3,147265.0,31.6075,31.7062,31.6075,31.6703,147265.0
2016-07-07 09:30:00,35.32,35.6,35.32,35.55,10525.0,31.6883,31.9395,31.6883,31.8946,10525.0
2016-07-07 10:00:00,35.58,35.66,35.5,35.66,28680.0,31.9216,31.9933,31.8498,31.9933,28680.0
2016-07-07 10:30:00,35.66,35.7,35.62,35.64,15100.0,31.9933,32.0292,31.9574,31.9754,15100.0
2016-07-07 11:00:00,35.63,35.63,35.47,35.5,25840.0,31.9664,31.9664,31.8229,31.8498,25840.0
2016-07-07 11:30:00,35.5,35.52,35.47,35.52,43077.0,31.8498,31.8677,31.8229,31.8677,43077.0
2016-07-07 12:00:00,35.53,35.53,35.45,35.48,35073.0,31.8767,31.8767,31.8049,31.8318,35073.0
2016-07-07 12:30:00,35.49,35.53,35.45,35.45,49006.0,31.8408,31.8767,31.8049,31.8049,49006.0
2016-07-07 13:00:00,35.43,35.46,35.41,35.43,38397.0,31.787,31.8139,31.769,31.787,38397.0
2016-07-07 13:30:00,35.44,35.47,35.38,35.44,21576.0,31.796,31.8229,31.7421,31.796,21576.0
2016-07-07 14:00:00,35.44,35.46,35.34,35.39,26164.0,31.796,31.8139,31.7062,31.7511,26164.0
2016-07-07 14:30:00,35.4,35.42,35.37,35.38,12118.0,31.7601,31.778,31.7331,31.7421,12118.0
2016-07-07 15:00:00,35.38,35.47,35.35,35.37,21637.0,31.7421,31.8229,31.7152,31.7331,21637.0
2016-07-07 15:30:00,35.38,35.46,35.38,35.45,121436.0,31.7421,31.8139,31.7421,31.8049,121436.0
2016-07-08 09:30:00,35.73,35.78,35.48,35.53,22820.0,32.0561,32.101,31.8318,31.8767,22820.0
2016-07-08 10:00:00,35.52,35.6,35.52,35.59,36865.0,31.8677,31.9395,31.8677,31.9305,36865.0
2016-07-08 10:30:00,35.61,35.62,35.58,35.6,39896.0,31.9485,31.9574,31.9216,31.9395,39896.0
2016-07-08 11:00:00,35.6,35.64,35.59,35.59,93651.0,31.9395,31.9754,31.9305,31.9305,93651.0
2016-07-08 11:30:00,35.6,35.61,35.56,35.6,36121.0,31.9395,31.9485,31.9036,31.9395,36121.0
2016-07-08 12:00:00,35.6,35.82,35.59,35.78,36763.0,31.9395,32.1369,31.9305,32.101,36763.0
2016-07-08 12:30:00,35.79,35.81,35.76,35.79,16329.0,32.11,32.1279,32.083,32.11,16329.0
2016-07-08 13:00:00,35.79,35.81,35.77,35.8,12921.0,32.11,32.1279,32.092,32.1189,12921.0
2016-07-08 13:30:00,35.81,35.81,35.78,35.8,12883.0,32.1279,32.1279,32.101,32.1189,12883.0
2016-07-08 14:00:00,35.8,35.81,35.75,35.78,14679.0,32.1189,32.1279,32.0741,32.101,14679.0
2016-07-08 14:30:00,35.77,35.81,35.75,35.77,23320.0,32.092,32.1279,32.0741,32.092,23320.0
2016-07-08 15:00:00,35.78,35.78,35.72,35.72,39438.0,32.101,32.101,32.0472,32.0472,39438.0
2016-07-08 15:30:00,35.73,35.75,35.68,35.69,103224.0,32.0561,32.0741,32.0113,32.0202,103224.0
2016-07-11 09:30:00,35.76,35.91,35.76,35.89,19341.0,32.083,32.2176,32.083,32.1997,19341.0
2016-07-11 10:00:00,35.88,35.9,35.81,35.85,18455.0,32.1907,32.2087,32.1279,32.1638,18455.0
2016-07-11 10:30:00,35.86,35.9,35.84,35.86,31368.0,32.1728,32.2087,32.1548,32.1728,31368.0
2016-07-11 11:00:00,35.86,35.89,35.83,35.84,28596.0,32.1728,32.1997,32.1459,32.1548,28596.0
2016-07-11 11:30:00,35.84,35.87,35.8,35.84,21019.0,32.1548,32.1817,32.1189,32.1548,21019.0
2016-07-11 12:00:00,35.84,35.87,35.83,35.84,11404.0,32.1548,32.1817,32.1459,32.1548,11404.0
2016-07-11 12:30:00,35.85,35.85,35.81,35.82,13113.0,32.1638,32.1638,32.1279,32.1369,13113.0
2016-07-11 13:00:00,35.82,35.83,35.8,35.8,9503.0,32.1369,32.1459,32.1189,32.1189,9503.0
2016-07-11 13:30:00,35.81,35.83,35.8,35.8,11401.0,32.1279,32.1459,32.1189,32.1189,11401.0
2016-07-11 14:00:00,35.8,35.8,35.78,35.79,12659.0,32.1189,32.1189,32.101,32.11,12659.0
2016-07-11 14:30:00,35.8,35.83,35.78,35.81,14400.0,32.1189,32.1459,32.101,32.1279,14400.0
2016-07-11 15:00:00,35.81,35.86,35.79,35.8,26782.0,32.1279,32.1728,32.11,32.1189,26782.0
2016-07-11 15:30:00,35.79,35.81,35.75,35.77,54676.0,32.11,32.1279,32.0741,32.092,54676.0
2016-07-12 09:30:00,36.0,36.0,35.84,35.9,15067.0,32.2984,32.2984,32.1548,32.2087,15067.0
2016-07-12 10:00:00,35.91,35.92,35.8,35.84,10850.0,32.2176,32.2266,32.1189,32.1548,10850.0
2016-07-12 10:30:00,35.84,35.87,35.8,35.82,48814.0,32.1548,32.1817,32.1189,32.1369,48814.0
2016-07-12 11:00:00,35.83,35.84,35.74,35.75,19021.0,32.1459,32.1548,32.0651,32.0741,19021.0
2016-07-12 11:30:00,35.75,35.78,35.75,35.76,25067.0,32.0741,32.101,32.0741,32.083,25067.0
2016-07-12 12:00:00,35.76,35.86,35.76,35.83,19623.0,32.083,32.1728,32.083,32.1459,19623.0
2016-07-12 12:30:00,35.83,35.88,35.82,35.85,25204.0,32.1459,32.1907,32.1369,32.1638,25204.0
2016-07-12 13:00:00,35.86,35.86,35.77,35.78,10666.0,32.1728,32.1728,32.092,32.101,10666.0
2016-07-12 13:30:00,35.79,35.82,35.76,35.76,14439.0,32.11,32.1369,32.083,32.083,14439.0
2016-07-12 14:00:00,35.76,35.88,35.76,35.87,20976.0,32.083,32.1907,32.083,32.1817,20976.0
2016-07-12 14:30:00,35.88,35.93,35.82,35.83,16883.0,32.1907,32.2356,32.1369,32.1459,16883.0
2016-07-12 15:00:00,35.85,35.85,35.76,35.8,17625.0,32.1638,32.1638,32.083,32.1189,17625.0
2016-07-12 15:30:00,35.79,35.82,35.75,35.75,52853.0,32.11,32.1369,32.0741,32.0741,52853.0
2016-07-13 09:30:00,36.05,36.45,36.05,36.16,152533.0,32.3432,32.7021,32.3432,32.4419,152533.0
2016-07-13 10:00:00,36.18,36.29,36.14,36.27,53870.0,32.4599,32.5586,32.424,32.5406,53870.0
2016-07-13 10:30:00,36.29,36.34,36.24,36.32,39214.0,32.5586,32.6034,32.5137,32.5855,39214.0
2016-07-13 11:00:00,36.32,36.37,36.25,36.25,31805.0,32.5855,32.6303,32.5227,32.5227,31805.0
2016-07-13 11:30:00,36.24,36.24,36.15,36.19,44610.0,32.5137,32.5137,32.4329,32.4688,44610.0
2016-07-13 12:00:00,36.2,36.26,36.19,36.24,35586.0,32.4778,32.5316,32.4688,32.5137,35586.0
2016-07-13 12:30:00,36.24,36.26,36.22,36.26,21227.0,32.5137,32.5316,32.4957,32.5316,21227.0
2016-07-13 13:00:00,36.26,36.34,36.25,36.27,20443.0,32.5316,32.6034,32.5227,32.5406,20443.0
2016-07-13 13:30:00,36.28,36.32,36.2,36.22,21705.0,32.5496,32.5855,32.4778,32.4957,21705.0
2016-07-13 14:00:00,36.23,36.3,36.2,36.26,19284.0,32.5047,32.5675,32.4778,32.5316,19284.0
2016-07-13 14:30:00,36.26,36.27,36.19,36.19,20978.0,32.5316,32.5406,32.4688,32.4688,20978.0
2016-07-13 15:00:00,36.19,36.22,36.08,36.1,55311.0,32.4688,32.4957,32.3701,32.3881,55311.0
2016-07-13 15:30:00,36.1,36.16,36.09,36.13,68477.0,32.3881,32.4419,32.3791,32.415,68477.0
2016-07-14 09:30:00,36.48,36.5,36.25,36.27,29087.0,32.729,32.747,32.5227,32.5406,29087.0
2016-07-14 10:00:00,36.27,36.35,36.26,36.27,18788.0,32.5406,32.6124,32.5316,32.5406,18788.0
2016-07-14 10:30:00,36.28,36.33,36.14,36.17,23143.0,32.5496,32.5944,32.424,32.4509,23143.0
2016-07-14 11:00:00,36.17,36.2,36.11,36.13,23502.0,32.4509,32.4778,32.3971,32.415,23502.0
2016-07-14 11:30:00,36.13,36.14,36.1,36.11,19167.0,32.415,32.424,32.3881,32.3971,19167.0
2016-07-14 12:00:00,36.1,36.13,36.03,36.05,27746.0,32.3881,32.415,32.3253,32.3432,27746.0
2016-07-14 12:30:00,36.06,36.14,36.05,36.1,10452.0,32.3522,32.424,32.3432,32.3881,10452.0
2016-07-14 13:00:00,36.1,36.18,36.06,36.16,64091.0,32.3881,32.4599,32.3522,32.4419,64091.0
2016-07-14 13:30:00,36.16,36.26,36.15,36.21,60691.0,32.4419,32.5316,32.4329,32.4868,60691.0
2016-07-14 14:00:00,36.22,36.3,36.17,36.3,35036.0,32.4957,32.5675,32.4509,32.5675,35036.0
2016-07-14 14:30:00,36.29,36.41,36.29,36.37,44188.0,32.5586,32.6662,32.5586,32.6303,44188.0
2016-07-14 15:00:00,36.37,36.53,36.35,36.52,91603.0,32.6303,32.7739,32.6124,32.7649,91603.0
2016-07-14 15:30:00,36.51,36.52,36.33,36.33,183969.0,32.7559,32.7649,32.5944,32.5944,183969.0
2016-07-15 09:30:00,36.5,36.52,36.24,36.25,38132.0,32.747,32.7649,32.5137,32.5227,38132.0
2016-07-15 10:00:00,36.24,36.28,36.21,36.21,30928.0,32.5137,32.5496,32.4868,32.4868,30928.0
2016-07-15 10:30:00,36.22,36.25,36.19,36.25,27181.0,32.4957,32.5227,32.4688,32.5227,27181.0
2016-07-15 11:00:00,36.25,36.25,36.11,36.13,28300.0,32.5227,32.5227,32.3971,32.415,28300.0
2016-07-15 11:30:00,36.14,36.16,36.08,36.11,11234.0,32.424,32.4419,32.3701,32.3971,11234.0
2016-07-15 12:00:00,36.11,36.2,36.1,36.2,18607.0,32.3971,32.4778,32.3881,32.4778,18607.0
2016-07-15 12:30:00,36.2,36.21,36.17,36.17,16774.0,32.4778,32.4868,32.4509,32.4509,16774.0
2016-07-15 13:00:00,36.17,36.18,36.12,36.13,23091.0,32.4509,32.4599,32.406,32.415,23091.0
2016-07-15 13:30:00,36.14,36.24,36.13,36.15,80153.0,32.424,32.5137,32.415,32.4329,80153.0
2016-07-15 14:00:00,36.15,36.16,36.06,36.06,22984.0,32.4329,32.4419,32.3522,32.3522,22984.0
2016-07-15 14:30:00,36.06,36.13,36.01,36.06,49725.0,32.3522,32.415,32.3073,32.3522,49725.0
2016-07-15 15:00:00,36.06,36.08,35.96,36.07,68497.0,32.3522,32.3701,32.2625,32.3612,68497.0
2016-07-15 15:30:00,36.07,36.08,35.96,36.04,143770.0,32.3612,32.3701,32.2625,32.3343,143770.0
2016-07-18 09:30:00,36.1,36.1,35.93,35.95,26466.0,32.3881,32.3881,32.2356,32.2535,26466.0
2016-07-18 10:00:00,35.92,35.98,35.91,35.95,20002.0,32.2266,32.2804,32.2176,32.2535,20002.0
2016-07-18 10:30:00,35.95,36.06,35.94,35.95,15125.0,32.2535,32.3522,32.2445,32.2535,15125.0
2016-07-18 11:00:00,35.95,35.96,35.88,35.88,14475.0,32.2535,32.2625,32.1907,32.1907,14475.0
2016-07-18 11:30:00,35.89,35.93,35.86,35.87,17870.0,32.1997,32.2356,32.1728,32.1817,17870.0
2016-07-18 12:00:00,35.88,35.88,35.82,35.83,13406.0,32.1907,32.1907,32.1369,32.1459,13406.0
2016-07-18 12:30:00,35.82,35.83,35.8,35.8,18552.0,32.1369,32.1459,32.1189,32.1189,18552.0
2016-07-18 13:00:00,35.81,35.89,35.81,35.87,13579.0,32.1279,32.1997,32.1279,32.1817,13579.0
2016-07-18 13:30:00,35.87,35.92,35.85,35.92,18652.0,32.1817,32.2266,32.1638,32.2266,18652.0
2016-07-18 14:00:00,35.93,35.95,35.91,35.91,14795.0,32.2356,32.2535,32.2176,32.2176,14795.0
2016-07-18 14:30:00,35.92,36.01,35.92,36.01,19718.0,32.2266,32.3073,32.2266,32.3073,19718.0
2016-07-18 15:00:00,36.01,36.01,35.96,35.97,27708.0,32.3073,32.3073,32.2625,32.2715,27708.0
2016-07-18 15:30:00,35.98,36.0,35.92,35.93,59521.0,32.2804,32.2984,32.2266,32.2356,59521.0
2016-07-19 09:30:00,35.93,36.03,35.9,35.98,23488.0,32.2356,32.3253,32.2087,32.2804,23488.0
2016-07-19 10:00:00,36.0,36.14,35.99,36.06,24817.0,32.2984,32.424,32.2894,32.3522,24817.0
2016-07-19 10:30:00,36.05,36.05,35.99,36.0,14797.0,32.3432,32.3432,32.2894,32.2984,14797.0
2016-07-19 11:00:00,36.0,36.06,36.0,36.02,14524.0,32.2984,32.3522,32.2984,32.3163,14524.0
2016-07-19 11:30:00,36.03,36.03,35.89,35.89,11324.0,32.3253,32.3253,32.1997,32.1997,11324.0
2016-07-19 12:00:00,35.88,35.94,35.87,35.94,13920.0,32.1907,32.2445,32.1817,32.2445,13920.0
2016-07-19 12:30:00,35.93,35.99,35.93,35.98,15412.0,32.2356,32.2894,32.2356,32.2804,15412.0
2016-07-19 13:00:00,35.98,36.07,35.93,35.93,37321.0,32.2804,32.3612,32.2356,32.2356,37321.0
2016-07-19 13:30:00,35.94,35.98,35.93,35.96,10999.0,32.2445,32.2804,32.2356,32.2625,10999.0
2016-07-19 14:00:00,35.97,36.04,35.97,36.03,11474.0,32.2715,32.3343,32.2715,32.3253,11474.0
2016-07-19 14:30:00,36.02,36.04,36.0,36.01,12450.0,32.3163,32.3343,32.2984,32.3073,12450.0
2016-07-19 15:00:00,36.0,36.01,35.96,35.98,37266.0,32.2984,32.3073,32.2625,32.2804,37266.0
2016-07-19 15:30:00,35.98,36.01,35.96,36.0,60804.0,32.2804,32.3073,32.2625,32.2984,60804.0
2016-07-20 09:30:00,35.99,36.09,35.88,35.89,14398.0,32.2894,32.3791,32.1907,32.1997,14398.0
2016-07-20 10:00:00,35.87,35.92,35.83,35.9,28760.0,32.1817,32.2266,32.1459,32.2087,28760.0
2016-07-20 10:30:00,35.92,36.0,35.92,35.98,12219.0,32.2266,32.2984,32.2266,32.2804,12219.0
2016-07-20 11:00:00,36.0,36.07,35.97,36.07,13652.0,32.2984,32.3612,32.2715,32.3612,13652.0
2016-07-20 11:30:00,36.06,36.06,35.99,36.0,18262.0,32.3522,32.3522,32.2894,32.2984,18262.0
2016-07-20 12:00:00,36.0,36.02,35.98,36.0,24005.0,32.2984,32.3163,32.2804,32.2984,24005.0
2016-07-20 12:30:00,36.0,36.07,36.0,36.05,6466.0,32.2984,32.3612,32.2984,32.3432,6466.0
2016-07-20 13:00:00,36.05,36.12,36.04,36.12,5950.0,32.3432,32.406,32.3343,32.406,5950.0
2016-07-20 13:30:00,36.13,36.13,36.08,36.09,15715.0,32.415,32.415,32.3701,32.3791,15715.0
2016-07-20 14:00:00,36.09,36.13,36.09,36.1,10375.0,32.3791,32.415,32.3791,32.3881,10375.0
2016-07-20 14:30:00,36.11,36.12,36.06,36.07,12274.0,32.3971,32.406,32.3522,32.3612,12274.0
2016-07-20 15:00:00,36.07,36.09,36.04,36.06,47992.0,32.3612,32.3791,32.3343,32.3522,47992.0
2016-07-20 15:30:00,36.06,36.16,36.06,36.13,73576.0,32.3522,32.4419,32.3522,32.415,73576.0
2016-07-21 09:30:00,36.16,36.16,36.0,36.07,9126.0,32.4419,32.4419,32.2984,32.3612,9126.0
2016-07-21 10:00:00,36.08,36.12,36.04,36.05,16722.0,32.3701,32.406,32.3343,32.3432,16722.0
2016-07-21 10:30:00,36.05,36.11,36.05,36.11,11097.0,32.3432,32.3971,32.3432,32.3971,11097.0
2016-07-21 11:00:00,36.1,36.11,36.04,36.05,19773.0,32.3881,32.3971,32.3343,32.3432,19773.0
2016-07-21 11:30:00,36.04,36.05,35.89,35.93,12423.0,32.3343,32.3432,32.1997,32.2356,12423.0
2016-07-21 12:00:00,35.94,35.95,35.88,35.88,11935.0,32.2445,32.2535,32.1907,32.1907,11935.0
2016-07-21 12:30:00,35.87,35.89,35.85,35.85,8035.0,32.1817,32.1997,32.1638,32.1638,8035.0
2016-07-21 13:00:00,35.85,35.85,35.81,35.83,9685.0,32.1638,32.1638,32.1279,32.1459,9685.0
2016-07-21 13:30:00,35.82,35.83,35.78,35.8,11554.0,32.1369,32.1459,32.101,32.1189,11554.0
2016-07-21 14:00:00,35.8,35.81,35.77,35.79,11726.0,32.1189,32.1279,32.092,32.11,11726.0
2016-07-21 14:30:00,35.79,35.8,35.76,35.76,11266.0,32.11,32.1189,32.083,32.083,11266.0
2016-07-21 15:00:00,35.77,35.78,35.71,35.77,27000.0,32.092,32.101,32.0382,32.092,27000.0
2016-07-21 15:30:00,35.77,35.79,35.74,35.75,64188.0,32.092,32.11,32.0651,32.0741,64188.0
2016-07-22 09:30:00,35.74,35.97,35.5,35.53,23459.0,32.0651,32.2715,31.8498,31.8767,23459.0
2016-07-22 10:00:00,35.54,35.61,35.34,35.4,51263.0,31.8857,31.9485,31.7062,31.7601,51263.0
2016-07-22 10:30:00,35.41,35.52,35.41,35.49,25491.0,31.769,31.8677,31.769,31.8408,25491.0
2016-07-22 11:00:00,35.5,35.51,35.46,35.48,14253.0,31.8498,31.8588,31.8139,31.8318,14253.0
2016-07-22 11:30:00,35.49,35.54,35.49,35.53,15371.0,31.8408,31.8857,31.8408,31.8767,15371.0
2016-07-22 12:00:00,35.54,35.57,35.53,35.57,7906.0,31.8857,31.9126,31.8767,31.9126,7906.0
2016-07-22 12:30:00,35.58,35.59,35.53,35.55,9701.0,31.9216,31.9305,31.8767,31.8946,9701.0
2016-07-22 13:00:00,35.55,35.57,35.54,35.56,12462.0,31.8946,31.9126,31.8857,31.9036,12462.0
2016-07-22 13:30:00,35.56,35.57,35.54,35.56,10250.0,31.9036,31.9126,31.8857,31.9036,10250.0
2016-07-22 14:00:00,35.57,35.64,35.54,35.64,18601.0,31.9126,31.9754,31.8857,31.9754,18601.0
2016-07-22 14:30:00,35.64,35.64,35.62,35.63,23554.0,31.9754,31.9754,31.9574,31.9664,23554.0
2016-07-22 15:00:00,35.64,35.64,35.59,35.59,17753.0,31.9754,31.9754,31.9305,31.9305,17753.0
2016-07-22 15:30:00,35.6,35.61,35.58,35.6,69078.0,31.9395,31.9485,31.9216,31.9395,69078.0
2016-07-25 09:30:00,35.57,35.72,35.48,35.51,12841.0,31.9126,32.0472,31.8318,31.8588,12841.0
2016-07-25 10:00:00,35.48,35.49,35.37,35.48,45848.0,31.8318,31.8408,31.7331,31.8318,45848.0
2016-07-25 10:30:00,35.48,35.56,35.46,35.53,23484.0,31.8318,31.9036,31.8139,31.8767,23484.0
2016-07-25 11:00:00,35.52,35.58,35.49,35.56,45679.0,31.8677,31.9216,31.8408,31.9036,45679.0
2016-07-25 11:30:00,35.55,35.65,35.55,35.63,21778.0,31.8946,31.9844,31.8946,31.9664,21778.0
2016-07-25 12:00:00,35.63,35.65,35.61,35.61,14671.0,31.9664,31.9844,31.9485,31.9485,14671.0
2016-07-25 12:30:00,35.61,35.65,35.6,35.63,30374.0,31.9485,31.9844,31.9395,31.9664,30374.0
2016-07-25 13:00:00,35.63,35.76,35.62,35.75,35087.0,31.9664,32.083,31.9574,32.0741,35087.0
2016-07-25 13:30:00,35.74,35.86,35.72,35.85,72243.0,32.0651,32.1728,32.0472,32.1638,72243.0
2016-07-25 14:00:00,35.84,35.9,35.83,35.9,92605.0,32.1548,32.2087,32.1459,32.2087,92605.0
2016-07-25 14:30:00,35.89,36.04,35.86,36.03,73370.0,32.1997,32.3343,32.1728,32.3253,73370.0
2016-07-25 15:00:00,36.03,36.03,35.93,35.93,123171.0,32.3253,32.3253,32.2356,32.2356,123171.0
2016-07-25 15:30:00,35.93,36.02,35.92,36.01,275184.0,32.2356,32.3163,32.2266,32.3073,275184.0
2016-07-26 09:30:00,36.1,36.39,36.1,36.31,19766.0,32.3881,32.6483,32.3881,32.5765,19766.0
2016-07-26 10:00:00,36.32,36.39,36.24,36.26,10341.0,32.5855,32.6483,32.5137,32.5316,10341.0
2016-07-26 10:30:00,36.27,36.28,36.12,36.12,16534.0,32.5406,32.5496,32.406,32.406,16534.0
2016-07-26 11:00:00,36.12,36.27,36.12,36.23,20124.0,32.406,32.5406,32.406,32.5047,20124.0
2016-07-26 11:30:00,36.22,36.35,36.22,36.33,17769.0,32.4957,32.6124,32.4957,32.5944,17769.0
2016-07-26 12:00:00,36.33,36.39,36.3,36.39,13192.0,32.5944,32.6483,32.5675,32.6483,13192.0
2016-07-26 12:30:00,36.38,36.4,36.36,36.36,17320.0,32.6393,32.6572,32.6214,32.6214,17320.0
2016-07-26 13:00:00,36.36,36.37,36.3,36.3,8780.0,32.6214,32.6303,32.5675,32.5675,8780.0
2016-07-26 13:30:00,36.29,36.29,36.25,36.26,13221.0,32.5586,32.5586,32.5227,32.5316,13221.0
2016-07-26 14:00:00,36.26,36.34,36.25,36.31,18446.0,32.5316,32.6034,32.5227,32.5765,18446.0
2016-07-26 14:30:00,36.31,36.34,36.29,36.33,18971.0,32.5765,32.6034,32.5586,32.5944,18971.0
2016-07-26 15:00:00,36.32,36.39,36.32,36.39,23042.0,32.5855,32.6483,32.5855,32.6483,23042.0
2016-07-26 15:30:00,36.39,36.47,36.38,36.47,77258.0,32.6483,32.72,32.6393,32.72,77258.0
2016-07-27 09:30:00,36.5,36.57,36.37,36.38,15953.0,32.747,32.8098,32.6303,32.6393,15953.0
2016-07-27 10:00:00,36.37,36.39,36.27,36.31,20308.0,32.6303,32.6483,32.5406,32.5765,20308.0
2016-07-27 10:30:00,36.31,36.33,36.26,36.32,20924.0,32.5765,32.5944,32.5316,32.5855,20924.0
2016-07-27 11:00:00,36.31,36.38,36.27,36.38,13322.0,32.5765,32.6393,32.5406,32.6393,13322.0
2016-07-27 11:30:00,36.36,36.36,36.26,36.31,13015.0,32.6214,32.6214,32.5316,32.5765,13015.0
2016-07-27 12:00:00,36.31,36.33,36.3,36.32,13946.0,32.5765,32.5944,32.5675,32.5855,13946.0
2016-07-27 12:30:00,36.3,36.34,36.3,36.33,9079.0,32.5675,32.6034,32.5675,32.5944,9079.0
2016-07-27 13:00:00,36.34,36.34,36.3,36.33,7857.0,32.6034,32.6034,32.5675,32.5944,7857.0
2016-07-27 13:30:00,36.34,36.47,36.33,36.47,12989.0,32.6034,32.72,32.5944,32.72,12989.0
2016-07-27 14:00:00,36.47,36.53,36.4,36.47,30761.0,32.72,32.7739,32.6572,32.72,30761.0
2016-07-27 14:30:00,36.48,36.55,36.45,36.53,22859.0,32.729,32.7918,32.7021,32.7739,22859.0
2016-07-27 15:00:00,36.52,36.6,36.52,36.6,38776.0,32.7649,32.8367,32.7649,32.8367,38776.0
2016-07-27 15:30:00,36.59,36.6,36.55,36.56,85574.0,32.8277,32.8367,32.7918,32.8008,85574.0
2016-07-28 09:30:00,36.57,36.59,36.45,36.52,12930.0,32.8098,32.8277,32.7021,32.7649,12930.0
2016-07-28 10:00:00,36.53,36.57,36.49,36.51,27884.0,32.7739,32.8098,32.738,32.7559,27884.0
2016-07-28 10:30:00,36.51,36.52,36.45,36.46,34410.0,32.7559,32.7649,32.7021,32.7111,34410.0
2016-07-28 11:00:00,36.46,36.46,36.4,36.45,27828.0,32.7111,32.7111,32.6572,32.7021,27828.0
2016-07-28 11:30:00,36.45,36.45,36.4,36.42,14266.0,32.7021,32.7021,32.6572,32.6752,14266.0
2016-07-28 12:00:00,36.42,36.46,36.42,36.44,31954.0,32.6752,32.7111,32.6752,32.6931,31954.0
2016-07-28 12:30:00,36.45,36.46,36.41,36.42,20266.0,32.7021,32.7111,32.6662,32.6752,20266.0
2016-07-28 13:00:00,36.42,36.48,36.41,36.43,14799.0,32.6752,32.729,32.6662,32.6842,14799.0
2016-07-28 13:30:00,36.43,36.5,36.41,36.5,45048.0,32.6842,32.747,32.6662,32.747,45048.0
2016-07-28 14:00:00,36.5,36.5,36.44,36.48,38869.0,32.747,32.747,32.6931,32.729,38869.0
2016-07-28 14:30:00,36.47,36.52,36.46,36.51,28192.0,32.72,32.7649,32.7111,32.7559,28192.0
2016-07-28 15:00:00,36.51,36.57,36.51,36.56,40385.0,32.7559,32.8098,32.7559,32.8008,40385.0
2016-07-28 15:30:00,36.57,36.63,36.56,36.59,245548.0,32.8098,32.8636,32.8008,32.8277,245548.0
2016-07-29 09:30:00,36.62,36.7,36.49,36.61,36344.0,32.8546,32.9264,32.738,32.8456,36344.0
2016-07-29 10:00:00,36.6,36.67,36.53,36.61,43993.0,32.8367,32.8995,32.7739,32.8456,43993.0
2016-07-29 10:30:00,36.61,36.69,36.6,36.64,26106.0,32.8456,32.9174,32.8367,32.8726,26106.0
2016-07-29 11:00:00,36.63,36.72,36.61,36.72,42304.0,32.8636,32.9443,32.8456,32.9443,42304.0
2016-07-29 11:30:00,36.72,36.9,36.72,36.77,19388.0,32.9443,33.1058,32.9443,32.9892,19388.0
2016-07-29 12:00:00,36.78,36.81,36.72,36.75,10256.0,32.9982,33.0251,32.9443,32.9713,10256.0
2016-07-29 12:30:00,36.75,36.76,36.7,36.72,9030.0,32.9713,32.9802,32.9264,32.9443,9030.0
2016-07-29 13:00:00,36.72,36.75,36.7,36.73,8710.0,32.9443,32.9713,32.9264,32.9533,8710.0
2016-07-29 13:30:00,36.74,36.76,36.71,36.75,12055.0,32.9623,32.9802,32.9354,32.9713,12055.0
2016-07-29 14:00:00,36.74,36.79,36.71,36.77,12358.0,32.9623,33.0071,32.9354,32.9892,12358.0
2016-07-29 14:30:00,36.78,36.83,36.74,36.79,16803.0,32.9982,33.043,32.9623,33.0071,16803.0
2016-07-29 15:00:00,36.8,36.83,36.75,36.79,25609.0,33.0161,33.043,32.9713,33.0071,25609.0
2016-07-29 15:30:00,36.78,36.87,36.78,36.84,90847.0,32.9982,33.0789,32.9982,33.052,90847.0
2016-08-01 09:30:00,36.81,36.83,36.7,36.73,17658.0,33.0251,33.043,32.9264,32.9533,17658.0
2016-08-01 10:00:00,36.74,36.87,36.7,36.8,15740.0,32.9623,33.0789,32.9264,33.0161,15740.0
2016-08-01 10:30:00,36.82,36.87,36.74,36.86,47750.0,33.0341,33.0789,32.9623,33.0699,47750.0
2016-08-01 11:00:00,36.85,36.91,36.83,36.87,12474.0,33.061,33.1148,33.043,33.0789,12474.0
2016-08-01 11:30:00,36.87,36.89,36.79,36.87,20456.0,33.0789,33.0969,33.0071,33.0789,20456.0
2016-08-01 12:00:00,36.86,36.88,36.75,36.83,22914.0,33.0699,33.0879,32.9713,33.043,22914.0
2016-08-01 12:30:00,36.83,36.88,36.81,36.86,20064.0,33.043,33.0879,33.0251,33.0699,20064.0
2016-08-01 13:00:00,36.86,36.9,36.84,36.84,60902.0,33.0699,33.1058,33.052,33.052,60902.0
2016-08-01 13:30:00,36.84,36.86,36.78,36.86,13191.0,33.052,33.0699,32.9982,33.0699,13191.0
2016-08-01 14:00:00,36.87,36.91,36.8,36.85,18159.0,33.0789,33.1148,33.0161,33.061,18159.0
2016-08-01 14:30:00,36.86,36.92,36.85,36.9,16063.0,33.0699,33.1238,33.061,33.1058,16063.0
2016-08-01 15:00:00,36.89,36.92,36.82,36.84,28197.0,33.0969,33.1238,33.0341,33.052,28197.0
2016-08-01 15:30:00,36.84,36.9,36.84,36.88,104734.0,33.052,33.1058,33.052,33.0879,104734.0
2016-08-02 09:30:00,36.76,36.78,36.58,36.7,19161.0,32.9802,32.9982,32.8187,32.9264,19161.0
2016-08-02 10:00:00,36.7,36.71,36.59,36.64,26781.0,32.9264,32.9354,32.8277,32.8726,26781.0
2016-08-02 10:30:00,36.65,36.67,36.58,36.61,27194.0,32.8815,32.8995,32.8187,32.8456,27194.0
2016-08-02 11:00:00,36.62,36.75,36.59,36.74,40990.0,32.8546,32.9713,32.8277,32.9623,40990.0
2016-08-02 11:30:00,36.73,36.73,36.64,36.66,15571.0,32.9533,32.9533,32.8726,32.8905,15571.0
2016-08-02 12:00:00,36.66,36.71,36.65,36.7,34206.0,32.8905,32.9354,32.8815,32.9264,34206.0
2016-08-02 12:30:00,36.7,36.7,36.64,36.65,18879.0,32.9264,32.9264,32.8726,32.8815,18879.0
2016-08-02 13:00:00,36.65,36.73,36.64,36.73,30800.0,32.8815,32.9533,32.8726,32.9533,30800.0
2016-08-02 13:30:00,36.73,36.74,36.68,36.72,14681.0,32.9533,32.9623,32.9085,32.9443,14681.0
2016-08-02 14:00:00,36.71,36.79,36.69,36.78,28266.0,32.9354,33.0071,32.9174,32.9982,28266.0
2016-08-02 14:30:00,36.77,36.92,36.77,36.89,35268.0,32.9892,33.1238,32.9892,33.0969,35268.0
2016-08-02 15:00:00,36.88,36.92,36.79,36.82,50891.0,33.0879,33.1238,33.0071,33.0341,50891.0
2016-08-02 15:30:00,36.82,36.86,36.8,36.85,100380.0,33.0341,33.0699,33.0161,33.061,100380.0
2016-08-03 09:30:00,36.73,36.79,36.67,36.72,11735.0,32.9533,33.0071,32.8995,32.9443,11735.0
2016-08-03 10:00:00,36.7,36.78,36.67,36.77,31795.0,32.9264,32.9982,32.8995,32.9892,31795.0
2016-08-03 10:30:00,36.77,36.84,36.76,36.81,34929.0,32.9892,33.052,32.9802,33.0251,34929.0
2016-08-03 11:00:00,36.8,36.82,36.78,36.79,18099.0,33.0161,33.0341,32.9982,33.0071,18099.0
2016-08-03 11:30:00,36.79,36.9,36.78,36.87,27722.0,33.0071,33.1058,32.9982,33.0789,27722.0
2016-08-03 12:00:00,36.86,36.94,36.84,36.92,26035.0,33.0699,33.1417,33.052,33.1238,26035.0
2016-08-03 12:30:00,36.92,36.97,36.92,36.94,17051.0,33.1238,33.1686,33.1238,33.1417,17051.0
2016-08-03 13:00:00,36.95,37.08,36.94,37.05,36996.0,33.1507,33.2673,33.1417,33.2404,36996.0
2016-08-03 13:30:00,37.06,37.07,36.99,37.03,26806.0,33.2494,33.2583,33.1866,33.2225,26806.0
2016-08-03 14:00:00,37.02,37.08,36.98,37.03,30639.0,33.2135,33.2673,33.1776,33.2225,30639.0
2016-08-03 14:30:00,37.04,37.08,37.03,37.05,32640.0,33.2314,33.2673,33.2225,33.2404,32640.0
2016-08-03 15:00:00,37.05,37.1,37.0,37.09,41514.0,33.2404,33.2853,33.1955,33.2763,41514.0
2016-08-03 15:30:00,37.08,37.19,37.05,37.18,151698.0,33.2673,33.366,33.2404,33.357,151698.0
2016-08-04 09:30:00,37.2,37.31,37.17,37.23,25845.0,33.375,33.4737,33.3481,33.4019,25845.0
2016-08-04 10:00:00,37.25,37.34,37.23,37.26,24530.0,33.4198,33.5006,33.4019,33.4288,24530.0
2016-08-04 10:30:00,37.27,37.36,37.26,37.36,17407.0,33.4378,33.5185,33.4288,33.5185,17407.0
2016-08-04 11:00:00,37.35,37.43,37.33,37.39,24515.0,33.5096,33.5813,33.4916,33.5454,24515.0
2016-08-04 11:30:00,37.39,37.48,37.39,37.48,22179.0,33.5454,33.6262,33.5454,33.6262,22179.0
2016-08-04 12:00:00,37.46,37.47,37.45,37.45,14350.0,33.6082,33.6172,33.5993,33.5993,14350.0
2016-08-04 12:30:00,37.45,37.45,37.35,37.35,15023.0,33.5993,33.5993,33.5096,33.5096,15023.0
2016-08-04 13:00:00,37.35,37.38,37.3,37.38,16356.0,33.5096,33.5365,33.4647,33.5365,16356.0
2016-08-04 13:30:00,37.37,37.37,37.32,37.32,14158.0,33.5275,33.5275,33.4826,33.4826,14158.0
2016-08-04 14:00:00,37.33,37.36,37.28,37.33,29214.0,33.4916,33.5185,33.4468,33.4916,29214.0
2016-08-04 14:30:00,37.34,37.34,37.3,37.32,22293.0,33.5006,33.5006,33.4647,33.4826,22293.0
2016-08-04 15:00:00,37.32,37.4,37.31,37.32,46003.0,33.4826,33.5544,33.4737,33.4826,46003.0
2016-08-04 15:30:00,37.32,37.39,37.31,37.36,80016.0,33.4826,33.5454,33.4737,33.5185,80016.0
2016-08-05 09:30:00,37.42,37.63,37.35,37.57,69764.0,33.5724,33.7608,33.5096,33.7069,69764.0
2016-08-05 10:00:00,37.56,37.57,37.47,37.55,16272.0,33.698,33.7069,33.6172,33.689,16272.0
2016-08-05 10:30:00,37.55,37.84,37.55,37.84,129506.0,33.689,33.9492,33.689,33.9492,129506.0
2016-08-05 11:00:00,37.85,37.88,37.82,37.88,39814.0,33.9581,33.9851,33.9312,33.9851,39814.0
2016-08-05 11:30:00,37.88,37.98,37.8,37.92,145198.0,33.9851,34.0748,33.9133,34.0209,145198.0
2016-08-05 12:00:00,37.92,38.16,37.91,38.1,69744.0,34.0209,34.2363,34.012,34.1824,69744.0
2016-08-05 12:30:00,38.1,38.21,38.09,38.21,472666.0,34.1824,34.2811,34.1735,34.2811,472666.0
2016-08-05 13:00:00,38.2,38.21,37.93,38.04,279978.0,34.2722,34.2811,34.0299,34.1286,279978.0
2016-08-05 13:30:00,38.04,38.14,38.02,38.1,29400.0,34.1286,34.2183,34.1107,34.1824,29400.0
2016-08-05 14:00:00,38.11,38.11,37.9,37.92,40042.0,34.1914,34.1914,34.003,34.0209,40042.0
2016-08-05 14:30:00,37.91,37.93,37.86,37.9,28123.0,34.012,34.0299,33.9671,34.003,28123.0
2016-08-05 15:00:00,37.91,37.96,37.9,37.96,42069.0,34.012,34.0568,34.003,34.0568,42069.0
2016-08-05 15:30:00,37.95,38.01,37.91,37.99,115971.0,34.0479,34.1017,34.012,34.0838,115971.0
2016-08-08 09:30:00,37.95,38.06,37.92,38.03,23529.0,34.0479,34.1466,34.0209,34.1196,23529.0
2016-08-08 10:00:00,38.03,38.04,37.93,38.04,101646.0,34.1196,34.1286,34.0299,34.1286,101646.0
2016-08-08 10:30:00,38.03,38.07,37.94,37.97,152168.0,34.1196,34.1555,34.0389,34.0658,152168.0
2016-08-08 11:00:00,37.96,38.0,37.95,37.97,27255.0,34.0568,34.0927,34.0479,34.0658,27255.0
2016-08-08 11:30:00,37.96,38.0,37.91,37.92,39222.0,34.0568,34.0927,34.012,34.0209,39222.0
2016-08-08 12:00:00,37.91,37.98,37.91,37.93,120605.0,34.012,34.0748,34.012,34.0299,120605.0
2016-08-08 12:30:00,37.93,37.93,37.8,37.86,28211.0,34.0299,34.0299,33.9133,33.9671,28211.0
2016-08-08 13:00:00,37.87,37.92,37.84,37.91,25524.0,33.9761,34.0209,33.9492,34.012,25524.0
2016-08-08 13:30:00,37.91,37.92,37.88,37.92,27913.0,34.012,34.0209,33.9851,34.0209,27913.0
2016-08-08 14:00:00,37.92,37.97,37.89,37.94,32518.0,34.0209,34.0658,33.994,34.0389,32518.0
2016-08-08 14:30:00,37.94,37.96,37.91,37.91,26477.0,34.0389,34.0568,34.012,34.012,26477.0
2016-08-08 15:00:00,37.91,37.96,37.85,37.88,62545.0,34.012,34.0568,33.9581,33.9851,62545.0
2016-08-08 15:30:00,37.88,37.96,37.84,37.94,118134.0,33.9851,34.0568,33.9492,34.0389,118134.0
2016-08-09 09:30:00,38.05,38.62,37.61,37.94,133237.0,34.1376,34.649,33.7428,34.0389,133237.0
2016-08-09 10:00:00,37.94,38.3,37.91,37.96,97247.0,34.0389,34.3619,34.012,34.0568,97247.0
2016-08-09 10:30:00,37.96,38.09,37.87,38.02,52772.0,34.0568,34.1735,33.9761,34.1107,52772.0
2016-08-09 11:00:00,38.01,38.17,37.91,37.93,53504.0,34.1017,34.2452,34.012,34.0299,53504.0
2016-08-09 11:30:00,37.93,38.08,37.93,37.95,41188.0,34.0299,34.1645,34.0299,34.0479,41188.0
2016-08-09 12:00:00,37.95,38.01,37.91,38.0,28241.0,34.0479,34.1017,34.012,34.0927,28241.0
2016-08-09 12:30:00,38.0,38.05,37.98,38.02,32093.0,34.0927,34.1376,34.0748,34.1107,32093.0
2016-08-09 13:00:00,38.02,38.05,37.92,37.92,36110.0,34.1107,34.1376,34.0209,34.0209,36110.0
2016-08-09 13:30:00,37.91,37.97,37.83,37.84,40598.0,34.012,34.0658,33.9402,33.9492,40598.0
2016-08-09 14:00:00,37.84,38.0,37.8,37.92,52801.0,33.9492,34.0927,33.9133,34.0209,52801.0
2016-08-09 14:30:00,37.91,37.97,37.88,37.97,34365.0,34.012,34.0658,33.9851,34.0658,34365.0
2016-08-09 15:00:00,37.97,38.09,37.93,37.98,69996.0,34.0658,34.1735,34.0299,34.0748,69996.0
2016-08-09 15:30:00,37.98,38.01,37.91,37.93,174683.0,34.0748,34.1017,34.012,34.0299,174683.0
2016-08-10 09:30:00,38.03,38.06,37.85,37.95,59625.0,34.1196,34.1466,33.9581,34.0479,59625.0
2016-08-10 10:00:00,37.93,38.16,37.92,38.04,118536.0,34.0299,34.2363,34.0209,34.1286,118536.0
2016-08-10 10:30:00,38.05,38.06,37.93,37.99,47657.0,34.1376,34.1466,34.0299,34.0838,47657.0
2016-08-10 11:00:00,38.0,38.02,37.82,37.83,50546.0,34.0927,34.1107,33.9312,33.9402,50546.0
2016-08-10 11:30:00,37.83,37.9,37.76,37.78,32939.0,33.9402,34.003,33.8774,33.8953,32939.0
2016-08-10 12:00:00,37.78,37.9,37.77,37.86,22445.0,33.8953,34.003,33.8864,33.9671,22445.0
2016-08-10 12:30:00,37.87,37.92,37.85,37.91,20970.0,33.9761,34.0209,33.9581,34.012,20970.0
2016-08-10 13:00:00,37.91,37.92,37.85,37.88,16775.0,34.012,34.0209,33.9581,33.9851,16775.0
2016-08-10 13:30:00,37.88,37.91,37.86,37.9,42269.0,33.9851,34.012,33.9671,34.003,42269.0
2016-08-10 14:00:00,37.89,37.9,37.87,37.87,33345.0,33.994,34.003,33.9761,33.9761,33345.0
2016-08-10 14:30:00,37.87,37.87,37.84,37.85,19052.0,33.9761,33.9761,33.9492,33.9581,19052.0
2016-08-10 15:00:00,37.86,37.99,37.83,37.92,68037.0,33.9671,34.0838,33.9402,34.0209,68037.0
2016-08-10 15:30:00,37.93,37.94,37.87,37.9,187430.0,34.0299,34.0389,33.9761,34.003,187430.0
2016-08-11 09:30:00,37.9,38.06,37.8,37.97,49839.0,34.003,34.1466,33.9133,34.0658,49839.0
2016-08-11 10:00:00,37.98,38.28,37.95,38.27,279317.0,34.0748,34.3439,34.0479,34.335,279317.0
2016-08-11 10:30:00,38.28,38.44,38.22,38.22,102041.0,34.3439,34.4875,34.2901,34.2901,102041.0
2016-08-11 11:00:00,38.23,38.3,38.23,38.27,49388.0,34.2991,34.3619,34.2991,34.335,49388.0
2016-08-11 11:30:00,38.27,38.3,38.23,38.25,28600.0,34.335,34.3619,34.2991,34.317,28600.0
2016-08-11 12:00:00,38.26,38.28,38.22,38.24,27518.0,34.326,34.3439,34.2901,34.308,27518.0
2016-08-11 12:30:00,38.25,38.29,38.23,38.26,24504.0,34.317,34.3529,34.2991,34.326,24504.0
2016-08-11 13:00:00,38.26,38.38,38.25,38.37,85686.0,34.326,34.4337,34.317,34.4247,85686.0
2016-08-11 13:30:00,38.38,38.45,38.36,38.43,83449.0,34.4337,34.4965,34.4157,34.4785,83449.0
2016-08-11 14:00:00,38.43,38.47,38.4,38.46,35922.0,34.4785,34.5144,34.4516,34.5054,35922.0
2016-08-11 14:30:00,38.46,38.46,38.28,38.3,44104.0,34.5054,34.5054,34.3439,34.3619,44104.0
2016-08-11 15:00:00,38.3,38.32,38.28,38.3,45289.0,34.3619,34.3798,34.3439,34.3619,45289.0
2016-08-11 15:30:00,38.3,38.34,38.27,38.28,130637.0,34.3619,34.3978,34.335,34.3439,130637.0
2016-08-12 09:30:00,38.35,38.37,38.1,38.37,22852.0,34.4067,34.4247,34.1824,34.4247,22852.0
2016-08-12 10:00:00,38.38,38.43,38.3,38.41,21800.0,34.4337,34.4785,34.3619,34.4606,21800.0
2016-08-12 10:30:00,38.41,38.49,38.37,38.48,79576.0,34.4606,34.5323,34.4247,34.5234,79576.0
2016-08-12 11:00:00,38.47,38.5,38.46,38.5,31190.0,34.5144,34.5413,34.5054,34.5413,31190.0
2016-08-12 11:30:00,38.5,38.51,38.36,38.41,46510.0,34.5413,34.5503,34.4157,34.4606,46510.0
2016-08-12 12:00:00,38.42,38.46,38.33,38.37,31119.0,34.4695,34.5054,34.3888,34.4247,31119.0
2016-08-12 12:30:00,38.37,38.4,38.34,38.34,21207.0,34.4247,34.4516,34.3978,34.3978,21207.0
2016-08-12 13:00:00,38.34,38.34,38.25,38.31,47607.0,34.3978,34.3978,34.317,34.3708,47607.0
2016-08-12 13:30:00,38.31,38.33,38.28,38.3,38950.0,34.3708,34.3888,34.3439,34.3619,38950.0
2016-08-12 14:00:00,38.29,38.36,38.27,38.35,27317.0,34.3529,34.4157,34.335,34.4067,27317.0
2016-08-12 14:30:00,38.35,38.37,38.3,38.36,36513.0,34.4067,34.4247,34.3619,34.4157,36513.0
2016-08-12 15:00:00,38.36,38.4,38.33,38.4,20757.0,34.4157,34.4516,34.3888,34.4516,20757.0
2016-08-12 15:30:00,38.4,38.43,38.21,38.37,247695.0,34.4516,34.4785,34.2811,34.4247,247695.0
2016-08-15 09:30:00,38.29,38.59,38.21,38.47,20886.0,34.3529,34.6221,34.2811,34.5144,20886.0
2016-08-15 10:00:00,38.46,38.68,38.46,38.51,29690.0,34.5054,34.7028,34.5054,34.5503,29690.0
2016-08-15 10:30:00,38.51,38.53,38.45,38.47,28921.0,34.5503,34.5682,34.4965,34.5144,28921.0
2016-08-15 11:00:00,38.48,38.62,38.47,38.62,40767.0,34.5234,34.649,34.5144,34.649,40767.0
2016-08-15 11:30:00,38.63,38.71,38.6,38.61,27022.0,34.6579,34.7297,34.631,34.64,27022.0
2016-08-15 12:00:00,38.61,38.68,38.6,38.66,12769.0,34.64,34.7028,34.631,34.6849,12769.0
2016-08-15 12:30:00,38.67,38.67,38.6,38.6,15072.0,34.6938,34.6938,34.631,34.631,15072.0
2016-08-15 13:00:00,38.61,38.62,38.58,38.61,15448.0,34.64,34.649,34.6131,34.64,15448.0
2016-08-15 13:30:00,38.62,38.69,38.62,38.66,17254.0,34.649,34.7118,34.649,34.6849,17254.0
2016-08-15 14:00:00,38.65,38.67,38.58,38.59,17320.0,34.6759,34.6938,34.6131,34.6221,17320.0
2016-08-15 14:30:00,38.6,38.7,38.58,38.58,69775.0,34.631,34.7207,34.6131,34.6131,69775.0
2016-08-15 15:00:00,38.58,38.64,38.58,38.63,31673.0,34.6131,34.6669,34.6131,34.6579,31673.0
2016-08-15 15:30:00,38.63,38.63,38.53,38.55,112859.0,34.6579,34.6579,34.5682,34.5862,112859.0
2016-08-16 09:30:00,38.5,38.53,38.37,38.51,20680.0,34.5413,34.5682,34.4247,34.5503,20680.0
2016-08-16 10:00:00,38.49,38.53,38.48,38.5,20187.0,34.5323,34.5682,34.5234,34.5413,20187.0
2016-08-16 10:30:00,38.5,38.52,38.44,38.51,18944.0,34.5413,34.5593,34.4875,34.5503,18944.0
2016-08-16 11:00:00,38.51,38.51,38.44,38.47,23606.0,34.5503,34.5503,34.4875,34.5144,23606.0
2016-08-16 11:30:00,38.46,38.47,38.33,38.44,22946.0,34.5054,34.5144,34.3888,34.4875,22946.0
2016-08-16 12:00:00,38.44,38.44,38.34,38.35,14771.0,34.4875,34.4875,34.3978,34.4067,14771.0
2016-08-16 12:30:00,38.36,38.38,38.34,38.37,18623.0,34.4157,34.4337,34.3978,34.4247,18623.0
2016-08-16 13:00:00,38.36,38.38,38.31,38.34,21344.0,34.4157,34.4337,34.3708,34.3978,21344.0
2016-08-16 13:30:00,38.33,38.33,38.29,38.29,19443.0,34.3888,34.3888,34.3529,34.3529,19443.0
2016-08-16 14:00:00,38.29,38.32,38.26,38.32,24915.0,34.3529,34.3798,34.326,34.3798,24915.0
2016-08-16 14:30:00,38.31,38.32,38.28,38.28,19705.0,34.3708,34.3798,34.3439,34.3439,19705.0
2016-08-16 15:00:00,38.29,38.29,38.23,38.25,29389.0,34.3529,34.3529,34.2991,34.317,29389.0
2016-08-16 15:30:00,38.25,38.29,38.23,38.25,72276.0,34.317,34.3529,34.2991,34.317,72276.0
2016-08-17 09:30:00,38.2,38.34,38.09,38.32,25054.0,34.2722,34.3978,34.1735,34.3798,25054.0
2016-08-17 10:00:00,38.33,38.51,38.33,38.51,89917.0,34.3888,34.5503,34.3888,34.5503,89917.0
2016-08-17 10:30:00,38.52,38.6,38.41,38.58,39959.0,34.5593,34.631,34.4606,34.6131,39959.0
2016-08-17 11:00:00,38.57,38.68,38.57,38.62,40209.0,34.6041,34.7028,34.6041,34.649,40209.0
2016-08-17 11:30:00,38.62,38.67,38.6,38.67,20607.0,34.649,34.6938,34.631,34.6938,20607.0
2016-08-17 12:00:00,38.67,38.77,38.67,38.76,34442.0,34.6938,34.7836,34.6938,34.7746,34442.0
2016-08-17 12:30:00,38.77,38.9,38.75,38.89,30834.0,34.7836,34.9002,34.7656,34.8912,30834.0
2016-08-17 13:00:00,38.88,38.91,38.86,38.88,29657.0,34.8822,34.9092,34.8643,34.8822,29657.0
2016-08-17 13:30:00,38.87,38.87,38.78,38.79,36019.0,34.8733,34.8733,34.7925,34.8015,36019.0
2016-08-17 14:00:00,38.79,38.94,38.73,38.86,156632.0,34.8015,34.9361,34.7477,34.8643,156632.0
2016-08-17 14:30:00,38.86,38.91,38.81,38.84,45223.0,34.8643,34.9092,34.8194,34.8464,45223.0
2016-08-17 15:00:00,38.85,38.92,38.84,38.91,68817.0,34.8553,34.9181,34.8464,34.9092,68817.0
2016-08-17 15:30:00,38.9,39.01,38.89,38.99,144482.0,34.9002,34.9989,34.8912,34.9809,144482.0
2016-08-18 09:30:00,38.96,39.09,38.95,39.0,26729.0,35.034,35.1509,35.025,35.07,26729.0
2016-08-18 10:00:00,38.99,39.12,38.97,39.12,33478.0,35.061,35.1779,35.043,35.1779,33478.0
2016-08-18 10:30:00,39.13,39.33,39.12,39.32,47288.0,35.1869,35.3667,35.1779,35.3577,47288.0
2016-08-18 11:00:00,39.31,39.34,39.24,39.24,25504.0,35.3488,35.3757,35.2858,35.2858,25504.0
2016-08-18 11:30:00,39.25,39.28,39.2,39.21,65556.0,35.2948,35.3218,35.2498,35.2588,65556.0
2016-08-18 12:00:00,39.2,39.27,39.14,39.26,26440.0,35.2498,35.3128,35.1959,35.3038,26440.0
2016-08-18 12:30:00,39.26,39.37,39.25,39.35,29642.0,35.3038,35.4027,35.2948,35.3847,29642.0
2016-08-18 13:00:00,39.34,39.51,39.34,39.39,45026.0,35.3757,35.5286,35.3757,35.4207,45026.0
2016-08-18 13:30:00,39.39,39.44,39.34,39.38,25385.0,35.4207,35.4657,35.3757,35.4117,25385.0
2016-08-18 14:00:00,39.39,39.45,39.35,39.42,32189.0,35.4207,35.4746,35.3847,35.4477,32189.0
2016-08-18 14:30:00,39.43,39.43,39.28,39.3,25784.0,35.4567,35.4567,35.3218,35.3398,25784.0
2016-08-18 15:00:00,39.3,39.41,39.3,39.37,54461.0,35.3398,35.4387,35.3398,35.4027,54461.0
2016-08-18 15:30:00,39.37,39.37,39.27,39.32,99958.0,35.4027,35.4027,35.3128,35.3577,99958.0
2016-08-19 09:30:00,39.31,39.33,39.16,39.29,53787.0,35.3488,35.3667,35.2139,35.3308,53787.0
2016-08-19 10:00:00,39.3,39.32,39.17,39.24,67132.0,35.3398,35.3577,35.2229,35.2858,67132.0
2016-08-19 10:30:00,39.24,39.31,39.23,39.3,34627.0,35.2858,35.3488,35.2768,35.3398,34627.0
2016-08-19 11:00:00,39.29,39.36,39.28,39.31,59688.0,35.3308,35.3937,35.3218,35.3488,59688.0
2016-08-19 11:30:00,39.32,39.32,39.25,39.28,17856.0,35.3577,35.3577,35.2948,35.3218,17856.0
2016-08-19 12:00:00,39.29,39.33,39.28,39.3,22611.0,35.3308,35.3667,35.3218,35.3398,22611.0
2016-08-19 12:30:00,39.31,39.32,39.27,39.27,23128.0,35.3488,35.3577,35.3128,35.3128,23128.0
2016-08-19 13:00:00,39.28,39.3,39.25,39.27,30420.0,35.3218,35.3398,35.2948,35.3128,30420.0
2016-08-19 13:30:00,39.27,39.3,39.27,39.28,15988.0,35.3128,35.3398,35.3128,35.3218,15988.0
2016-08-19 14:00:00,39.29,39.35,39.28,39.34,17741.0,35.3308,35.3847,35.3218,35.3757,17741.0
2016-08-19 14:30:00,39.34,39.39,39.33,39.37,19193.0,35.3757,35.4207,35.3667,35.4027,19193.0
2016-08-19 15:00:00,39.38,39.4,39.34,39.4,19783.0,35.4117,35.4297,35.3757,35.4297,19783.0
2016-08-19 15:30:00,39.4,39.41,39.36,39.38,58676.0,35.4297,35.4387,35.3937,35.4117,58676.0
2016-08-22 09:30:00,39.35,39.4,39.13,39.28,26650.0,35.3847,35.4297,35.1869,35.3218,26650.0
2016-08-22 10:00:00,39.3,39.35,39.27,39.29,53303.0,35.3398,35.3847,35.3128,35.3308,53303.0
2016-08-22 10:30:00,39.29,39.33,39.24,39.28,16292.0,35.3308,35.3667,35.2858,35.3218,16292.0
2016-08-22 11:00:00,39.28,39.3,39.19,39.19,25162.0,35.3218,35.3398,35.2408,35.2408,25162.0
2016-08-22 11:30:00,39.17,39.2,39.16,39.17,20791.0,35.2229,35.2498,35.2139,35.2229,20791.0
2016-08-22 12:00:00,39.17,39.18,39.03,39.08,35501.0,35.2229,35.2319,35.097,35.1419,35501.0
2016-08-22 12:30:00,39.09,39.1,39.06,39.08,23781.0,35.1509,35.1599,35.1239,35.1419,23781.0
2016-08-22 13:00:00,39.09,39.11,39.02,39.05,35956.0,35.1509,35.1689,35.088,35.115,35956.0
2016-08-22 13:30:00,39.05,39.14,39.03,39.12,20088.0,35.115,35.1959,35.097,35.1779,20088.0
2016-08-22 14:00:00,39.13,39.16,39.08,39.08,30908.0,35.1869,35.2139,35.1419,35.1419,30908.0
2016-08-22 14:30:00,39.09,39.17,39.08,39.14,40299.0,35.1509,35.2229,35.1419,35.1959,40299.0
2016-08-22 15:00:00,39.14,39.26,39.13,39.26,46657.0,35.1959,35.3038,35.1869,35.3038,46657.0
2016-08-22 15:30:00,39.26,39.27,39.15,39.18,77992.0,35.3038,35.3128,35.2049,35.2319,77992.0
2016-08-23 09:30:00,39.39,39.48,39.36,39.37,36613.0,35.4207,35.5016,35.3937,35.4027,36613.0
2016-08-23 10:00:00,39.37,39.4,39.2,39.26,55665.0,35.4027,35.4297,35.2498,35.3038,55665.0
2016-08-23 10:30:00,39.26,39.46,39.25,39.36,49382.0,35.3038,35.4836,35.2948,35.3937,49382.0
2016-08-23 11:00:00,39.35,39.4,39.31,39.37,23538.0,35.3847,35.4297,35.3488,35.4027,23538.0
2016-08-23 11:30:00,39.36,39.39,39.27,39.3,55683.0,35.3937,35.4207,35.3128,35.3398,55683.0
2016-08-23 12:00:00,39.31,39.34,39.28,39.29,26931.0,35.3488,35.3757,35.3218,35.3308,26931.0
2016-08-23 12:30:00,39.29,39.29,39.22,39.26,17725.0,35.3308,35.3308,35.2678,35.3038,17725.0
2016-08-23 13:00:00,39.26,39.32,39.25,39.3,25339.0,35.3038,35.3577,35.2948,35.3398,25339.0
2016-08-23 13:30:00,39.3,39.31,39.24,39.25,12528.0,35.3398,35.3488,35.2858,35.2948,12528.0
2016-08-23 14:00:00,39.25,39.28,39.22,39.27,76154.0,35.2948,35.3218,35.2678,35.3128,76154.0
2016-08-23 14:30:00,39.27,39.36,39.26,39.34,56795.0,35.3128,35.3937,35.3038,35.3757,56795.0
2016-08-23 15:00:00,39.34,39.49,39.32,39.47,68233.0,35.3757,35.5106,35.3577,35.4926,68233.0
2016-08-23 15:30:00,39.47,39.48,39.31,39.33,90462.0,35.4926,35.5016,35.3488,35.3667,90462.0
2016-08-24 09:30:00,39.4,39.46,39.25,39.3,21442.0,35.4297,35.4836,35.2948,35.3398,21442.0
2016-08-24 10:00:00,39.3,39.31,39.2,39.22,14470.0,35.3398,35.3488,35.2498,35.2678,14470.0
2016-08-24 10:30:00,39.22,39.33,39.21,39.28,17972.0,35.2678,35.3667,35.2588,35.3218,17972.0
2016-08-24 11:00:00,39.29,39.29,39.22,39.25,29002.0,35.3308,35.3308,35.2678,35.2948,29002.0
2016-08-24 11:30:00,39.25,39.31,39.23,39.23,33798.0,35.2948,35.3488,35.2768,35.2768,33798.0
2016-08-24 12:00:00,39.23,39.26,39.22,39.24,7842.0,35.2768,35.3038,35.2678,35.2858,7842.0
2016-08-24 12:30:00,39.24,39.24,39.21,39.23,8017.0,35.2858,35.2858,35.2588,35.2768,8017.0
2016-08-24 13:00:00,39.23,39.23,39.2,39.21,9788.0,35.2768,35.2768,35.2498,35.2588,9788.0
2016-08-24 13:30:00,39.21,39.23,39.19,39.2,11057.0,35.2588,35.2768,35.2408,35.2498,11057.0
2016-08-24 14:00:00,39.19,39.19,39.13,39.15,16450.0,35.2408,35.2408,35.1869,35.2049,16450.0
2016-08-24 14:30:00,39.16,39.19,39.14,39.19,16635.0,35.2139,35.2408,35.1959,35.2408,16635.0
2016-08-24 15:00:00,39.2,39.2,39.11,39.12,21231.0,35.2498,35.2498,35.1689,35.1779,21231.0
2016-08-24 15:30:00,39.13,39.16,39.06,39.12,70283.0,35.1869,35.2139,35.1239,35.1779,70283.0
2016-08-25 09:30:00,39.1,39.1,38.74,38.91,23001.0,35.1599,35.1599,34.8362,34.9891,23001.0
2016-08-25 10:00:00,38.9,38.92,38.87,38.9,20070.0,34.9801,34.9981,34.9531,34.9801,20070.0
2016-08-25 10:30:00,38.9,38.94,38.84,38.93,54347.0,34.9801,35.016,34.9261,35.007,54347.0
2016-08-25 11:00:00,38.93,38.96,38.87,38.88,36987.0,35.007,35.034,34.9531,34.9621,36987.0
2016-08-25 11:30:00,38.88,38.9,38.82,38.84,15304.0,34.9621,34.9801,34.9081,34.9261,15304.0
2016-08-25 12:00:00,38.84,38.87,38.81,38.86,34811.0,34.9261,34.9531,34.8991,34.9441,34811.0
2016-08-25 12:30:00,38.87,38.91,38.86,38.9,24755.0,34.9531,34.9891,34.9441,34.9801,24755.0
2016-08-25 13:00:00,38.9,38.92,38.87,38.92,13088.0,34.9801,34.9981,34.9531,34.9981,13088.0
2016-08-25 13:30:00,38.92,38.93,38.83,38.9,13907.0,34.9981,35.007,34.9171,34.9801,13907.0
2016-08-25 14:00:00,38.89,38.9,38.85,38.88,18195.0,34.9711,34.9801,34.9351,34.9621,18195.0
2016-08-25 14:30:00,38.89,38.91,38.89,38.89,19417.0,34.9711,34.9891,34.9711,34.9711,19417.0
2016-08-25 15:00:00,38.9,38.93,38.86,38.91,49330.0,34.9801,35.007,34.9441,34.9891,49330.0
2016-08-25 15:30:00,38.91,38.91,38.85,38.9,92646.0,34.9891,34.9891,34.9351,34.9801,92646.0
2016-08-26 09:30:00,38.84,38.99,38.84,38.9,60479.0,34.9261,35.061,34.9261,34.9801,60479.0
2016-08-26 10:00:00,38.87,39.2,38.83,39.19,17069.0,34.9531,35.2498,34.9171,35.2408,17069.0
2016-08-26 10:30:00,39.19,39.2,39.09,39.11,18036.0,35.2408,35.2498,35.1509,35.1689,18036.0
2016-08-26 11:00:00,39.11,39.16,39.05,39.15,20583.0,35.1689,35.2139,35.115,35.2049,20583.0
2016-08-26 11:30:00,39.15,39.17,39.03,39.08,26250.0,35.2049,35.2229,35.097,35.1419,26250.0
2016-08-26 12:00:00,39.07,39.07,38.91,38.99,16396.0,35.1329,35.1329,34.9891,35.061,16396.0
2016-08-26 12:30:00,38.99,39.06,38.98,39.03,18654.0,35.061,35.1239,35.052,35.097,18654.0
2016-08-26 13:00:00,39.04,39.06,38.96,39.0,12909.0,35.106,35.1239,35.034,35.07,12909.0
2016-08-26 13:30:00,39.01,39.01,38.94,38.96,9308.0,35.079,35.079,35.016,35.034,9308.0
2016-08-26 14:00:00,38.96,38.97,38.85,38.88,19160.0,35.034,35.043,34.9351,34.9621,19160.0
2016-08-26 14:30:00,38.88,38.93,38.82,38.88,12923.0,34.9621,35.007,34.9081,34.9621,12923.0
2016-08-26 15:00:00,38.89,39.0,38.88,38.99,20477.0,34.9711,35.07,34.9621,35.061,20477.0
2016-08-26 15:30:00,38.98,39.06,38.98,39.01,55312.0,35.052,35.1239,35.052,35.079,55312.0
2016-08-29 09:30:00,39.13,39.39,39.13,39.28,24487.0,35.1869,35.4207,35.1869,35.3218,24487.0
2016-08-29 10:00:00,39.28,39.39,39.21,39.22,52840.0,35.3218,35.4207,35.2588,35.2678,52840.0
2016-08-29 10:30:00,39.22,39.37,39.22,39.31,18049.0,35.2678,35.4027,35.2678,35.3488,18049.0
2016-08-29 11:00:00,39.31,39.37,39.31,39.37,46866.0,35.3488,35.4027,35.3488,35.4027,46866.0
2016-08-29 11:30:00,39.39,39.45,39.38,39.43,21844.0,35.4207,35.4746,35.4117,35.4567,21844.0
2016-08-29 12:00:00,39.42,39.43,39.32,39.37,33816.0,35.4477,35.4567,35.3577,35.4027,33816.0
2016-08-29 12:30:00,39.37,39.41,39.36,39.39,10473.0,35.4027,35.4387,35.3937,35.4207,10473.0
2016-08-29 13:00:00,39.4,39.42,39.39,39.4,9363.0,35.4297,35.4477,35.4207,35.4297,9363.0
2016-08-29 13:30:00,39.4,39.42,39.39,39.4,11697.0,35.4297,35.4477,35.4207,35.4297,11697.0
2016-08-29 14:00:00,39.4,39.45,39.36,39.36,41017.0,35.4297,35.4746,35.3937,35.3937,41017.0
2016-08-29 14:30:00,39.36,39.38,39.31,39.32,54541.0,35.3937,35.4117,35.3488,35.3577,54541.0
2016-08-29 15:00:00,39.33,39.35,39.26,39.28,20723.0,35.3667,35.3847,35.3038,35.3218,20723.0
2016-08-29 15:30:00,39.27,39.29,39.22,39.25,69956.0,35.3128,35.3308,35.2678,35.2948,69956.0
2016-08-30 09:30:00,39.24,39.34,39.24,39.29,85018.0,35.2858,35.3757,35.2858,35.3308,85018.0
2016-08-30 10:00:00,39.25,39.29,39.21,39.22,54237.0,35.2948,35.3308,35.2588,35.2678,54237.0
2016-08-30 10:30:00,39.22,39.28,39.2,39.28,12840.0,35.2678,35.3218,35.2498,35.3218,12840.0
2016-08-30 11:00:00,39.26,39.28,39.22,39.23,21243.0,35.3038,35.3218,35.2678,35.2768,21243.0
2016-08-30 11:30:00,39.23,39.25,39.2,39.24,46169.0,35.2768,35.2948,35.2498,35.2858,46169.0
2016-08-30 12:00:00,39.24,39.24,39.18,39.2,10493.0,35.2858,35.2858,35.2319,35.2498,10493.0
2016-08-30 12:30:00,39.2,39.2,39.17,39.18,11314.0,35.2498,35.2498,35.2229,35.2319,11314.0
2016-08-30 13:00:00,39.19,39.19,39.1,39.13,9801.0,35.2408,35.2408,35.1599,35.1869,9801.0
2016-08-30 13:30:00,39.12,39.13,39.02,39.02,15401.0,35.1779,35.1869,35.088,35.088,15401.0
2016-08-30 14:00:00,39.02,39.02,38.93,38.93,15510.0,35.088,35.088,35.007,35.007,15510.0
2016-08-30 14:30:00,38.94,38.98,38.9,38.95,19561.0,35.016,35.052,34.9801,35.025,19561.0
2016-08-30 15:00:00,38.96,39.04,38.94,39.02,18845.0,35.034,35.106,35.016,35.088,18845.0
2016-08-30 15:30:00,39.02,39.1,39.01,39.07,54356.0,35.088,35.1599,35.079,35.1329,54356.0
2016-08-31 09:30:00,39.08,39.1,38.98,39.01,56923.0,35.1419,35.1599,35.052,35.079,56923.0
2016-08-31 10:00:00,39.04,39.09,38.96,38.96,37406.0,35.106,35.1509,35.034,35.034,37406.0
2016-08-31 10:30:00,38.92,38.92,38.79,38.8,17709.0,34.9981,34.9981,34.8812,34.8901,17709.0
2016-08-31 11:00:00,38.8,38.98,38.79,38.97,24003.0,34.8901,35.052,34.8812,35.043,24003.0
2016-08-31 11:30:00,38.96,38.97,38.88,38.88,14826.0,35.034,35.043,34.9621,34.9621,14826.0
2016-08-31 12:00:00,38.89,38.89,38.76,38.8,12522.0,34.9711,34.9711,34.8542,34.8901,12522.0
2016-08-31 12:30:00,38.8,38.84,38.75,38.78,18323.0,34.8901,34.9261,34.8452,34.8722,18323.0
2016-08-31 13:00:00,38.79,38.79,38.63,38.75,25166.0,34.8812,34.8812,34.7373,34.8452,25166.0
2016-08-31 13:30:00,38.76,38.82,38.73,38.78,29435.0,34.8542,34.9081,34.8272,34.8722,29435.0
2016-08-31 14:00:00,38.78,38.88,38.78,38.84,25757.0,34.8722,34.9621,34.8722,34.9261,25757.0
2016-08-31 14:30:00,38.84,38.85,38.74,38.75,22787.0,34.9261,34.9351,34.8362,34.8452,22787.0
2016-08-31 15:00:00,38.76,38.85,38.75,38.84,40120.0,34.8542,34.9351,34.8452,34.9261,40120.0
2016-08-31 15:30:00,38.85,38.91,38.79,38.8,119538.0,34.9351,34.9891,34.8812,34.8901,119538.0
2016-09-01 09:30:00,38.87,38.97,38.87,38.97,13431.0,34.9531,35.043,34.9531,35.043,13431.0
2016-09-01 10:00:00,38.95,39.03,38.74,38.84,63723.0,35.025,35.097,34.8362,34.9261,63723.0
2016-09-01 10:30:00,38.83,38.83,38.7,38.71,18802.0,34.9171,34.9171,34.8002,34.8092,18802.0
2016-09-01 11:00:00,38.71,38.81,38.71,38.8,40190.0,34.8092,34.8991,34.8092,34.8901,40190.0
2016-09-01 11:30:00,38.83,38.89,38.83,38.89,27644.0,34.9171,34.9711,34.9171,34.9711,27644.0
2016-09-01 12:00:00,38.9,39.05,38.89,39.04,64488.0,34.9801,35.115,34.9711,35.106,64488.0
2016-09-01 12:30:00,39.06,39.09,39.01,39.01,33471.0,35.1239,35.1509,35.079,35.079,33471.0
2016-09-01 13:00:00,39.01,39.07,39.01,39.04,11874.0,35.079,35.1329,35.079,35.106,11874.0
2016-09-01 13:30:00,39.05,39.07,39.01,39.02,13511.0,35.115,35.1329,35.079,35.088,13511.0
2016-09-01 14:00:00,39.02,39.03,38.98,39.01,19755.0,35.088,35.097,35.052,35.079,19755.0
2016-09-01 14:30:00,39.02,39.09,39.01,39.09,67498.0,35.088,35.1509,35.079,35.1509,67498.0
2016-09-01 15:00:00,39.1,39.13,39.04,39.07,91336.0,35.1599,35.1869,35.106,35.1329,91336.0
2016-09-01 15:30:00,39.08,39.18,39.08,39.13,101857.0,35.1419,35.2319,35.1419,35.1869,101857.0
2016-09-02 09:30:00,39.22,39.36,39.17,39.22,19937.0,35.2678,35.3937,35.2229,35.2678,19937.0
2016-09-02 10:00:00,39.22,39.31,39.15,39.17,35003.0,35.2678,35.3488,35.2049,35.2229,35003.0
2016-09-02 10:30:00,39.19,39.3,39.19,39.28,37147.0,35.2408,35.3398,35.2408,35.3218,37147.0
2016-09-02 11:00:00,39.29,39.33,39.27,39.29,37949.0,35.3308,35.3667,35.3128,35.3308,37949.0
2016-09-02 11:30:00,39.29,39.33,39.28,39.33,10091.0,35.3308,35.3667,35.3218,35.3667,10091.0
2016-09-02 12:00:00,39.32,39.35,39.2,39.26,10373.0,35.3577,35.3847,35.2498,35.3038,10373.0
2016-09-02 12:30:00,39.29,39.32,39.27,39.3,7847.0,35.3308,35.3577,35.3128,35.3398,7847.0
2016-09-02 13:00:00,39.3,39.31,39.28,39.29,12532.0,35.3398,35.3488,35.3218,35.3308,12532.0
2016-09-02 13:30:00,39.28,39.3,39.14,39.22,20504.0,35.3218,35.3398,35.1959,35.2678,20504.0
2016-09-02 14:00:00,39.23,39.29,39.18,39.19,22268.0,35.2768,35.3308,35.2319,35.2408,22268.0
2016-09-02 14:30:00,39.19,39.28,39.19,39.25,26943.0,35.2408,35.3218,35.2408,35.2948,26943.0
2016-09-02 15:00:00,39.26,39.32,39.26,39.31,17950.0,35.3038,35.3577,35.3038,35.3488,17950.0
2016-09-02 15:30:00,39.31,39.33,39.27,39.3,70219.0,35.3488,35.3667,35.3128,35.3398,70219.0
2016-09-06 09:30:00,39.3,39.39,39.14,39.14,6231.0,35.3398,35.4207,35.1959,35.1959,6231.0
2016-09-06 10:00:00,39.12,39.14,39.05,39.06,13714.0,35.1779,35.1959,35.115,35.1239,13714.0
2016-09-06 10:30:00,39.08,39.09,39.02,39.08,29410.0,35.1419,35.1509,35.088,35.1419,29410.0
2016-09-06 11:00:00,39.08,39.17,39.05,39.13,14552.0,35.1419,35.2229,35.115,35.1869,14552.0
2016-09-06 11:30:00,39.13,39.16,39.11,39.11,49980.0,35.1869,35.2139,35.1689,35.1689,49980.0
2016-09-06 12:00:00,39.12,39.13,39.07,39.07,11500.0,35.1779,35.1869,35.1329,35.1329,11500.0
2016-09-06 12:30:00,39.08,39.13,39.07,39.07,14487.0,35.1419,35.1869,35.1329,35.1329,14487.0
2016-09-06 13:00:00,39.07,39.08,39.04,39.06,17249.0,35.1329,35.1419,35.106,35.1239,17249.0
2016-09-06 13:30:00,39.07,39.17,39.07,39.15,42942.0,35.1329,35.2229,35.1329,35.2049,42942.0
2016-09-06 14:00:00,39.15,39.15,39.1,39.12,15148.0,35.2049,35.2049,35.1599,35.1779,15148.0
2016-09-06 14:30:00,39.13,39.19,39.12,39.15,13472.0,35.1869,35.2408,35.1779,35.2049,13472.0
2016-09-06 15:00:00,39.16,39.16,39.1,39.12,36980.0,35.2139,35.2139,35.1599,35.1779,36980.0
2016-09-06 15:30:00,39.11,39.23,39.11,39.21,50065.0,35.1689,35.2768,35.1689,35.2588,50065.0
2016-09-07 09:30:00,39.22,39.29,39.1,39.26,103015.0,35.2678,35.3308,35.1599,35.3038,103015.0
2016-09-07 10:00:00,39.27,39.43,39.27,39.4,25815.0,35.3128,35.4567,35.3128,35.4297,25815.0
2016-09-07 10:30:00,39.4,39.41,39.27,39.29,17292.0,35.4297,35.4387,35.3128,35.3308,17292.0
2016-09-07 11:00:00,39.28,39.29,39.15,39.18,75093.0,35.3218,35.3308,35.2049,35.2319,75093.0
2016-09-07 11:30:00,39.17,39.19,39.15,39.19,22103.0,35.2229,35.2408,35.2049,35.2408,22103.0
2016-09-07 12:00:00,39.18,39.26,39.02,39.07,50258.0,35.2319,35.3038,35.088,35.1329,50258.0
2016-09-07 12:30:00,39.08,39.1,39.03,39.08,22950.0,35.1419,35.1599,35.097,35.1419,22950.0
2016-09-07 13:00:00,39.08,39.08,39.02,39.05,27254.0,35.1419,35.1419,35.088,35.115,27254.0
2016-09-07 13:30:00,39.05,39.11,39.05,39.1,32210.0,35.115,35.1689,35.115,35.1599,32210.0
2016-09-07 14:00:00,39.11,39.11,39.02,39.06,41934.0,35.1689,35.1689,35.088,35.1239,41934.0
2016-09-07 14:30:00,39.07,39.09,39.04,39.05,29185.0,35.1329,35.1509,35.106,35.115,29185.0
2016-09-07 15:00:00,39.05,39.07,39.03,39.07,38563.0,35.115,35.1329,35.097,35.1329,38563.0
2016-09-07 15:30:00,39.07,39.08,38.99,39.06,135564.0,35.1329,35.1419,35.061,35.1239,135564.0
2016-09-08 09:30:00,39.1,39.42,39.02,39.42,37704.0,35.1599,35.4477,35.088,35.4477,37704.0
2016-09-08 10:00:00,39.42,39.5,39.4,39.47,28353.0,35.4477,35.5196,35.4297,35.4926,28353.0
2016-09-08 10:30:00,39.48,39.58,39.47,39.48,39607.0,35.5016,35.5915,35.4926,35.5016,39607.0
2016-09-08 11:00:00,39.48,39.7,39.48,39.64,37731.0,35.5016,35.6995,35.5016,35.6455,37731.0
2016-09-08 11:30:00,39.64,39.66,39.53,39.65,19209.0,35.6455,35.6635,35.5466,35.6545,19209.0
2016-09-08 12:00:00,39.65,39.66,39.58,39.61,24817.0,35.6545,35.6635,35.5915,35.6185,24817.0
2016-09-08 12:30:00,39.6,39.64,39.59,39.63,15624.0,35.6095,35.6455,35.6005,35.6365,15624.0
2016-09-08 13:00:00,39.62,39.63,39.59,39.6,13973.0,35.6275,35.6365,35.6005,35.6095,13973.0
2016-09-08 13:30:00,39.61,39.63,39.59,39.63,17282.0,35.6185,35.6365,35.6005,35.6365,17282.0
2016-09-08 14:00:00,39.63,39.67,39.62,39.67,23593.0,35.6365,35.6725,35.6275,35.6725,23593.0
2016-09-08 14:30:00,39.66,39.7,39.63,39.69,21341.0,35.6635,35.6995,35.6365,35.6905,21341.0
2016-09-08 15:00:00,39.68,39.7,39.63,39.66,34080.0,35.6815,35.6995,35.6365,35.6635,34080.0
2016-09-08 15:30:00,39.66,39.7,39.62,39.67,78961.0,35.6635,35.6995,35.6275,35.6725,78961.0
2016-09-09 09:30:00,39.33,39.36,39.17,39.24,30412.0,35.3667,35.3937,35.2229,35.2858,30412.0
2016-09-09 10:00:00,39.2,39.25,39.14,39.16,24048.0,35.2498,35.2948,35.1959,35.2139,24048.0
2016-09-09 10:30:00,39.15,39.16,39.0,39.01,15405.0,35.2049,35.2139,35.07,35.079,15405.0
2016-09-09 11:00:00,39.02,39.17,39.01,39.16,41962.0,35.088,35.2229,35.079,35.2139,41962.0
2016-09-09 11:30:00,39.17,39.17,39.12,39.13,28232.0,35.2229,35.2229,35.1779,35.1869,28232.0
2016-09-09 12:00:00,39.14,39.16,39.1,39.15,18452.0,35.1959,35.2139,35.1599,35.2049,18452.0
2016-09-09 12:30:00,39.14,39.2,39.12,39.2,26983.0,35.1959,35.2498,35.1779,35.2498,26983.0
2016-09-09 13:00:00,39.2,39.21,39.15,39.17,36316.0,35.2498,35.2588,35.2049,35.2229,36316.0
2016-09-09 13:30:00,39.17,39.21,39.09,39.13,62616.0,35.2229,35.2588,35.1509,35.1869,62616.0
2016-09-09 14:00:00,39.13,39.15,39.0,39.15,37574.0,35.1869,35.2049,35.07,35.2049,37574.0
2016-09-09 14:30:00,39.15,39.31,39.14,39.29,57438.0,35.2049,35.3488,35.1959,35.3308,57438.0
2016-09-09 15:00:00,39.28,39.39,39.21,39.35,79445.0,35.3218,35.4207,35.2588,35.3847,79445.0
2016-09-09 15:30:00,39.36,39.37,39.16,39.17,170231.0,35.3937,35.4027,35.2139,35.2229,170231.0
2016-09-12 09:30:00,38.95,39.15,38.85,39.01,45122.0,35.025,35.2049,34.9351,35.079,45122.0
2016-09-12 10:00:00,39.0,39.17,38.99,38.99,19857.0,35.07,35.2229,35.061,35.061,19857.0
2016-09-12 10:30:00,39.01,39.03,38.83,38.91,23079.0,35.079,35.097,34.9171,34.9891,23079.0
2016-09-12 11:00:00,38.91,39.09,38.88,39.06,50148.0,34.9891,35.1509,34.9621,35.1239,50148.0
2016-09-12 11:30:00,39.06,39.23,39.02,39.19,19627.0,35.1239,35.2768,35.088,35.2408,19627.0
2016-09-12 12:00:00,39.19,39.2,39.08,39.12,22728.0,35.2408,35.2498,35.1419,35.1779,22728.0
2016-09-12 12:30:00,39.12,39.14,39.01,39.09,23237.0,35.1779,35.1959,35.079,35.1509,23237.0
2016-09-12 13:00:00,39.1,39.32,39.08,39.11,26330.0,35.1599,35.3577,35.1419,35.1689,26330.0
2016-09-12 13:30:00,39.12,39.13,38.91,39.12,91031.0,35.1779,35.1869,34.9891,35.1779,91031.0
2016-09-12 14:00:00,39.11,39.35,39.11,39.3,38237.0,35.1689,35.3847,35.1689,35.3398,38237.0
2016-09-12 14:30:00,39.3,39.45,39.3,39.43,27221.0,35.3398,35.4746,35.3398,35.4567,27221.0
2016-09-12 15:00:00,39.42,39.43,39.24,39.25,43873.0,35.4477,35.4567,35.2858,35.2948,43873.0
2016-09-12 15:30:00,39.24,39.24,39.13,39.19,181892.0,35.2858,35.2858,35.1869,35.2408,181892.0
2016-09-13 09:30:00,38.83,39.22,38.8,38.8,39626.0,34.9171,35.2678,34.8901,34.8901,39626.0
2016-09-13 10:00:00,38.81,38.85,38.59,38.64,49977.0,34.8991,34.9351,34.7013,34.7463,49977.0
2016-09-13 10:30:00,38.64,38.78,38.58,38.61,39949.0,34.7463,34.8722,34.6923,34.7193,39949.0
2016-09-13 11:00:00,38.61,38.74,38.57,38.6,187093.0,34.7193,34.8362,34.6833,34.7103,187093.0
2016-09-13 11:30:00,38.61,38.61,38.52,38.55,56148.0,34.7193,34.7193,34.6384,34.6653,56148.0
2016-09-13 12:00:00,38.55,38.57,38.44,38.44,18605.0,34.6653,34.6833,34.5664,34.5664,18605.0
2016-09-13 12:30:00,38.45,38.46,38.22,38.26,20082.0,34.5754,34.5844,34.3686,34.4046,20082.0
2016-09-13 13:00:00,38.27,38.44,38.19,38.44,24238.0,34.4136,34.5664,34.3416,34.5664,24238.0
2016-09-13 13:30:00,38.45,38.53,38.28,38.3,21347.0,34.5754,34.6474,34.4225,34.4405,21347.0
2016-09-13 14:00:00,38.3,38.32,38.24,38.25,28818.0,34.4405,34.4585,34.3866,34.3956,28818.0
2016-09-13 14:30:00,38.25,38.3,38.19,38.22,30014.0,34.3956,34.4405,34.3416,34.3686,30014.0
2016-09-13 15:00:00,38.22,38.25,38.12,38.24,70773.0,34.3686,34.3956,34.2787,34.3866,70773.0
2016-09-13 15:30:00,38.23,38.26,38.11,38.11,266935.0,34.3776,34.4046,34.2697,34.2697,266935.0
2016-09-14 09:30:00,38.21,38.36,38.13,38.27,15557.0,34.3596,34.4945,34.2877,34.4136,15557.0
2016-09-14 10:00:00,38.25,38.33,38.23,38.26,20606.0,34.3956,34.4675,34.3776,34.4046,20606.0
2016-09-14 10:30:00,38.26,38.32,38.11,38.12,16703.0,34.4046,34.4585,34.2697,34.2787,16703.0
2016-09-14 11:00:00,38.15,38.26,38.09,38.22,12979.0,34.3056,34.4046,34.2517,34.3686,12979.0
2016-09-14 11:30:00,38.19,38.2,38.14,38.17,8913.0,34.3416,34.3506,34.2967,34.3236,8913.0
2016-09-14 12:00:00,38.18,38.21,38.14,38.18,8519.0,34.3326,34.3596,34.2967,34.3326,8519.0
2016-09-14 12:30:00,38.18,38.18,38.09,38.12,6834.0,34.3326,34.3326,34.2517,34.2787,6834.0
2016-09-14 13:00:00,38.14,38.15,38.11,38.15,4084.0,34.2967,34.3056,34.2697,34.3056,4084.0
2016-09-14 13:30:00,38.14,38.15,37.97,37.98,11169.0,34.2967,34.3056,34.1438,34.1528,11169.0
2016-09-14 14:00:00,37.99,38.01,37.9,37.94,19548.0,34.1618,34.1798,34.0808,34.1168,19548.0
2016-09-14 14:30:00,37.93,37.97,37.91,37.93,24320.0,34.1078,34.1438,34.0898,34.1078,24320.0
2016-09-14 15:00:00,37.93,37.95,37.87,37.88,29530.0,34.1078,34.1258,34.0539,34.0629,29530.0
2016-09-14 15:30:00,37.89,37.95,37.88,37.91,104211.0,34.0718,34.1258,34.0629,34.0898,104211.0
2016-09-15 09:30:00,37.77,38.05,37.74,37.99,12922.0,33.9639,34.2157,33.937,34.1618,12922.0
2016-09-15 10:00:00,37.99,38.13,37.99,38.11,14425.0,34.1618,34.2877,34.1618,34.2697,14425.0
2016-09-15 10:30:00,38.11,38.21,38.06,38.21,19096.0,34.2697,34.3596,34.2247,34.3596,19096.0
2016-09-15 11:00:00,38.22,38.42,38.22,38.42,25867.0,34.3686,34.5484,34.3686,34.5484,25867.0
2016-09-15 11:30:00,38.42,38.53,38.42,38.46,24868.0,34.5484,34.6474,34.5484,34.5844,24868.0
2016-09-15 12:00:00,38.45,38.49,38.33,38.33,19668.0,34.5754,34.6114,34.4675,34.4675,19668.0
2016-09-15 12:30:00,38.33,38.46,38.33,38.45,26782.0,34.4675,34.5844,34.4675,34.5754,26782.0
2016-09-15 13:00:00,38.46,38.55,38.45,38.51,34143.0,34.5844,34.6653,34.5754,34.6294,34143.0
2016-09-15 13:30:00,38.54,38.7,38.54,38.7,12777.0,34.6563,34.8002,34.6563,34.8002,12777.0
2016-09-15 14:00:00,38.69,38.79,38.66,38.78,27884.0,34.7912,34.8812,34.7643,34.8722,27884.0
2016-09-15 14:30:00,38.77,38.78,38.71,38.73,20469.0,34.8632,34.8722,34.8092,34.8272,20469.0
2016-09-15 15:00:00,38.73,38.78,38.58,38.62,24466.0,34.8272,34.8722,34.6923,34.7283,24466.0
2016-09-15 15:30:00,38.62,38.69,38.61,38.68,67251.0,34.7283,34.7912,34.7193,34.7822,67251.0
2016-09-16 09:30:00,38.65,38.81,38.53,38.63,105792.0,34.7553,34.8991,34.6474,34.7373,105792.0
2016-09-16 10:00:00,38.63,38.63,38.45,38.5,35020.0,34.7373,34.7373,34.5754,34.6204,35020.0
2016-09-16 10:30:00,38.52,38.52,38.43,38.43,13469.0,34.6384,34.6384,34.5574,34.5574,13469.0
2016-09-16 11:00:00,38.42,38.43,38.34,38.35,13684.0,34.5484,34.5574,34.4765,34.4855,13684.0
2016-09-16 11:30:00,38.35,38.37,38.28,38.31,16454.0,34.4855,34.5035,34.4225,34.4495,16454.0
2016-09-16 12:00:00,38.32,38.36,38.28,38.3,40274.0,34.4585,34.4945,34.4225,34.4405,40274.0
2016-09-16 12:30:00,38.31,38.33,38.27,38.29,42136.0,34.4495,34.4675,34.4136,34.4315,42136.0
2016-09-16 13:00:00,38.29,38.33,38.26,38.3,15501.0,34.4315,34.4675,34.4046,34.4405,15501.0
2016-09-16 13:30:00,38.3,38.43,38.27,38.43,19962.0,34.4405,34.5574,34.4136,34.5574,19962.0
2016-09-16 14:00:00,38.42,38.49,38.4,38.43,17835.0,34.5484,34.6114,34.5305,34.5574,17835.0
2016-09-16 14:30:00,38.44,38.51,38.4,38.41,15722.0,34.5664,34.6294,34.5305,34.5394,15722.0
2016-09-16 15:00:00,38.41,38.46,38.39,38.43,38078.0,34.5394,34.5844,34.5215,34.5574,38078.0
2016-09-16 15:30:00,38.42,38.45,38.37,38.42,118582.0,34.5484,34.5754,34.5035,34.5484,118582.0
2016-09-19 09:30:00,38.66,38.77,38.35,38.38,69784.0,34.7643,34.8632,34.4855,34.5125,69784.0
2016-09-19 10:00:00,38.39,38.59,38.39,38.46,54601.0,34.5215,34.7013,34.5215,34.5844,54601.0
2016-09-19 10:30:00,38.45,38.47,38.35,38.38,30914.0,34.5754,34.5934,34.4855,34.5125,30914.0
2016-09-19 11:00:00,38.39,38.57,38.37,38.53,24790.0,34.5215,34.6833,34.5035,34.6474,24790.0
2016-09-19 11:30:00,38.52,38.54,38.48,38.49,28957.0,34.6384,34.6563,34.6024,34.6114,28957.0
2016-09-19 12:00:00,38.49,38.51,38.43,38.49,13674.0,34.6114,34.6294,34.5574,34.6114,13674.0
2016-09-19 12:30:00,38.49,38.49,38.44,38.45,13119.0,34.6114,34.6114,34.5664,34.5754,13119.0
2016-09-19 13:00:00,38.44,38.46,38.43,38.44,9679.0,34.5664,34.5844,34.5574,34.5664,9679.0
2016-09-19 13:30:00,38.43,38.43,38.21,38.26,21740.0,34.5574,34.5574,34.3596,34.4046,21740.0
2016-09-19 14:00:00,38.26,38.39,38.26,38.39,71285.0,34.4046,34.5215,34.4046,34.5215,71285.0
2016-09-19 14:30:00,38.4,38.57,38.37,38.57,64644.0,34.5305,34.6833,34.5035,34.6833,64644.0
2016-09-19 15:00:00,38.56,38.58,38.47,38.49,34829.0,34.6743,34.6923,34.5934,34.6114,34829.0
2016-09-19 15:30:00,38.49,38.54,38.44,38.45,93575.0,34.6114,34.6563,34.5664,34.5754,93575.0
2016-09-20 09:30:00,38.73,38.87,38.64,38.82,26377.0,34.8272,34.9531,34.7463,34.9081,26377.0
2016-09-20 10:00:00,38.81,38.82,38.66,38.72,21999.0,34.8991,34.9081,34.7643,34.8182,21999.0
2016-09-20 10:30:00,38.71,38.71,38.58,38.66,18088.0,34.8092,34.8092,34.6923,34.7643,18088.0
2016-09-20 11:00:00,38.66,38.72,38.65,38.66,18681.0,34.7643,34.8182,34.7553,34.7643,18681.0
2016-09-20 11:30:00,38.65,38.67,38.54,38.55,20180.0,34.7553,34.7732,34.6563,34.6653,20180.0
2016-09-20 12:00:00,38.56,38.62,38.54,38.6,15320.0,34.6743,34.7283,34.6563,34.7103,15320.0
2016-09-20 12:30:00,38.6,38.61,38.42,38.42,16622.0,34.7103,34.7193,34.5484,34.5484,16622.0
2016-09-20 13:00:00,38.42,38.53,38.38,38.49,15382.0,34.5484,34.6474,34.5125,34.6114,15382.0
2016-09-20 13:30:00,38.49,38.55,38.48,38.5,20804.0,34.6114,34.6653,34.6024,34.6204,20804.0
2016-09-20 14:00:00,38.5,38.54,38.45,38.46,12651.0,34.6204,34.6563,34.5754,34.5844,12651.0
2016-09-20 14:30:00,38.46,38.54,38.45,38.52,21674.0,34.5844,34.6563,34.5754,34.6384,21674.0
2016-09-20 15:00:00,38.51,38.55,38.49,38.49,24568.0,34.6294,34.6653,34.6114,34.6114,24568.0
2016-09-20 15:30:00,38.49,38.49,38.37,38.37,69538.0,34.6114,34.6114,34.5035,34.5035,69538.0
2016-09-21 09:30:00,38.44,38.83,38.43,38.7,52756.0,34.5664,34.9171,34.5574,34.8002,52756.0
2016-09-21 10:00:00,38.71,38.72,38.64,38.71,13085.0,34.8092,34.8182,34.7463,34.8092,13085.0
2016-09-21 10:30:00,38.69,38.75,38.61,38.63,17061.0,34.7912,34.8452,34.7193,34.7373,17061.0
2016-09-21 11:00:00,38.63,38.64,38.57,38.63,14729.0,34.7373,34.7463,34.6833,34.7373,14729.0
2016-09-21 11:30:00,38.64,38.64,38.53,38.58,12079.0,34.7463,34.7463,34.6474,34.6923,12079.0
2016-09-21 12:00:00,38.58,38.64,38.49,38.52,9141.0,34.6923,34.7463,34.6114,34.6384,9141.0
2016-09-21 12:30:00,38.5,38.55,38.46,38.55,7207.0,34.6204,34.6653,34.5844,34.6653,7207.0
2016-09-21 13:00:00,38.56,38.61,38.51,38.52,14975.0,34.6743,34.7193,34.6294,34.6384,14975.0
2016-09-21 13:30:00,38.52,38.65,38.51,38.58,18113.0,34.6384,34.7553,34.6294,34.6923,18113.0
2016-09-21 14:00:00,38.6,38.78,38.6,38.63,25435.0,34.7103,34.8722,34.7103,34.7373,25435.0
2016-09-21 14:30:00,38.64,38.8,38.61,38.79,12500.0,34.7463,34.8901,34.7193,34.8812,12500.0
2016-09-21 15:00:00,38.79,38.88,38.74,38.85,19891.0,34.8812,34.9621,34.8362,34.9351,19891.0
2016-09-21 15:30:00,38.84,38.95,38.84,38.93,55384.0,34.9261,35.025,34.9261,35.007,55384.0
2016-09-22 09:30:00,39.25,39.41,39.13,39.31,15389.0,35.2948,35.4387,35.1869,35.3488,15389.0
2016-09-22 10:00:00,39.31,39.39,39.24,39.38,30561.0,35.3488,35.4207,35.2858,35.4117,30561.0
2016-09-22 10:30:00,39.38,39.42,39.19,39.21,16973.0,35.4117,35.4477,35.2408,35.2588,16973.0
2016-09-22 11:00:00,39.21,39.27,39.19,39.27,22618.0,35.2588,35.3128,35.2408,35.3128,22618.0
2016-09-22 11:30:00,39.26,39.32,39.25,39.26,13217.0,35.3038,35.3577,35.2948,35.3038,13217.0
2016-09-22 12:00:00,39.27,39.3,39.2,39.25,15493.0,35.3128,35.3398,35.2498,35.2948,15493.0
2016-09-22 12:30:00,39.25,39.3,39.25,39.3,22416.0,35.2948,35.3398,35.2948,35.3398,22416.0
2016-09-22 13:00:00,39.3,39.38,39.29,39.37,17687.0,35.3398,35.4117,35.3308,35.4027,17687.0
2016-09-22 13:30:00,39.37,39.42,39.37,39.39,15820.0,35.4027,35.4477,35.4027,35.4207,15820.0
2016-09-22 14:00:00,39.4,39.42,39.28,39.36,16027.0,35.4297,35.4477,35.3218,35.3937,16027.0
2016-09-22 14:30:00,39.37,39.47,39.33,39.47,20793.0,35.4027,35.4926,35.3667,35.4926,20793.0
2016-09-22 15:00:00,39.47,39.48,39.42,39.44,22824.0,35.4926,35.5016,35.4477,35.4657,22824.0
2016-09-22 15:30:00,39.44,39.49,39.42,39.45,64563.0,35.4657,35.5106,35.4477,35.4746,64563.0
2016-09-23 09:30:00,39.24,39.33,38.99,39.01,33268.0,35.2858,35.3667,35.061,35.079,33268.0
2016-09-23 10:00:00,38.99,39.18,38.97,39.01,41804.0,35.061,35.2319,35.043,35.079,41804.0
2016-09-23 10:30:00,39.01,39.11,39.0,39.08,26033.0,35.079,35.1689,35.07,35.1419,26033.0
2016-09-23 11:00:00,39.07,39.13,39.06,39.11,25302.0,35.1329,35.1869,35.1239,35.1689,25302.0
2016-09-23 11:30:00,39.1,39.11,39.01,39.03,20062.0,35.1599,35.1689,35.079,35.097,20062.0
2016-09-23 12:00:00,39.08,39.14,39.06,39.14,17891.0,35.1419,35.1959,35.1239,35.1959,17891.0
2016-09-23 12:30:00,39.13,39.14,39.03,39.05,18280.0,35.1869,35.1959,35.097,35.115,18280.0
2016-09-23 13:00:00,39.05,39.1,39.02,39.07,19310.0,35.115,35.1599,35.088,35.1329,19310.0
2016-09-23 13:30:00,39.07,39.07,38.96,38.96,16608.0,35.1329,35.1329,35.034,35.034,16608.0
2016-09-23 14:00:00,38.96,39.01,38.95,38.99,19046.0,35.034,35.079,35.025,35.061,19046.0
2016-09-23 14:30:00,38.98,38.99,38.89,38.96,19751.0,35.052,35.061,34.9711,35.034,19751.0
2016-09-23 15:00:00,38.95,39.01,38.93,38.95,32258.0,35.025,35.079,35.007,35.025,32258.0
2016-09-23 15:30:00,38.97,39.01,38.9,38.91,101924.0,35.043,35.079,34.9801,34.9891,101924.0
2016-09-26 09:30:00,38.83,38.94,38.71,38.83,18365.0,34.9171,35.016,34.8092,34.9171,18365.0
2016-09-26 10:00:00,38.86,39.1,38.85,39.05,18212.0,34.9441,35.1599,34.9351,35.115,18212.0
2016-09-26 10:30:00,39.05,39.09,39.01,39.01,24102.0,35.115,35.1509,35.079,35.079,24102.0
2016-09-26 11:00:00,39.02,39.04,38.96,38.98,13763.0,35.088,35.106,35.034,35.052,13763.0
2016-09-26 11:30:00,38.99,39.02,38.95,39.02,9278.0,35.061,35.088,35.025,35.088,9278.0
2016-09-26 12:00:00,39.02,39.06,39.0,39.04,14256.0,35.088,35.1239,35.07,35.106,14256.0
2016-09-26 12:30:00,39.04,39.1,39.01,39.07,13595.0,35.106,35.1599,35.079,35.1329,13595.0
2016-09-26 13:00:00,39.07,39.08,38.96,38.96,10015.0,35.1329,35.1419,35.034,35.034,10015.0
2016-09-26 13:30:00,38.97,39.0,38.94,38.97,10775.0,35.043,35.07,35.016,35.043,10775.0
2016-09-26 14:00:00,38.97,38.97,38.87,38.89,21893.0,35.043,35.043,34.9531,34.9711,21893.0
2016-09-26 14:30:00,38.9,38.91,38.82,38.83,15976.0,34.9801,34.9891,34.9081,34.9171,15976.0
2016-09-26 15:00:00,38.84,38.86,38.81,38.85,27471.0,34.9261,34.9441,34.8991,34.9351,27471.0
2016-09-26 15:30:00,38.85,38.86,38.69,38.72,120319.0,34.9351,34.9441,34.7912,34.8182,120319.0
2016-09-27 09:30:00,38.66,38.88,38.66,38.85,15602.0,34.7643,34.9621,34.7643,34.9351,15602.0
2016-09-27 10:00:00,38.87,39.01,38.85,38.91,22357.0,34.9531,35.079,34.9351,34.9891,22357.0
2016-09-27 10:30:00,38.91,38.92,38.69,38.75,91902.0,34.9891,34.9981,34.7912,34.8452,91902.0
2016-09-27 11:00:00,38.77,38.81,38.67,38.75,43521.0,34.8632,34.8991,34.7732,34.8452,43521.0
2016-09-27 11:30:00,38.75,38.85,38.74,38.83,57069.0,34.8452,34.9351,34.8362,34.9171,57069.0
2016-09-27 12:00:00,38.83,38.97,38.83,38.96,36904.0,34.9171,35.043,34.9171,35.034,36904.0
2016-09-27 12:30:00,38.96,38.99,38.87,38.98,31944.0,35.034,35.061,34.9531,35.052,31944.0
2016-09-27 13:00:00,38.99,39.08,38.97,39.06,22311.0,35.061,35.1419,35.043,35.1239,22311.0
2016-09-27 13:30:00,39.06,39.09,39.01,39.02,19939.0,35.1239,35.1509,35.079,35.088,19939.0
2016-09-27 14:00:00,39.02,39.08,39.01,39.05,21275.0,35.088,35.1419,35.079,35.115,21275.0
2016-09-27 14:30:00,39.07,39.07,38.94,39.02,40840.0,35.1329,35.1329,35.016,35.088,40840.0
2016-09-27 15:00:00,39.02,39.06,38.89,38.96,57260.0,35.088,35.1239,34.9711,35.034,57260.0
2016-09-27 15:30:00,38.96,39.01,38.91,39.0,87980.0,35.034,35.079,34.9891,35.07,87980.0
2016-09-28 09:30:00,38.99,39.3,38.96,39.09,24508.0,35.061,35.3398,35.034,35.1509,24508.0
2016-09-28 10:00:00,39.11,39.16,38.99,39.07,14143.0,35.1689,35.2139,35.061,35.1329,14143.0
2016-09-28 10:30:00,39.06,39.07,38.99,39.0,8359.0,35.1239,35.1329,35.061,35.07,8359.0
2016-09-28 11:00:00,39.0,39.0,38.87,38.93,11361.0,35.07,35.07,34.9531,35.007,11361.0
2016-09-28 11:30:00,38.94,39.0,38.9,38.99,7356.0,35.016,35.07,34.9801,35.061,7356.0
2016-09-28 12:00:00,38.99,39.0,38.92,38.93,9771.0,35.061,35.07,34.9981,35.007,9771.0
2016-09-28 12:30:00,38.93,38.96,38.87,38.89,61572.0,35.007,35.034,34.9531,34.9711,61572.0
2016-09-28 13:00:00,38.91,38.91,38.83,38.88,16494.0,34.9891,34.9891,34.9171,34.9621,16494.0
2016-09-28 13:30:00,38.89,38.89,38.81,38.83,31953.0,34.9711,34.9711,34.8991,34.9171,31953.0
2016-09-28 14:00:00,38.83,38.95,38.81,38.92,45806.0,34.9171,35.025,34.8991,34.9981,45806.0
2016-09-28 14:30:00,38.93,39.01,38.92,38.98,40833.0,35.007,35.079,34.9981,35.052,40833.0
2016-09-28 15:00:00,38.98,39.01,38.96,38.98,34767.0,35.052,35.079,35.034,35.052,34767.0
2016-09-28 15:30:00,38.98,39.08,38.97,39.03,121441.0,35.052,35.1419,35.043,35.097,121441.0
2016-09-29 09:30:00,38.86,39.04,38.72,38.8,65082.0,34.9441,35.106,34.8182,34.8901,65082.0
2016-09-29 10:00:00,38.79,38.87,38.72,38.77,27963.0,34.8812,34.9531,34.8182,34.8632,27963.0
2016-09-29 10:30:00,38.77,38.78,38.68,38.69,32925.0,34.8632,34.8722,34.7822,34.7912,32925.0
2016-09-29 11:00:00,38.69,38.7,38.58,38.61,17716.0,34.7912,34.8002,34.6923,34.7193,17716.0
2016-09-29 11:30:00,38.61,38.61,38.47,38.5,23885.0,34.7193,34.7193,34.5934,34.6204,23885.0
2016-09-29 12:00:00,38.47,38.52,38.46,38.48,33505.0,34.5934,34.6384,34.5844,34.6024,33505.0
2016-09-29 12:30:00,38.49,38.5,38.25,38.31,28783.0,34.6114,34.6204,34.3956,34.4495,28783.0
2016-09-29 13:00:00,38.3,38.44,38.24,38.43,66721.0,34.4405,34.5664,34.3866,34.5574,66721.0
2016-09-29 13:30:00,38.42,38.46,38.22,38.23,21844.0,34.5484,34.5844,34.3686,34.3776,21844.0
2016-09-29 14:00:00,38.26,38.42,38.22,38.4,18164.0,34.4046,34.5484,34.3686,34.5305,18164.0
2016-09-29 14:30:00,38.41,38.47,38.37,38.43,23689.0,34.5394,34.5934,34.5035,34.5574,23689.0
2016-09-29 15:00:00,38.42,38.57,38.41,38.48,101096.0,34.5484,34.6833,34.5394,34.6024,101096.0
2016-09-29 15:30:00,38.49,38.57,38.38,38.38,114316.0,34.6114,34.6833,34.5125,34.5125,114316.0
2016-09-30 09:30:00,38.46,38.57,38.38,38.38,20086.0,34.5844,34.6833,34.5125,34.5125,20086.0
2016-09-30 10:00:00,38.41,38.51,38.38,38.47,19603.0,34.5394,34.6294,34.5125,34.5934,19603.0
2016-09-30 10:30:00,38.48,38.51,38.39,38.44,15279.0,34.6024,34.6294,34.5215,34.5664,15279.0
2016-09-30 11:00:00,38.45,38.61,38.45,38.56,14661.0,34.5754,34.7193,34.5754,34.6743,14661.0
2016-09-30 11:30:00,38.55,38.61,38.49,38.52,14907.0,34.6653,34.7193,34.6114,34.6384,14907.0
2016-09-30 12:00:00,38.52,38.63,38.51,38.56,15489.0,34.6384,34.7373,34.6294,34.6743,15489.0
2016-09-30 12:30:00,38.57,38.59,38.52,38.54,26365.0,34.6833,34.7013,34.6384,34.6563,26365.0
2016-09-30 13:00:00,38.55,38.56,38.49,38.51,12427.0,34.6653,34.6743,34.6114,34.6294,12427.0
2016-09-30 13:30:00,38.51,38.54,38.45,38.49,16843.0,34.6294,34.6563,34.5754,34.6114,16843.0
2016-09-30 14:00:00,38.48,38.55,38.47,38.53,18927.0,34.6024,34.6653,34.5934,34.6474,18927.0
2016-09-30 14:30:00,38.53,38.54,38.5,38.5,21578.0,34.6474,34.6563,34.6204,34.6204,21578.0
2016-09-30 15:00:00,38.5,38.53,38.45,38.45,32896.0,34.6204,34.6474,34.5754,34.5754,32896.0
2016-09-30 15:30:00,38.45,38.6,38.37,38.38,104572.0,34.5754,34.7103,34.5035,34.5125,104572.0
2016-10-03 09:30:00,38.32,38.36,38.19,38.34,23363.0,34.4585,34.4945,34.3416,34.4765,23363.0
2016-10-03 10:00:00,38.34,38.4,38.28,38.35,19389.0,34.4765,34.5305,34.4225,34.4855,19389.0
2016-10-03 10:30:00,38.35,38.38,38.29,38.37,27791.0,34.4855,34.5125,34.4315,34.5035,27791.0
2016-10-03 11:00:00,38.38,38.4,38.32,38.32,27052.0,34.5125,34.5305,34.4585,34.4585,27052.0
2016-10-03 11:30:00,38.33,38.33,38.2,38.27,18776.0,34.4675,34.4675,34.3506,34.4136,18776.0
2016-10-03 12:00:00,38.27,38.32,38.24,38.27,13780.0,34.4136,34.4585,34.3866,34.4136,13780.0
2016-10-03 12:30:00,38.29,38.33,38.25,38.3,13118.0,34.4315,34.4675,34.3956,34.4405,13118.0
2016-10-03 13:00:00,38.3,38.36,38.28,38.34,12651.0,34.4405,34.4945,34.4225,34.4765,12651.0
2016-10-03 13:30:00,38.33,38.37,38.33,38.36,13019.0,34.4675,34.5035,34.4675,34.4945,13019.0
2016-10-03 14:00:00,38.34,38.38,38.31,38.33,12630.0,34.4765,34.5125,34.4495,34.4675,12630.0
2016-10-03 14:30:00,38.33,38.33,38.26,38.31,23233.0,34.4675,34.4675,34.4046,34.4495,23233.0
2016-10-03 15:00:00,38.31,38.36,38.29,38.32,28669.0,34.4495,34.4945,34.4315,34.4585,28669.0
2016-10-03 15:30:00,38.32,38.35,38.24,38.25,68912.0,34.4585,34.4855,34.3866,34.3956,68912.0
2016-10-04 09:30:00,38.26,38.43,38.26,38.36,10674.0,34.4046,34.5574,34.4046,34.4945,10674.0
2016-10-04 10:00:00,38.36,38.37,38.22,38.29,21266.0,34.4945,34.5035,34.3686,34.4315,21266.0
2016-10-04 10:30:00,38.29,38.46,38.29,38.41,13886.0,34.4315,34.5844,34.4315,34.5394,13886.0
2016-10-04 11:00:00,38.41,38.42,38.19,38.27,27582.0,34.5394,34.5484,34.3416,34.4136,27582.0
2016-10-04 11:30:00,38.28,38.44,38.28,38.3,16943.0,34.4225,34.5664,34.4225,34.4405,16943.0
2016-10-04 12:00:00,38.3,38.33,38.25,38.32,11215.0,34.4405,34.4675,34.3956,34.4585,11215.0
2016-10-04 12:30:00,38.34,38.34,38.22,38.24,12200.0,34.4765,34.4765,34.3686,34.3866,12200.0
2016-10-04 13:00:00,38.25,38.25,38.03,38.05,13656.0,34.3956,34.3956,34.1977,34.2157,13656.0
2016-10-04 13:30:00,38.06,38.12,38.02,38.08,17831.0,34.2247,34.2787,34.1887,34.2427,17831.0
2016-10-04 14:00:00,38.07,38.14,37.98,38.03,27670.0,34.2337,34.2967,34.1528,34.1977,27670.0
2016-10-04 14:30:00,38.03,38.07,38.02,38.05,14007.0,34.1977,34.2337,34.1887,34.2157,14007.0
2016-10-04 15:00:00,38.05,38.14,37.97,38.13,27779.0,34.2157,34.2967,34.1438,34.2877,27779.0
2016-10-04 15:30:00,38.15,38.17,38.1,38.12,73626.0,34.3056,34.3236,34.2607,34.2787,73626.0
2016-10-05 09:30:00,38.25,38.43,38.22,38.27,19157.0,34.3956,34.5574,34.3686,34.4136,19157.0
2016-10-05 10:00:00,38.25,38.29,38.01,38.07,74771.0,34.3956,34.4315,34.1798,34.2337,74771.0
2016-10-05 10:30:00,38.09,38.12,37.9,38.01,54807.0,34.2517,34.2787,34.0808,34.1798,54807.0
2016-10-05 11:00:00,38.01,38.2,38.01,38.2,34587.0,34.1798,34.3506,34.1798,34.3506,34587.0
2016-10-05 11:30:00,38.2,38.26,38.13,38.13,54569.0,34.3506,34.4046,34.2877,34.2877,54569.0
2016-10-05 12:00:00,38.12,38.16,38.1,38.12,39363.0,34.2787,34.3146,34.2607,34.2787,39363.0
2016-10-05 12:30:00,38.12,38.15,38.09,38.11,83054.0,34.2787,34.3056,34.2517,34.2697,83054.0
2016-10-05 13:00:00,38.11,38.13,38.09,38.12,14192.0,34.2697,34.2877,34.2517,34.2787,14192.0
2016-10-05 13:30:00,38.11,38.24,38.06,38.23,22991.0,34.2697,34.3866,34.2247,34.3776,22991.0
2016-10-05 14:00:00,38.23,38.24,38.13,38.17,24632.0,34.3776,34.3866,34.2877,34.3236,24632.0
2016-10-05 14:30:00,38.17,38.19,38.13,38.16,83062.0,34.3236,34.3416,34.2877,34.3146,83062.0
2016-10-05 15:00:00,38.17,38.21,38.13,38.2,56071.0,34.3236,34.3596,34.2877,34.3506,56071.0
2016-10-05 15:30:00,38.2,38.27,38.19,38.21,163843.0,34.3506,34.4136,34.3416,34.3596,163843.0
2016-10-06 09:30:00,38.17,38.39,38.06,38.3,18950.0,34.3236,34.5215,34.2247,34.4405,18950.0
2016-10-06 10:00:00,38.3,38.34,38.23,38.3,27362.0,34.4405,34.4765,34.3776,34.4405,27362.0
2016-10-06 10:30:00,38.3,38.32,38.24,38.26,22437.0,34.4405,34.4585,34.3866,34.4046,22437.0
2016-10-06 11:00:00,38.27,38.32,38.22,38.26,25693.0,34.4136,34.4585,34.3686,34.4046,25693.0
2016-10-06 11:30:00,38.26,38.31,38.22,38.27,25792.0,34.4046,34.4495,34.3686,34.4136,25792.0
2016-10-06 12:00:00,38.26,38.3,38.24,38.26,29035.0,34.4046,34.4405,34.3866,34.4046,29035.0
2016-10-06 12:30:00,38.27,38.34,38.24,38.3,31785.0,34.4136,34.4765,34.3866,34.4405,31785.0
2016-10-06 13:00:00,38.33,38.35,38.3,38.32,20262.0,34.4675,34.4855,34.4405,34.4585,20262.0
2016-10-06 13:30:00,38.33,38.41,38.31,38.38,16811.0,34.4675,34.5394,34.4495,34.5125,16811.0
2016-10-06 14:00:00,38.38,38.4,38.31,38.36,24969.0,34.5125,34.5305,34.4495,34.4945,24969.0
2016-10-06 14:30:00,38.36,38.36,38.31,38.32,17185.0,34.4945,34.4945,34.4495,34.4585,17185.0
2016-10-06 15:00:00,38.33,38.36,38.32,38.35,26060.0,34.4675,34.4945,34.4585,34.4855,26060.0
2016-10-06 15:30:00,38.35,38.4,38.33,38.39,69932.0,34.4855,34.5305,34.4675,34.5215,69932.0
2016-10-07 09:30:00,38.34,38.42,38.2,38.29,37310.0,34.4765,34.5484,34.3506,34.4315,37310.0
2016-10-07 10:00:00,38.29,38.46,38.28,38.37,28059.0,34.4315,34.5844,34.4225,34.5035,28059.0
2016-10-07 10:30:00,38.36,38.42,38.34,38.36,23453.0,34.4945,34.5484,34.4765,34.4945,23453.0
2016-10-07 11:00:00,38.35,38.41,38.34,38.36,20813.0,34.4855,34.5394,34.4765,34.4945,20813.0
2016-10-07 11:30:00,38.35,38.37,38.15,38.2,37328.0,34.4855,34.5035,34.3056,34.3506,37328.0
2016-10-07 12:00:00,38.22,38.27,38.11,38.18,24526.0,34.3686,34.4136,34.2697,34.3326,24526.0
2016-10-07 12:30:00,38.18,38.21,38.12,38.13,30217.0,34.3326,34.3596,34.2787,34.2877,30217.0
2016-10-07 13:00:00,38.12,38.16,38.07,38.16,27664.0,34.2787,34.3146,34.2337,34.3146,27664.0
2016-10-07 13:30:00,38.18,38.22,38.17,38.2,23744.0,34.3326,34.3686,34.3236,34.3506,23744.0
2016-10-07 14:00:00,38.2,38.38,38.2,38.28,73286.0,34.3506,34.5125,34.3506,34.4225,73286.0
2016-10-07 14:30:00,38.28,38.4,38.28,38.39,58184.0,34.4225,34.5305,34.4225,34.5215,58184.0
2016-10-07 15:00:00,38.39,38.39,38.28,38.3,36984.0,34.5215,34.5215,34.4225,34.4405,36984.0
2016-10-07 15:30:00,38.3,38.36,38.23,38.35,194127.0,34.4405,34.4945,34.3776,34.4855,194127.0
2016-10-10 09:30:00,38.44,38.82,38.44,38.72,10015.0,34.5664,34.9081,34.5664,34.8182,10015.0
2016-10-10 10:00:00,38.76,38.82,38.67,38.67,18240.0,34.8542,34.9081,34.7732,34.7732,18240.0
2016-10-10 10:30:00,38.67,38.69,38.6,38.67,14206.0,34.7732,34.7912,34.7103,34.7732,14206.0
2016-10-10 11:00:00,38.68,38.68,38.59,38.59,13557.0,34.7822,34.7822,34.7013,34.7013,13557.0
2016-10-10 11:30:00,38.58,38.59,38.53,38.54,11466.0,34.6923,34.7013,34.6474,34.6563,11466.0
2016-10-10 12:00:00,38.53,38.53,38.46,38.51,24163.0,34.6474,34.6474,34.5844,34.6294,24163.0
2016-10-10 12:30:00,38.51,38.51,38.45,38.45,9790.0,34.6294,34.6294,34.5754,34.5754,9790.0
2016-10-10 13:00:00,38.44,38.56,38.44,38.55,12120.0,34.5664,34.6743,34.5664,34.6653,12120.0
2016-10-10 13:30:00,38.55,38.59,38.54,38.56,13046.0,34.6653,34.7013,34.6563,34.6743,13046.0
2016-10-10 14:00:00,38.57,38.62,38.56,38.6,16512.0,34.6833,34.7283,34.6743,34.7103,16512.0
2016-10-10 14:30:00,38.61,38.63,38.55,38.55,13339.0,34.7193,34.7373,34.6653,34.6653,13339.0
2016-10-10 15:00:00,38.56,38.59,38.5,38.55,17942.0,34.6743,34.7013,34.6204,34.6653,17942.0
2016-10-10 15:30:00,38.55,38.63,38.54,38.59,94910.0,34.6653,34.7373,34.6563,34.7013,94910.0
2016-10-11 09:30:00,38.52,38.59,38.3,38.59,17189.0,34.6384,34.7013,34.4405,34.7013,17189.0
2016-10-11 10:00:00,38.59,38.62,38.35,38.39,21761.0,34.7013,34.7283,34.4855,34.5215,21761.0
2016-10-11 10:30:00,38.39,38.48,38.3,38.36,15942.0,34.5215,34.6024,34.4405,34.4945,15942.0
2016-10-11 11:00:00,38.36,38.37,38.0,38.0,47470.0,34.4945,34.5035,34.1708,34.1708,47470.0
2016-10-11 11:30:00,37.98,38.13,37.96,38.11,22630.0,34.1528,34.2877,34.1348,34.2697,22630.0
2016-10-11 12:00:00,38.11,38.15,38.08,38.14,16895.0,34.2697,34.3056,34.2427,34.2967,16895.0
2016-10-11 12:30:00,38.14,38.17,37.98,37.99,26622.0,34.2967,34.3236,34.1528,34.1618,26622.0
2016-10-11 13:00:00,37.98,38.0,37.74,37.75,30682.0,34.1528,34.1708,33.937,33.946,30682.0
2016-10-11 13:30:00,37.75,37.76,37.67,37.69,22541.0,33.946,33.9549,33.874,33.892,22541.0
2016-10-11 14:00:00,37.68,37.72,37.57,37.71,25910.0,33.883,33.919,33.7841,33.91,25910.0
2016-10-11 14:30:00,37.7,37.76,37.69,37.72,36916.0,33.901,33.9549,33.892,33.919,36916.0
2016-10-11 15:00:00,37.72,37.77,37.68,37.74,62418.0,33.919,33.9639,33.883,33.937,62418.0
2016-10-11 15:30:00,37.74,37.82,37.73,37.78,106647.0,33.937,34.0089,33.928,33.9729,106647.0
2016-10-12 09:30:00,37.75,37.94,37.63,37.94,35204.0,33.946,34.1168,33.838,34.1168,35204.0
2016-10-12 10:00:00,37.98,38.12,37.89,38.08,20239.0,34.1528,34.2787,34.0718,34.2427,20239.0
2016-10-12 10:30:00,38.08,38.1,37.91,37.92,11681.0,34.2427,34.2607,34.0898,34.0988,11681.0
2016-10-12 11:00:00,37.94,38.1,37.94,38.09,12158.0,34.1168,34.2607,34.1168,34.2517,12158.0
2016-10-12 11:30:00,38.1,38.12,38.03,38.05,11495.0,34.2607,34.2787,34.1977,34.2157,11495.0
2016-10-12 12:00:00,38.05,38.14,38.04,38.12,9750.0,34.2157,34.2967,34.2067,34.2787,9750.0
2016-10-12 12:30:00,38.12,38.17,38.12,38.15,8037.0,34.2787,34.3236,34.2787,34.3056,8037.0
2016-10-12 13:00:00,38.15,38.2,38.12,38.2,13930.0,34.3056,34.3506,34.2787,34.3506,13930.0
2016-10-12 13:30:00,38.2,38.24,38.19,38.24,11765.0,34.3506,34.3866,34.3416,34.3866,11765.0
2016-10-12 14:00:00,38.24,38.25,38.11,38.11,9217.0,34.3866,34.3956,34.2697,34.2697,9217.0
2016-10-12 14:30:00,38.11,38.14,38.0,38.01,24997.0,34.2697,34.2967,34.1708,34.1798,24997.0
2016-10-12 15:00:00,38.01,38.07,37.98,38.01,21609.0,34.1798,34.2337,34.1528,34.1798,21609.0
2016-10-12 15:30:00,38.0,38.05,37.95,38.0,64633.0,34.1708,34.2157,34.1258,34.1708,64633.0
2016-10-13 09:30:00,37.75,37.78,37.61,37.77,16488.0,33.946,33.9729,33.8201,33.9639,16488.0
2016-10-13 10:00:00,37.77,37.82,37.65,37.7,20555.0,33.9639,34.0089,33.856,33.901,20555.0
2016-10-13 10:30:00,37.68,37.78,37.67,37.78,20343.0,33.883,33.9729,33.874,33.9729,20343.0
2016-10-13 11:00:00,37.78,37.89,37.73,37.88,15087.0,33.9729,34.0718,33.928,34.0629,15087.0
2016-10-13 11:30:00,37.87,37.92,37.86,37.92,14610.0,34.0539,34.0988,34.0449,34.0988,14610.0
2016-10-13 12:00:00,37.9,37.95,37.85,37.89,15137.0,34.0808,34.1258,34.0359,34.0718,15137.0
2016-10-13 12:30:00,37.89,37.95,37.88,37.93,15054.0,34.0718,34.1258,34.0629,34.1078,15054.0
2016-10-13 13:00:00,37.93,37.94,37.88,37.9,12507.0,34.1078,34.1168,34.0629,34.0808,12507.0
2016-10-13 13:30:00,37.9,37.97,37.82,37.97,11812.0,34.0808,34.1438,34.0089,34.1438,11812.0
2016-10-13 14:00:00,37.96,37.98,37.9,37.92,16134.0,34.1348,34.1528,34.0808,34.0988,16134.0
2016-10-13 14:30:00,37.93,37.95,37.88,37.91,25282.0,34.1078,34.1258,34.0629,34.0898,25282.0
2016-10-13 15:00:00,37.91,37.99,37.88,37.94,22505.0,34.0898,34.1618,34.0629,34.1168,22505.0
2016-10-13 15:30:00,37.94,37.98,37.81,37.88,89286.0,34.1168,34.1528,33.9999,34.0629,89286.0
2016-10-14 09:30:00,38.0,38.32,38.0,38.27,13792.0,34.1708,34.4585,34.1708,34.4136,13792.0
2016-10-14 10:00:00,38.29,38.32,38.2,38.25,10816.0,34.4315,34.4585,34.3506,34.3956,10816.0
2016-10-14 10:30:00,38.23,38.27,38.16,38.17,7917.0,34.3776,34.4136,34.3146,34.3236,7917.0
2016-10-14 11:00:00,38.15,38.15,37.91,37.94,18077.0,34.3056,34.3056,34.0898,34.1168,18077.0
2016-10-14 11:30:00,37.92,37.99,37.89,37.92,11466.0,34.0988,34.1618,34.0718,34.0988,11466.0
2016-10-14 12:00:00,37.93,37.97,37.88,37.96,10403.0,34.1078,34.1438,34.0629,34.1348,10403.0
2016-10-14 12:30:00,37.97,38.04,37.94,37.94,11581.0,34.1438,34.2067,34.1168,34.1168,11581.0
2016-10-14 13:00:00,37.94,38.0,37.87,37.97,14731.0,34.1168,34.1708,34.0539,34.1438,14731.0
2016-10-14 13:30:00,37.98,38.02,37.91,37.95,14220.0,34.1528,34.1887,34.0898,34.1258,14220.0
2016-10-14 14:00:00,37.93,37.96,37.86,37.91,29411.0,34.1078,34.1348,34.0449,34.0898,29411.0
2016-10-14 14:30:00,37.91,37.92,37.74,37.74,33073.0,34.0898,34.0988,33.937,33.937,33073.0
2016-10-14 15:00:00,37.76,37.79,37.72,37.76,28318.0,33.9549,33.9819,33.919,33.9549,28318.0
2016-10-14 15:30:00,37.76,37.88,37.75,37.81,101879.0,33.9549,34.0629,33.946,33.9999,101879.0
2016-10-17 09:30:00,37.68,38.12,37.68,38.1,21564.0,33.883,34.2787,33.883,34.2607,21564.0
2016-10-17 10:00:00,38.14,38.24,38.05,38.24,12768.0,34.2967,34.3866,34.2157,34.3866,12768.0
2016-10-17 10:30:00,38.23,38.26,38.12,38.19,19584.0,34.3776,34.4046,34.2787,34.3416,19584.0
2016-10-17 11:00:00,38.2,38.26,38.18,38.22,22785.0,34.3506,34.4046,34.3326,34.3686,22785.0
2016-10-17 11:30:00,38.21,38.45,38.21,38.4,23983.0,34.3596,34.5754,34.3596,34.5305,23983.0
2016-10-17 12:00:00,38.4,38.4,38.24,38.31,25260.0,34.5305,34.5305,34.3866,34.4495,25260.0
2016-10-17 12:30:00,38.3,38.4,38.3,38.38,17303.0,34.4405,34.5305,34.4405,34.5125,17303.0
2016-10-17 13:00:00,38.38,38.39,38.27,38.31,14864.0,34.5125,34.5215,34.4136,34.4495,14864.0
2016-10-17 13:30:00,38.31,38.35,38.26,38.27,47855.0,34.4495,34.4855,34.4046,34.4136,47855.0
2016-10-17 14:00:00,38.27,38.33,38.26,38.3,22441.0,34.4136,34.4675,34.4046,34.4405,22441.0
2016-10-17 14:30:00,38.3,38.35,38.3,38.35,20462.0,34.4405,34.4855,34.4405,34.4855,20462.0
2016-10-17 15:00:00,38.34,38.34,38.3,38.32,21183.0,34.4765,34.4765,34.4405,34.4585,21183.0
2016-10-17 15:30:00,38.31,38.38,38.31,38.35,87317.0,34.4495,34.5125,34.4495,34.4855,87317.0
2016-10-18 09:30:00,38.51,38.56,38.25,38.33,50170.0,34.6294,34.6743,34.3956,34.4675,50170.0
2016-10-18 10:00:00,38.34,38.46,38.33,38.46,18014.0,34.4765,34.5844,34.4675,34.5844,18014.0
2016-10-18 10:30:00,38.46,38.57,38.43,38.57,19968.0,34.5844,34.6833,34.5574,34.6833,19968.0
2016-10-18 11:00:00,38.56,38.58,38.38,38.51,21933.0,34.6743,34.6923,34.5125,34.6294,21933.0
2016-10-18 11:30:00,38.53,38.56,38.42,38.54,23873.0,34.6474,34.6743,34.5484,34.6563,23873.0
2016-10-18 12:00:00,38.6,38.65,38.54,38.65,46656.0,34.7103,34.7553,34.6563,34.7553,46656.0
2016-10-18 12:30:00,38.65,38.67,38.53,38.54,12455.0,34.7553,34.7732,34.6474,34.6563,12455.0
2016-10-18 13:00:00,38.54,38.62,38.53,38.58,12383.0,34.6563,34.7283,34.6474,34.6923,12383.0
2016-10-18 13:30:00,38.58,38.58,38.47,38.47,13478.0,34.6923,34.6923,34.5934,34.5934,13478.0
2016-10-18 14:00:00,38.48,38.54,38.46,38.52,24533.0,34.6024,34.6563,34.5844,34.6384,24533.0
2016-10-18 14:30:00,38.53,38.56,38.51,38.52,19912.0,34.6474,34.6743,34.6294,34.6384,19912.0
2016-10-18 15:00:00,38.53,38.53,38.5,38.51,42506.0,34.6474,34.6474,34.6204,34.6294,42506.0
2016-10-18 15:30:00,38.51,38.55,38.5,38.52,100181.0,34.6294,34.6653,34.6204,34.6384,100181.0
2016-10-19 09:30:00,38.5,38.6,38.45,38.47,23700.0,34.6204,34.7103,34.5754,34.5934,23700.0
2016-10-19 10:00:00,38.48,38.56,38.4,38.56,17986.0,34.6024,34.6743,34.5305,34.6743,17986.0
2016-10-19 10:30:00,38.56,38.61,38.53,38.6,24516.0,34.6743,34.7193,34.6474,34.7103,24516.0
2016-10-19 11:00:00,38.61,38.63,38.59,38.62,17727.0,34.7193,34.7373,34.7013,34.7283,17727.0
2016-10-19 11:30:00,38.64,38.67,38.59,38.64,19090.0,34.7463,34.7732,34.7013,34.7463,19090.0
2016-10-19 12:00:00,38.65,38.71,38.64,38.7,79777.0,34.7553,34.8092,34.7463,34.8002,79777.0
2016-10-19 12:30:00,38.69,38.76,38.65,38.68,179758.0,34.7912,34.8542,34.7553,34.7822,179758.0
2016-10-19 13:00:00,38.67,38.88,38.65,38.87,135708.0,34.7732,34.9621,34.7553,34.9531,135708.0
2016-10-19 13:30:00,38.87,38.96,38.86,38.96,14804.0,34.9531,35.034,34.9441,35.034,14804.0
2016-10-19 14:00:00,38.97,39.04,38.96,39.01,28130.0,35.043,35.106,35.034,35.079,28130.0
2016-10-19 14:30:00,39.01,39.01,38.93,38.95,16445.0,35.079,35.079,35.007,35.025,16445.0
2016-10-19 15:00:00,38.95,38.98,38.93,38.97,17992.0,35.025,35.052,35.007,35.043,17992.0
2016-10-19 15:30:00,38.96,38.96,38.86,38.89,62763.0,35.034,35.034,34.9441,34.9711,62763.0
2016-10-20 09:30:00,38.77,38.88,38.42,38.67,28991.0,34.8632,34.9621,34.5484,34.7732,28991.0
2016-10-20 10:00:00,38.68,38.73,38.58,38.62,30508.0,34.7822,34.8272,34.6923,34.7283,30508.0
2016-10-20 10:30:00,38.61,38.65,38.56,38.65,114430.0,34.7193,34.7553,34.6743,34.7553,114430.0
2016-10-20 11:00:00,38.66,38.69,38.62,38.66,24880.0,34.7643,34.7912,34.7283,34.7643,24880.0
2016-10-20 11:30:00,38.66,38.74,38.64,38.72,23075.0,34.7643,34.8362,34.7463,34.8182,23075.0
2016-10-20 12:00:00,38.73,38.77,38.66,38.69,18261.0,34.8272,34.8632,34.7643,34.7912,18261.0
2016-10-20 12:30:00,38.68,38.74,38.67,38.71,17328.0,34.7822,34.8362,34.7732,34.8092,17328.0
2016-10-20 13:00:00,38.71,38.72,38.68,38.68,16745.0,34.8092,34.8182,34.7822,34.7822,16745.0
2016-10-20 13:30:00,38.68,38.74,38.66,38.68,19857.0,34.7822,34.8362,34.7643,34.7822,19857.0
2016-10-20 14:00:00,38.68,38.71,38.66,38.68,18949.0,34.7822,34.8092,34.7643,34.7822,18949.0
2016-10-20 14:30:00,38.69,38.74,38.66,38.71,18341.0,34.7912,34.8362,34.7643,34.8092,18341.0
2016-10-20 15:00:00,38.71,38.72,38.65,38.67,34278.0,34.8092,34.8182,34.7553,34.7732,34278.0
2016-10-20 15:30:00,38.66,38.72,38.65,38.7,97008.0,34.7643,34.8182,34.7553,34.8002,97008.0
2016-10-21 09:30:00,38.46,38.56,38.32,38.49,36415.0,34.5844,34.6743,34.4585,34.6114,36415.0
2016-10-21 10:00:00,38.49,38.6,38.47,38.52,18479.0,34.6114,34.7103,34.5934,34.6384,18479.0
2016-10-21 10:30:00,38.52,38.65,38.51,38.62,15605.0,34.6384,34.7553,34.6294,34.7283,15605.0
2016-10-21 11:00:00,38.64,38.64,38.53,38.61,50375.0,34.7463,34.7463,34.6474,34.7193,50375.0
2016-10-21 11:30:00,38.62,38.69,38.6,38.64,28950.0,34.7283,34.7912,34.7103,34.7463,28950.0
2016-10-21 12:00:00,38.65,38.71,38.64,38.65,14039.0,34.7553,34.8092,34.7463,34.7553,14039.0
2016-10-21 12:30:00,38.65,38.7,38.63,38.7,24122.0,34.7553,34.8002,34.7373,34.8002,24122.0
2016-10-21 13:00:00,38.69,38.72,38.66,38.66,8408.0,34.7912,34.8182,34.7643,34.7643,8408.0
2016-10-21 13:30:00,38.65,38.79,38.65,38.71,22921.0,34.7553,34.8812,34.7553,34.8092,22921.0
2016-10-21 14:00:00,38.72,38.76,38.69,38.76,17083.0,34.8182,34.8542,34.7912,34.8542,17083.0
2016-10-21 14:30:00,38.76,38.78,38.73,38.74,12045.0,34.8542,34.8722,34.8272,34.8362,12045.0
2016-10-21 15:00:00,38.72,38.74,38.69,38.73,38763.0,34.8182,34.8362,34.7912,34.8272,38763.0
2016-10-21 15:30:00,38.73,38.77,38.7,38.75,56907.0,34.8272,34.8632,34.8002,34.8452,56907.0
2016-10-24 09:30:00,38.93,39.21,38.92,39.13,12457.0,35.007,35.2588,34.9981,35.1869,12457.0
2016-10-24 10:00:00,39.11,39.13,39.03,39.07,9204.0,35.1689,35.1869,35.097,35.1329,9204.0
2016-10-24 10:30:00,39.04,39.05,39.01,39.05,8389.0,35.106,35.115,35.079,35.115,8389.0
2016-10-24 11:00:00,39.05,39.09,39.0,39.0,9213.0,35.115,35.1509,35.07,35.07,9213.0
2016-10-24 11:30:00,39.01,39.05,39.0,39.02,4793.0,35.079,35.115,35.07,35.088,4793.0
2016-10-24 12:00:00,39.02,39.03,38.99,39.02,14500.0,35.088,35.097,35.061,35.088,14500.0
2016-10-24 12:30:00,39.01,39.02,38.98,39.02,17641.0,35.079,35.088,35.052,35.088,17641.0
2016-10-24 13:00:00,39.02,39.03,39.0,39.01,9735.0,35.088,35.097,35.07,35.079,9735.0
2016-10-24 13:30:00,39.01,39.1,38.99,39.08,16339.0,35.079,35.1599,35.061,35.1419,16339.0
2016-10-24 14:00:00,39.08,39.11,39.04,39.11,10946.0,35.1419,35.1689,35.106,35.1689,10946.0
2016-10-24 14:30:00,39.09,39.09,39.05,39.05,10267.0,35.1509,35.1509,35.115,35.115,10267.0
2016-10-24 15:00:00,39.06,39.07,39.02,39.03,17212.0,35.1239,35.1329,35.088,35.097,17212.0
2016-10-24 15:30:00,39.04,39.06,39.02,39.05,70472.0,35.106,35.1239,35.088,35.115,70472.0
2016-10-25 09:30:00,38.79,38.96,38.79,38.96,39611.0,34.8812,35.034,34.8812,35.034,39611.0
2016-10-25 10:00:00,38.94,39.02,38.87,38.9,9903.0,35.016,35.088,34.9531,34.9801,9903.0
2016-10-25 10:30:00,38.91,38.91,38.86,38.89,48954.0,34.9891,34.9891,34.9441,34.9711,48954.0
2016-10-25 11:00:00,38.89,38.91,38.81,38.82,26302.0,34.9711,34.9891,34.8991,34.9081,26302.0
2016-10-25 11:30:00,38.83,38.9,38.83,38.88,94086.0,34.9171,34.9801,34.9171,34.9621,94086.0
2016-10-25 12:00:00,38.87,38.88,38.68,38.71,94702.0,34.9531,34.9621,34.7822,34.8092,94702.0
2016-10-25 12:30:00,38.71,38.74,38.7,38.73,17154.0,34.8092,34.8362,34.8002,34.8272,17154.0
2016-10-25 13:00:00,38.73,38.74,38.69,38.7,25617.0,34.8272,34.8362,34.7912,34.8002,25617.0
2016-10-25 13:30:00,38.7,38.79,38.7,38.79,15179.0,34.8002,34.8812,34.8002,34.8812,15179.0
2016-10-25 14:00:00,38.8,38.84,38.77,38.78,16736.0,34.8901,34.9261,34.8632,34.8722,16736.0
2016-10-25 14:30:00,38.79,38.8,38.75,38.76,22474.0,34.8812,34.8901,34.8452,34.8542,22474.0
2016-10-25 15:00:00,38.77,38.82,38.74,38.82,36689.0,34.8632,34.9081,34.8362,34.9081,36689.0
2016-10-25 15:30:00,38.82,38.83,38.68,38.74,117396.0,34.9081,34.9171,34.7822,34.8362,117396.0
2016-10-26 09:30:00,38.62,38.9,38.62,38.74,17648.0,34.7283,34.9801,34.7283,34.8362,17648.0
2016-10-26 10:00:00,38.74,38.81,38.69,38.69,32743.0,34.8362,34.8991,34.7912,34.7912,32743.0
2016-10-26 10:30:00,38.69,38.79,38.69,38.77,34546.0,34.7912,34.8812,34.7912,34.8632,34546.0
2016-10-26 11:00:00,38.77,38.79,38.74,38.79,42418.0,34.8632,34.8812,34.8362,34.8812,42418.0
2016-10-26 11:30:00,38.79,38.91,38.78,38.8,62971.0,34.8812,34.9891,34.8722,34.8901,62971.0
2016-10-26 12:00:00,38.81,38.81,38.74,38.75,53311.0,34.8991,34.8991,34.8362,34.8452,53311.0
2016-10-26 12:30:00,38.75,38.85,38.72,38.81,50669.0,34.8452,34.9351,34.8182,34.8991,50669.0
2016-10-26 13:00:00,38.84,38.86,38.8,38.81,18248.0,34.9261,34.9441,34.8901,34.8991,18248.0
2016-10-26 13:30:00,38.81,38.83,38.66,38.69,18893.0,34.8991,34.9171,34.7643,34.7912,18893.0
2016-10-26 14:00:00,38.69,38.7,38.63,38.66,21265.0,34.7912,34.8002,34.7373,34.7643,21265.0
2016-10-26 14:30:00,38.66,38.73,38.64,38.73,24101.0,34.7643,34.8272,34.7463,34.8272,24101.0
2016-10-26 15:00:00,38.71,38.72,38.67,38.69,28831.0,34.8092,34.8182,34.7732,34.7912,28831.0
2016-10-26 15:30:00,38.69,38.72,38.65,38.68,89733.0,34.7912,34.8182,34.7553,34.7822,89733.0
2016-10-27 09:30:00,38.66,38.67,38.45,38.57,32738.0,34.7643,34.7732,34.5754,34.6833,32738.0
2016-10-27 10:00:00,38.57,38.61,38.43,38.46,23235.0,34.6833,34.7193,34.5574,34.5844,23235.0
2016-10-27 10:30:00,38.48,38.63,38.46,38.59,20170.0,34.6024,34.7373,34.5844,34.7013,20170.0
2016-10-27 11:00:00,38.59,38.63,38.53,38.54,21276.0,34.7013,34.7373,34.6474,34.6563,21276.0
2016-10-27 11:30:00,38.54,38.63,38.49,38.61,21384.0,34.6563,34.7373,34.6114,34.7193,21384.0
2016-10-27 12:00:00,38.62,38.63,38.52,38.57,18502.0,34.7283,34.7373,34.6384,34.6833,18502.0
2016-10-27 12:30:00,38.55,38.61,38.51,38.59,13606.0,34.6653,34.7193,34.6294,34.7013,13606.0
2016-10-27 13:00:00,38.59,38.63,38.57,38.58,11801.0,34.7013,34.7373,34.6833,34.6923,11801.0
2016-10-27 13:30:00,38.58,38.67,38.55,38.64,14858.0,34.6923,34.7732,34.6653,34.7463,14858.0
2016-10-27 14:00:00,38.63,38.68,38.62,38.68,18205.0,34.7373,34.7822,34.7283,34.7822,18205.0
2016-10-27 14:30:00,38.67,38.67,38.6,38.63,22742.0,34.7732,34.7732,34.7103,34.7373,22742.0
2016-10-27 15:00:00,38.62,38.63,38.51,38.56,29230.0,34.7283,34.7373,34.6294,34.6743,29230.0
2016-10-27 15:30:00,38.56,38.63,38.52,38.63,75102.0,34.6743,34.7373,34.6384,34.7373,75102.0
2016-10-28 09:30:00,38.68,39.02,38.68,38.98,13862.0,34.7822,35.088,34.7822,35.052,13862.0
2016-10-28 10:00:00,38.95,39.05,38.86,39.05,20075.0,35.025,35.115,34.9441,35.115,20075.0
2016-10-28 10:30:00,39.04,39.3,39.04,39.15,23666.0,35.106,35.3398,35.106,35.2049,23666.0
2016-10-28 11:00:00,39.15,39.31,39.09,39.31,14566.0,35.2049,35.3488,35.1509,35.3488,14566.0
2016-10-28 11:30:00,39.31,39.32,39.25,39.31,10215.0,35.3488,35.3577,35.2948,35.3488,10215.0
2016-10-28 12:00:00,39.31,39.34,39.28,39.33,7662.0,35.3488,35.3757,35.3218,35.3667,7662.0
2016-10-28 12:30:00,39.32,39.32,39.27,39.28,5900.0,35.3577,35.3577,35.3128,35.3218,5900.0
2016-10-28 13:00:00,39.28,39.28,38.99,39.03,17571.0,35.3218,35.3218,35.061,35.097,17571.0
2016-10-28 13:30:00,39.03,39.03,38.87,38.88,22651.0,35.097,35.097,34.9531,34.9621,22651.0
2016-10-28 14:00:00,38.9,39.01,38.89,38.97,19839.0,34.9801,35.079,34.9711,35.043,19839.0
2016-10-28 14:30:00,38.96,39.03,38.93,38.97,23683.0,35.034,35.097,35.007,35.043,23683.0
2016-10-28 15:00:00,38.96,39.02,38.94,39.01,20609.0,35.034,35.088,35.016,35.079,20609.0
2016-10-28 15:30:00,39.0,39.0,38.86,38.87,75736.0,35.07,35.07,34.9441,34.9531,75736.0
2016-10-31 09:30:00,38.84,39.27,38.84,38.99,20465.0,34.9261,35.3128,34.9261,35.061,20465.0
2016-10-31 10:00:00,38.96,39.2,38.96,39.16,16878.0,35.034,35.2498,35.034,35.2139,16878.0
2016-10-31 10:30:00,39.15,39.27,39.05,39.19,33448.0,35.2049,35.3128,35.115,35.2408,33448.0
2016-10-31 11:00:00,39.18,39.28,39.18,39.28,34912.0,35.2319,35.3218,35.2319,35.3218,34912.0
2016-10-31 11:30:00,39.28,39.28,39.16,39.22,21145.0,35.3218,35.3218,35.2139,35.2678,21145.0
2016-10-31 12:00:00,39.21,39.21,39.14,39.16,13602.0,35.2588,35.2588,35.1959,35.2139,13602.0
2016-10-31 12:30:00,39.18,39.21,39.11,39.11,27180.0,35.2319,35.2588,35.1689,35.1689,27180.0
2016-10-31 13:00:00,39.1,39.24,39.1,39.23,54897.0,35.1599,35.2858,35.1599,35.2768,54897.0
2016-10-31 13:30:00,39.23,39.29,39.19,39.21,77546.0,35.2768,35.3308,35.2408,35.2588,77546.0
2016-10-31 14:00:00,39.21,39.22,39.08,39.12,62644.0,35.2588,35.2678,35.1419,35.1779,62644.0
2016-10-31 14:30:00,39.12,39.23,39.12,39.23,34555.0,35.1779,35.2768,35.1779,35.2768,34555.0
2016-10-31 15:00:00,39.23,39.25,39.16,39.2,44999.0,35.2768,35.2948,35.2139,35.2498,44999.0
2016-10-31 15:30:00,39.2,39.34,39.18,39.21,104941.0,35.2498,35.3757,35.2319,35.2588,104941.0
2016-11-01 09:30:00,38.92,38.93,36.95,37.32,157931.0,34.9981,35.007,33.2266,33.5593,157931.0
2016-11-01 10:00:00,37.29,37.46,37.0,37.34,111212.0,33.5323,33.6852,33.2715,33.5773,111212.0
2016-11-01 10:30:00,37.32,37.48,37.1,37.47,100861.0,33.5593,33.7032,33.3615,33.6942,100861.0
2016-11-01 11:00:00,37.44,37.74,37.37,37.66,88137.0,33.6672,33.937,33.6042,33.865,88137.0
2016-11-01 11:30:00,37.63,37.8,37.6,37.7,76518.0,33.838,33.9909,33.8111,33.901,76518.0
2016-11-01 12:00:00,37.71,37.73,37.58,37.73,102871.0,33.91,33.928,33.7931,33.928,102871.0
2016-11-01 12:30:00,37.73,37.77,37.64,37.74,83327.0,33.928,33.9639,33.847,33.937,83327.0
2016-11-01 13:00:00,37.73,37.8,37.59,37.63,108609.0,33.928,33.9909,33.8021,33.838,108609.0
2016-11-01 13:30:00,37.61,37.62,37.38,37.4,124929.0,33.8201,33.8291,33.6132,33.6312,124929.0
2016-11-01 14:00:00,37.4,37.45,37.18,37.28,132616.0,33.6312,33.6762,33.4334,33.5233,132616.0
2016-11-01 14:30:00,37.3,37.33,37.18,37.22,119389.0,33.5413,33.5683,33.4334,33.4694,119389.0
2016-11-01 15:00:00,37.22,37.71,37.21,37.62,157959.0,33.4694,33.91,33.4604,33.8291,157959.0
2016-11-01 15:30:00,37.61,37.82,37.47,37.74,461595.0,33.8201,34.0089,33.6942,33.937,461595.0
2016-11-02 09:30:00,37.67,37.67,37.0,37.19,254456.0,33.874,33.874,33.2715,33.4424,254456.0
2016-11-02 10:00:00,37.18,37.48,37.03,37.1,119266.0,33.4334,33.7032,33.2985,33.3615,119266.0
2016-11-02 10:30:00,37.06,37.19,36.96,37.02,135187.0,33.3255,33.4424,33.2356,33.2895,135187.0
2016-11-02 11:00:00,37.03,37.22,37.01,37.09,254931.0,33.2985,33.4694,33.2805,33.3525,254931.0
2016-11-02 11:30:00,37.09,37.21,37.04,37.19,119280.0,33.3525,33.4604,33.3075,33.4424,119280.0
2016-11-02 12:00:00,37.19,37.37,37.16,37.36,76886.0,33.4424,33.6042,33.4154,33.5953,76886.0
2016-11-02 12:30:00,37.36,37.6,37.36,37.59,50503.0,33.5953,33.8111,33.5953,33.8021,50503.0
2016-11-02 13:00:00,37.59,37.6,37.28,37.33,86742.0,33.8021,33.8111,33.5233,33.5683,86742.0
2016-11-02 13:30:00,37.33,37.33,37.17,37.22,101484.0,33.5683,33.5683,33.4244,33.4694,101484.0
2016-11-02 14:00:00,37.22,37.33,37.13,37.31,86326.0,33.4694,33.5683,33.3884,33.5503,86326.0
2016-11-02 14:30:00,37.32,37.34,37.14,37.22,85477.0,33.5593,33.5773,33.3974,33.4694,85477.0
2016-11-02 15:00:00,37.22,37.38,37.2,37.38,90117.0,33.4694,33.6132,33.4514,33.6132,90117.0
2016-11-02 15:30:00,37.38,37.39,37.23,37.34,271414.0,33.6132,33.6222,33.4784,33.5773,271414.0
2016-11-03 09:30:00,37.36,37.49,37.02,37.1,126620.0,33.5953,33.7122,33.2895,33.3615,126620.0
2016-11-03 10:00:00,37.05,37.08,36.68,36.94,106910.0,33.3165,33.3435,32.9838,33.2176,106910.0
2016-11-03 10:30:00,36.99,36.99,36.72,36.75,66862.0,33.2625,33.2625,33.0197,33.0467,66862.0
2016-11-03 11:00:00,36.73,36.78,36.71,36.77,64845.0,33.0287,33.0737,33.0108,33.0647,64845.0
2016-11-03 11:30:00,36.77,36.81,36.7,36.74,75023.0,33.0647,33.1007,33.0018,33.0377,75023.0
2016-11-03 12:00:00,36.75,36.77,36.64,36.68,54167.0,33.0467,33.0647,32.9478,32.9838,54167.0
2016-11-03 12:30:00,36.68,36.76,36.6,36.68,44805.0,32.9838,33.0557,32.9118,32.9838,44805.0
2016-11-03 13:00:00,36.68,36.69,36.64,36.68,40736.0,32.9838,32.9928,32.9478,32.9838,40736.0
2016-11-03 13:30:00,36.68,36.69,36.59,36.6,64168.0,32.9838,32.9928,32.9028,32.9118,64168.0
2016-11-03 14:00:00,36.6,36.66,36.55,36.55,75723.0,32.9118,32.9658,32.8669,32.8669,75723.0
2016-11-03 14:30:00,36.55,36.58,36.52,36.56,58026.0,32.8669,32.8939,32.8399,32.8759,58026.0
2016-11-03 15:00:00,36.56,36.58,36.55,36.57,53949.0,32.8759,32.8939,32.8669,32.8849,53949.0
2016-11-03 15:30:00,36.57,36.67,36.43,36.67,266661.0,32.8849,32.9748,32.759,32.9748,266661.0
2016-11-04 09:30:00,36.57,36.69,36.44,36.48,243757.0,32.8849,32.9928,32.768,32.8039,243757.0
2016-11-04 10:00:00,36.48,36.48,36.16,36.22,53430.0,32.8039,32.8039,32.5162,32.5701,53430.0
2016-11-04 10:30:00,36.23,36.28,36.18,36.22,39474.0,32.5791,32.6241,32.5342,32.5701,39474.0
2016-11-04 11:00:00,36.23,36.38,36.21,36.37,46207.0,32.5791,32.714,32.5611,32.705,46207.0
2016-11-04 11:30:00,36.37,36.37,36.24,36.35,39012.0,32.705,32.705,32.5881,32.687,39012.0
2016-11-04 12:00:00,36.35,36.51,36.34,36.48,26615.0,32.687,32.8309,32.678,32.8039,26615.0
2016-11-04 12:30:00,36.48,36.54,36.32,36.51,66486.0,32.8039,32.8579,32.6601,32.8309,66486.0
2016-11-04 13:00:00,36.52,36.66,36.52,36.66,38260.0,32.8399,32.9658,32.8399,32.9658,38260.0
2016-11-04 13:30:00,36.66,36.66,36.56,36.56,62886.0,32.9658,32.9658,32.8759,32.8759,62886.0
2016-11-04 14:00:00,36.56,36.6,36.53,36.53,35063.0,32.8759,32.9118,32.8489,32.8489,35063.0
2016-11-04 14:30:00,36.55,36.56,36.35,36.37,55709.0,32.8669,32.8759,32.687,32.705,55709.0
2016-11-04 15:00:00,36.38,36.44,36.29,36.43,77069.0,32.714,32.768,32.6331,32.759,77069.0
2016-11-04 15:30:00,36.42,36.45,36.34,36.39,226973.0,32.75,32.777,32.678,32.723,226973.0
2016-11-07 09:30:00,36.96,37.18,36.92,37.11,88024.0,33.2356,33.4334,33.1996,33.3704,88024.0
2016-11-07 10:00:00,37.12,37.14,36.8,36.8,28450.0,33.3794,33.3974,33.0917,33.0917,28450.0
2016-11-07 10:30:00,36.82,36.89,36.79,36.87,27153.0,33.1097,33.1726,33.0827,33.1546,27153.0
2016-11-07 11:00:00,36.87,36.9,36.82,36.9,30143.0,33.1546,33.1816,33.1097,33.1816,30143.0
2016-11-07 11:30:00,36.9,36.9,36.83,36.83,28762.0,33.1816,33.1816,33.1187,33.1187,28762.0
2016-11-07 12:00:00,36.82,36.84,36.79,36.81,30377.0,33.1097,33.1277,33.0827,33.1007,30377.0
2016-11-07 12:30:00,36.8,36.86,36.79,36.85,35529.0,33.0917,33.1456,33.0827,33.1366,35529.0
2016-11-07 13:00:00,36.85,36.85,36.72,36.79,90277.0,33.1366,33.1366,33.0197,33.0827,90277.0
2016-11-07 13:30:00,36.8,36.83,36.77,36.8,24074.0,33.0917,33.1187,33.0647,33.0917,24074.0
2016-11-07 14:00:00,36.8,36.84,36.78,36.83,20212.0,33.0917,33.1277,33.0737,33.1187,20212.0
2016-11-07 14:30:00,36.83,36.83,36.76,36.77,71184.0,33.1187,33.1187,33.0557,33.0647,71184.0
2016-11-07 15:00:00,36.77,36.83,36.75,36.82,64626.0,33.0647,33.1187,33.0467,33.1097,64626.0
2016-11-07 15:30:00,36.81,36.91,36.76,36.9,193944.0,33.1007,33.1906,33.0557,33.1816,193944.0
2016-11-08 09:30:00,36.85,37.02,36.85,36.9,47934.0,33.1366,33.2895,33.1366,33.1816,47934.0
2016-11-08 10:00:00,36.9,37.06,36.9,36.95,17204.0,33.1816,33.3255,33.1816,33.2266,17204.0
2016-11-08 10:30:00,36.94,36.95,36.84,36.91,23225.0,33.2176,33.2266,33.1277,33.1906,23225.0
2016-11-08 11:00:00,36.91,37.01,36.85,36.86,85489.0,33.1906,33.2805,33.1366,33.1456,85489.0
2016-11-08 11:30:00,36.88,36.97,36.78,36.78,24692.0,33.1636,33.2446,33.0737,33.0737,24692.0
2016-11-08 12:00:00,36.8,36.87,36.79,36.86,39169.0,33.0917,33.1546,33.0827,33.1456,39169.0
2016-11-08 12:30:00,36.86,36.88,36.85,36.88,24320.0,33.1456,33.1636,33.1366,33.1636,24320.0
2016-11-08 13:00:00,36.87,36.91,36.87,36.89,29090.0,33.1546,33.1906,33.1546,33.1726,29090.0
2016-11-08 13:30:00,36.89,36.89,36.78,36.82,35692.0,33.1726,33.1726,33.0737,33.1097,35692.0
2016-11-08 14:00:00,36.82,36.82,36.59,36.77,52536.0,33.1097,33.1097,32.9028,33.0647,52536.0
2016-11-08 14:30:00,36.77,36.78,36.7,36.74,30879.0,33.0647,33.0737,33.0018,33.0377,30879.0
2016-11-08 15:00:00,36.75,36.76,36.67,36.67,40854.0,33.0467,33.0557,32.9748,32.9748,40854.0
2016-11-08 15:30:00,36.67,36.72,36.56,36.63,160295.0,32.9748,33.0197,32.8759,32.9388,160295.0
2016-11-09 09:30:00,36.63,39.45,36.63,39.01,298559.0,32.9388,35.4746,32.9388,35.079,298559.0
2016-11-09 10:00:00,39.08,39.19,38.82,38.96,195603.0,35.1419,35.2408,34.9081,35.034,195603.0
2016-11-09 10:30:00,38.97,39.06,38.84,38.93,166592.0,35.043,35.1239,34.9261,35.007,166592.0
2016-11-09 11:00:00,38.94,39.07,38.83,39.04,219559.0,35.016,35.1329,34.9171,35.106,219559.0
2016-11-09 11:30:00,39.05,39.26,38.99,39.26,138868.0,35.115,35.3038,35.061,35.3038,138868.0
2016-11-09 12:00:00,39.28,39.39,38.97,39.01,109128.0,35.3218,35.4207,35.043,35.079,109128.0
2016-11-09 12:30:00,39.0,39.14,38.87,39.03,90096.0,35.07,35.1959,34.9531,35.097,90096.0
2016-11-09 13:00:00,39.03,39.07,38.91,38.98,102372.0,35.097,35.1329,34.9891,35.052,102372.0
2016-11-09 13:30:00,38.98,39.06,38.96,39.01,158705.0,35.052,35.1239,35.034,35.079,158705.0
2016-11-09 14:00:00,39.01,39.64,38.99,39.62,272139.0,35.079,35.6455,35.061,35.6275,272139.0
2016-11-09 14:30:00,39.63,39.7,39.31,39.52,186536.0,35.6365,35.6995,35.3488,35.5376,186536.0
2016-11-09 15:00:00,39.52,39.8,39.46,39.77,200245.0,35.5376,35.7894,35.4836,35.7624,200245.0
2016-11-09 15:30:00,39.77,39.77,39.35,39.53,503215.0,35.7624,35.7624,35.3847,35.5466,503215.0
2016-11-10 09:30:00,39.66,40.01,39.5,39.54,44089.0,35.6635,35.9782,35.5196,35.5556,44089.0
2016-11-10 10:00:00,39.52,39.6,39.33,39.34,23553.0,35.5376,35.6095,35.3667,35.3757,23553.0
2016-11-10 10:30:00,39.32,39.33,39.1,39.15,41256.0,35.3577,35.3667,35.1599,35.2049,41256.0
2016-11-10 11:00:00,39.16,39.33,39.06,39.22,60412.0,35.2139,35.3667,35.1239,35.2678,60412.0
2016-11-10 11:30:00,39.23,39.32,39.09,39.12,53876.0,35.2768,35.3577,35.1509,35.1779,53876.0
2016-11-10 12:00:00,39.12,39.26,39.07,39.2,34896.0,35.1779,35.3038,35.1329,35.2498,34896.0
2016-11-10 12:30:00,39.21,39.32,39.11,39.3,32642.0,35.2588,35.3577,35.1689,35.3398,32642.0
2016-11-10 13:00:00,39.3,39.34,39.21,39.27,35804.0,35.3398,35.3757,35.2588,35.3128,35804.0
2016-11-10 13:30:00,39.28,39.4,39.26,39.28,41573.0,35.3218,35.4297,35.3038,35.3218,41573.0
2016-11-10 14:00:00,39.29,39.39,39.28,39.36,38823.0,35.3308,35.4207,35.3218,35.3937,38823.0
2016-11-10 14:30:00,39.36,39.59,39.3,39.59,49206.0,35.3937,35.6005,35.3398,35.6005,49206.0
2016-11-10 15:00:00,39.59,39.6,39.46,39.5,70194.0,35.6005,35.6095,35.4836,35.5196,70194.0
2016-11-10 15:30:00,39.5,39.5,39.35,39.38,173266.0,35.5196,35.5196,35.3847,35.4117,173266.0
2016-11-11 09:30:00,39.33,39.6,39.3,39.47,14083.0,35.3667,35.6095,35.3398,35.4926,14083.0
2016-11-11 10:00:00,39.46,39.53,39.24,39.27,96161.0,35.4836,35.5466,35.2858,35.3128,96161.0
2016-11-11 10:30:00,39.26,39.45,39.26,39.37,36270.0,35.3038,35.4746,35.3038,35.4027,36270.0
2016-11-11 11:00:00,39.37,39.49,39.34,39.39,42149.0,35.4027,35.5106,35.3757,35.4207,42149.0
2016-11-11 11:30:00,39.39,39.45,39.34,39.45,21025.0,35.4207,35.4746,35.3757,35.4746,21025.0
2016-11-11 12:00:00,39.45,39.51,39.42,39.48,22694.0,35.4746,35.5286,35.4477,35.5016,22694.0
2016-11-11 12:30:00,39.44,39.48,39.4,39.43,25210.0,35.4657,35.5016,35.4297,35.4567,25210.0
2016-11-11 13:00:00,39.44,39.5,39.42,39.48,30243.0,35.4657,35.5196,35.4477,35.5016,30243.0
2016-11-11 13:30:00,39.5,39.53,39.45,39.5,44766.0,35.5196,35.5466,35.4746,35.5196,44766.0
2016-11-11 14:00:00,39.48,39.65,39.47,39.63,26927.0,35.5016,35.6545,35.4926,35.6365,26927.0
2016-11-11 14:30:00,39.63,39.69,39.63,39.66,28529.0,35.6365,35.6905,35.6365,35.6635,28529.0
2016-11-11 15:00:00,39.66,39.71,39.65,39.71,46434.0,35.6635,35.7084,35.6545,35.7084,46434.0
2016-11-11 15:30:00,39.71,39.83,39.66,39.77,234601.0,35.7084,35.8164,35.6635,35.7624,234601.0
2016-11-14 09:30:00,39.97,40.2,39.88,40.18,45529.0,35.9422,36.1491,35.8613,36.1311,45529.0
2016-11-14 10:00:00,40.2,40.63,40.2,40.62,60344.0,36.1491,36.5357,36.1491,36.5267,60344.0
2016-11-14 10:30:00,40.62,40.66,40.38,40.38,29579.0,36.5267,36.5627,36.3109,36.3109,29579.0
2016-11-14 11:00:00,40.38,40.45,40.23,40.44,38862.0,36.3109,36.3739,36.176,36.3649,38862.0
2016-11-14 11:30:00,40.43,40.5,40.3,40.31,39371.0,36.3559,36.4188,36.239,36.248,39371.0
2016-11-14 12:00:00,40.34,40.36,40.23,40.31,24865.0,36.275,36.2929,36.176,36.248,24865.0
2016-11-14 12:30:00,40.32,40.32,40.18,40.24,40123.0,36.257,36.257,36.1311,36.185,40123.0
2016-11-14 13:00:00,40.22,40.27,40.15,40.17,25256.0,36.1671,36.212,36.1041,36.1221,25256.0
2016-11-14 13:30:00,40.17,40.22,40.13,40.15,24580.0,36.1221,36.1671,36.0861,36.1041,24580.0
2016-11-14 14:00:00,40.16,40.19,40.1,40.15,27742.0,36.1131,36.1401,36.0591,36.1041,27742.0
2016-11-14 14:30:00,40.14,40.27,40.1,40.25,34349.0,36.0951,36.212,36.0591,36.194,34349.0
2016-11-14 15:00:00,40.25,40.32,40.23,40.29,58473.0,36.194,36.257,36.176,36.23,58473.0
2016-11-14 15:30:00,40.3,40.33,40.21,40.24,151726.0,36.239,36.266,36.1581,36.185,151726.0
2016-11-15 09:30:00,40.0,40.43,39.99,40.14,38535.0,36.0494,36.4369,36.0404,36.1756,38535.0
2016-11-15 10:00:00,40.14,40.22,40.07,40.13,21017.0,36.1756,36.2477,36.1125,36.1666,21017.0
2016-11-15 10:30:00,40.13,40.29,40.01,40.05,72912.0,36.1666,36.3108,36.0584,36.0945,72912.0
2016-11-15 11:00:00,40.05,40.11,40.03,40.08,65584.0,36.0945,36.1485,36.0764,36.1215,65584.0
2016-11-15 11:30:00,40.08,40.09,40.01,40.07,44820.0,36.1215,36.1305,36.0584,36.1125,44820.0
2016-11-15 12:00:00,40.07,40.11,40.05,40.08,53566.0,36.1125,36.1485,36.0945,36.1215,53566.0
2016-11-15 12:30:00,40.09,40.09,40.01,40.01,37398.0,36.1305,36.1305,36.0584,36.0584,37398.0
2016-11-15 13:00:00,40.03,40.23,40.01,40.21,38673.0,36.0764,36.2567,36.0584,36.2387,38673.0
2016-11-15 13:30:00,40.21,40.35,40.2,40.33,58303.0,36.2387,36.3648,36.2297,36.3468,58303.0
2016-11-15 14:00:00,40.33,40.39,40.26,40.32,43357.0,36.3468,36.4009,36.2837,36.3378,43357.0
2016-11-15 14:30:00,40.32,40.46,40.32,40.43,36158.0,36.3378,36.464,36.3378,36.4369,36158.0
2016-11-15 15:00:00,40.42,40.48,40.37,40.4,52361.0,36.4279,36.482,36.3829,36.4099,52361.0
2016-11-15 15:30:00,40.41,40.44,40.34,40.38,148984.0,36.4189,36.446,36.3558,36.3919,148984.0
2016-11-16 09:30:00,40.22,40.43,40.22,40.36,7444.0,36.2477,36.4369,36.2477,36.3739,7444.0
2016-11-16 10:00:00,40.32,40.34,40.07,40.14,46768.0,36.3378,36.3558,36.1125,36.1756,46768.0
2016-11-16 10:30:00,40.15,40.23,40.11,40.13,23368.0,36.1846,36.2567,36.1485,36.1666,23368.0
2016-11-16 11:00:00,40.13,40.15,39.89,40.15,57365.0,36.1666,36.1846,35.9503,36.1846,57365.0
2016-11-16 11:30:00,40.14,40.17,40.03,40.14,38817.0,36.1756,36.2026,36.0764,36.1756,38817.0
2016-11-16 12:00:00,40.14,40.14,40.02,40.04,33400.0,36.1756,36.1756,36.0674,36.0855,33400.0
2016-11-16 12:30:00,40.03,40.05,39.89,40.0,77111.0,36.0764,36.0945,35.9503,36.0494,77111.0
2016-11-16 13:00:00,39.99,40.06,39.95,40.03,24719.0,36.0404,36.1035,36.0043,36.0764,24719.0
2016-11-16 13:30:00,40.04,40.15,40.04,40.14,24743.0,36.0855,36.1846,36.0855,36.1756,24743.0
2016-11-16 14:00:00,40.13,40.14,40.05,40.12,41715.0,36.1666,36.1756,36.0945,36.1576,41715.0
2016-11-16 14:30:00,40.12,40.16,40.09,40.09,27298.0,36.1576,36.1936,36.1305,36.1305,27298.0
2016-11-16 15:00:00,40.1,40.11,40.04,40.1,58734.0,36.1395,36.1485,36.0855,36.1395,58734.0
2016-11-16 15:30:00,40.1,40.13,40.07,40.1,129276.0,36.1395,36.1666,36.1125,36.1395,129276.0
2016-11-17 09:30:00,40.23,40.31,39.9,39.92,22804.0,36.2567,36.3288,35.9593,35.9773,22804.0
2016-11-17 10:00:00,39.92,40.0,39.88,39.9,29350.0,35.9773,36.0494,35.9413,35.9593,29350.0
2016-11-17 10:30:00,39.9,39.95,39.86,39.88,18505.0,35.9593,36.0043,35.9232,35.9413,18505.0
2016-11-17 11:00:00,39.88,39.9,39.83,39.83,22668.0,35.9413,35.9593,35.8962,35.8962,22668.0
2016-11-17 11:30:00,39.83,39.94,39.76,39.93,23927.0,35.8962,35.9953,35.8331,35.9863,23927.0
2016-11-17 12:00:00,39.93,40.11,39.93,40.08,44560.0,35.9863,36.1485,35.9863,36.1215,44560.0
2016-11-17 12:30:00,40.08,40.1,39.99,40.04,36860.0,36.1215,36.1395,36.0404,36.0855,36860.0
2016-11-17 13:00:00,40.04,40.1,39.99,40.02,49630.0,36.0855,36.1395,36.0404,36.0674,49630.0
2016-11-17 13:30:00,40.02,40.12,40.02,40.04,35373.0,36.0674,36.1576,36.0674,36.0855,35373.0
2016-11-17 14:00:00,40.04,40.11,40.01,40.1,39931.0,36.0855,36.1485,36.0584,36.1395,39931.0
2016-11-17 14:30:00,40.11,40.18,40.05,40.11,74620.0,36.1485,36.2116,36.0945,36.1485,74620.0
2016-11-17 15:00:00,40.11,40.16,40.03,40.03,44505.0,36.1485,36.1936,36.0764,36.0764,44505.0
2016-11-17 15:30:00,40.04,40.04,39.95,39.99,141732.0,36.0855,36.0855,36.0043,36.0404,141732.0
2016-11-18 09:30:00,39.43,39.71,39.38,39.61,66373.0,35.5357,35.7881,35.4906,35.6979,66373.0
2016-11-18 10:00:00,39.61,39.78,39.51,39.6,78763.0,35.6979,35.8511,35.6078,35.6889,78763.0
2016-11-18 10:30:00,39.6,39.61,39.47,39.47,65973.0,35.6889,35.6979,35.5718,35.5718,65973.0
2016-11-18 11:00:00,39.48,39.5,39.39,39.44,33427.0,35.5808,35.5988,35.4997,35.5447,33427.0
2016-11-18 11:30:00,39.44,39.47,39.36,39.37,22795.0,35.5447,35.5718,35.4726,35.4816,22795.0
2016-11-18 12:00:00,39.37,39.4,39.32,39.39,32636.0,35.4816,35.5087,35.4366,35.4997,32636.0
2016-11-18 12:30:00,39.39,39.42,39.33,39.4,28910.0,35.4997,35.5267,35.4456,35.5087,28910.0
2016-11-18 13:00:00,39.4,39.44,39.39,39.44,26958.0,35.5087,35.5447,35.4997,35.5447,26958.0
2016-11-18 13:30:00,39.44,39.45,39.36,39.38,37494.0,35.5447,35.5537,35.4726,35.4906,37494.0
2016-11-18 14:00:00,39.39,39.39,39.3,39.31,51199.0,35.4997,35.4997,35.4185,35.4276,51199.0
2016-11-18 14:30:00,39.32,39.33,39.27,39.32,53691.0,35.4366,35.4456,35.3915,35.4366,53691.0
2016-11-18 15:00:00,39.32,39.32,39.22,39.32,69918.0,35.4366,35.4366,35.3464,35.4366,69918.0
2016-11-18 15:30:00,39.33,39.4,39.25,39.28,149322.0,35.4456,35.5087,35.3735,35.4005,149322.0
2016-11-21 09:30:00,39.36,39.68,39.31,39.38,23836.0,35.4726,35.761,35.4276,35.4906,23836.0
2016-11-21 10:00:00,39.36,39.4,39.19,39.36,50635.0,35.4726,35.5087,35.3194,35.4726,50635.0
2016-11-21 10:30:00,39.34,39.54,39.33,39.5,24632.0,35.4546,35.6348,35.4456,35.5988,24632.0
2016-11-21 11:00:00,39.5,39.5,39.41,39.42,110447.0,35.5988,35.5988,35.5177,35.5267,110447.0
2016-11-21 11:30:00,39.41,39.65,39.4,39.59,23469.0,35.5177,35.734,35.5087,35.6799,23469.0
2016-11-21 12:00:00,39.59,39.67,39.54,39.61,15312.0,35.6799,35.752,35.6348,35.6979,15312.0
2016-11-21 12:30:00,39.62,39.74,39.6,39.72,32030.0,35.7069,35.8151,35.6889,35.7971,32030.0
2016-11-21 13:00:00,39.73,39.77,39.65,39.69,12341.0,35.8061,35.8421,35.734,35.77,12341.0
2016-11-21 13:30:00,39.68,39.73,39.64,39.64,17829.0,35.761,35.8061,35.725,35.725,17829.0
2016-11-21 14:00:00,39.62,39.68,39.61,39.67,105989.0,35.7069,35.761,35.6979,35.752,105989.0
2016-11-21 14:30:00,39.67,39.7,39.65,39.68,25283.0,35.752,35.779,35.734,35.761,25283.0
2016-11-21 15:00:00,39.67,39.68,39.61,39.66,46493.0,35.752,35.761,35.6979,35.743,46493.0
2016-11-21 15:30:00,39.67,39.71,39.64,39.7,80190.0,35.752,35.7881,35.725,35.779,80190.0
2016-11-22 09:30:00,39.91,39.91,39.68,39.71,15247.0,35.9683,35.9683,35.761,35.7881,15247.0
2016-11-22 10:00:00,39.71,39.82,39.7,39.72,103912.0,35.7881,35.8872,35.779,35.7971,103912.0
2016-11-22 10:30:00,39.75,39.81,39.67,39.75,127818.0,35.8241,35.8782,35.752,35.8241,127818.0
2016-11-22 11:00:00,39.75,39.89,39.75,39.82,28571.0,35.8241,35.9503,35.8241,35.8872,28571.0
2016-11-22 11:30:00,39.82,39.95,39.82,39.91,19892.0,35.8872,36.0043,35.8872,35.9683,19892.0
2016-11-22 12:00:00,39.91,40.04,39.88,40.04,20983.0,35.9683,36.0855,35.9413,36.0855,20983.0
2016-11-22 12:30:00,40.04,40.04,39.98,40.02,12700.0,36.0855,36.0855,36.0314,36.0674,12700.0
2016-11-22 13:00:00,40.02,40.1,39.99,40.01,21409.0,36.0674,36.1395,36.0404,36.0584,21409.0
2016-11-22 13:30:00,40.03,40.05,39.92,39.92,22204.0,36.0764,36.0945,35.9773,35.9773,22204.0
2016-11-22 14:00:00,39.91,40.05,39.91,40.01,69446.0,35.9683,36.0945,35.9683,36.0584,69446.0
2016-11-22 14:30:00,40.01,40.1,39.98,40.1,162851.0,36.0584,36.1395,36.0314,36.1395,162851.0
2016-11-22 15:00:00,40.09,40.1,40.06,40.07,33763.0,36.1305,36.1395,36.1035,36.1125,33763.0
2016-11-22 15:30:00,40.07,40.1,40.03,40.06,138470.0,36.1125,36.1395,36.0764,36.1035,138470.0
2016-11-23 09:30:00,40.13,40.21,39.98,40.01,10423.0,36.1666,36.2387,36.0314,36.0584,10423.0
2016-11-23 10:00:00,40.02,40.31,40.02,40.2,20533.0,36.0674,36.3288,36.0674,36.2297,20533.0
2016-11-23 10:30:00,40.18,40.22,40.08,40.14,33157.0,36.2116,36.2477,36.1215,36.1756,33157.0
2016-11-23 11:00:00,40.12,40.15,39.97,39.98,24773.0,36.1576,36.1846,36.0224,36.0314,24773.0
2016-11-23 11:30:00,40.0,40.11,39.98,39.99,28432.0,36.0494,36.1485,36.0314,36.0404,28432.0
2016-11-23 12:00:00,39.98,40.17,39.95,40.17,22386.0,36.0314,36.2026,36.0043,36.2026,22386.0
2016-11-23 12:30:00,40.18,40.22,40.1,40.15,14243.0,36.2116,36.2477,36.1395,36.1846,14243.0
2016-11-23 13:00:00,40.15,40.26,40.15,40.18,13267.0,36.1846,36.2837,36.1846,36.2116,13267.0
2016-11-23 13:30:00,40.2,40.21,40.07,40.08,19246.0,36.2297,36.2387,36.1125,36.1215,19246.0
2016-11-23 14:00:00,40.08,40.13,40.07,40.08,18850.0,36.1215,36.1666,36.1125,36.1215,18850.0
2016-11-23 14:30:00,40.08,40.14,40.06,40.1,18439.0,36.1215,36.1756,36.1035,36.1395,18439.0
2016-11-23 15:00:00,40.1,40.19,40.08,40.19,16630.0,36.1395,36.2206,36.1215,36.2206,16630.0
2016-11-23 15:30:00,40.19,40.2,40.1,40.16,67668.0,36.2206,36.2297,36.1395,36.1936,67668.0
2016-11-25 09:30:00,40.24,40.36,40.23,40.36,15377.0,36.2657,36.3739,36.2567,36.3739,15377.0
2016-11-25 10:00:00,40.37,40.38,40.27,40.37,13787.0,36.3829,36.3919,36.2927,36.3829,13787.0
2016-11-25 10:30:00,40.37,40.4,40.29,40.36,15653.0,36.3829,36.4099,36.3108,36.3739,15653.0
2016-11-25 11:00:00,40.38,40.43,40.37,40.39,23709.0,36.3919,36.4369,36.3829,36.4009,23709.0
2016-11-25 11:30:00,40.4,40.46,40.39,40.46,24391.0,36.4099,36.464,36.4009,36.464,24391.0
2016-11-25 12:00:00,40.46,40.46,40.4,40.46,29729.0,36.464,36.464,36.4099,36.464,29729.0
2016-11-25 12:30:00,40.47,40.51,40.44,40.49,59045.0,36.473,36.509,36.446,36.491,59045.0
2016-11-28 09:30:00,40.43,40.43,40.2,40.23,14859.0,36.4369,36.4369,36.2297,36.2567,14859.0
2016-11-28 10:00:00,40.22,40.28,40.16,40.26,11656.0,36.2477,36.3018,36.1936,36.2837,11656.0
2016-11-28 10:30:00,40.25,40.26,40.09,40.12,24471.0,36.2747,36.2837,36.1305,36.1576,24471.0
2016-11-28 11:00:00,40.12,40.16,39.97,40.05,25176.0,36.1576,36.1936,36.0224,36.0945,25176.0
2016-11-28 11:30:00,40.05,40.05,39.92,39.97,12737.0,36.0945,36.0945,35.9773,36.0224,12737.0
2016-11-28 12:00:00,39.94,39.95,39.87,39.87,12259.0,35.9953,36.0043,35.9322,35.9322,12259.0
2016-11-28 12:30:00,39.88,39.92,39.82,39.83,12900.0,35.9413,35.9773,35.8872,35.8962,12900.0
2016-11-28 13:00:00,39.83,39.86,39.78,39.84,20810.0,35.8962,35.9232,35.8511,35.9052,20810.0
2016-11-28 13:30:00,39.84,39.92,39.81,39.91,16291.0,35.9052,35.9773,35.8782,35.9683,16291.0
2016-11-28 14:00:00,39.91,39.96,39.88,39.9,23106.0,35.9683,36.0134,35.9413,35.9593,23106.0
2016-11-28 14:30:00,39.91,39.94,39.89,39.91,33622.0,35.9683,35.9953,35.9503,35.9683,33622.0
2016-11-28 15:00:00,39.9,39.96,39.83,39.84,54225.0,35.9593,36.0134,35.8962,35.9052,54225.0
2016-11-28 15:30:00,39.84,39.93,39.75,39.82,198941.0,35.9052,35.9863,35.8241,35.8872,198941.0
2016-11-29 09:30:00,39.76,39.92,39.76,39.91,68905.0,35.8331,35.9773,35.8331,35.9683,68905.0
2016-11-29 10:00:00,39.92,40.0,39.89,39.92,30564.0,35.9773,36.0494,35.9503,35.9773,30564.0
2016-11-29 10:30:00,39.94,39.99,39.91,39.91,21932.0,35.9953,36.0404,35.9683,35.9683,21932.0
2016-11-29 11:00:00,39.92,39.98,39.91,39.94,17480.0,35.9773,36.0314,35.9683,35.9953,17480.0
2016-11-29 11:30:00,39.94,39.99,39.8,39.82,37766.0,35.9953,36.0404,35.8692,35.8872,37766.0
2016-11-29 12:00:00,39.82,39.83,39.63,39.65,16860.0,35.8872,35.8962,35.716,35.734,16860.0
2016-11-29 12:30:00,39.65,39.72,39.64,39.67,20814.0,35.734,35.7971,35.725,35.752,20814.0
2016-11-29 13:00:00,39.67,39.68,39.59,39.64,25843.0,35.752,35.761,35.6799,35.725,25843.0
2016-11-29 13:30:00,39.64,39.76,39.62,39.76,18516.0,35.725,35.8331,35.7069,35.8331,18516.0
2016-11-29 14:00:00,39.76,39.78,39.71,39.71,20240.0,35.8331,35.8511,35.7881,35.7881,20240.0
2016-11-29 14:30:00,39.72,39.72,39.59,39.61,49000.0,35.7971,35.7971,35.6799,35.6979,49000.0
2016-11-29 15:00:00,39.61,39.62,39.49,39.56,38626.0,35.6979,35.7069,35.5898,35.6529,38626.0
2016-11-29 15:30:00,39.55,39.57,39.46,39.55,130968.0,35.6439,35.6619,35.5627,35.6439,130968.0
2016-11-30 09:30:00,39.75,39.95,39.54,39.64,18741.0,35.8241,36.0043,35.6348,35.725,18741.0
2016-11-30 10:00:00,39.63,39.65,39.3,39.35,60770.0,35.716,35.734,35.4185,35.4636,60770.0
2016-11-30 10:30:00,39.33,39.35,39.08,39.1,41502.0,35.4456,35.4636,35.2203,35.2383,41502.0
2016-11-30 11:00:00,39.09,39.25,39.06,39.08,65070.0,35.2293,35.3735,35.2022,35.2203,65070.0
2016-11-30 11:30:00,39.06,39.19,38.99,39.12,130811.0,35.2022,35.3194,35.1392,35.2563,130811.0
2016-11-30 12:00:00,39.13,39.15,38.94,38.96,47792.0,35.2653,35.2834,35.0941,35.1121,47792.0
2016-11-30 12:30:00,38.97,39.12,38.94,39.12,37617.0,35.1211,35.2563,35.0941,35.2563,37617.0
2016-11-30 13:00:00,39.13,39.22,39.09,39.2,36839.0,35.2653,35.3464,35.2293,35.3284,36839.0
2016-11-30 13:30:00,39.2,39.29,39.12,39.19,34886.0,35.3284,35.4095,35.2563,35.3194,34886.0
2016-11-30 14:00:00,39.2,39.23,39.14,39.17,31848.0,35.3284,35.3555,35.2743,35.3014,31848.0
2016-11-30 14:30:00,39.17,39.23,39.1,39.18,34532.0,35.3014,35.3555,35.2383,35.3104,34532.0
2016-11-30 15:00:00,39.17,39.25,39.15,39.18,48922.0,35.3014,35.3735,35.2834,35.3104,48922.0
2016-11-30 15:30:00,39.17,39.23,39.15,39.15,208687.0,35.3014,35.3555,35.2834,35.2834,208687.0
2016-12-01 09:30:00,39.16,39.37,39.09,39.28,15032.0,35.2924,35.4816,35.2293,35.4005,15032.0
2016-12-01 10:00:00,39.28,39.42,39.25,39.26,15274.0,35.4005,35.5267,35.3735,35.3825,15274.0
2016-12-01 10:30:00,39.25,39.34,39.16,39.17,24133.0,35.3735,35.4546,35.2924,35.3014,24133.0
2016-12-01 11:00:00,39.19,39.26,38.97,39.09,23893.0,35.3194,35.3825,35.1211,35.2293,23893.0
2016-12-01 11:30:00,39.11,39.17,39.04,39.04,15255.0,35.2473,35.3014,35.1842,35.1842,15255.0
2016-12-01 12:00:00,39.04,39.09,39.02,39.07,15703.0,35.1842,35.2293,35.1662,35.2113,15703.0
2016-12-01 12:30:00,39.06,39.11,39.02,39.09,15392.0,35.2022,35.2473,35.1662,35.2293,15392.0
2016-12-01 13:00:00,39.1,39.13,39.03,39.05,17252.0,35.2383,35.2653,35.1752,35.1932,17252.0
2016-12-01 13:30:00,39.05,39.09,39.04,39.08,14338.0,35.1932,35.2293,35.1842,35.2203,14338.0
2016-12-01 14:00:00,39.08,39.14,39.08,39.12,15928.0,35.2203,35.2743,35.2203,35.2563,15928.0
2016-12-01 14:30:00,39.12,39.15,39.04,39.13,19828.0,35.2563,35.2834,35.1842,35.2653,19828.0
2016-12-01 15:00:00,39.12,39.13,38.87,38.87,56337.0,35.2563,35.2653,35.031,35.031,56337.0
2016-12-01 15:30:00,38.87,38.99,38.82,38.95,226603.0,35.031,35.1392,34.986,35.1031,226603.0
2016-12-02 09:30:00,38.85,39.05,38.81,38.94,38872.0,35.013,35.1932,34.9769,35.0941,38872.0
2016-12-02 10:00:00,38.94,39.16,38.94,39.16,31119.0,35.0941,35.2924,35.0941,35.2924,31119.0
2016-12-02 10:30:00,39.17,39.29,39.11,39.28,31894.0,35.3014,35.4095,35.2473,35.4005,31894.0
2016-12-02 11:00:00,39.29,39.46,39.25,39.37,64528.0,35.4095,35.5627,35.3735,35.4816,64528.0
2016-12-02 11:30:00,39.38,39.39,39.18,39.21,15244.0,35.4906,35.4997,35.3104,35.3374,15244.0
2016-12-02 12:00:00,39.2,39.22,39.11,39.17,13403.0,35.3284,35.3464,35.2473,35.3014,13403.0
2016-12-02 12:30:00,39.17,39.17,39.08,39.15,6626.0,35.3014,35.3014,35.2203,35.2834,6626.0
2016-12-02 13:00:00,39.14,39.14,39.0,39.05,30240.0,35.2743,35.2743,35.1482,35.1932,30240.0
2016-12-02 13:30:00,39.07,39.18,39.07,39.14,19306.0,35.2113,35.3104,35.2113,35.2743,19306.0
2016-12-02 14:00:00,39.14,39.21,39.1,39.1,36865.0,35.2743,35.3374,35.2383,35.2383,36865.0
2016-12-02 14:30:00,39.11,39.18,39.08,39.14,33390.0,35.2473,35.3104,35.2203,35.2743,33390.0
2016-12-02 15:00:00,39.15,39.22,39.13,39.15,39382.0,35.2834,35.3464,35.2653,35.2834,39382.0
2016-12-02 15:30:00,39.15,39.23,39.15,39.19,146689.0,35.2834,35.3555,35.2834,35.3194,146689.0
2016-12-05 09:30:00,39.25,39.42,39.14,39.34,18648.0,35.3735,35.5267,35.2743,35.4546,18648.0
2016-12-05 10:00:00,39.32,39.34,39.22,39.23,9252.0,35.4366,35.4546,35.3464,35.3555,9252.0
2016-12-05 10:30:00,39.24,39.26,39.11,39.12,22348.0,35.3645,35.3825,35.2473,35.2563,22348.0
2016-12-05 11:00:00,39.12,39.19,39.11,39.11,28307.0,35.2563,35.3194,35.2473,35.2473,28307.0
2016-12-05 11:30:00,39.11,39.15,39.0,39.01,12699.0,35.2473,35.2834,35.1482,35.1572,12699.0
2016-12-05 12:00:00,39.0,39.01,38.93,38.97,15926.0,35.1482,35.1572,35.0851,35.1211,15926.0
2016-12-05 12:30:00,38.97,39.03,38.96,39.01,15863.0,35.1211,35.1752,35.1121,35.1572,15863.0
2016-12-05 13:00:00,39.0,39.02,38.99,39.02,11526.0,35.1482,35.1662,35.1392,35.1662,11526.0
2016-12-05 13:30:00,39.02,39.08,39.01,39.05,16892.0,35.1662,35.2203,35.1572,35.1932,16892.0
2016-12-05 14:00:00,39.05,39.07,39.04,39.06,14348.0,35.1932,35.2113,35.1842,35.2022,14348.0
2016-12-05 14:30:00,39.05,39.13,39.05,39.08,22496.0,35.1932,35.2653,35.1932,35.2203,22496.0
2016-12-05 15:00:00,39.08,39.12,39.07,39.1,18106.0,35.2203,35.2563,35.2113,35.2383,18106.0
2016-12-05 15:30:00,39.1,39.14,39.08,39.13,72259.0,35.2383,35.2743,35.2203,35.2653,72259.0
2016-12-06 09:30:00,39.12,39.12,38.77,38.77,13810.0,35.2563,35.2563,34.9409,34.9409,13810.0
2016-12-06 10:00:00,38.78,38.95,38.78,38.93,24279.0,34.9499,35.1031,34.9499,35.0851,24279.0
2016-12-06 10:30:00,38.93,39.0,38.81,38.9,111150.0,35.0851,35.1482,34.9769,35.0581,111150.0
2016-12-06 11:00:00,38.91,38.95,38.76,38.87,39669.0,35.0671,35.1031,34.9319,35.031,39669.0
2016-12-06 11:30:00,38.85,38.96,38.79,38.96,26193.0,35.013,35.1121,34.9589,35.1121,26193.0
2016-12-06 12:00:00,38.96,39.05,38.93,39.04,24806.0,35.1121,35.1932,35.0851,35.1842,24806.0
2016-12-06 12:30:00,39.04,39.14,39.03,39.14,39746.0,35.1842,35.2743,35.1752,35.2743,39746.0
2016-12-06 13:00:00,39.15,39.18,39.12,39.17,27884.0,35.2834,35.3104,35.2563,35.3014,27884.0
2016-12-06 13:30:00,39.18,39.22,39.15,39.15,18340.0,35.3104,35.3464,35.2834,35.2834,18340.0
2016-12-06 14:00:00,39.16,39.23,39.14,39.21,59358.0,35.2924,35.3555,35.2743,35.3374,59358.0
2016-12-06 14:30:00,39.21,39.27,39.2,39.25,33417.0,35.3374,35.3915,35.3284,35.3735,33417.0
2016-12-06 15:00:00,39.25,39.28,39.19,39.23,117900.0,35.3735,35.4005,35.3194,35.3555,117900.0
2016-12-06 15:30:00,39.23,39.32,39.22,39.28,87972.0,35.3555,35.4366,35.3464,35.4005,87972.0
2016-12-07 09:30:00,39.41,39.5,39.06,39.1,13289.0,35.5177,35.5988,35.2022,35.2383,13289.0
2016-12-07 10:00:00,39.09,39.17,39.03,39.14,49571.0,35.2293,35.3014,35.1752,35.2743,49571.0
2016-12-07 10:30:00,39.14,39.16,39.05,39.08,16773.0,35.2743,35.2924,35.1932,35.2203,16773.0
2016-12-07 11:00:00,39.08,39.08,39.02,39.03,14336.0,35.2203,35.2203,35.1662,35.1752,14336.0
2016-12-07 11:30:00,39.04,39.17,39.02,39.17,11561.0,35.1842,35.3014,35.1662,35.3014,11561.0
2016-12-07 12:00:00,39.2,39.22,39.15,39.2,9330.0,35.3284,35.3464,35.2834,35.3284,9330.0
2016-12-07 12:30:00,39.21,39.21,39.13,39.15,9934.0,35.3374,35.3374,35.2653,35.2834,9934.0
2016-12-07 13:00:00,39.16,39.27,39.14,39.24,8052.0,35.2924,35.3915,35.2743,35.3645,8052.0
2016-12-07 13:30:00,39.22,39.4,39.22,39.39,9247.0,35.3464,35.5087,35.3464,35.4997,9247.0
2016-12-07 14:00:00,39.41,39.41,39.26,39.27,15975.0,35.5177,35.5177,35.3825,35.3915,15975.0
2016-12-07 14:30:00,39.27,39.29,39.25,39.28,24328.0,35.3915,35.4095,35.3735,35.4005,24328.0
2016-12-07 15:00:00,39.27,39.28,39.24,39.27,41734.0,35.3915,35.4005,35.3645,35.3915,41734.0
2016-12-07 15:30:00,39.25,39.28,39.17,39.2,119961.0,35.3735,35.4005,35.3014,35.3284,119961.0
2016-12-08 09:30:00,39.08,39.11,38.9,38.97,27090.0,35.2203,35.2473,35.0581,35.1211,27090.0
2016-12-08 10:00:00,38.94,38.98,38.84,38.96,38694.0,35.0941,35.1301,35.004,35.1121,38694.0
2016-12-08 10:30:00,38.96,39.01,38.88,38.92,39564.0,35.1121,35.1572,35.04,35.0761,39564.0
2016-12-08 11:00:00,38.92,39.03,38.92,38.94,34733.0,35.0761,35.1752,35.0761,35.0941,34733.0
2016-12-08 11:30:00,38.95,38.97,38.89,38.93,19244.0,35.1031,35.1211,35.049,35.0851,19244.0
2016-12-08 12:00:00,38.93,38.96,38.86,38.93,34216.0,35.0851,35.1121,35.022,35.0851,34216.0
2016-12-08 12:30:00,38.92,39.13,38.91,39.12,85575.0,35.0761,35.2653,35.0671,35.2563,85575.0
2016-12-08 13:00:00,39.11,39.13,39.06,39.09,29496.0,35.2473,35.2653,35.2022,35.2293,29496.0
2016-12-08 13:30:00,39.09,39.21,39.07,39.19,61065.0,35.2293,35.3374,35.2113,35.3194,61065.0
2016-12-08 14:00:00,39.18,39.18,38.96,39.0,37662.0,35.3104,35.3104,35.1121,35.1482,37662.0
2016-12-08 14:30:00,39.0,39.04,38.9,38.92,38326.0,35.1482,35.1842,35.0581,35.0761,38326.0
2016-12-08 15:00:00,38.94,39.02,38.88,38.89,56978.0,35.0941,35.1662,35.04,35.049,56978.0
2016-12-08 15:30:00,38.89,39.01,38.89,38.95,190714.0,35.049,35.1572,35.049,35.1031,190714.0
2016-12-09 09:30:00,38.95,39.02,38.85,38.93,16872.0,35.1031,35.1662,35.013,35.0851,16872.0
2016-12-09 10:00:00,38.91,38.94,38.83,38.88,42830.0,35.0671,35.0941,34.995,35.04,42830.0
2016-12-09 10:30:00,38.86,39.09,38.86,39.0,42175.0,35.022,35.2293,35.022,35.1482,42175.0
2016-12-09 11:00:00,39.0,39.06,38.97,38.99,19709.0,35.1482,35.2022,35.1211,35.1392,19709.0
2016-12-09 11:30:00,39.0,39.16,39.0,39.03,25539.0,35.1482,35.2924,35.1482,35.1752,25539.0
2016-12-09 12:00:00,39.01,39.07,38.97,39.06,16744.0,35.1572,35.2113,35.1211,35.2022,16744.0
2016-12-09 12:30:00,39.09,39.13,39.07,39.12,11380.0,35.2293,35.2653,35.2113,35.2563,11380.0
2016-12-09 13:00:00,39.11,39.14,39.03,39.04,9911.0,35.2473,35.2743,35.1752,35.1842,9911.0
2016-12-09 13:30:00,39.03,39.05,39.02,39.02,12216.0,35.1752,35.1932,35.1662,35.1662,12216.0
2016-12-09 14:00:00,39.02,39.06,38.99,38.99,17542.0,35.1662,35.2022,35.1392,35.1392,17542.0
2016-12-09 14:30:00,38.98,38.99,38.93,38.99,15588.0,35.1301,35.1392,35.0851,35.1392,15588.0
2016-12-09 15:00:00,38.98,38.99,38.94,38.95,22875.0,35.1301,35.1392,35.0941,35.1031,22875.0
2016-12-09 15:30:00,38.96,39.03,38.95,39.01,59140.0,35.1121,35.1752,35.1031,35.1572,59140.0
2016-12-12 09:30:00,39.0,39.04,38.72,38.84,49007.0,35.1482,35.1842,34.8958,35.004,49007.0
2016-12-12 10:00:00,38.83,39.06,38.83,38.86,41643.0,34.995,35.2022,34.995,35.022,41643.0
2016-12-12 10:30:00,38.84,39.0,38.84,38.93,31530.0,35.004,35.1482,35.004,35.0851,31530.0
2016-12-12 11:00:00,38.92,38.98,38.92,38.96,51016.0,35.0761,35.1301,35.0761,35.1121,51016.0
2016-12-12 11:30:00,38.96,39.01,38.88,38.94,29856.0,35.1121,35.1572,35.04,35.0941,29856.0
2016-12-12 12:00:00,38.92,38.92,38.82,38.86,28264.0,35.0761,35.0761,34.986,35.022,28264.0
2016-12-12 12:30:00,38.86,38.89,38.77,38.81,18906.0,35.022,35.049,34.9409,34.9769,18906.0
2016-12-12 13:00:00,38.81,38.95,38.79,38.89,19074.0,34.9769,35.1031,34.9589,35.049,19074.0
2016-12-12 13:30:00,38.9,38.92,38.85,38.88,17403.0,35.0581,35.0761,35.013,35.04,17403.0
2016-12-12 14:00:00,38.88,38.92,38.84,38.85,19820.0,35.04,35.0761,35.004,35.013,19820.0
2016-12-12 14:30:00,38.87,38.88,38.77,38.81,28859.0,35.031,35.04,34.9409,34.9769,28859.0
2016-12-12 15:00:00,38.8,38.93,38.76,38.92,27709.0,34.9679,35.0851,34.9319,35.0761,27709.0
2016-12-12 15:30:00,38.91,38.93,38.85,38.89,97111.0,35.0671,35.0851,35.013,35.049,97111.0
2016-12-13 09:30:00,39.01,39.26,38.97,39.0,49435.0,35.1572,35.3825,35.1211,35.1482,49435.0
2016-12-13 10:00:00,38.96,38.98,38.59,38.63,31519.0,35.1121,35.1301,34.7787,34.8147,31519.0
2016-12-13 10:30:00,38.65,38.72,38.55,38.63,37885.0,34.8327,34.8958,34.7426,34.8147,37885.0
2016-12-13 11:00:00,38.63,38.75,38.63,38.68,55910.0,34.8147,34.9229,34.8147,34.8598,55910.0
2016-12-13 11:30:00,38.68,38.68,38.53,38.56,26120.0,34.8598,34.8598,34.7246,34.7516,26120.0
2016-12-13 12:00:00,38.56,38.81,38.54,38.74,26344.0,34.7516,34.9769,34.7336,34.9139,26344.0
2016-12-13 12:30:00,38.74,38.79,38.73,38.73,23078.0,34.9139,34.9589,34.9048,34.9048,23078.0
2016-12-13 13:00:00,38.73,38.89,38.73,38.88,18793.0,34.9048,35.049,34.9048,35.04,18793.0
2016-12-13 13:30:00,38.89,38.91,38.79,38.79,15284.0,35.049,35.0671,34.9589,34.9589,15284.0
2016-12-13 14:00:00,38.79,38.8,38.73,38.75,25265.0,34.9589,34.9679,34.9048,34.9229,25265.0
2016-12-13 14:30:00,38.73,38.8,38.72,38.79,36810.0,34.9048,34.9679,34.8958,34.9589,36810.0
2016-12-13 15:00:00,38.79,38.85,38.77,38.78,30137.0,34.9589,35.013,34.9409,34.9499,30137.0
2016-12-13 15:30:00,38.77,38.81,38.75,38.79,92240.0,34.9409,34.9769,34.9229,34.9589,92240.0
2016-12-14 09:30:00,38.77,39.06,38.74,38.8,13533.0,34.9409,35.2022,34.9139,34.9679,13533.0
2016-12-14 10:00:00,38.8,38.96,38.7,38.77,111221.0,34.9679,35.1121,34.8778,34.9409,111221.0
2016-12-14 10:30:00,38.8,38.81,38.53,38.61,37891.0,34.9679,34.9769,34.7246,34.7967,37891.0
2016-12-14 11:00:00,38.6,38.7,38.55,38.57,31811.0,34.7877,34.8778,34.7426,34.7606,31811.0
2016-12-14 11:30:00,38.59,38.59,38.47,38.5,24198.0,34.7787,34.7787,34.6705,34.6976,24198.0
2016-12-14 12:00:00,38.5,38.59,38.46,38.47,14029.0,34.6976,34.7787,34.6615,34.6705,14029.0
2016-12-14 12:30:00,38.47,38.47,38.42,38.47,24910.0,34.6705,34.6705,34.6255,34.6705,24910.0
2016-12-14 13:00:00,38.47,38.51,38.39,38.42,31200.0,34.6705,34.7066,34.5984,34.6255,31200.0
2016-12-14 13:30:00,38.41,38.57,38.4,38.57,38900.0,34.6164,34.7606,34.6074,34.7606,38900.0
2016-12-14 14:00:00,38.56,38.63,38.4,38.43,46368.0,34.7516,34.8147,34.6074,34.6345,46368.0
2016-12-14 14:30:00,38.43,38.58,38.43,38.46,42079.0,34.6345,34.7697,34.6345,34.6615,42079.0
2016-12-14 15:00:00,38.46,38.5,38.29,38.45,107586.0,34.6615,34.6976,34.5083,34.6525,107586.0
2016-12-14 15:30:00,38.45,38.56,38.32,38.35,231692.0,34.6525,34.7516,34.5353,34.5624,231692.0
2016-12-15 09:30:00,38.28,38.35,38.15,38.34,63481.0,34.4993,34.5624,34.3821,34.5534,63481.0
2016-12-15 10:00:00,38.35,38.38,38.16,38.19,40308.0,34.5624,34.5894,34.3911,34.4182,40308.0
2016-12-15 10:30:00,38.18,38.21,38.05,38.12,38528.0,34.4092,34.4362,34.292,34.3551,38528.0
2016-12-15 11:00:00,38.12,38.12,37.88,37.93,46417.0,34.3551,34.3551,34.1388,34.1839,46417.0
2016-12-15 11:30:00,37.94,38.03,37.89,37.92,53487.0,34.1929,34.274,34.1478,34.1748,53487.0
2016-12-15 12:00:00,37.92,38.06,37.91,37.99,35516.0,34.1748,34.301,34.1658,34.2379,35516.0
2016-12-15 12:30:00,37.98,37.98,37.79,37.85,33154.0,34.2289,34.2289,34.0577,34.1118,33154.0
2016-12-15 13:00:00,37.85,37.95,37.81,37.84,32009.0,34.1118,34.2019,34.0757,34.1027,32009.0
2016-12-15 13:30:00,37.83,37.85,37.63,37.68,52627.0,34.0937,34.1118,33.9135,33.9585,52627.0
2016-12-15 14:00:00,37.67,37.88,37.67,37.84,61882.0,33.9495,34.1388,33.9495,34.1027,61882.0
2016-12-15 14:30:00,37.85,37.93,37.8,37.93,120642.0,34.1118,34.1839,34.0667,34.1839,120642.0
2016-12-15 15:00:00,37.92,37.94,37.85,37.89,85003.0,34.1748,34.1929,34.1118,34.1478,85003.0
2016-12-15 15:30:00,37.89,37.95,37.87,37.89,264621.0,34.1478,34.2019,34.1298,34.1478,264621.0
2016-12-16 09:30:00,37.84,38.16,37.84,38.0,38489.0,34.1027,34.3911,34.1027,34.2469,38489.0
2016-12-16 10:00:00,38.01,38.09,37.98,38.04,40278.0,34.256,34.328,34.2289,34.283,40278.0
2016-12-16 10:30:00,38.04,38.13,38.03,38.08,49155.0,34.283,34.3641,34.274,34.319,49155.0
2016-12-16 11:00:00,38.08,38.14,38.05,38.08,59726.0,34.319,34.3731,34.292,34.319,59726.0
2016-12-16 11:30:00,38.06,38.19,38.05,38.15,78387.0,34.301,34.4182,34.292,34.3821,78387.0
2016-12-16 12:00:00,38.13,38.24,38.12,38.22,49075.0,34.3641,34.4632,34.3551,34.4452,49075.0
2016-12-16 12:30:00,38.22,38.22,38.16,38.2,19492.0,34.4452,34.4452,34.3911,34.4272,19492.0
2016-12-16 13:00:00,38.2,38.22,38.12,38.16,53211.0,34.4272,34.4452,34.3551,34.3911,53211.0
2016-12-16 13:30:00,38.15,38.17,38.09,38.16,56864.0,34.3821,34.4001,34.328,34.3911,56864.0
2016-12-16 14:00:00,38.14,38.19,38.12,38.16,51657.0,34.3731,34.4182,34.3551,34.3911,51657.0
2016-12-16 14:30:00,38.16,38.16,38.11,38.15,64654.0,34.3911,34.3911,34.3461,34.3821,64654.0
2016-12-16 15:00:00,38.15,38.17,38.09,38.13,72017.0,34.3821,34.4001,34.328,34.3641,72017.0
2016-12-16 15:30:00,38.13,38.2,38.04,38.18,313367.0,34.3641,34.4272,34.283,34.4092,313367.0
2016-12-19 09:30:00,38.42,38.61,37.98,38.41,33250.0,34.6255,34.7967,34.2289,34.6164,33250.0
2016-12-19 10:00:00,38.39,38.46,38.34,38.37,17867.0,34.5984,34.6615,34.5534,34.5804,17867.0
2016-12-19 10:30:00,38.37,38.74,38.36,38.73,93825.0,34.5804,34.9139,34.5714,34.9048,93825.0
2016-12-19 11:00:00,38.72,38.82,38.7,38.7,32186.0,34.8958,34.986,34.8778,34.8778,32186.0
2016-12-19 11:30:00,38.7,38.72,38.59,38.64,29699.0,34.8778,34.8958,34.7787,34.8237,29699.0
2016-12-19 12:00:00,38.63,38.71,38.57,38.71,35656.0,34.8147,34.8868,34.7606,34.8868,35656.0
2016-12-19 12:30:00,38.71,38.74,38.66,38.7,86744.0,34.8868,34.9139,34.8418,34.8778,86744.0
2016-12-19 13:00:00,38.7,38.72,38.65,38.67,81836.0,34.8778,34.8958,34.8327,34.8508,81836.0
2016-12-19 13:30:00,38.67,38.8,38.63,38.76,86436.0,34.8508,34.9679,34.8147,34.9319,86436.0
2016-12-19 14:00:00,38.76,38.79,38.73,38.75,81861.0,34.9319,34.9589,34.9048,34.9229,81861.0
2016-12-19 14:30:00,38.74,38.79,38.72,38.76,130788.0,34.9139,34.9589,34.8958,34.9319,130788.0
2016-12-19 15:00:00,38.74,38.81,38.73,38.8,141244.0,34.9139,34.9769,34.9048,34.9679,141244.0
2016-12-19 15:30:00,38.79,38.81,38.74,38.76,224361.0,34.9589,34.9769,34.9139,34.9319,224361.0
2016-12-20 09:30:00,38.68,38.86,38.52,38.73,208206.0,34.8598,35.022,34.7156,34.9048,208206.0
2016-12-20 10:00:00,38.73,38.76,38.63,38.65,80754.0,34.9048,34.9319,34.8147,34.8327,80754.0
2016-12-20 10:30:00,38.65,38.65,38.56,38.57,22013.0,34.8327,34.8327,34.7516,34.7606,22013.0
2016-12-20 11:00:00,38.57,38.59,38.5,38.53,25074.0,34.7606,34.7787,34.6976,34.7246,25074.0
2016-12-20 11:30:00,38.52,38.63,38.5,38.61,37039.0,34.7156,34.8147,34.6976,34.7967,37039.0
2016-12-20 12:00:00,38.64,38.87,38.61,38.83,55763.0,34.8237,35.031,34.7967,34.995,55763.0
2016-12-20 12:30:00,38.84,38.87,38.81,38.84,20733.0,35.004,35.031,34.9769,35.004,20733.0
2016-12-20 13:00:00,38.84,38.84,38.81,38.82,23658.0,35.004,35.004,34.9769,34.986,23658.0
2016-12-20 13:30:00,38.81,39.0,38.81,38.97,99184.0,34.9769,35.1482,34.9769,35.1211,99184.0
2016-12-20 14:00:00,38.96,39.02,38.94,38.96,61107.0,35.1121,35.1662,35.0941,35.1121,61107.0
2016-12-20 14:30:00,38.95,39.04,38.93,38.98,86653.0,35.1031,35.1842,35.0851,35.1301,86653.0
2016-12-20 15:00:00,38.98,39.1,38.97,39.07,197009.0,35.1301,35.2383,35.1211,35.2113,197009.0
2016-12-20 15:30:00,39.06,39.11,39.02,39.09,606732.0,35.2022,35.2473,35.1662,35.2293,606732.0
2016-12-21 09:30:00,39.01,39.28,39.01,39.23,23908.0,35.1572,35.4005,35.1572,35.3555,23908.0
2016-12-21 10:00:00,39.21,39.23,39.05,39.13,47997.0,35.3374,35.3555,35.1932,35.2653,47997.0
2016-12-21 10:30:00,39.12,39.2,39.11,39.19,48899.0,35.2563,35.3284,35.2473,35.3194,48899.0
2016-12-21 11:00:00,39.19,39.26,39.16,39.23,57175.0,35.3194,35.3825,35.2924,35.3555,57175.0
2016-12-21 11:30:00,39.23,39.39,39.21,39.33,99740.0,35.3555,35.4997,35.3374,35.4456,99740.0
2016-12-21 12:00:00,39.33,39.4,39.32,39.36,46084.0,35.4456,35.5087,35.4366,35.4726,46084.0
2016-12-21 12:30:00,39.37,39.52,39.31,39.34,75474.0,35.4816,35.6168,35.4276,35.4546,75474.0
2016-12-21 13:00:00,39.33,39.52,39.32,39.49,96078.0,35.4456,35.6168,35.4366,35.5898,96078.0
2016-12-21 13:30:00,39.5,39.59,39.45,39.59,163927.0,35.5988,35.6799,35.5537,35.6799,163927.0
2016-12-21 14:00:00,39.57,39.64,39.53,39.53,95933.0,35.6619,35.725,35.6258,35.6258,95933.0
2016-12-21 14:30:00,39.56,39.56,39.26,39.27,52598.0,35.6529,35.6529,35.3825,35.3915,52598.0
2016-12-21 15:00:00,39.28,39.28,39.19,39.2,19502.0,35.4005,35.4005,35.3194,35.3284,19502.0
2016-12-21 15:30:00,39.2,39.24,39.14,39.15,130720.0,35.3284,35.3645,35.2743,35.2834,130720.0
2016-12-22 09:30:00,39.24,39.47,39.16,39.29,26127.0,35.3645,35.5718,35.2924,35.4095,26127.0
2016-12-22 10:00:00,39.29,39.35,39.09,39.15,11735.0,35.4095,35.4636,35.2293,35.2834,11735.0
2016-12-22 10:30:00,39.1,39.16,39.03,39.07,22838.0,35.2383,35.2924,35.1752,35.2113,22838.0
2016-12-22 11:00:00,39.09,39.23,39.09,39.13,14709.0,35.2293,35.3555,35.2293,35.2653,14709.0
2016-12-22 11:30:00,39.14,39.26,39.01,39.25,76120.0,35.2743,35.3825,35.1572,35.3735,76120.0
2016-12-22 12:00:00,39.23,39.49,39.23,39.48,83877.0,35.3555,35.5898,35.3555,35.5808,83877.0
2016-12-22 12:30:00,39.48,39.59,39.48,39.49,22069.0,35.5808,35.6799,35.5808,35.5898,22069.0
2016-12-22 13:00:00,39.5,39.51,39.42,39.5,35643.0,35.5988,35.6078,35.5267,35.5988,35643.0
2016-12-22 13:30:00,39.48,39.6,39.48,39.59,31740.0,35.5808,35.6889,35.5808,35.6799,31740.0
2016-12-22 14:00:00,39.59,39.84,39.58,39.81,94393.0,35.6799,35.9052,35.6709,35.8782,94393.0
2016-12-22 14:30:00,39.8,39.95,39.79,39.9,103906.0,35.8692,36.0043,35.8601,35.9593,103906.0
2016-12-22 15:00:00,39.91,40.0,39.82,39.99,130346.0,35.9683,36.0494,35.8872,36.0404,130346.0
2016-12-22 15:30:00,39.98,39.99,39.86,39.91,230574.0,36.0314,36.0404,35.9232,35.9683,230574.0
2016-12-23 09:30:00,39.85,39.89,39.68,39.68,24645.0,35.9142,35.9503,35.761,35.761,24645.0
2016-12-23 10:00:00,39.68,39.94,39.65,39.94,35835.0,35.761,35.9953,35.734,35.9953,35835.0
2016-12-23 10:30:00,39.95,40.18,39.9,40.05,69084.0,36.0043,36.2116,35.9593,36.0945,69084.0
2016-12-23 11:00:00,40.04,40.26,40.03,40.21,63642.0,36.0855,36.2837,36.0764,36.2387,63642.0
2016-12-23 11:30:00,40.21,40.27,40.01,40.06,112684.0,36.2387,36.2927,36.0584,36.1035,112684.0
2016-12-23 12:00:00,40.05,40.09,40.0,40.02,25246.0,36.0945,36.1305,36.0494,36.0674,25246.0
2016-12-23 12:30:00,40.02,40.04,39.95,39.96,13223.0,36.0674,36.0855,36.0043,36.0134,13223.0
2016-12-23 13:00:00,39.95,39.96,39.89,39.9,14413.0,36.0043,36.0134,35.9503,35.9593,14413.0
2016-12-23 13:30:00,39.89,39.91,39.87,39.9,18672.0,35.9503,35.9683,35.9322,35.9593,18672.0
2016-12-23 14:00:00,39.9,39.99,39.82,39.83,28499.0,35.9593,36.0404,35.8872,35.8962,28499.0
2016-12-23 14:30:00,39.79,39.87,39.75,39.78,16166.0,35.8601,35.9322,35.8241,35.8511,16166.0
2016-12-23 15:00:00,39.77,39.91,39.75,39.8,40748.0,35.8421,35.9683,35.8241,35.8692,40748.0
2016-12-23 15:30:00,39.8,39.83,39.78,39.79,73827.0,35.8692,35.8962,35.8511,35.8601,73827.0
2016-12-27 09:30:00,40.07,40.27,39.95,40.27,23477.0,36.1125,36.2927,36.0043,36.2927,23477.0
2016-12-27 10:00:00,40.27,40.32,40.2,40.22,18718.0,36.2927,36.3378,36.2297,36.2477,18718.0
2016-12-27 10:30:00,40.2,40.31,40.19,40.25,28230.0,36.2297,36.3288,36.2206,36.2747,28230.0
2016-12-27 11:00:00,40.25,40.28,40.23,40.28,39559.0,36.2747,36.3018,36.2567,36.3018,39559.0
2016-12-27 11:30:00,40.28,40.34,40.22,40.23,21023.0,36.3018,36.3558,36.2477,36.2567,21023.0
2016-12-27 12:00:00,40.21,40.21,40.01,40.05,25644.0,36.2387,36.2387,36.0584,36.0945,25644.0
2016-12-27 12:30:00,40.04,40.04,39.93,39.93,18771.0,36.0855,36.0855,35.9863,35.9863,18771.0
2016-12-27 13:00:00,39.94,40.03,39.94,39.99,10936.0,35.9953,36.0764,35.9953,36.0404,10936.0
2016-12-27 13:30:00,39.99,39.99,39.94,39.97,9307.0,36.0404,36.0404,35.9953,36.0224,9307.0
2016-12-27 14:00:00,39.98,40.11,39.96,40.08,12664.0,36.0314,36.1485,36.0134,36.1215,12664.0
2016-12-27 14:30:00,40.06,40.21,40.05,40.2,33797.0,36.1035,36.2387,36.0945,36.2297,33797.0
2016-12-27 15:00:00,40.19,40.28,40.19,40.27,34496.0,36.2206,36.3018,36.2206,36.2927,34496.0
2016-12-27 15:30:00,40.27,40.29,40.16,40.19,96007.0,36.2927,36.3108,36.1936,36.2206,96007.0
2016-12-28 09:30:00,40.13,40.21,39.9,39.9,23431.0,36.1666,36.2387,35.9593,35.9593,23431.0
2016-12-28 10:00:00,39.87,39.88,39.7,39.78,20637.0,35.9322,35.9413,35.779,35.8511,20637.0
2016-12-28 10:30:00,39.78,39.8,39.67,39.68,23681.0,35.8511,35.8692,35.752,35.761,23681.0
2016-12-28 11:00:00,39.68,39.9,39.68,39.89,16366.0,35.761,35.9593,35.761,35.9503,16366.0
2016-12-28 11:30:00,39.89,39.94,39.83,39.88,17291.0,35.9503,35.9953,35.8962,35.9413,17291.0
2016-12-28 12:00:00,39.85,39.86,39.72,39.78,17641.0,35.9142,35.9232,35.7971,35.8511,17641.0
2016-12-28 12:30:00,39.78,39.79,39.73,39.77,9155.0,35.8511,35.8601,35.8061,35.8421,9155.0
2016-12-28 13:00:00,39.77,39.78,39.74,39.74,15226.0,35.8421,35.8511,35.8151,35.8151,15226.0
2016-12-28 13:30:00,39.74,39.74,39.59,39.59,9893.0,35.8151,35.8151,35.6799,35.6799,9893.0
2016-12-28 14:00:00,39.6,39.66,39.58,39.59,17409.0,35.6889,35.743,35.6709,35.6799,17409.0
2016-12-28 14:30:00,39.59,39.65,39.55,39.65,27306.0,35.6799,35.734,35.6439,35.734,27306.0
2016-12-28 15:00:00,39.65,39.74,39.63,39.67,41513.0,35.734,35.8151,35.716,35.752,41513.0
2016-12-28 15:30:00,39.66,39.67,39.5,39.56,89711.0,35.743,35.752,35.5988,35.6529,89711.0
2016-12-29 09:30:00,39.63,39.86,39.47,39.65,13626.0,35.716,35.9232,35.5718,35.734,13626.0
2016-12-29 10:00:00,39.65,39.71,39.56,39.65,19049.0,35.734,35.7881,35.6529,35.734,19049.0
2016-12-29 10:30:00,39.66,39.79,39.64,39.73,25673.0,35.743,35.8601,35.725,35.8061,25673.0
2016-12-29 11:00:00,39.71,39.78,39.67,39.75,28137.0,35.7881,35.8511,35.752,35.8241,28137.0
2016-12-29 11:30:00,39.76,39.81,39.74,39.75,26823.0,35.8331,35.8782,35.8151,35.8241,26823.0
2016-12-29 12:00:00,39.75,39.76,39.6,39.65,23031.0,35.8241,35.8331,35.6889,35.734,23031.0
2016-12-29 12:30:00,39.66,39.82,39.65,39.74,18560.0,35.743,35.8872,35.734,35.8151,18560.0
2016-12-29 13:00:00,39.74,39.78,39.71,39.71,15576.0,35.8151,35.8511,35.7881,35.7881,15576.0
2016-12-29 13:30:00,39.71,39.76,39.69,39.75,17541.0,35.7881,35.8331,35.77,35.8241,17541.0
2016-12-29 14:00:00,39.75,39.87,39.7,39.81,54312.0,35.8241,35.9322,35.779,35.8782,54312.0
2016-12-29 14:30:00,39.81,39.89,39.76,39.8,51194.0,35.8782,35.9503,35.8331,35.8692,51194.0
2016-12-29 15:00:00,39.8,39.81,39.73,39.74,41333.0,35.8692,35.8782,35.8061,35.8151,41333.0
2016-12-29 15:30:00,39.75,39.76,39.67,39.74,106389.0,35.8241,35.8331,35.752,35.8151,106389.0
2016-12-30 09:30:00,39.8,39.8,39.58,39.63,23837.0,35.8692,35.8692,35.6709,35.716,23837.0
2016-12-30 10:00:00,39.64,39.66,39.54,39.64,22670.0,35.725,35.743,35.6348,35.725,22670.0
2016-12-30 10:30:00,39.63,39.72,39.58,39.7,13605.0,35.716,35.7971,35.6709,35.779,13605.0
2016-12-30 11:00:00,39.71,39.77,39.66,39.75,16709.0,35.7881,35.8421,35.743,35.8241,16709.0
2016-12-30 11:30:00,39.74,39.83,39.74,39.77,14345.0,35.8151,35.8962,35.8151,35.8421,14345.0
2016-12-30 12:00:00,39.76,39.78,39.67,39.72,10250.0,35.8331,35.8511,35.752,35.7971,10250.0
2016-12-30 12:30:00,39.71,39.72,39.64,39.72,12348.0,35.7881,35.7971,35.725,35.7971,12348.0
2016-12-30 13:00:00,39.71,39.75,39.7,39.71,8835.0,35.7881,35.8241,35.779,35.7881,8835.0
2016-12-30 13:30:00,39.7,39.7,39.61,39.65,12680.0,35.779,35.779,35.6979,35.734,12680.0
2016-12-30 14:00:00,39.67,39.7,39.62,39.68,18081.0,35.752,35.779,35.7069,35.761,18081.0
2016-12-30 14:30:00,39.67,39.69,39.54,39.63,20490.0,35.752,35.77,35.6348,35.716,20490.0
2016-12-30 15:00:00,39.62,39.74,39.62,39.66,17585.0,35.7069,35.8151,35.7069,35.743,17585.0
2016-12-30 15:30:00,39.66,39.77,39.51,39.72,235915.0,35.743,35.8421,35.6078,35.7971,235915.0
2017-01-03 09:30:00,39.79,40.03,39.79,39.94,20456.0,35.8601,36.0764,35.8601,35.9953,20456.0
2017-01-03 10:00:00,39.99,40.3,39.95,40.27,79340.0,36.0404,36.3198,36.0043,36.2927,79340.0
2017-01-03 10:30:00,40.26,40.27,39.84,39.86,67299.0,36.2837,36.2927,35.9052,35.9232,67299.0
2017-01-03 11:00:00,39.83,39.92,39.8,39.85,51858.0,35.8962,35.9773,35.8692,35.9142,51858.0
2017-01-03 11:30:00,39.87,39.87,39.67,39.77,21176.0,35.9322,35.9322,35.752,35.8421,21176.0
2017-01-03 12:00:00,39.78,39.8,39.66,39.68,38068.0,35.8511,35.8692,35.743,35.761,38068.0
2017-01-03 12:30:00,39.68,39.68,39.55,39.57,23639.0,35.761,35.761,35.6439,35.6619,23639.0
2017-01-03 13:00:00,39.56,39.56,39.43,39.44,37110.0,35.6529,35.6529,35.5357,35.5447,37110.0
2017-01-03 13:30:00,39.45,39.47,39.28,39.3,46281.0,35.5537,35.5718,35.4005,35.4185,46281.0
2017-01-03 14:00:00,39.31,39.31,39.18,39.21,78527.0,35.4276,35.4276,35.3104,35.3374,78527.0
2017-01-03 14:30:00,39.21,39.24,39.09,39.18,79009.0,35.3374,35.3645,35.2293,35.3104,79009.0
2017-01-03 15:00:00,39.18,39.25,39.16,39.22,54554.0,35.3104,35.3735,35.2924,35.3464,54554.0
2017-01-03 15:30:00,39.21,39.29,39.13,39.21,184991.0,35.3374,35.4095,35.2653,35.3374,184991.0
2017-01-04 09:30:00,39.44,39.53,39.21,39.29,57769.0,35.5447,35.6258,35.3374,35.4095,57769.0
2017-01-04 10:00:00,39.29,39.31,39.03,39.13,114487.0,35.4095,35.4276,35.1752,35.2653,114487.0
2017-01-04 10:30:00,39.11,39.22,39.05,39.07,64978.0,35.2473,35.3464,35.1932,35.2113,64978.0
2017-01-04 11:00:00,39.08,39.17,39.07,39.12,56913.0,35.2203,35.3014,35.2113,35.2563,56913.0
2017-01-04 11:30:00,39.13,39.2,39.11,39.18,41508.0,35.2653,35.3284,35.2473,35.3104,41508.0
2017-01-04 12:00:00,39.19,39.36,39.18,39.27,36808.0,35.3194,35.4726,35.3104,35.3915,36808.0
2017-01-04 12:30:00,39.27,39.37,39.19,39.26,123972.0,35.3915,35.4816,35.3194,35.3825,123972.0
2017-01-04 13:00:00,39.26,39.5,39.26,39.46,26669.0,35.3825,35.5988,35.3825,35.5627,26669.0
2017-01-04 13:30:00,39.42,39.42,39.33,39.39,30244.0,35.5267,35.5267,35.4456,35.4997,30244.0
2017-01-04 14:00:00,39.36,39.51,39.31,39.44,38787.0,35.4726,35.6078,35.4276,35.5447,38787.0
2017-01-04 14:30:00,39.44,39.51,39.4,39.46,34898.0,35.5447,35.6078,35.5087,35.5627,34898.0
2017-01-04 15:00:00,39.46,39.48,39.38,39.4,51977.0,35.5627,35.5808,35.4906,35.5087,51977.0
2017-01-04 15:30:00,39.4,39.45,39.36,39.41,181198.0,35.5087,35.5537,35.4726,35.5177,181198.0
2017-01-05 09:30:00,39.53,39.71,39.46,39.61,31161.0,35.6258,35.7881,35.5627,35.6979,31161.0
2017-01-05 10:00:00,39.6,39.9,39.54,39.78,113388.0,35.6889,35.9593,35.6348,35.8511,113388.0
2017-01-05 10:30:00,39.79,39.84,39.49,39.83,138348.0,35.8601,35.9052,35.5898,35.8962,138348.0
2017-01-05 11:00:00,39.83,39.89,39.61,39.62,37113.0,35.8962,35.9503,35.6979,35.7069,37113.0
2017-01-05 11:30:00,39.59,39.6,39.44,39.59,74006.0,35.6799,35.6889,35.5447,35.6799,74006.0
2017-01-05 12:00:00,39.58,39.66,39.44,39.66,40991.0,35.6709,35.743,35.5447,35.743,40991.0
2017-01-05 12:30:00,39.65,39.72,39.61,39.64,45276.0,35.734,35.7971,35.6979,35.725,45276.0
2017-01-05 13:00:00,39.64,39.74,39.62,39.69,30106.0,35.725,35.8151,35.7069,35.77,30106.0
2017-01-05 13:30:00,39.7,39.72,39.65,39.72,37036.0,35.779,35.7971,35.734,35.7971,37036.0
2017-01-05 14:00:00,39.72,39.79,39.71,39.71,37482.0,35.7971,35.8601,35.7881,35.7881,37482.0
2017-01-05 14:30:00,39.7,39.75,39.68,39.72,25713.0,35.779,35.8241,35.761,35.7971,25713.0
2017-01-05 15:00:00,39.72,39.86,39.71,39.85,72996.0,35.7971,35.9232,35.7881,35.9142,72996.0
2017-01-05 15:30:00,39.85,39.91,39.8,39.82,182770.0,35.9142,35.9683,35.8692,35.8872,182770.0
2017-01-06 09:30:00,39.89,40.1,39.7,39.89,20365.0,35.9503,36.1395,35.779,35.9503,20365.0
2017-01-06 10:00:00,39.89,39.91,39.73,39.8,54603.0,35.9503,35.9683,35.8061,35.8692,54603.0
2017-01-06 10:30:00,39.78,39.8,39.63,39.75,68556.0,35.8511,35.8692,35.716,35.8241,68556.0
2017-01-06 11:00:00,39.76,39.85,39.73,39.77,101838.0,35.8331,35.9142,35.8061,35.8421,101838.0
2017-01-06 11:30:00,39.76,39.86,39.75,39.84,74425.0,35.8331,35.9232,35.8241,35.9052,74425.0
2017-01-06 12:00:00,39.84,39.88,39.79,39.87,21257.0,35.9052,35.9413,35.8601,35.9322,21257.0
2017-01-06 12:30:00,39.87,39.91,39.85,39.87,10216.0,35.9322,35.9683,35.9142,35.9322,10216.0
2017-01-06 13:00:00,39.88,39.9,39.8,39.8,11342.0,35.9413,35.9593,35.8692,35.8692,11342.0
2017-01-06 13:30:00,39.79,39.84,39.75,39.76,14430.0,35.8601,35.9052,35.8241,35.8331,14430.0
2017-01-06 14:00:00,39.75,39.75,39.5,39.52,79951.0,35.8241,35.8241,35.5988,35.6168,79951.0
2017-01-06 14:30:00,39.52,39.57,39.5,39.52,33845.0,35.6168,35.6619,35.5988,35.6168,33845.0
2017-01-06 15:00:00,39.52,39.58,39.52,39.58,38513.0,35.6168,35.6709,35.6168,35.6709,38513.0
2017-01-06 15:30:00,39.57,39.71,39.57,39.63,134613.0,35.6619,35.7881,35.6619,35.716,134613.0
2017-01-09 09:30:00,39.62,39.68,39.31,39.33,18711.0,35.7069,35.761,35.4276,35.4456,18711.0
2017-01-09 10:00:00,39.35,39.58,39.32,39.53,26982.0,35.4636,35.6709,35.4366,35.6258,26982.0
2017-01-09 10:30:00,39.53,39.58,39.41,39.57,25205.0,35.6258,35.6709,35.5177,35.6619,25205.0
2017-01-09 11:00:00,39.54,39.62,39.49,39.56,28762.0,35.6348,35.7069,35.5898,35.6529,28762.0
2017-01-09 11:30:00,39.56,39.65,39.55,39.62,37378.0,35.6529,35.734,35.6439,35.7069,37378.0
2017-01-09 12:00:00,39.62,39.63,39.4,39.47,18953.0,35.7069,35.716,35.5087,35.5718,18953.0
2017-01-09 12:30:00,39.45,39.52,39.42,39.48,14495.0,35.5537,35.6168,35.5267,35.5808,14495.0
2017-01-09 13:00:00,39.48,39.53,39.44,39.47,21102.0,35.5808,35.6258,35.5447,35.5718,21102.0
2017-01-09 13:30:00,39.47,39.52,39.45,39.52,92432.0,35.5718,35.6168,35.5537,35.6168,92432.0
2017-01-09 14:00:00,39.51,39.52,39.46,39.5,32045.0,35.6078,35.6168,35.5627,35.5988,32045.0
2017-01-09 14:30:00,39.51,39.51,39.39,39.48,43409.0,35.6078,35.6078,35.4997,35.5808,43409.0
2017-01-09 15:00:00,39.48,39.59,39.45,39.57,47439.0,35.5808,35.6799,35.5537,35.6619,47439.0
2017-01-09 15:30:00,39.58,39.63,39.54,39.59,165905.0,35.6709,35.716,35.6348,35.6799,165905.0
2017-01-10 09:30:00,39.55,39.97,39.55,39.92,15132.0,35.6439,36.0224,35.6439,35.9773,15132.0
2017-01-10 10:00:00,39.93,39.97,39.87,39.96,21444.0,35.9863,36.0224,35.9322,36.0134,21444.0
2017-01-10 10:30:00,39.97,39.98,39.92,39.97,37072.0,36.0224,36.0314,35.9773,36.0224,37072.0
2017-01-10 11:00:00,39.97,40.22,39.96,40.21,45678.0,36.0224,36.2477,36.0134,36.2387,45678.0
2017-01-10 11:30:00,40.2,40.25,40.09,40.23,50465.0,36.2297,36.2747,36.1305,36.2567,50465.0
2017-01-10 12:00:00,40.23,40.28,40.13,40.13,35987.0,36.2567,36.3018,36.1666,36.1666,35987.0
2017-01-10 12:30:00,40.13,40.27,40.13,40.16,32602.0,36.1666,36.2927,36.1666,36.1936,32602.0
2017-01-10 13:00:00,40.16,40.18,40.1,40.11,32225.0,36.1936,36.2116,36.1395,36.1485,32225.0
2017-01-10 13:30:00,40.12,40.16,40.11,40.13,43138.0,36.1576,36.1936,36.1485,36.1666,43138.0
2017-01-10 14:00:00,40.14,40.16,40.06,40.1,62410.0,36.1756,36.1936,36.1035,36.1395,62410.0
2017-01-10 14:30:00,40.09,40.14,40.09,40.12,51094.0,36.1305,36.1756,36.1305,36.1576,51094.0
2017-01-10 15:00:00,40.12,40.15,40.11,40.15,52012.0,36.1576,36.1846,36.1485,36.1846,52012.0
2017-01-10 15:30:00,40.15,40.27,40.11,40.12,195408.0,36.1846,36.2927,36.1485,36.1576,195408.0
2017-01-11 09:30:00,39.97,40.65,39.97,40.62,176495.0,36.0224,36.6352,36.0224,36.6082,176495.0
2017-01-11 10:00:00,40.58,40.8,40.56,40.68,78647.0,36.5721,36.7704,36.5541,36.6622,78647.0
2017-01-11 10:30:00,40.66,40.69,40.58,40.65,40203.0,36.6442,36.6713,36.5721,36.6352,40203.0
2017-01-11 11:00:00,40.66,40.79,40.65,40.7,45829.0,36.6442,36.7614,36.6352,36.6803,45829.0
2017-01-11 11:30:00,40.7,40.77,40.62,40.71,68931.0,36.6803,36.7434,36.6082,36.6893,68931.0
2017-01-11 12:00:00,40.72,40.8,40.59,40.8,38843.0,36.6983,36.7704,36.5811,36.7704,38843.0
2017-01-11 12:30:00,40.78,40.86,40.75,40.86,34274.0,36.7524,36.8245,36.7253,36.8245,34274.0
2017-01-11 13:00:00,40.87,40.87,40.66,40.75,38496.0,36.8335,36.8335,36.6442,36.7253,38496.0
2017-01-11 13:30:00,40.72,40.82,40.69,40.78,36012.0,36.6983,36.7884,36.6713,36.7524,36012.0
2017-01-11 14:00:00,40.78,40.78,40.67,40.76,50373.0,36.7524,36.7524,36.6532,36.7343,50373.0
2017-01-11 14:30:00,40.76,40.83,40.75,40.83,51813.0,36.7343,36.7974,36.7253,36.7974,51813.0
2017-01-11 15:00:00,40.83,40.84,40.75,40.79,109968.0,36.7974,36.8064,36.7253,36.7614,109968.0
2017-01-11 15:30:00,40.78,40.84,40.75,40.82,215787.0,36.7524,36.8064,36.7253,36.7884,215787.0
2017-01-12 09:30:00,40.92,40.92,40.6,40.69,46252.0,36.8785,36.8785,36.5902,36.6713,46252.0
2017-01-12 10:00:00,40.67,40.69,40.45,40.55,47375.0,36.6532,36.6713,36.455,36.5451,47375.0
2017-01-12 10:30:00,40.55,40.69,40.54,40.6,57980.0,36.5451,36.6713,36.5361,36.5902,57980.0
2017-01-12 11:00:00,40.59,40.67,40.53,40.67,63275.0,36.5811,36.6532,36.5271,36.6532,63275.0
2017-01-12 11:30:00,40.68,40.69,40.55,40.56,26686.0,36.6622,36.6713,36.5451,36.5541,26686.0
2017-01-12 12:00:00,40.57,40.67,40.55,40.64,26125.0,36.5631,36.6532,36.5451,36.6262,26125.0
2017-01-12 12:30:00,40.64,40.71,40.64,40.7,22939.0,36.6262,36.6893,36.6262,36.6803,22939.0
2017-01-12 13:00:00,40.7,40.74,40.69,40.72,21230.0,36.6803,36.7163,36.6713,36.6983,21230.0
2017-01-12 13:30:00,40.72,40.75,40.69,40.72,20845.0,36.6983,36.7253,36.6713,36.6983,20845.0
2017-01-12 14:00:00,40.72,40.74,40.67,40.72,22690.0,36.6983,36.7163,36.6532,36.6983,22690.0
2017-01-12 14:30:00,40.73,40.8,40.72,40.73,24307.0,36.7073,36.7704,36.6983,36.7073,24307.0
2017-01-12 15:00:00,40.73,40.84,40.65,40.78,94833.0,36.7073,36.8064,36.6352,36.7524,94833.0
2017-01-12 15:30:00,40.78,40.9,40.77,40.87,91226.0,36.7524,36.8605,36.7434,36.8335,91226.0
2017-01-13 09:30:00,40.92,41.05,40.75,40.8,38671.0,36.8785,36.9957,36.7253,36.7704,38671.0
2017-01-13 10:00:00,40.8,40.99,40.8,40.95,46647.0,36.7704,36.9416,36.7704,36.9056,46647.0
2017-01-13 10:30:00,40.95,40.98,40.89,40.92,20944.0,36.9056,36.9326,36.8515,36.8785,20944.0
2017-01-13 11:00:00,40.92,41.04,40.86,40.97,44890.0,36.8785,36.9867,36.8245,36.9236,44890.0
2017-01-13 11:30:00,40.96,40.97,40.92,40.94,21386.0,36.9146,36.9236,36.8785,36.8966,21386.0
2017-01-13 12:00:00,40.95,40.95,40.92,40.93,30177.0,36.9056,36.9056,36.8785,36.8876,30177.0
2017-01-13 12:30:00,40.93,40.98,40.91,40.91,25846.0,36.8876,36.9326,36.8695,36.8695,25846.0
2017-01-13 13:00:00,40.91,40.92,40.74,40.82,47625.0,36.8695,36.8785,36.7163,36.7884,47625.0
2017-01-13 13:30:00,40.82,40.89,40.8,40.85,25510.0,36.7884,36.8515,36.7704,36.8155,25510.0
2017-01-13 14:00:00,40.85,40.89,40.81,40.85,27365.0,36.8155,36.8515,36.7794,36.8155,27365.0
2017-01-13 14:30:00,40.85,40.92,40.79,40.92,38597.0,36.8155,36.8785,36.7614,36.8785,38597.0
2017-01-13 15:00:00,40.91,40.93,40.89,40.9,39271.0,36.8695,36.8876,36.8515,36.8605,39271.0
2017-01-13 15:30:00,40.9,41.04,40.9,40.99,170878.0,36.8605,36.9867,36.8605,36.9416,170878.0
2017-01-17 09:30:00,40.85,40.93,40.75,40.89,79060.0,36.8155,36.8876,36.7253,36.8515,79060.0
2017-01-17 10:00:00,40.89,40.9,40.67,40.69,184380.0,36.8515,36.8605,36.6532,36.6713,184380.0
2017-01-17 10:30:00,40.69,40.69,40.64,40.66,33055.0,36.6713,36.6713,36.6262,36.6442,33055.0
2017-01-17 11:00:00,40.67,40.71,40.61,40.71,52628.0,36.6532,36.6893,36.5992,36.6893,52628.0
2017-01-17 11:30:00,40.7,40.87,40.66,40.84,21400.0,36.6803,36.8335,36.6442,36.8064,21400.0
2017-01-17 12:00:00,40.84,40.84,40.57,40.61,41104.0,36.8064,36.8064,36.5631,36.5992,41104.0
2017-01-17 12:30:00,40.61,40.63,40.56,40.59,29235.0,36.5992,36.6172,36.5541,36.5811,29235.0
2017-01-17 13:00:00,40.59,40.62,40.55,40.57,24089.0,36.5811,36.6082,36.5451,36.5631,24089.0
2017-01-17 13:30:00,40.57,40.64,40.53,40.64,59590.0,36.5631,36.6262,36.5271,36.6262,59590.0
2017-01-17 14:00:00,40.65,40.66,40.57,40.57,56526.0,36.6352,36.6442,36.5631,36.5631,56526.0
2017-01-17 14:30:00,40.57,40.69,40.48,40.64,78108.0,36.5631,36.6713,36.482,36.6262,78108.0
2017-01-17 15:00:00,40.64,40.66,40.58,40.65,59040.0,36.6262,36.6442,36.5721,36.6352,59040.0
2017-01-17 15:30:00,40.65,40.79,40.61,40.73,180012.0,36.6352,36.7614,36.5992,36.7073,180012.0
2017-01-18 09:30:00,40.54,40.65,40.21,40.65,65075.0,36.5361,36.6352,36.2387,36.6352,65075.0
2017-01-18 10:00:00,40.63,40.68,40.43,40.55,62617.0,36.6172,36.6622,36.4369,36.5451,62617.0
2017-01-18 10:30:00,40.55,40.61,40.49,40.59,66980.0,36.5451,36.5992,36.491,36.5811,66980.0
2017-01-18 11:00:00,40.58,40.75,40.52,40.71,71128.0,36.5721,36.7253,36.5181,36.6893,71128.0
2017-01-18 11:30:00,40.73,40.73,40.58,40.61,46068.0,36.7073,36.7073,36.5721,36.5992,46068.0
2017-01-18 12:00:00,40.6,40.78,40.59,40.63,31399.0,36.5902,36.7524,36.5811,36.6172,31399.0
2017-01-18 12:30:00,40.64,40.65,40.55,40.55,38779.0,36.6262,36.6352,36.5451,36.5451,38779.0
2017-01-18 13:00:00,40.55,40.59,40.48,40.53,82572.0,36.5451,36.5811,36.482,36.5271,82572.0
2017-01-18 13:30:00,40.52,40.73,40.51,40.55,75200.0,36.5181,36.7073,36.509,36.5451,75200.0
2017-01-18 14:00:00,40.56,40.62,40.53,40.56,94828.0,36.5541,36.6082,36.5271,36.5541,94828.0
2017-01-18 14:30:00,40.56,40.63,40.55,40.57,76759.0,36.5541,36.6172,36.5451,36.5631,76759.0
2017-01-18 15:00:00,40.56,40.61,40.55,40.57,114507.0,36.5541,36.5992,36.5451,36.5631,114507.0
2017-01-18 15:30:00,40.57,40.68,40.55,40.66,194930.0,36.5631,36.6622,36.5451,36.6442,194930.0
2017-01-19 09:30:00,41.09,41.63,40.94,41.2,61314.0,37.0318,37.5184,36.8966,37.1309,61314.0
2017-01-19 10:00:00,41.2,41.38,41.14,41.34,51512.0,37.1309,37.2931,37.0768,37.2571,51512.0
2017-01-19 10:30:00,41.34,41.44,41.32,41.38,74014.0,37.2571,37.3472,37.239,37.2931,74014.0
2017-01-19 11:00:00,41.38,41.43,41.3,41.31,28975.0,37.2931,37.3382,37.221,37.23,28975.0
2017-01-19 11:30:00,41.32,41.34,41.27,41.29,22631.0,37.239,37.2571,37.194,37.212,22631.0
2017-01-19 12:00:00,41.28,41.36,41.28,41.32,21957.0,37.203,37.2751,37.203,37.239,21957.0
2017-01-19 12:30:00,41.32,41.41,41.31,41.39,61748.0,37.239,37.3202,37.23,37.3021,61748.0
2017-01-19 13:00:00,41.4,41.4,41.32,41.36,18540.0,37.3111,37.3111,37.239,37.2751,18540.0
2017-01-19 13:30:00,41.34,41.4,41.32,41.34,24706.0,37.2571,37.3111,37.239,37.2571,24706.0
2017-01-19 14:00:00,41.32,41.34,41.14,41.2,38482.0,37.239,37.2571,37.0768,37.1309,38482.0
2017-01-19 14:30:00,41.19,41.3,41.19,41.26,97769.0,37.1219,37.221,37.1219,37.185,97769.0
2017-01-19 15:00:00,41.26,41.52,41.26,41.49,101453.0,37.185,37.4193,37.185,37.3922,101453.0
2017-01-19 15:30:00,41.48,41.54,41.42,41.49,132070.0,37.3832,37.4373,37.3292,37.3922,132070.0
2017-01-20 09:30:00,41.67,41.67,41.36,41.4,22205.0,37.5545,37.5545,37.2751,37.3111,22205.0
2017-01-20 10:00:00,41.38,41.41,41.26,41.28,57058.0,37.2931,37.3202,37.185,37.203,57058.0
2017-01-20 10:30:00,41.27,41.44,41.24,41.44,83867.0,37.194,37.3472,37.1669,37.3472,83867.0
2017-01-20 11:00:00,41.44,41.44,41.32,41.41,90040.0,37.3472,37.3472,37.239,37.3202,90040.0
2017-01-20 11:30:00,41.41,41.42,41.36,41.41,23578.0,37.3202,37.3292,37.2751,37.3202,23578.0
2017-01-20 12:00:00,41.41,41.41,41.33,41.34,39335.0,37.3202,37.3202,37.2481,37.2571,39335.0
2017-01-20 12:30:00,41.34,41.36,41.29,41.34,77845.0,37.2571,37.2751,37.212,37.2571,77845.0
2017-01-20 13:00:00,41.34,41.46,41.29,41.38,37610.0,37.2571,37.3652,37.212,37.2931,37610.0
2017-01-20 13:30:00,41.38,41.4,41.33,41.39,30552.0,37.2931,37.3111,37.2481,37.3021,30552.0
2017-01-20 14:00:00,41.39,41.39,41.18,41.21,55350.0,37.3021,37.3021,37.1129,37.1399,55350.0
2017-01-20 14:30:00,41.2,41.3,41.2,41.27,53446.0,37.1309,37.221,37.1309,37.194,53446.0
2017-01-20 15:00:00,41.26,41.33,41.25,41.32,73536.0,37.185,37.2481,37.176,37.239,73536.0
2017-01-20 15:30:00,41.31,41.48,41.3,41.47,149810.0,37.23,37.3832,37.221,37.3742,149810.0
2017-01-23 09:30:00,41.64,41.79,41.53,41.53,39579.0,37.5274,37.6626,37.4283,37.4283,39579.0
2017-01-23 10:00:00,41.55,41.59,41.51,41.53,17236.0,37.4463,37.4824,37.4103,37.4283,17236.0
2017-01-23 10:30:00,41.54,41.54,41.44,41.47,18558.0,37.4373,37.4373,37.3472,37.3742,18558.0
2017-01-23 11:00:00,41.47,41.55,41.45,41.55,15059.0,37.3742,37.4463,37.3562,37.4463,15059.0
2017-01-23 11:30:00,41.54,41.55,41.44,41.49,32269.0,37.4373,37.4463,37.3472,37.3922,32269.0
2017-01-23 12:00:00,41.49,41.53,41.47,41.48,29269.0,37.3922,37.4283,37.3742,37.3832,29269.0
2017-01-23 12:30:00,41.48,41.54,41.48,41.53,8963.0,37.3832,37.4373,37.3832,37.4283,8963.0
2017-01-23 13:00:00,41.52,41.57,41.49,41.52,24861.0,37.4193,37.4643,37.3922,37.4193,24861.0
2017-01-23 13:30:00,41.52,41.62,41.5,41.55,18978.0,37.4193,37.5094,37.4013,37.4463,18978.0
2017-01-23 14:00:00,41.54,41.54,41.45,41.5,37774.0,37.4373,37.4373,37.3562,37.4013,37774.0
2017-01-23 14:30:00,41.51,41.54,41.48,41.48,68840.0,37.4103,37.4373,37.3832,37.3832,68840.0
2017-01-23 15:00:00,41.47,41.49,41.42,41.44,44211.0,37.3742,37.3922,37.3292,37.3472,44211.0
2017-01-23 15:30:00,41.45,41.51,41.43,41.46,125235.0,37.3562,37.4103,37.3382,37.3652,125235.0
2017-01-24 09:30:00,41.46,41.67,41.31,41.53,18041.0,37.3652,37.5545,37.23,37.4283,18041.0
2017-01-24 10:00:00,41.53,41.58,41.5,41.58,29704.0,37.4283,37.4734,37.4013,37.4734,29704.0
2017-01-24 10:30:00,41.58,41.66,41.51,41.62,22244.0,37.4734,37.5455,37.4103,37.5094,22244.0
2017-01-24 11:00:00,41.65,41.9,41.65,41.84,46271.0,37.5364,37.7618,37.5364,37.7077,46271.0
2017-01-24 11:30:00,41.85,41.89,41.75,41.88,23651.0,37.7167,37.7527,37.6266,37.7437,23651.0
2017-01-24 12:00:00,41.88,42.05,41.85,42.04,21140.0,37.7437,37.8969,37.7167,37.8879,21140.0
2017-01-24 12:30:00,42.04,42.09,42.01,42.06,7738.0,37.8879,37.933,37.8609,37.906,7738.0
2017-01-24 13:00:00,42.05,42.08,42.02,42.04,19270.0,37.8969,37.924,37.8699,37.8879,19270.0
2017-01-24 13:30:00,42.04,42.08,42.03,42.06,18026.0,37.8879,37.924,37.8789,37.906,18026.0
2017-01-24 14:00:00,42.06,42.08,42.03,42.07,26205.0,37.906,37.924,37.8789,37.915,26205.0
2017-01-24 14:30:00,42.08,42.08,42.04,42.05,23304.0,37.924,37.924,37.8879,37.8969,23304.0
2017-01-24 15:00:00,42.05,42.08,42.02,42.04,37979.0,37.8969,37.924,37.8699,37.8879,37979.0
2017-01-24 15:30:00,42.04,42.08,42.02,42.05,95656.0,37.8879,37.924,37.8699,37.8969,95656.0
2017-01-25 09:30:00,42.15,42.43,42.15,42.32,26476.0,37.9871,38.2394,37.9871,38.1403,26476.0
2017-01-25 10:00:00,42.35,42.4,42.2,42.2,40455.0,38.1673,38.2124,38.0321,38.0321,40455.0
2017-01-25 10:30:00,42.2,42.27,41.96,42.21,102202.0,38.0321,38.0952,37.8158,38.0411,102202.0
2017-01-25 11:00:00,42.18,42.25,42.04,42.05,64130.0,38.0141,38.0772,37.8879,37.8969,64130.0
2017-01-25 11:30:00,42.08,42.13,42.07,42.1,27304.0,37.924,37.969,37.915,37.942,27304.0
2017-01-25 12:00:00,42.1,42.15,42.07,42.11,31781.0,37.942,37.9871,37.915,37.951,31781.0
2017-01-25 12:30:00,42.11,42.13,42.1,42.11,8268.0,37.951,37.969,37.942,37.951,8268.0
2017-01-25 13:00:00,42.12,42.13,42.09,42.1,21466.0,37.96,37.969,37.933,37.942,21466.0
2017-01-25 13:30:00,42.11,42.16,42.04,42.04,21924.0,37.951,37.9961,37.8879,37.8879,21924.0
2017-01-25 14:00:00,42.05,42.05,41.95,41.97,40191.0,37.8969,37.8969,37.8068,37.8248,40191.0
2017-01-25 14:30:00,41.97,42.01,41.88,41.88,93953.0,37.8248,37.8609,37.7437,37.7437,93953.0
2017-01-25 15:00:00,41.88,42.0,41.88,41.97,120521.0,37.7437,37.8519,37.7437,37.8248,120521.0
2017-01-25 15:30:00,41.97,42.0,41.93,41.95,227714.0,37.8248,37.8519,37.7888,37.8068,227714.0
2017-01-26 09:30:00,41.97,42.04,41.74,41.84,45455.0,37.8248,37.8879,37.6176,37.7077,45455.0
2017-01-26 10:00:00,41.84,41.94,41.81,41.88,33996.0,37.7077,37.7978,37.6806,37.7437,33996.0
2017-01-26 10:30:00,41.89,42.03,41.75,41.78,72367.0,37.7527,37.8789,37.6266,37.6536,72367.0
2017-01-26 11:00:00,41.8,41.89,41.79,41.86,17192.0,37.6716,37.7527,37.6626,37.7257,17192.0
2017-01-26 11:30:00,41.86,41.86,41.76,41.77,20495.0,37.7257,37.7257,37.6356,37.6446,20495.0
2017-01-26 12:00:00,41.77,41.83,41.73,41.74,28869.0,37.6446,37.6987,37.6085,37.6176,28869.0
2017-01-26 12:30:00,41.74,41.77,41.72,41.74,23397.0,37.6176,37.6446,37.5995,37.6176,23397.0
2017-01-26 13:00:00,41.75,41.79,41.73,41.76,23107.0,37.6266,37.6626,37.6085,37.6356,23107.0
2017-01-26 13:30:00,41.76,41.76,41.67,41.71,58238.0,37.6356,37.6356,37.5545,37.5905,58238.0
2017-01-26 14:00:00,41.71,41.76,41.7,41.74,46622.0,37.5905,37.6356,37.5815,37.6176,46622.0
2017-01-26 14:30:00,41.74,41.76,41.69,41.75,34617.0,37.6176,37.6356,37.5725,37.6266,34617.0
2017-01-26 15:00:00,41.74,41.75,41.69,41.72,42839.0,37.6176,37.6266,37.5725,37.5995,42839.0
2017-01-26 15:30:00,41.73,41.78,41.7,41.74,159886.0,37.6085,37.6536,37.5815,37.6176,159886.0
2017-01-27 09:30:00,41.71,41.91,41.66,41.71,12054.0,37.5905,37.7708,37.5455,37.5905,12054.0
2017-01-27 10:00:00,41.69,41.85,41.67,41.8,87056.0,37.5725,37.7167,37.5545,37.6716,87056.0
2017-01-27 10:30:00,41.8,41.82,41.65,41.69,17574.0,37.6716,37.6897,37.5364,37.5725,17574.0
2017-01-27 11:00:00,41.7,41.77,41.66,41.77,16099.0,37.5815,37.6446,37.5455,37.6446,16099.0
2017-01-27 11:30:00,41.73,41.78,41.69,41.78,12429.0,37.6085,37.6536,37.5725,37.6536,12429.0
2017-01-27 12:00:00,41.77,41.82,41.75,41.78,59813.0,37.6446,37.6897,37.6266,37.6536,59813.0
2017-01-27 12:30:00,41.77,41.88,41.77,41.87,41985.0,37.6446,37.7437,37.6446,37.7347,41985.0
2017-01-27 13:00:00,41.88,41.9,41.84,41.86,15369.0,37.7437,37.7618,37.7077,37.7257,15369.0
2017-01-27 13:30:00,41.87,41.92,41.84,41.86,18433.0,37.7347,37.7798,37.7077,37.7257,18433.0
2017-01-27 14:00:00,41.85,41.89,41.84,41.86,36247.0,37.7167,37.7527,37.7077,37.7257,36247.0
2017-01-27 14:30:00,41.86,41.94,41.84,41.94,35809.0,37.7257,37.7978,37.7077,37.7978,35809.0
2017-01-27 15:00:00,41.94,41.94,41.89,41.9,22989.0,37.7978,37.7978,37.7527,37.7618,22989.0
2017-01-27 15:30:00,41.9,41.92,41.86,41.87,90481.0,37.7618,37.7798,37.7257,37.7347,90481.0
2017-01-30 09:30:00,41.65,41.72,41.44,41.55,28653.0,37.5364,37.5995,37.3472,37.4463,28653.0
2017-01-30 10:00:00,41.53,41.53,41.37,41.48,40902.0,37.4283,37.4283,37.2841,37.3832,40902.0
2017-01-30 10:30:00,41.47,41.67,41.46,41.65,70315.0,37.3742,37.5545,37.3652,37.5364,70315.0
2017-01-30 11:00:00,41.64,41.75,41.63,41.64,22076.0,37.5274,37.6266,37.5184,37.5274,22076.0
2017-01-30 11:30:00,41.64,41.74,41.62,41.68,53455.0,37.5274,37.6176,37.5094,37.5635,53455.0
2017-01-30 12:00:00,41.69,41.77,41.67,41.77,49004.0,37.5725,37.6446,37.5545,37.6446,49004.0
2017-01-30 12:30:00,41.75,41.76,41.69,41.71,25344.0,37.6266,37.6356,37.5725,37.5905,25344.0
2017-01-30 13:00:00,41.73,41.8,41.69,41.78,24537.0,37.6085,37.6716,37.5725,37.6536,24537.0
2017-01-30 13:30:00,41.8,41.8,41.73,41.76,21053.0,37.6716,37.6716,37.6085,37.6356,21053.0
2017-01-30 14:00:00,41.77,41.88,41.77,41.85,31831.0,37.6446,37.7437,37.6446,37.7167,31831.0
2017-01-30 14:30:00,41.86,41.91,41.85,41.91,31881.0,37.7257,37.7708,37.7167,37.7708,31881.0
2017-01-30 15:00:00,41.92,41.92,41.77,41.82,35765.0,37.7798,37.7798,37.6446,37.6897,35765.0
2017-01-30 15:30:00,41.82,41.86,41.76,41.84,221382.0,37.6897,37.7257,37.6356,37.7077,221382.0
2017-01-31 09:30:00,41.65,41.74,41.42,41.45,53599.0,37.5364,37.6176,37.3292,37.3562,53599.0
2017-01-31 10:00:00,41.43,41.43,41.08,41.26,59848.0,37.3382,37.3382,37.0227,37.185,59848.0
2017-01-31 10:30:00,41.25,41.46,41.25,41.26,30252.0,37.176,37.3652,37.176,37.185,30252.0
2017-01-31 11:00:00,41.27,41.33,41.24,41.29,42431.0,37.194,37.2481,37.1669,37.212,42431.0
2017-01-31 11:30:00,41.3,41.31,41.22,41.26,49139.0,37.221,37.23,37.1489,37.185,49139.0
2017-01-31 12:00:00,41.26,41.31,41.24,41.3,32572.0,37.185,37.23,37.1669,37.221,32572.0
2017-01-31 12:30:00,41.3,41.39,41.29,41.36,23760.0,37.221,37.3021,37.212,37.2751,23760.0
2017-01-31 13:00:00,41.36,41.36,41.24,41.3,18723.0,37.2751,37.2751,37.1669,37.221,18723.0
2017-01-31 13:30:00,41.3,41.31,41.2,41.25,19744.0,37.221,37.23,37.1309,37.176,19744.0
2017-01-31 14:00:00,41.25,41.28,41.18,41.25,28350.0,37.176,37.203,37.1129,37.176,28350.0
2017-01-31 14:30:00,41.26,41.38,41.24,41.37,57928.0,37.185,37.2931,37.1669,37.2841,57928.0
2017-01-31 15:00:00,41.36,41.51,41.36,41.46,44627.0,37.2751,37.4103,37.2751,37.3652,44627.0
2017-01-31 15:30:00,41.46,41.52,41.45,41.46,139082.0,37.3652,37.4193,37.3562,37.3652,139082.0
2017-02-01 09:30:00,41.66,41.79,41.54,41.54,21240.0,37.5455,37.6626,37.4373,37.4373,21240.0
2017-02-01 10:00:00,41.53,41.57,41.34,41.41,55532.0,37.4283,37.4643,37.2571,37.3202,55532.0
2017-02-01 10:30:00,41.4,41.54,41.38,41.48,36285.0,37.3111,37.4373,37.2931,37.3832,36285.0
2017-02-01 11:00:00,41.5,41.56,41.45,41.46,19885.0,37.4013,37.4553,37.3562,37.3652,19885.0
2017-02-01 11:30:00,41.46,41.53,41.44,41.48,14399.0,37.3652,37.4283,37.3472,37.3832,14399.0
2017-02-01 12:00:00,41.49,41.57,41.47,41.5,8711.0,37.3922,37.4643,37.3742,37.4013,8711.0
2017-02-01 12:30:00,41.51,41.56,41.5,41.5,5537.0,37.4103,37.4553,37.4013,37.4013,5537.0
2017-02-01 13:00:00,41.48,41.56,41.47,41.56,10881.0,37.3832,37.4553,37.3742,37.4553,10881.0
2017-02-01 13:30:00,41.54,41.63,41.54,41.59,15641.0,37.4373,37.5184,37.4373,37.4824,15641.0
2017-02-01 14:00:00,41.56,41.63,41.5,41.61,21806.0,37.4553,37.5184,37.4013,37.5004,21806.0
2017-02-01 14:30:00,41.62,41.62,41.53,41.58,27333.0,37.5094,37.5094,37.4283,37.4734,27333.0
2017-02-01 15:00:00,41.58,41.63,41.57,41.63,27091.0,37.4734,37.5184,37.4643,37.5184,27091.0
2017-02-01 15:30:00,41.64,41.65,41.55,41.55,95542.0,37.5274,37.5364,37.4463,37.4463,95542.0
2017-02-02 09:30:00,41.41,41.65,41.4,41.61,22230.0,37.3202,37.5364,37.3111,37.5004,22230.0
2017-02-02 10:00:00,41.57,41.61,41.51,41.53,24092.0,37.4643,37.5004,37.4103,37.4283,24092.0
2017-02-02 10:30:00,41.53,41.66,41.52,41.55,19555.0,37.4283,37.5455,37.4193,37.4463,19555.0
2017-02-02 11:00:00,41.56,41.57,41.38,41.4,22957.0,37.4553,37.4643,37.2931,37.3111,22957.0
2017-02-02 11:30:00,41.4,41.49,41.4,41.48,20530.0,37.3111,37.3922,37.3111,37.3832,20530.0
2017-02-02 12:00:00,41.46,41.49,41.39,41.49,11998.0,37.3652,37.3922,37.3021,37.3922,11998.0
2017-02-02 12:30:00,41.48,41.52,41.44,41.52,11269.0,37.3832,37.4193,37.3472,37.4193,11269.0
2017-02-02 13:00:00,41.52,41.52,41.47,41.5,14081.0,37.4193,37.4193,37.3742,37.4013,14081.0
2017-02-02 13:30:00,41.49,41.64,41.44,41.53,43045.0,37.3922,37.5274,37.3472,37.4283,43045.0
2017-02-02 14:00:00,41.53,41.56,41.49,41.5,35735.0,37.4283,37.4553,37.3922,37.4013,35735.0
2017-02-02 14:30:00,41.5,41.52,41.43,41.48,23486.0,37.4013,37.4193,37.3382,37.3832,23486.0
2017-02-02 15:00:00,41.47,41.53,41.43,41.51,23251.0,37.3742,37.4283,37.3382,37.4103,23251.0
2017-02-02 15:30:00,41.51,41.54,41.44,41.51,99504.0,37.4103,37.4373,37.3472,37.4103,99504.0
2017-02-03 09:30:00,41.62,41.79,41.59,41.64,12893.0,37.5094,37.6626,37.4824,37.5274,12893.0
2017-02-03 10:00:00,41.63,41.67,41.55,41.62,22981.0,37.5184,37.5545,37.4463,37.5094,22981.0
2017-02-03 10:30:00,41.61,41.74,41.6,41.68,34135.0,37.5004,37.6176,37.4914,37.5635,34135.0
2017-02-03 11:00:00,41.7,41.77,41.66,41.7,18099.0,37.5815,37.6446,37.5455,37.5815,18099.0
2017-02-03 11:30:00,41.67,41.72,41.66,41.7,14234.0,37.5545,37.5995,37.5455,37.5815,14234.0
2017-02-03 12:00:00,41.69,41.73,41.67,41.68,12863.0,37.5725,37.6085,37.5545,37.5635,12863.0
2017-02-03 12:30:00,41.68,41.7,41.66,41.68,7530.0,37.5635,37.5815,37.5455,37.5635,7530.0
2017-02-03 13:00:00,41.69,41.72,41.66,41.66,9790.0,37.5725,37.5995,37.5455,37.5455,9790.0
2017-02-03 13:30:00,41.67,41.7,41.64,41.67,14901.0,37.5545,37.5815,37.5274,37.5545,14901.0
2017-02-03 14:00:00,41.67,41.83,41.66,41.8,14520.0,37.5545,37.6987,37.5455,37.6716,14520.0
2017-02-03 14:30:00,41.77,41.81,41.74,41.77,16106.0,37.6446,37.6806,37.6176,37.6446,16106.0
2017-02-03 15:00:00,41.79,41.8,41.72,41.74,30070.0,37.6626,37.6716,37.5995,37.6176,30070.0
2017-02-03 15:30:00,41.74,41.76,41.7,41.72,90304.0,37.6176,37.6356,37.5815,37.5995,90304.0
2017-02-06 09:30:00,41.75,41.75,41.55,41.71,16788.0,37.6266,37.6266,37.4463,37.5905,16788.0
2017-02-06 10:00:00,41.72,41.82,41.65,41.65,20142.0,37.5995,37.6897,37.5364,37.5364,20142.0
2017-02-06 10:30:00,41.66,41.72,41.63,41.66,28424.0,37.5455,37.5995,37.5184,37.5455,28424.0
2017-02-06 11:00:00,41.66,41.82,41.64,41.72,25856.0,37.5455,37.6897,37.5274,37.5995,25856.0
2017-02-06 11:30:00,41.71,41.78,41.67,41.75,39396.0,37.5905,37.6536,37.5545,37.6266,39396.0
2017-02-06 12:00:00,41.74,41.76,41.73,41.74,27803.0,37.6176,37.6356,37.6085,37.6176,27803.0
2017-02-06 12:30:00,41.75,41.75,41.69,41.69,16668.0,37.6266,37.6266,37.5725,37.5725,16668.0
2017-02-06 13:00:00,41.7,41.76,41.67,41.74,21052.0,37.5815,37.6356,37.5545,37.6176,21052.0
2017-02-06 13:30:00,41.73,41.79,41.7,41.78,14980.0,37.6085,37.6626,37.5815,37.6536,14980.0
2017-02-06 14:00:00,41.78,41.81,41.71,41.74,27517.0,37.6536,37.6806,37.5905,37.6176,27517.0
2017-02-06 14:30:00,41.74,41.77,41.69,41.73,16614.0,37.6176,37.6446,37.5725,37.6085,16614.0
2017-02-06 15:00:00,41.73,41.77,41.72,41.75,29677.0,37.6085,37.6446,37.5995,37.6266,29677.0
2017-02-06 15:30:00,41.75,41.75,41.7,41.73,73154.0,37.6266,37.6266,37.5815,37.6085,73154.0
2017-02-07 09:30:00,41.75,41.85,41.71,41.76,66610.0,37.6266,37.7167,37.5905,37.6356,66610.0
2017-02-07 10:00:00,41.79,41.8,41.63,41.7,23215.0,37.6626,37.6716,37.5184,37.5815,23215.0
2017-02-07 10:30:00,41.7,41.73,41.66,41.71,31179.0,37.5815,37.6085,37.5455,37.5905,31179.0
2017-02-07 11:00:00,41.71,41.77,41.64,41.74,57940.0,37.5905,37.6446,37.5274,37.6176,57940.0
2017-02-07 11:30:00,41.71,41.78,41.65,41.73,58137.0,37.5905,37.6536,37.5364,37.6085,58137.0
2017-02-07 12:00:00,41.73,41.76,41.64,41.66,59936.0,37.6085,37.6356,37.5274,37.5455,59936.0
2017-02-07 12:30:00,41.66,41.69,41.6,41.62,19421.0,37.5455,37.5725,37.4914,37.5094,19421.0
2017-02-07 13:00:00,41.62,41.63,41.56,41.61,14256.0,37.5094,37.5184,37.4553,37.5004,14256.0
2017-02-07 13:30:00,41.59,41.62,41.56,41.59,23794.0,37.4824,37.5094,37.4553,37.4824,23794.0
2017-02-07 14:00:00,41.59,41.61,41.56,41.56,26095.0,37.4824,37.5004,37.4553,37.4553,26095.0
2017-02-07 14:30:00,41.57,41.6,41.56,41.58,27641.0,37.4643,37.4914,37.4553,37.4734,27641.0
2017-02-07 15:00:00,41.57,41.61,41.55,41.57,45991.0,37.4643,37.5004,37.4463,37.4643,45991.0
2017-02-07 15:30:00,41.57,41.66,41.56,41.65,124684.0,37.4643,37.5455,37.4553,37.5364,124684.0
2017-02-08 09:30:00,41.47,41.55,41.38,41.51,16320.0,37.3742,37.4463,37.2931,37.4103,16320.0
2017-02-08 10:00:00,41.47,41.48,41.39,41.45,16660.0,37.3742,37.3832,37.3021,37.3562,16660.0
2017-02-08 10:30:00,41.45,41.67,41.45,41.65,131925.0,37.3562,37.5545,37.3562,37.5364,131925.0
2017-02-08 11:00:00,41.66,41.74,41.6,41.62,13379.0,37.5455,37.6176,37.4914,37.5094,13379.0
2017-02-08 11:30:00,41.62,41.63,41.5,41.55,11891.0,37.5094,37.5184,37.4013,37.4463,11891.0
2017-02-08 12:00:00,41.56,41.63,41.55,41.62,9237.0,37.4553,37.5184,37.4463,37.5094,9237.0
2017-02-08 12:30:00,41.61,41.63,41.55,41.61,14764.0,37.5004,37.5184,37.4463,37.5004,14764.0
2017-02-08 13:00:00,41.62,41.7,41.62,41.68,15180.0,37.5094,37.5815,37.5094,37.5635,15180.0
2017-02-08 13:30:00,41.72,41.73,41.69,41.7,11467.0,37.5995,37.6085,37.5725,37.5815,11467.0
2017-02-08 14:00:00,41.7,41.74,41.66,41.72,18810.0,37.5815,37.6176,37.5455,37.5995,18810.0
2017-02-08 14:30:00,41.71,41.81,41.69,41.75,25460.0,37.5905,37.6806,37.5725,37.6266,25460.0
2017-02-08 15:00:00,41.76,41.78,41.73,41.76,32123.0,37.6356,37.6536,37.6085,37.6356,32123.0
2017-02-08 15:30:00,41.77,41.77,41.74,41.77,102680.0,37.6446,37.6446,37.6176,37.6446,102680.0
2017-02-09 09:30:00,41.77,41.9,41.76,41.9,28680.0,37.6446,37.7618,37.6356,37.7618,28680.0
2017-02-09 10:00:00,41.88,42.07,41.81,41.86,54260.0,37.7437,37.915,37.6806,37.7257,54260.0
2017-02-09 10:30:00,41.86,42.04,41.79,42.02,34896.0,37.7257,37.8879,37.6626,37.8699,34896.0
2017-02-09 11:00:00,42.03,42.09,41.94,42.09,22657.0,37.8789,37.933,37.7978,37.933,22657.0
2017-02-09 11:30:00,42.09,42.11,42.01,42.09,37366.0,37.933,37.951,37.8609,37.933,37366.0
2017-02-09 12:00:00,42.09,42.17,42.08,42.17,20619.0,37.933,38.0051,37.924,38.0051,20619.0
2017-02-09 12:30:00,42.2,42.2,42.08,42.09,16064.0,38.0321,38.0321,37.924,37.933,16064.0
2017-02-09 13:00:00,42.09,42.13,42.06,42.13,17845.0,37.933,37.969,37.906,37.969,17845.0
2017-02-09 13:30:00,42.14,42.14,42.06,42.06,22855.0,37.9781,37.9781,37.906,37.906,22855.0
2017-02-09 14:00:00,42.07,42.07,42.01,42.02,21396.0,37.915,37.915,37.8609,37.8699,21396.0
2017-02-09 14:30:00,42.02,42.08,41.99,42.01,17389.0,37.8699,37.924,37.8429,37.8609,17389.0
2017-02-09 15:00:00,42.02,42.03,41.94,41.94,15207.0,37.8699,37.8789,37.7978,37.7978,15207.0
2017-02-09 15:30:00,41.95,41.95,41.89,41.89,75824.0,37.8068,37.8068,37.7527,37.7527,75824.0
2017-02-10 09:30:00,42.14,42.14,41.8,41.94,16679.0,37.9781,37.9781,37.6716,37.7978,16679.0
2017-02-10 10:00:00,41.97,41.97,41.69,41.88,42684.0,37.8248,37.8248,37.5725,37.7437,42684.0
2017-02-10 10:30:00,41.88,41.94,41.81,41.83,40628.0,37.7437,37.7978,37.6806,37.6987,40628.0
2017-02-10 11:00:00,41.84,41.88,41.75,41.87,32984.0,37.7077,37.7437,37.6266,37.7347,32984.0
2017-02-10 11:30:00,41.87,41.88,41.74,41.79,37491.0,37.7347,37.7437,37.6176,37.6626,37491.0
2017-02-10 12:00:00,41.79,41.95,41.78,41.94,21094.0,37.6626,37.8068,37.6536,37.7978,21094.0
2017-02-10 12:30:00,41.93,41.97,41.91,41.94,11292.0,37.7888,37.8248,37.7708,37.7978,11292.0
2017-02-10 13:00:00,41.94,42.02,41.93,42.02,30587.0,37.7978,37.8699,37.7888,37.8699,30587.0
2017-02-10 13:30:00,42.01,42.06,42.01,42.02,14658.0,37.8609,37.906,37.8609,37.8699,14658.0
2017-02-10 14:00:00,42.02,42.03,41.96,41.98,21007.0,37.8699,37.8789,37.8158,37.8339,21007.0
2017-02-10 14:30:00,41.98,42.05,41.94,42.01,29140.0,37.8339,37.8969,37.7978,37.8609,29140.0
2017-02-10 15:00:00,42.0,42.03,41.95,41.95,23873.0,37.8519,37.8789,37.8068,37.8068,23873.0
2017-02-10 15:30:00,41.95,42.03,41.95,41.96,68098.0,37.8068,37.8789,37.8068,37.8158,68098.0
2017-02-13 09:30:00,42.24,42.73,42.1,42.69,92762.0,38.0682,38.5098,37.942,38.4737,92762.0
2017-02-13 10:00:00,42.69,42.79,42.6,42.7,35965.0,38.4737,38.5639,38.3926,38.4827,35965.0
2017-02-13 10:30:00,42.7,42.79,42.5,42.61,58035.0,38.4827,38.5639,38.3025,38.4016,58035.0
2017-02-13 11:00:00,42.62,42.7,42.55,42.65,38464.0,38.4106,38.4827,38.3476,38.4377,38464.0
2017-02-13 11:30:00,42.66,42.71,42.52,42.55,30920.0,38.4467,38.4918,38.3205,38.3476,30920.0
2017-02-13 12:00:00,42.55,42.59,42.48,42.53,38236.0,38.3476,38.3836,38.2845,38.3295,38236.0
2017-02-13 12:30:00,42.53,42.61,42.52,42.58,10814.0,38.3295,38.4016,38.3205,38.3746,10814.0
2017-02-13 13:00:00,42.58,42.66,42.53,42.6,67409.0,38.3746,38.4467,38.3295,38.3926,67409.0
2017-02-13 13:30:00,42.62,42.65,42.55,42.58,64604.0,38.4106,38.4377,38.3476,38.3746,64604.0
2017-02-13 14:00:00,42.58,42.61,42.54,42.59,21613.0,38.3746,38.4016,38.3385,38.3836,21613.0
2017-02-13 14:30:00,42.59,42.6,42.39,42.41,41407.0,38.3836,38.3926,38.2034,38.2214,41407.0
2017-02-13 15:00:00,42.4,42.44,42.35,42.37,147245.0,38.2124,38.2484,38.1673,38.1853,147245.0
2017-02-13 15:30:00,42.37,42.39,42.28,42.3,317967.0,38.1853,38.2034,38.1042,38.1223,317967.0
2017-02-14 09:30:00,42.19,42.19,41.91,41.99,21004.0,38.0231,38.0231,37.7708,37.8429,21004.0
2017-02-14 10:00:00,42.0,42.23,41.98,42.12,20083.0,37.8519,38.0592,37.8339,37.96,20083.0
2017-02-14 10:30:00,42.1,42.1,42.01,42.02,33400.0,37.942,37.942,37.8609,37.8699,33400.0
2017-02-14 11:00:00,42.03,42.09,42.01,42.08,12599.0,37.8789,37.933,37.8609,37.924,12599.0
2017-02-14 11:30:00,42.08,42.09,42.02,42.05,26317.0,37.924,37.933,37.8699,37.8969,26317.0
2017-02-14 12:00:00,42.07,42.07,41.98,42.0,15349.0,37.915,37.915,37.8339,37.8519,15349.0
2017-02-14 12:30:00,42.0,42.02,41.95,42.0,19803.0,37.8519,37.8699,37.8068,37.8519,19803.0
2017-02-14 13:00:00,42.0,42.01,41.92,41.96,29068.0,37.8519,37.8609,37.7798,37.8158,29068.0
2017-02-14 13:30:00,41.95,41.97,41.93,41.94,21554.0,37.8068,37.8248,37.7888,37.7978,21554.0
2017-02-14 14:00:00,41.93,42.05,41.93,42.04,39701.0,37.7888,37.8969,37.7888,37.8879,39701.0
2017-02-14 14:30:00,42.03,42.15,42.02,42.08,59566.0,37.8789,37.9871,37.8699,37.924,59566.0
2017-02-14 15:00:00,42.1,42.11,42.04,42.08,30086.0,37.942,37.951,37.8879,37.924,30086.0
2017-02-14 15:30:00,42.08,42.12,42.07,42.1,104393.0,37.924,37.96,37.915,37.942,104393.0
2017-02-15 09:30:00,42.0,42.24,42.0,42.16,14608.0,37.8519,38.0682,37.8519,37.9961,14608.0
2017-02-15 10:00:00,42.16,42.24,42.0,42.02,23145.0,37.9961,38.0682,37.8519,37.8699,23145.0
2017-02-15 10:30:00,42.04,42.08,41.98,42.08,77867.0,37.8879,37.924,37.8339,37.924,77867.0
2017-02-15 11:00:00,42.07,42.14,42.04,42.04,13839.0,37.915,37.9781,37.8879,37.8879,13839.0
2017-02-15 11:30:00,42.05,42.08,42.01,42.08,21733.0,37.8969,37.924,37.8609,37.924,21733.0
2017-02-15 12:00:00,42.09,42.13,42.06,42.13,11579.0,37.933,37.969,37.906,37.969,11579.0
2017-02-15 12:30:00,42.13,42.16,42.09,42.12,15955.0,37.969,37.9961,37.933,37.96,15955.0
2017-02-15 13:00:00,42.11,42.15,42.11,42.15,13542.0,37.951,37.9871,37.951,37.9871,13542.0
2017-02-15 13:30:00,42.16,42.24,42.16,42.2,20093.0,37.9961,38.0682,37.9961,38.0321,20093.0
2017-02-15 14:00:00,42.2,42.25,42.16,42.19,18996.0,38.0321,38.0772,37.9961,38.0231,18996.0
2017-02-15 14:30:00,42.2,42.27,42.18,42.26,24175.0,38.0321,38.0952,38.0141,38.0862,24175.0
2017-02-15 15:00:00,42.27,42.41,42.27,42.34,37546.0,38.0952,38.2214,38.0952,38.1583,37546.0
2017-02-15 15:30:00,42.34,42.38,42.32,42.38,72595.0,38.1583,38.1943,38.1403,38.1943,72595.0
2017-02-16 09:30:00,42.42,42.6,42.29,42.32,10807.0,38.2304,38.3926,38.1132,38.1403,10807.0
2017-02-16 10:00:00,42.31,42.34,42.14,42.19,29341.0,38.1313,38.1583,37.9781,38.0231,29341.0
2017-02-16 10:30:00,42.19,42.28,42.09,42.18,25983.0,38.0231,38.1042,37.933,38.0141,25983.0
2017-02-16 11:00:00,42.17,42.18,42.08,42.12,31917.0,38.0051,38.0141,37.924,37.96,31917.0
2017-02-16 11:30:00,42.13,42.19,42.05,42.19,26703.0,37.969,38.0231,37.8969,38.0231,26703.0
2017-02-16 12:00:00,42.18,42.41,42.18,42.3,45756.0,38.0141,38.2214,38.0141,38.1223,45756.0
2017-02-16 12:30:00,42.3,42.34,42.25,42.26,10627.0,38.1223,38.1583,38.0772,38.0862,10627.0
2017-02-16 13:00:00,42.25,42.32,42.24,42.28,18211.0,38.0772,38.1403,38.0682,38.1042,18211.0
2017-02-16 13:30:00,42.29,42.36,42.24,42.33,25272.0,38.1132,38.1763,38.0682,38.1493,25272.0
2017-02-16 14:00:00,42.3,42.35,42.27,42.32,28847.0,38.1223,38.1673,38.0952,38.1403,28847.0
2017-02-16 14:30:00,42.32,42.42,42.29,42.39,38639.0,38.1403,38.2304,38.1132,38.2034,38639.0
2017-02-16 15:00:00,42.39,42.43,42.36,42.39,20738.0,38.2034,38.2394,38.1763,38.2034,20738.0
2017-02-16 15:30:00,42.39,42.44,42.37,42.43,64854.0,38.2034,38.2484,38.1853,38.2394,64854.0
2017-02-17 09:30:00,42.43,42.44,42.09,42.26,29717.0,38.2394,38.2484,37.933,38.0862,29717.0
2017-02-17 10:00:00,42.23,42.34,42.23,42.25,28027.0,38.0592,38.1583,38.0592,38.0772,28027.0
2017-02-17 10:30:00,42.25,42.28,42.15,42.23,47382.0,38.0772,38.1042,37.9871,38.0592,47382.0
2017-02-17 11:00:00,42.22,42.24,42.13,42.14,58017.0,38.0502,38.0682,37.969,37.9781,58017.0
2017-02-17 11:30:00,42.14,42.15,42.06,42.06,52507.0,37.9781,37.9871,37.906,37.906,52507.0
2017-02-17 12:00:00,42.07,42.08,42.0,42.04,25002.0,37.915,37.924,37.8519,37.8879,25002.0
2017-02-17 12:30:00,42.05,42.05,41.96,41.96,11919.0,37.8969,37.8969,37.8158,37.8158,11919.0
2017-02-17 13:00:00,41.97,41.97,41.91,41.93,15396.0,37.8248,37.8248,37.7708,37.7888,15396.0
2017-02-17 13:30:00,41.93,41.94,41.9,41.93,14561.0,37.7888,37.7978,37.7618,37.7888,14561.0
2017-02-17 14:00:00,41.93,42.0,41.92,42.0,18249.0,37.7888,37.8519,37.7798,37.8519,18249.0
2017-02-17 14:30:00,42.0,42.05,41.96,42.02,20654.0,37.8519,37.8969,37.8158,37.8699,20654.0
2017-02-17 15:00:00,42.02,42.22,42.02,42.19,29175.0,37.8699,38.0502,37.8699,38.0231,29175.0
2017-02-17 15:30:00,42.19,42.26,42.17,42.24,90844.0,38.0231,38.0862,38.0051,38.0682,90844.0
2017-02-21 09:30:00,42.23,42.35,42.07,42.33,22968.0,38.0592,38.1673,37.915,38.1493,22968.0
2017-02-21 10:00:00,42.33,42.55,42.31,42.52,91065.0,38.1493,38.3476,38.1313,38.3205,91065.0
2017-02-21 10:30:00,42.52,42.53,42.39,42.44,116872.0,38.3205,38.3295,38.2034,38.2484,116872.0
2017-02-21 11:00:00,42.43,42.46,42.38,42.38,37308.0,38.2394,38.2664,38.1943,38.1943,37308.0
2017-02-21 11:30:00,42.38,42.54,42.37,42.49,100984.0,38.1943,38.3385,38.1853,38.2935,100984.0
2017-02-21 12:00:00,42.48,42.68,42.48,42.67,94653.0,38.2845,38.4647,38.2845,38.4557,94653.0
2017-02-21 12:30:00,42.66,42.71,42.54,42.55,29189.0,38.4467,38.4918,38.3385,38.3476,29189.0
2017-02-21 13:00:00,42.55,42.55,42.44,42.5,35724.0,38.3476,38.3476,38.2484,38.3025,35724.0
2017-02-21 13:30:00,42.5,42.52,42.46,42.52,27677.0,38.3025,38.3205,38.2664,38.3205,27677.0
2017-02-21 14:00:00,42.52,42.56,42.47,42.49,101954.0,38.3205,38.3566,38.2755,38.2935,101954.0
2017-02-21 14:30:00,42.48,42.51,42.43,42.45,48151.0,38.2845,38.3115,38.2394,38.2574,48151.0
2017-02-21 15:00:00,42.45,42.51,42.44,42.49,39645.0,38.2574,38.3115,38.2484,38.2935,39645.0
2017-02-21 15:30:00,42.48,42.53,42.43,42.44,161733.0,38.2845,38.3295,38.2394,38.2484,161733.0
2017-02-22 09:30:00,42.39,42.49,42.22,42.44,69244.0,38.2034,38.2935,38.0502,38.2484,69244.0
2017-02-22 10:00:00,42.44,42.62,42.44,42.55,86332.0,38.2484,38.4106,38.2484,38.3476,86332.0
2017-02-22 10:30:00,42.55,42.71,42.47,42.68,62020.0,38.3476,38.4918,38.2755,38.4647,62020.0
2017-02-22 11:00:00,42.68,42.69,42.54,42.59,47540.0,38.4647,38.4737,38.3385,38.3836,47540.0
2017-02-22 11:30:00,42.6,42.64,42.49,42.56,59074.0,38.3926,38.4287,38.2935,38.3566,59074.0
2017-02-22 12:00:00,42.56,42.62,42.48,42.48,40162.0,38.3566,38.4106,38.2845,38.2845,40162.0
2017-02-22 12:30:00,42.48,42.51,42.45,42.5,44663.0,38.2845,38.3115,38.2574,38.3025,44663.0
2017-02-22 13:00:00,42.5,42.55,42.48,42.55,79400.0,38.3025,38.3476,38.2845,38.3476,79400.0
2017-02-22 13:30:00,42.55,42.57,42.46,42.5,48182.0,38.3476,38.3656,38.2664,38.3025,48182.0
2017-02-22 14:00:00,42.49,42.53,42.46,42.48,35849.0,38.2935,38.3295,38.2664,38.2845,35849.0
2017-02-22 14:30:00,42.49,42.51,42.45,42.49,40373.0,38.2935,38.3115,38.2574,38.2935,40373.0
2017-02-22 15:00:00,42.48,42.57,42.48,42.52,61482.0,38.2845,38.3656,38.2845,38.3205,61482.0
2017-02-22 15:30:00,42.52,42.6,42.47,42.5,177881.0,38.3205,38.3926,38.2755,38.3025,177881.0
2017-02-23 09:30:00,42.56,42.73,42.46,42.57,28523.0,38.3566,38.5098,38.2664,38.3656,28523.0
2017-02-23 10:00:00,42.56,42.56,42.4,42.41,19390.0,38.3566,38.3566,38.2124,38.2214,19390.0
2017-02-23 10:30:00,42.4,42.41,42.16,42.18,20273.0,38.2124,38.2214,37.9961,38.0141,20273.0
2017-02-23 11:00:00,42.19,42.23,42.03,42.05,38986.0,38.0231,38.0592,37.8789,37.8969,38986.0
2017-02-23 11:30:00,42.05,42.1,41.98,42.09,70660.0,37.8969,37.942,37.8339,37.933,70660.0
2017-02-23 12:00:00,42.09,42.24,42.05,42.2,35149.0,37.933,38.0682,37.8969,38.0321,35149.0
2017-02-23 12:30:00,42.21,42.23,42.17,42.17,32664.0,38.0411,38.0592,38.0051,38.0051,32664.0
2017-02-23 13:00:00,42.17,42.2,42.1,42.17,55320.0,38.0051,38.0321,37.942,38.0051,55320.0
2017-02-23 13:30:00,42.16,42.21,42.15,42.2,20621.0,37.9961,38.0411,37.9871,38.0321,20621.0
2017-02-23 14:00:00,42.2,42.24,42.18,42.23,38406.0,38.0321,38.0682,38.0141,38.0592,38406.0
2017-02-23 14:30:00,42.23,42.29,42.2,42.27,43288.0,38.0592,38.1132,38.0321,38.0952,43288.0
2017-02-23 15:00:00,42.27,42.34,42.24,42.29,52331.0,38.0952,38.1583,38.0682,38.1132,52331.0
2017-02-23 15:30:00,42.28,42.42,42.27,42.42,148084.0,38.1042,38.2304,38.0952,38.2304,148084.0
2017-02-24 09:30:00,42.22,42.49,41.98,42.18,34196.0,38.0502,38.2935,37.8339,38.0141,34196.0
2017-02-24 10:00:00,42.18,42.21,42.01,42.05,103828.0,38.0141,38.0411,37.8609,37.8969,103828.0
2017-02-24 10:30:00,42.06,42.22,42.04,42.16,29865.0,37.906,38.0502,37.8879,37.9961,29865.0
2017-02-24 11:00:00,42.17,42.22,42.09,42.16,35897.0,38.0051,38.0502,37.933,37.9961,35897.0
2017-02-24 11:30:00,42.16,42.18,42.0,42.07,59574.0,37.9961,38.0141,37.8519,37.915,59574.0
2017-02-24 12:00:00,42.07,42.19,42.04,42.19,24360.0,37.915,38.0231,37.8879,38.0231,24360.0
2017-02-24 12:30:00,42.19,42.23,42.15,42.16,22900.0,38.0231,38.0592,37.9871,37.9961,22900.0
2017-02-24 13:00:00,42.17,42.18,42.11,42.14,22615.0,38.0051,38.0141,37.951,37.9781,22615.0
2017-02-24 13:30:00,42.15,42.18,42.11,42.15,69279.0,37.9871,38.0141,37.951,37.9871,69279.0
2017-02-24 14:00:00,42.15,42.25,42.14,42.25,42253.0,37.9871,38.0772,37.9781,38.0772,42253.0
2017-02-24 14:30:00,42.26,42.38,42.22,42.35,44648.0,38.0862,38.1943,38.0502,38.1673,44648.0
2017-02-24 15:00:00,42.35,42.36,42.14,42.34,133501.0,38.1673,38.1763,37.9781,38.1583,133501.0
2017-02-24 15:30:00,42.32,42.42,42.31,42.42,160466.0,38.1403,38.2304,38.1313,38.2304,160466.0
2017-02-27 09:30:00,42.28,42.47,42.27,42.44,206070.0,38.1042,38.2755,38.0952,38.2484,206070.0
2017-02-27 10:00:00,42.45,42.65,42.4,42.62,304243.0,38.2574,38.4377,38.2124,38.4106,304243.0
2017-02-27 10:30:00,42.63,42.99,42.6,42.84,139072.0,38.4197,38.7441,38.3926,38.6089,139072.0
2017-02-27 11:00:00,42.84,42.92,42.76,42.91,39793.0,38.6089,38.681,38.5368,38.672,39793.0
2017-02-27 11:30:00,42.89,42.98,42.84,42.93,51530.0,38.654,38.7351,38.6089,38.69,51530.0
2017-02-27 12:00:00,42.93,43.08,42.93,43.04,40779.0,38.69,38.8252,38.69,38.7892,40779.0
2017-02-27 12:30:00,43.04,43.26,43.03,43.23,34830.0,38.7892,38.9874,38.7802,38.9604,34830.0
2017-02-27 13:00:00,43.21,43.26,43.12,43.2,32957.0,38.9424,38.9874,38.8613,38.9334,32957.0
2017-02-27 13:30:00,43.2,43.22,43.1,43.16,44764.0,38.9334,38.9514,38.8432,38.8973,44764.0
2017-02-27 14:00:00,43.16,43.17,42.73,42.73,102918.0,38.8973,38.9063,38.5098,38.5098,102918.0
2017-02-27 14:30:00,42.73,42.82,42.72,42.82,102149.0,38.5098,38.5909,38.5008,38.5909,102149.0
2017-02-27 15:00:00,42.82,42.94,42.74,42.77,145851.0,38.5909,38.699,38.5188,38.5458,145851.0
2017-02-27 15:30:00,42.77,42.83,42.58,42.74,331688.0,38.5458,38.5999,38.3746,38.5188,331688.0
2017-02-28 09:30:00,44.5,48.36,44.5,48.09,1227326.0,40.105,43.5837,40.105,43.3404,1227326.0
2017-02-28 10:00:00,48.11,48.11,47.21,47.34,481961.0,43.3584,43.3584,42.5473,42.6645,481961.0
2017-02-28 10:30:00,47.36,47.93,47.15,47.9,413925.0,42.6825,43.1962,42.4932,43.1692,413925.0
2017-02-28 11:00:00,47.9,48.04,47.55,47.61,113814.0,43.1692,43.2953,42.8537,42.9078,113814.0
2017-02-28 11:30:00,47.62,47.99,47.53,47.9,137487.0,42.9168,43.2503,42.8357,43.1692,137487.0
2017-02-28 12:00:00,47.9,48.2,47.67,47.72,101070.0,43.1692,43.4395,42.9619,43.0069,101070.0
2017-02-28 12:30:00,47.73,47.88,47.28,47.36,338019.0,43.016,43.1511,42.6104,42.6825,338019.0
2017-02-28 13:00:00,47.39,47.72,47.35,47.49,57793.0,42.7095,43.0069,42.6735,42.7997,57793.0
2017-02-28 13:30:00,47.48,47.68,47.35,47.38,62794.0,42.7906,42.9709,42.6735,42.7005,62794.0
2017-02-28 14:00:00,47.38,47.42,47.07,47.09,62190.0,42.7005,42.7366,42.4211,42.4392,62190.0
2017-02-28 14:30:00,47.06,47.12,46.79,46.83,127062.0,42.4121,42.4662,42.1688,42.2048,127062.0
2017-02-28 15:00:00,46.84,46.96,46.68,46.84,160549.0,42.2139,42.322,42.0697,42.2139,160549.0
2017-02-28 15:30:00,46.84,46.85,46.24,46.41,479113.0,42.2139,42.2229,41.6731,41.8263,479113.0
2017-03-01 09:30:00,47.07,47.46,46.9,47.16,217148.0,42.4211,42.7726,42.2679,42.5023,217148.0
2017-03-01 10:00:00,47.2,47.49,46.84,47.36,126209.0,42.5383,42.7997,42.2139,42.6825,126209.0
2017-03-01 10:30:00,47.35,47.61,47.33,47.59,146187.0,42.6735,42.9078,42.6555,42.8898,146187.0
2017-03-01 11:00:00,47.59,47.67,47.51,47.64,90736.0,42.8898,42.9619,42.8177,42.9348,90736.0
2017-03-01 11:30:00,47.64,47.79,47.64,47.76,55766.0,42.9348,43.07,42.9348,43.043,55766.0
2017-03-01 12:00:00,47.74,47.87,47.69,47.85,71209.0,43.025,43.1421,42.9799,43.1241,71209.0
2017-03-01 12:30:00,47.84,48.0,47.79,47.98,178256.0,43.1151,43.2593,43.07,43.2413,178256.0
2017-03-01 13:00:00,47.98,47.99,47.8,47.83,49049.0,43.2413,43.2503,43.079,43.1061,49049.0
2017-03-01 13:30:00,47.84,48.0,47.84,47.93,75583.0,43.1151,43.2593,43.1151,43.1962,75583.0
2017-03-01 14:00:00,47.94,48.03,47.76,47.89,83266.0,43.2052,43.2863,43.043,43.1602,83266.0
2017-03-01 14:30:00,47.88,47.95,47.65,47.82,129788.0,43.1511,43.2142,42.9439,43.0971,129788.0
2017-03-01 15:00:00,47.81,47.96,47.8,47.92,122008.0,43.0881,43.2232,43.079,43.1872,122008.0
2017-03-01 15:30:00,47.91,48.05,47.85,48.02,343819.0,43.1782,43.3044,43.1241,43.2773,343819.0
2017-03-02 09:30:00,47.85,48.32,47.77,48.3,89883.0,43.1241,43.5477,43.052,43.5297,89883.0
2017-03-02 10:00:00,48.29,48.32,47.91,48.04,64256.0,43.5206,43.5477,43.1782,43.2953,64256.0
2017-03-02 10:30:00,48.05,48.15,47.99,48.03,68205.0,43.3044,43.3945,43.2503,43.2863,68205.0
2017-03-02 11:00:00,48.02,48.11,47.83,47.9,65153.0,43.2773,43.3584,43.1061,43.1692,65153.0
2017-03-02 11:30:00,47.9,47.91,47.71,47.76,101276.0,43.1692,43.1782,42.9979,43.043,101276.0
2017-03-02 12:00:00,47.77,47.77,47.5,47.52,45072.0,43.052,43.052,42.8087,42.8267,45072.0
2017-03-02 12:30:00,47.52,47.71,47.45,47.69,111654.0,42.8267,42.9979,42.7636,42.9799,111654.0
2017-03-02 13:00:00,47.66,47.66,47.44,47.52,47598.0,42.9529,42.9529,42.7546,42.8267,47598.0
2017-03-02 13:30:00,47.53,47.67,47.47,47.64,40239.0,42.8357,42.9619,42.7816,42.9348,40239.0
2017-03-02 14:00:00,47.64,47.75,47.6,47.7,90961.0,42.9348,43.034,42.8988,42.9889,90961.0
2017-03-02 14:30:00,47.7,47.79,47.65,47.66,73893.0,42.9889,43.07,42.9439,42.9529,73893.0
2017-03-02 15:00:00,47.66,47.76,47.5,47.52,158937.0,42.9529,43.043,42.8087,42.8267,158937.0
2017-03-02 15:30:00,47.51,47.51,47.34,47.39,387483.0,42.8177,42.8177,42.6645,42.7095,387483.0
2017-03-03 09:30:00,47.35,47.67,47.3,47.62,40347.0,42.6735,42.9619,42.6284,42.9168,40347.0
2017-03-03 10:00:00,47.63,47.74,47.58,47.65,66206.0,42.9258,43.025,42.8808,42.9439,66206.0
2017-03-03 10:30:00,47.65,47.9,47.64,47.86,47610.0,42.9439,43.1692,42.9348,43.1331,47610.0
2017-03-03 11:00:00,47.85,48.06,47.76,48.04,69353.0,43.1241,43.3134,43.043,43.2953,69353.0
2017-03-03 11:30:00,48.0,48.15,47.97,48.14,44230.0,43.2593,43.3945,43.2323,43.3855,44230.0
2017-03-03 12:00:00,48.1,48.18,48.1,48.16,26091.0,43.3494,43.4215,43.3494,43.4035,26091.0
2017-03-03 12:30:00,48.16,48.24,48.11,48.18,84721.0,43.4035,43.4756,43.3584,43.4215,84721.0
2017-03-03 13:00:00,48.18,48.21,48.09,48.13,46832.0,43.4215,43.4486,43.3404,43.3765,46832.0
2017-03-03 13:30:00,48.14,48.23,48.1,48.21,21784.0,43.3855,43.4666,43.3494,43.4486,21784.0
2017-03-03 14:00:00,48.2,48.29,48.13,48.14,82270.0,43.4395,43.5206,43.3765,43.3855,82270.0
2017-03-03 14:30:00,48.14,48.19,48.01,48.06,469440.0,43.3855,43.4305,43.2683,43.3134,469440.0
2017-03-03 15:00:00,48.06,48.09,47.84,47.88,97993.0,43.3134,43.3404,43.1151,43.1511,97993.0
2017-03-03 15:30:00,47.88,47.88,47.72,47.79,227928.0,43.1511,43.1511,43.0069,43.07,227928.0
2017-03-06 09:30:00,47.48,47.56,47.03,47.49,106653.0,42.7906,42.8627,42.3851,42.7997,106653.0
2017-03-06 10:00:00,47.5,47.5,47.13,47.31,97624.0,42.8087,42.8087,42.4752,42.6374,97624.0
2017-03-06 10:30:00,47.33,47.41,47.17,47.31,38657.0,42.6555,42.7276,42.5113,42.6374,38657.0
2017-03-06 11:00:00,47.33,47.47,47.26,47.37,73712.0,42.6555,42.7816,42.5924,42.6915,73712.0
2017-03-06 11:30:00,47.32,47.37,47.24,47.25,20755.0,42.6465,42.6915,42.5744,42.5834,20755.0
2017-03-06 12:00:00,47.26,47.39,47.25,47.39,44511.0,42.5924,42.7095,42.5834,42.7095,44511.0
2017-03-06 12:30:00,47.38,47.42,47.36,47.4,18805.0,42.7005,42.7366,42.6825,42.7185,18805.0
2017-03-06 13:00:00,47.41,47.51,47.4,47.46,35161.0,42.7276,42.8177,42.7185,42.7726,35161.0
2017-03-06 13:30:00,47.46,47.6,47.43,47.58,44036.0,42.7726,42.8988,42.7456,42.8808,44036.0
2017-03-06 14:00:00,47.56,47.63,47.52,47.59,40309.0,42.8627,42.9258,42.8267,42.8898,40309.0
2017-03-06 14:30:00,47.59,47.62,47.54,47.58,41508.0,42.8898,42.9168,42.8447,42.8808,41508.0
2017-03-06 15:00:00,47.59,47.71,47.56,47.62,227501.0,42.8898,42.9979,42.8627,42.9168,227501.0
2017-03-06 15:30:00,47.62,47.68,47.57,47.68,156560.0,42.9168,42.9709,42.8718,42.9709,156560.0
2017-03-07 09:30:00,47.47,47.47,47.28,47.41,63702.0,42.7816,42.7816,42.6104,42.7276,63702.0
2017-03-07 10:00:00,47.44,47.45,47.16,47.42,123766.0,42.7546,42.7636,42.5023,42.7366,123766.0
2017-03-07 10:30:00,47.43,47.56,47.4,47.51,51533.0,42.7456,42.8627,42.7185,42.8177,51533.0
2017-03-07 11:00:00,47.5,47.55,47.33,47.44,192489.0,42.8087,42.8537,42.6555,42.7546,192489.0
2017-03-07 11:30:00,47.42,47.54,47.41,47.51,43992.0,42.7366,42.8447,42.7276,42.8177,43992.0
2017-03-07 12:00:00,47.51,47.64,47.45,47.49,142807.0,42.8177,42.9348,42.7636,42.7997,142807.0
2017-03-07 12:30:00,47.49,47.5,47.4,47.44,67788.0,42.7997,42.8087,42.7185,42.7546,67788.0
2017-03-07 13:00:00,47.44,47.46,47.28,47.34,63982.0,42.7546,42.7726,42.6104,42.6645,63982.0
2017-03-07 13:30:00,47.34,47.35,47.14,47.19,111563.0,42.6645,42.6735,42.4842,42.5293,111563.0
2017-03-07 14:00:00,47.2,47.3,47.17,47.17,336122.0,42.5383,42.6284,42.5113,42.5113,336122.0
2017-03-07 14:30:00,47.16,47.24,47.14,47.22,49086.0,42.5023,42.5744,42.4842,42.5563,49086.0
2017-03-07 15:00:00,47.22,47.22,47.08,47.1,233413.0,42.5563,42.5563,42.4302,42.4482,233413.0
2017-03-07 15:30:00,47.09,47.15,46.98,47.15,333662.0,42.4392,42.4932,42.34,42.4932,333662.0
2017-03-08 09:30:00,46.91,47.13,46.76,46.82,35634.0,42.3596,42.5583,42.2242,42.2784,35634.0
2017-03-08 10:00:00,46.82,46.83,46.6,46.68,59174.0,42.2784,42.2874,42.0797,42.1519,59174.0
2017-03-08 10:30:00,46.67,46.84,46.65,46.74,41803.0,42.1429,42.2964,42.1248,42.2061,41803.0
2017-03-08 11:00:00,46.73,46.79,46.61,46.61,56508.0,42.1971,42.2513,42.0887,42.0887,56508.0
2017-03-08 11:30:00,46.61,46.62,46.44,46.51,69748.0,42.0887,42.0978,41.9352,41.9984,69748.0
2017-03-08 12:00:00,46.51,46.51,46.37,46.4,56823.0,41.9984,41.9984,41.872,41.8991,56823.0
2017-03-08 12:30:00,46.4,46.43,46.35,46.37,38039.0,41.8991,41.9262,41.8539,41.872,38039.0
2017-03-08 13:00:00,46.37,46.4,46.25,46.25,60400.0,41.872,41.8991,41.7636,41.7636,60400.0
2017-03-08 13:30:00,46.25,46.27,46.15,46.21,103410.0,41.7636,41.7817,41.6733,41.7275,103410.0
2017-03-08 14:00:00,46.2,46.22,46.01,46.05,164666.0,41.7185,41.7366,41.5469,41.583,164666.0
2017-03-08 14:30:00,46.06,46.19,46.03,46.04,123098.0,41.5921,41.7095,41.565,41.574,123098.0
2017-03-08 15:00:00,46.04,46.08,46.0,46.03,97432.0,41.574,41.6101,41.5379,41.565,97432.0
2017-03-08 15:30:00,46.03,46.05,45.94,46.03,284401.0,41.565,41.583,41.4837,41.565,284401.0
2017-03-09 09:30:00,45.94,45.96,45.58,45.6,41853.0,41.4837,41.5018,41.1586,41.1767,41853.0
2017-03-09 10:00:00,45.6,46.03,45.56,45.79,65847.0,41.1767,41.565,41.1406,41.3483,65847.0
2017-03-09 10:30:00,45.8,45.95,45.76,45.86,81781.0,41.3573,41.4927,41.3212,41.4115,81781.0
2017-03-09 11:00:00,45.86,46.23,45.83,46.11,162367.0,41.4115,41.7456,41.3844,41.6372,162367.0
2017-03-09 11:30:00,46.11,46.22,46.06,46.08,60869.0,41.6372,41.7366,41.5921,41.6101,60869.0
2017-03-09 12:00:00,46.08,46.24,46.06,46.14,71631.0,41.6101,41.7546,41.5921,41.6643,71631.0
2017-03-09 12:30:00,46.14,46.21,46.07,46.12,47006.0,41.6643,41.7275,41.6011,41.6463,47006.0
2017-03-09 13:00:00,46.13,46.25,46.11,46.19,91231.0,41.6553,41.7636,41.6372,41.7095,91231.0
2017-03-09 13:30:00,46.18,46.18,46.08,46.12,52904.0,41.7004,41.7004,41.6101,41.6463,52904.0
2017-03-09 14:00:00,46.12,46.17,46.01,46.05,69808.0,41.6463,41.6914,41.5469,41.583,69808.0
2017-03-09 14:30:00,46.04,46.07,45.94,46.07,58140.0,41.574,41.6011,41.4837,41.6011,58140.0
2017-03-09 15:00:00,46.06,46.12,46.02,46.08,69718.0,41.5921,41.6463,41.556,41.6101,69718.0
2017-03-09 15:30:00,46.09,46.35,46.08,46.33,246648.0,41.6192,41.8539,41.6101,41.8359,246648.0
2017-03-10 09:30:00,46.49,46.97,46.28,46.28,43331.0,41.9804,42.4138,41.7907,41.7907,43331.0
2017-03-10 10:00:00,46.31,46.39,46.12,46.16,47548.0,41.8178,41.8901,41.6463,41.6824,47548.0
2017-03-10 10:30:00,46.14,46.19,46.01,46.04,49664.0,41.6643,41.7095,41.5469,41.574,49664.0
2017-03-10 11:00:00,46.03,46.23,45.96,46.18,79524.0,41.565,41.7456,41.5018,41.7004,79524.0
2017-03-10 11:30:00,46.18,46.25,46.12,46.25,59126.0,41.7004,41.7636,41.6463,41.7636,59126.0
2017-03-10 12:00:00,46.24,46.31,46.2,46.29,46176.0,41.7546,41.8178,41.7185,41.7998,46176.0
2017-03-10 12:30:00,46.28,46.29,46.18,46.23,49240.0,41.7907,41.7998,41.7004,41.7456,49240.0
2017-03-10 13:00:00,46.24,46.25,46.19,46.23,53854.0,41.7546,41.7636,41.7095,41.7456,53854.0
2017-03-10 13:30:00,46.23,46.31,46.17,46.22,89827.0,41.7456,41.8178,41.6914,41.7366,89827.0
2017-03-10 14:00:00,46.22,46.27,46.19,46.22,35600.0,41.7366,41.7817,41.7095,41.7366,35600.0
2017-03-10 14:30:00,46.21,46.22,46.1,46.11,36343.0,41.7275,41.7366,41.6282,41.6372,36343.0
2017-03-10 15:00:00,46.11,46.17,46.09,46.15,61570.0,41.6372,41.6914,41.6192,41.6733,61570.0
2017-03-10 15:30:00,46.16,46.17,46.07,46.13,115447.0,41.6824,41.6914,41.6011,41.6553,115447.0
2017-03-13 09:30:00,46.09,46.37,46.01,46.25,28059.0,41.6192,41.872,41.5469,41.7636,28059.0
2017-03-13 10:00:00,46.25,46.37,46.14,46.29,40797.0,41.7636,41.872,41.6643,41.7998,40797.0
2017-03-13 10:30:00,46.3,46.37,46.22,46.27,22780.0,41.8088,41.872,41.7366,41.7817,22780.0
2017-03-13 11:00:00,46.28,46.35,46.25,46.28,30641.0,41.7907,41.8539,41.7636,41.7907,30641.0
2017-03-13 11:30:00,46.3,46.52,46.3,46.5,25928.0,41.8088,42.0075,41.8088,41.9894,25928.0
2017-03-13 12:00:00,46.5,46.53,46.44,46.46,37004.0,41.9894,42.0165,41.9352,41.9533,37004.0
2017-03-13 12:30:00,46.46,46.51,46.38,46.51,21528.0,41.9533,41.9984,41.881,41.9984,21528.0
2017-03-13 13:00:00,46.51,46.53,46.39,46.46,28753.0,41.9984,42.0165,41.8901,41.9533,28753.0
2017-03-13 13:30:00,46.46,46.47,46.35,46.36,17560.0,41.9533,41.9623,41.8539,41.863,17560.0
2017-03-13 14:00:00,46.36,46.39,46.32,46.33,28085.0,41.863,41.8901,41.8269,41.8359,28085.0
2017-03-13 14:30:00,46.33,46.41,46.32,46.36,23966.0,41.8359,41.9081,41.8269,41.863,23966.0
2017-03-13 15:00:00,46.36,46.47,46.35,46.4,49366.0,41.863,41.9623,41.8539,41.8991,49366.0
2017-03-13 15:30:00,46.4,46.48,46.39,46.44,111945.0,41.8991,41.9713,41.8901,41.9352,111945.0
2017-03-14 09:30:00,46.26,46.26,46.0,46.0,30960.0,41.7727,41.7727,41.5379,41.5379,30960.0
2017-03-14 10:00:00,46.01,46.15,46.0,46.14,23140.0,41.5469,41.6733,41.5379,41.6643,23140.0
2017-03-14 10:30:00,46.11,46.18,46.06,46.15,44291.0,41.6372,41.7004,41.5921,41.6733,44291.0
2017-03-14 11:00:00,46.16,46.33,46.15,46.29,30564.0,41.6824,41.8359,41.6733,41.7998,30564.0
2017-03-14 11:30:00,46.3,46.34,46.24,46.32,25537.0,41.8088,41.8449,41.7546,41.8269,25537.0
2017-03-14 12:00:00,46.32,46.33,46.14,46.18,37162.0,41.8269,41.8359,41.6643,41.7004,37162.0
2017-03-14 12:30:00,46.19,46.26,46.14,46.26,20578.0,41.7095,41.7727,41.6643,41.7727,20578.0
2017-03-14 13:00:00,46.26,46.29,46.19,46.26,31823.0,41.7727,41.7998,41.7095,41.7727,31823.0
2017-03-14 13:30:00,46.26,46.27,46.19,46.25,29726.0,41.7727,41.7817,41.7095,41.7636,29726.0
2017-03-14 14:00:00,46.25,46.28,46.22,46.25,30844.0,41.7636,41.7907,41.7366,41.7636,30844.0
2017-03-14 14:30:00,46.25,46.29,46.23,46.27,33427.0,41.7636,41.7998,41.7456,41.7817,33427.0
2017-03-14 15:00:00,46.27,46.37,46.27,46.37,44293.0,41.7817,41.872,41.7817,41.872,44293.0
2017-03-14 15:30:00,46.37,46.46,46.36,46.41,153677.0,41.872,41.9533,41.863,41.9081,153677.0
2017-03-15 09:30:00,46.49,46.79,46.47,46.59,23141.0,41.9804,42.2513,41.9623,42.0707,23141.0
2017-03-15 10:00:00,46.59,46.77,46.51,46.77,32524.0,42.0707,42.2332,41.9984,42.2332,32524.0
2017-03-15 10:30:00,46.77,46.83,46.67,46.75,41691.0,42.2332,42.2874,42.1429,42.2151,41691.0
2017-03-15 11:00:00,46.75,46.88,46.72,46.75,33246.0,42.2151,42.3325,42.1881,42.2151,33246.0
2017-03-15 11:30:00,46.75,46.8,46.72,46.73,34765.0,42.2151,42.2603,42.1881,42.1971,34765.0
2017-03-15 12:00:00,46.74,46.81,46.73,46.73,34704.0,42.2061,42.2693,42.1971,42.1971,34704.0
2017-03-15 12:30:00,46.74,46.86,46.73,46.85,32683.0,42.2061,42.3145,42.1971,42.3054,32683.0
2017-03-15 13:00:00,46.85,46.87,46.81,46.86,30417.0,42.3054,42.3235,42.2693,42.3145,30417.0
2017-03-15 13:30:00,46.87,46.92,46.83,46.91,38251.0,42.3235,42.3687,42.2874,42.3596,38251.0
2017-03-15 14:00:00,46.92,47.1,46.92,47.04,44962.0,42.3687,42.5312,42.3687,42.477,44962.0
2017-03-15 14:30:00,47.03,47.17,47.0,47.12,50370.0,42.468,42.5944,42.4409,42.5493,50370.0
2017-03-15 15:00:00,47.1,47.19,47.08,47.15,64451.0,42.5312,42.6125,42.5131,42.5763,64451.0
2017-03-15 15:30:00,47.14,47.15,46.89,46.9,175895.0,42.5673,42.5763,42.3416,42.3506,175895.0
2017-03-16 09:30:00,47.08,47.08,46.82,47.0,26665.0,42.5131,42.5131,42.2784,42.4409,26665.0
2017-03-16 10:00:00,47.03,47.07,46.86,46.86,20271.0,42.468,42.5041,42.3145,42.3145,20271.0
2017-03-16 10:30:00,46.85,46.95,46.76,46.91,38028.0,42.3054,42.3957,42.2242,42.3596,38028.0
2017-03-16 11:00:00,46.91,46.94,46.79,46.83,43474.0,42.3596,42.3867,42.2513,42.2874,43474.0
2017-03-16 11:30:00,46.8,46.85,46.78,46.85,20723.0,42.2603,42.3054,42.2422,42.3054,20723.0
2017-03-16 12:00:00,46.86,46.87,46.78,46.8,9340.0,42.3145,42.3235,42.2422,42.2603,9340.0
2017-03-16 12:30:00,46.8,46.87,46.78,46.87,18998.0,42.2603,42.3235,42.2422,42.3235,18998.0
2017-03-16 13:00:00,46.87,46.89,46.84,46.86,26515.0,42.3235,42.3416,42.2964,42.3145,26515.0
2017-03-16 13:30:00,46.87,46.98,46.86,46.97,19114.0,42.3235,42.4228,42.3145,42.4138,19114.0
2017-03-16 14:00:00,46.97,47.0,46.95,46.95,20757.0,42.4138,42.4409,42.3957,42.3957,20757.0
2017-03-16 14:30:00,46.96,46.97,46.86,46.88,37307.0,42.4048,42.4138,42.3145,42.3325,37307.0
2017-03-16 15:00:00,46.88,46.89,46.76,46.77,45817.0,42.3325,42.3416,42.2242,42.2332,45817.0
2017-03-16 15:30:00,46.76,46.77,46.64,46.73,132108.0,42.2242,42.2332,42.1158,42.1971,132108.0
2017-03-17 09:30:00,46.89,47.0,46.81,46.85,20783.0,42.3416,42.4409,42.2693,42.3054,20783.0
2017-03-17 10:00:00,46.86,46.94,46.85,46.89,29473.0,42.3145,42.3867,42.3054,42.3416,29473.0
2017-03-17 10:30:00,46.91,46.94,46.76,46.8,65831.0,42.3596,42.3867,42.2242,42.2603,65831.0
2017-03-17 11:00:00,46.79,46.9,46.69,46.86,173969.0,42.2513,42.3506,42.161,42.3145,173969.0
2017-03-17 11:30:00,46.88,46.92,46.74,46.76,102322.0,42.3325,42.3687,42.2061,42.2242,102322.0
2017-03-17 12:00:00,46.76,46.82,46.76,46.79,17384.0,42.2242,42.2784,42.2242,42.2513,17384.0
2017-03-17 12:30:00,46.79,46.89,46.79,46.89,13972.0,42.2513,42.3416,42.2513,42.3416,13972.0
2017-03-17 13:00:00,46.88,46.96,46.87,46.96,13505.0,42.3325,42.4048,42.3235,42.4048,13505.0
2017-03-17 13:30:00,46.96,47.16,46.96,47.15,33425.0,42.4048,42.5854,42.4048,42.5763,33425.0
2017-03-17 14:00:00,47.14,47.21,47.13,47.18,26669.0,42.5673,42.6305,42.5583,42.6034,26669.0
2017-03-17 14:30:00,47.18,47.26,47.14,47.15,31502.0,42.6034,42.6757,42.5673,42.5763,31502.0
2017-03-17 15:00:00,47.14,47.16,47.01,47.02,39635.0,42.5673,42.5854,42.4499,42.459,39635.0
2017-03-17 15:30:00,47.03,47.21,47.0,47.0,157545.0,42.468,42.6305,42.4409,42.4409,157545.0
2017-03-20 09:30:00,46.98,47.27,46.78,46.98,10251.0,42.4228,42.6847,42.2422,42.4228,10251.0
2017-03-20 10:00:00,46.96,47.06,46.9,46.97,11128.0,42.4048,42.4951,42.3506,42.4138,11128.0
2017-03-20 10:30:00,46.99,46.99,46.86,46.91,16909.0,42.4319,42.4319,42.3145,42.3596,16909.0
2017-03-20 11:00:00,46.91,47.1,46.91,47.1,49725.0,42.3596,42.5312,42.3596,42.5312,49725.0
2017-03-20 11:30:00,47.08,47.26,47.07,47.26,22815.0,42.5131,42.6757,42.5041,42.6757,22815.0
2017-03-20 12:00:00,47.26,47.26,47.09,47.1,20527.0,42.6757,42.6757,42.5222,42.5312,20527.0
2017-03-20 12:30:00,47.09,47.16,47.04,47.04,21454.0,42.5222,42.5854,42.477,42.477,21454.0
2017-03-20 13:00:00,47.06,47.06,46.97,47.01,51248.0,42.4951,42.4951,42.4138,42.4499,51248.0
2017-03-20 13:30:00,47.01,47.02,46.86,46.96,48399.0,42.4499,42.459,42.3145,42.4048,48399.0
2017-03-20 14:00:00,46.95,46.95,46.77,46.9,114102.0,42.3957,42.3957,42.2332,42.3506,114102.0
2017-03-20 14:30:00,46.9,46.91,46.86,46.89,33347.0,42.3506,42.3596,42.3145,42.3416,33347.0
2017-03-20 15:00:00,46.88,46.96,46.86,46.93,19488.0,42.3325,42.4048,42.3145,42.3777,19488.0
2017-03-20 15:30:00,46.93,46.95,46.83,46.85,64269.0,42.3777,42.3957,42.2874,42.3054,64269.0
2017-03-21 09:30:00,47.7,49.11,47.7,48.0,386464.0,43.073,44.3462,43.073,43.3439,386464.0
2017-03-21 10:00:00,48.0,48.13,47.76,47.78,119064.0,43.3439,43.4613,43.1272,43.1452,119064.0
2017-03-21 10:30:00,47.8,47.86,47.52,47.54,62145.0,43.1633,43.2175,42.9105,42.9285,62145.0
2017-03-21 11:00:00,47.54,47.57,47.28,47.34,55744.0,42.9285,42.9556,42.6937,42.7479,55744.0
2017-03-21 11:30:00,47.34,47.43,47.2,47.4,87478.0,42.7479,42.8292,42.6215,42.8021,87478.0
2017-03-21 12:00:00,47.4,47.53,47.36,47.4,51982.0,42.8021,42.9195,42.766,42.8021,51982.0
2017-03-21 12:30:00,47.41,47.6,47.4,47.56,60218.0,42.8111,42.9827,42.8021,42.9466,60218.0
2017-03-21 13:00:00,47.53,47.54,47.34,47.47,44739.0,42.9195,42.9285,42.7479,42.8653,44739.0
2017-03-21 13:30:00,47.45,47.59,47.25,47.32,65153.0,42.8472,42.9737,42.6666,42.7299,65153.0
2017-03-21 14:00:00,47.29,47.44,47.2,47.38,89041.0,42.7028,42.8382,42.6215,42.784,89041.0
2017-03-21 14:30:00,47.39,47.51,47.31,47.41,73504.0,42.7931,42.9014,42.7208,42.8111,73504.0
2017-03-21 15:00:00,47.4,47.44,47.3,47.33,74106.0,42.8021,42.8382,42.7118,42.7389,74106.0
2017-03-21 15:30:00,47.32,47.33,47.12,47.13,153942.0,42.7299,42.7389,42.5493,42.5583,153942.0
2017-03-22 09:30:00,47.11,47.5,47.11,47.21,28995.0,42.5402,42.8924,42.5402,42.6305,28995.0
2017-03-22 10:00:00,47.21,47.37,47.12,47.36,47436.0,42.6305,42.775,42.5493,42.766,47436.0
2017-03-22 10:30:00,47.34,47.47,47.27,47.32,63395.0,42.7479,42.8653,42.6847,42.7299,63395.0
2017-03-22 11:00:00,47.33,47.37,47.21,47.31,25671.0,42.7389,42.775,42.6305,42.7208,25671.0
2017-03-22 11:30:00,47.34,47.49,47.33,47.43,35419.0,42.7479,42.8834,42.7389,42.8292,35419.0
2017-03-22 12:00:00,47.41,47.44,47.35,47.38,32235.0,42.8111,42.8382,42.7569,42.784,32235.0
2017-03-22 12:30:00,47.38,47.47,47.37,47.45,25284.0,42.784,42.8653,42.775,42.8472,25284.0
2017-03-22 13:00:00,47.43,47.6,47.36,47.6,53060.0,42.8292,42.9827,42.766,42.9827,53060.0
2017-03-22 13:30:00,47.61,47.63,47.55,47.57,33998.0,42.9917,43.0098,42.9375,42.9556,33998.0
2017-03-22 14:00:00,47.57,47.7,47.56,47.63,79134.0,42.9556,43.073,42.9466,43.0098,79134.0
2017-03-22 14:30:00,47.62,47.76,47.62,47.69,44735.0,43.0008,43.1272,43.0008,43.064,44735.0
2017-03-22 15:00:00,47.69,47.85,47.67,47.75,66412.0,43.064,43.2084,43.0459,43.1181,66412.0
2017-03-22 15:30:00,47.74,47.83,47.72,47.76,218258.0,43.1091,43.1904,43.0911,43.1272,218258.0
2017-03-23 09:30:00,47.76,47.77,47.54,47.59,23336.0,43.1272,43.1362,42.9285,42.9737,23336.0
2017-03-23 10:00:00,47.59,47.86,47.56,47.73,59673.0,42.9737,43.2175,42.9466,43.1001,59673.0
2017-03-23 10:30:00,47.74,48.0,47.74,47.89,23696.0,43.1091,43.3439,43.1091,43.2446,23696.0
2017-03-23 11:00:00,47.88,48.0,47.84,47.96,134242.0,43.2355,43.3439,43.1994,43.3078,134242.0
2017-03-23 11:30:00,47.98,47.99,47.91,47.92,14508.0,43.3258,43.3349,43.2626,43.2717,14508.0
2017-03-23 12:00:00,47.92,48.04,47.92,48.03,11665.0,43.2717,43.38,43.2717,43.371,11665.0
2017-03-23 12:30:00,47.99,48.05,47.92,48.04,26654.0,43.3349,43.389,43.2717,43.38,26654.0
2017-03-23 13:00:00,48.03,48.03,47.87,47.89,23526.0,43.371,43.371,43.2265,43.2446,23526.0
2017-03-23 13:30:00,47.9,48.03,47.87,48.0,38798.0,43.2536,43.371,43.2265,43.3439,38798.0
2017-03-23 14:00:00,47.98,48.06,47.94,47.95,34969.0,43.3258,43.3981,43.2897,43.2987,34969.0
2017-03-23 14:30:00,47.95,48.02,47.91,47.95,31969.0,43.2987,43.362,43.2626,43.2987,31969.0
2017-03-23 15:00:00,47.96,48.02,47.9,47.94,65454.0,43.3078,43.362,43.2536,43.2897,65454.0
2017-03-23 15:30:00,47.93,47.94,47.8,47.91,213682.0,43.2807,43.2897,43.1633,43.2626,213682.0
2017-03-24 09:30:00,47.85,48.04,47.76,47.94,5374.0,43.2084,43.38,43.1272,43.2897,5374.0
2017-03-24 10:00:00,47.94,47.94,47.71,47.72,20444.0,43.2897,43.2897,43.082,43.0911,20444.0
2017-03-24 10:30:00,47.76,47.81,47.71,47.74,22516.0,43.1272,43.1723,43.082,43.1091,22516.0
2017-03-24 11:00:00,47.75,47.77,47.7,47.75,18001.0,43.1181,43.1362,43.073,43.1181,18001.0
2017-03-24 11:30:00,47.76,47.91,47.75,47.89,15643.0,43.1272,43.2626,43.1181,43.2446,15643.0
2017-03-24 12:00:00,47.88,47.93,47.79,47.86,26199.0,43.2355,43.2807,43.1543,43.2175,26199.0
2017-03-24 12:30:00,47.83,47.92,47.81,47.85,17555.0,43.1904,43.2717,43.1723,43.2084,17555.0
2017-03-24 13:00:00,47.85,47.87,47.8,47.82,24962.0,43.2084,43.2265,43.1633,43.1814,24962.0
2017-03-24 13:30:00,47.8,47.87,47.79,47.81,35688.0,43.1633,43.2265,43.1543,43.1723,35688.0
2017-03-24 14:00:00,47.81,47.82,47.74,47.75,31435.0,43.1723,43.1814,43.1091,43.1181,31435.0
2017-03-24 14:30:00,47.75,47.76,47.63,47.66,48404.0,43.1181,43.1272,43.0098,43.0369,48404.0
2017-03-24 15:00:00,47.66,47.66,47.51,47.58,64867.0,43.0369,43.0369,42.9014,42.9646,64867.0
2017-03-24 15:30:00,47.56,47.69,47.52,47.52,105709.0,42.9466,43.064,42.9105,42.9105,105709.0
2017-03-27 09:30:00,47.06,47.11,46.57,46.79,18817.0,42.4951,42.5402,42.0526,42.2513,18817.0
2017-03-27 10:00:00,46.79,46.96,46.79,46.96,25981.0,42.2513,42.4048,42.2513,42.4048,25981.0
2017-03-27 10:30:00,46.93,47.06,46.9,47.06,23187.0,42.3777,42.4951,42.3506,42.4951,23187.0
2017-03-27 11:00:00,47.05,47.07,46.91,46.97,11023.0,42.486,42.5041,42.3596,42.4138,11023.0
2017-03-27 11:30:00,46.98,47.11,46.98,47.06,22842.0,42.4228,42.5402,42.4228,42.4951,22842.0
2017-03-27 12:00:00,47.06,47.22,47.06,47.12,10796.0,42.4951,42.6396,42.4951,42.5493,10796.0
2017-03-27 12:30:00,47.12,47.19,47.1,47.18,29405.0,42.5493,42.6125,42.5312,42.6034,29405.0
2017-03-27 13:00:00,47.17,47.25,47.13,47.14,16843.0,42.5944,42.6666,42.5583,42.5673,16843.0
2017-03-27 13:30:00,47.16,47.2,47.1,47.11,14869.0,42.5854,42.6215,42.5312,42.5402,14869.0
2017-03-27 14:00:00,47.11,47.21,47.1,47.2,33579.0,42.5402,42.6305,42.5312,42.6215,33579.0
2017-03-27 14:30:00,47.19,47.24,47.16,47.21,33628.0,42.6125,42.6576,42.5854,42.6305,33628.0
2017-03-27 15:00:00,47.23,47.28,47.2,47.25,32744.0,42.6486,42.6937,42.6215,42.6666,32744.0
2017-03-27 15:30:00,47.24,47.31,47.18,47.26,104645.0,42.6576,42.7208,42.6034,42.6757,104645.0
2017-03-28 09:30:00,47.19,47.43,47.11,47.34,18002.0,42.6125,42.8292,42.5402,42.7479,18002.0
2017-03-28 10:00:00,47.38,47.48,47.33,47.45,12038.0,42.784,42.8743,42.7389,42.8472,12038.0
2017-03-28 10:30:00,47.44,47.48,47.32,47.48,12405.0,42.8382,42.8743,42.7299,42.8743,12405.0
2017-03-28 11:00:00,47.48,47.59,47.48,47.53,12894.0,42.8743,42.9737,42.8743,42.9195,12894.0
2017-03-28 11:30:00,47.53,47.59,47.44,47.58,14274.0,42.9195,42.9737,42.8382,42.9646,14274.0
2017-03-28 12:00:00,47.58,47.59,47.5,47.54,13779.0,42.9646,42.9737,42.8924,42.9285,13779.0
2017-03-28 12:30:00,47.55,47.68,47.54,47.64,8652.0,42.9375,43.0549,42.9285,43.0188,8652.0
2017-03-28 13:00:00,47.64,47.71,47.62,47.69,13925.0,43.0188,43.082,43.0008,43.064,13925.0
2017-03-28 13:30:00,47.66,47.76,47.64,47.74,15918.0,43.0369,43.1272,43.0188,43.1091,15918.0
2017-03-28 14:00:00,47.75,47.8,47.72,47.78,16615.0,43.1181,43.1633,43.0911,43.1452,16615.0
2017-03-28 14:30:00,47.76,47.82,47.71,47.73,24460.0,43.1272,43.1814,43.082,43.1001,24460.0
2017-03-28 15:00:00,47.72,47.83,47.72,47.77,45395.0,43.0911,43.1904,43.0911,43.1362,45395.0
2017-03-28 15:30:00,47.76,47.79,47.65,47.66,96761.0,43.1272,43.1543,43.0278,43.0369,96761.0
2017-03-29 09:30:00,47.59,47.68,47.51,47.63,28120.0,42.9737,43.0549,42.9014,43.0098,28120.0
2017-03-29 10:00:00,47.65,47.74,47.48,47.5,40358.0,43.0278,43.1091,42.8743,42.8924,40358.0
2017-03-29 10:30:00,47.5,47.61,47.5,47.54,34440.0,42.8924,42.9917,42.8924,42.9285,34440.0
2017-03-29 11:00:00,47.54,47.59,47.5,47.58,34641.0,42.9285,42.9737,42.8924,42.9646,34641.0
2017-03-29 11:30:00,47.56,47.61,47.53,47.58,44107.0,42.9466,42.9917,42.9195,42.9646,44107.0
2017-03-29 12:00:00,47.58,47.58,47.49,47.5,26544.0,42.9646,42.9646,42.8834,42.8924,26544.0
2017-03-29 12:30:00,47.5,47.53,47.48,47.51,26105.0,42.8924,42.9195,42.8743,42.9014,26105.0
2017-03-29 13:00:00,47.51,47.54,47.45,47.54,20301.0,42.9014,42.9285,42.8472,42.9285,20301.0
2017-03-29 13:30:00,47.55,47.56,47.49,47.53,46878.0,42.9375,42.9466,42.8834,42.9195,46878.0
2017-03-29 14:00:00,47.53,47.58,47.5,47.57,25649.0,42.9195,42.9646,42.8924,42.9556,25649.0
2017-03-29 14:30:00,47.56,47.56,47.49,47.52,22892.0,42.9466,42.9466,42.8834,42.9105,22892.0
2017-03-29 15:00:00,47.51,47.55,47.47,47.55,36394.0,42.9014,42.9375,42.8653,42.9375,36394.0
2017-03-29 15:30:00,47.55,47.57,47.48,47.55,91209.0,42.9375,42.9556,42.8743,42.9375,91209.0
2017-03-30 09:30:00,47.53,47.83,47.53,47.75,13141.0,42.9195,43.1904,42.9195,43.1181,13141.0
2017-03-30 10:00:00,47.71,47.79,47.62,47.76,25006.0,43.082,43.1543,43.0008,43.1272,25006.0
2017-03-30 10:30:00,47.77,47.94,47.75,47.91,16683.0,43.1362,43.2897,43.1181,43.2626,16683.0
2017-03-30 11:00:00,47.9,48.09,47.9,48.04,47843.0,43.2536,43.4252,43.2536,43.38,47843.0
2017-03-30 11:30:00,48.06,48.08,47.99,48.01,37797.0,43.3981,43.4161,43.3349,43.3529,37797.0
2017-03-30 12:00:00,48.0,48.04,47.91,48.01,49934.0,43.3439,43.38,43.2626,43.3529,49934.0
2017-03-30 12:30:00,48.02,48.02,47.93,48.01,22801.0,43.362,43.362,43.2807,43.3529,22801.0
2017-03-30 13:00:00,48.01,48.12,48.01,48.11,12905.0,43.3529,43.4523,43.3529,43.4432,12905.0
2017-03-30 13:30:00,48.11,48.18,48.07,48.12,26725.0,43.4432,43.5064,43.4071,43.4523,26725.0
2017-03-30 14:00:00,48.11,48.11,48.0,48.04,15625.0,43.4432,43.4432,43.3439,43.38,15625.0
2017-03-30 14:30:00,48.06,48.1,48.0,48.03,16930.0,43.3981,43.4342,43.3439,43.371,16930.0
2017-03-30 15:00:00,48.04,48.05,47.99,48.02,30957.0,43.38,43.389,43.3349,43.362,30957.0
2017-03-30 15:30:00,48.02,48.12,48.0,48.09,83223.0,43.362,43.4523,43.3439,43.4252,83223.0
2017-03-31 09:30:00,47.92,48.22,47.92,48.04,16829.0,43.2717,43.5426,43.2717,43.38,16829.0
2017-03-31 10:00:00,48.01,48.01,47.83,47.9,31620.0,43.3529,43.3529,43.1904,43.2536,31620.0
2017-03-31 10:30:00,47.9,47.93,47.71,47.71,21481.0,43.2536,43.2807,43.082,43.082,21481.0
2017-03-31 11:00:00,47.73,47.73,47.6,47.66,47741.0,43.1001,43.1001,42.9827,43.0369,47741.0
2017-03-31 11:30:00,47.66,47.73,47.64,47.66,24413.0,43.0369,43.1001,43.0188,43.0369,24413.0
2017-03-31 12:00:00,47.66,47.83,47.65,47.8,16399.0,43.0369,43.1904,43.0278,43.1633,16399.0
2017-03-31 12:30:00,47.82,47.86,47.79,47.81,9412.0,43.1814,43.2175,43.1543,43.1723,9412.0
2017-03-31 13:00:00,47.82,47.82,47.77,47.81,7677.0,43.1814,43.1814,43.1362,43.1723,7677.0
2017-03-31 13:30:00,47.81,47.89,47.8,47.81,31047.0,43.1723,43.2446,43.1633,43.1723,31047.0
2017-03-31 14:00:00,47.8,47.82,47.74,47.79,35207.0,43.1633,43.1814,43.1091,43.1543,35207.0
2017-03-31 14:30:00,47.76,47.81,47.71,47.72,19231.0,43.1272,43.1723,43.082,43.0911,19231.0
2017-03-31 15:00:00,47.72,47.8,47.72,47.77,23594.0,43.0911,43.1633,43.0911,43.1362,23594.0
2017-03-31 15:30:00,47.77,47.79,47.65,47.66,133731.0,43.1362,43.1543,43.0278,43.0369,133731.0
2017-04-03 09:30:00,47.68,47.93,47.65,47.71,17712.0,43.0549,43.2807,43.0278,43.082,17712.0
2017-04-03 10:00:00,47.75,47.86,47.41,47.52,37787.0,43.1181,43.2175,42.8111,42.9105,37787.0
2017-04-03 10:30:00,47.52,47.54,47.25,47.25,89970.0,42.9105,42.9285,42.6666,42.6666,89970.0
2017-04-03 11:00:00,47.25,47.31,47.16,47.17,27327.0,42.6666,42.7208,42.5854,42.5944,27327.0
2017-04-03 11:30:00,47.19,47.19,47.05,47.16,20495.0,42.6125,42.6125,42.486,42.5854,20495.0
2017-04-03 12:00:00,47.17,47.36,47.12,47.36,13829.0,42.5944,42.766,42.5493,42.766,13829.0
2017-04-03 12:30:00,47.38,47.38,47.28,47.35,13983.0,42.784,42.784,42.6937,42.7569,13983.0
2017-04-03 13:00:00,47.35,47.35,47.24,47.26,30647.0,42.7569,42.7569,42.6576,42.6757,30647.0
2017-04-03 13:30:00,47.25,47.33,47.21,47.33,13066.0,42.6666,42.7389,42.6305,42.7389,13066.0
2017-04-03 14:00:00,47.33,47.35,47.21,47.28,22253.0,42.7389,42.7569,42.6305,42.6937,22253.0
2017-04-03 14:30:00,47.28,47.37,47.26,47.31,28377.0,42.6937,42.775,42.6757,42.7208,28377.0
2017-04-03 15:00:00,47.31,47.36,47.25,47.28,27798.0,42.7208,42.766,42.6666,42.6937,27798.0
2017-04-03 15:30:00,47.28,47.29,47.2,47.22,95706.0,42.6937,42.7028,42.6215,42.6396,95706.0
2017-04-04 09:30:00,47.07,47.55,47.07,47.49,27242.0,42.5041,42.9375,42.5041,42.8834,27242.0
2017-04-04 10:00:00,47.5,47.61,47.38,47.55,50294.0,42.8924,42.9917,42.784,42.9375,50294.0
2017-04-04 10:30:00,47.57,47.6,47.36,47.43,32341.0,42.9556,42.9827,42.766,42.8292,32341.0
2017-04-04 11:00:00,47.42,47.53,47.39,47.49,27829.0,42.8202,42.9195,42.7931,42.8834,27829.0
2017-04-04 11:30:00,47.47,47.48,47.35,47.35,49758.0,42.8653,42.8743,42.7569,42.7569,49758.0
2017-04-04 12:00:00,47.37,47.5,47.33,47.48,19962.0,42.775,42.8924,42.7389,42.8743,19962.0
2017-04-04 12:30:00,47.49,47.51,47.26,47.33,16768.0,42.8834,42.9014,42.6757,42.7389,16768.0
2017-04-04 13:00:00,47.32,47.32,47.24,47.27,26246.0,42.7299,42.7299,42.6576,42.6847,26246.0
2017-04-04 13:30:00,47.28,47.31,47.23,47.3,23334.0,42.6937,42.7208,42.6486,42.7118,23334.0
2017-04-04 14:00:00,47.29,47.38,47.28,47.37,14965.0,42.7028,42.784,42.6937,42.775,14965.0
2017-04-04 14:30:00,47.38,47.38,47.27,47.29,30229.0,42.784,42.784,42.6847,42.7028,30229.0
2017-04-04 15:00:00,47.28,47.34,47.2,47.25,31986.0,42.6937,42.7479,42.6215,42.6666,31986.0
2017-04-04 15:30:00,47.25,47.46,47.24,47.45,185443.0,42.6666,42.8563,42.6576,42.8472,185443.0
2017-04-05 09:30:00,47.69,48.36,47.68,48.34,45822.0,43.064,43.669,43.0549,43.6509,45822.0
2017-04-05 10:00:00,48.36,48.36,48.0,48.04,29088.0,43.669,43.669,43.3439,43.38,29088.0
2017-04-05 10:30:00,48.03,48.06,47.86,47.95,54991.0,43.371,43.3981,43.2175,43.2987,54991.0
2017-04-05 11:00:00,47.93,47.93,47.63,47.63,52434.0,43.2807,43.2807,43.0098,43.0098,52434.0
2017-04-05 11:30:00,47.63,47.9,47.62,47.86,73883.0,43.0098,43.2536,43.0008,43.2175,73883.0
2017-04-05 12:00:00,47.86,48.01,47.84,48.0,25137.0,43.2175,43.3529,43.1994,43.3439,25137.0
2017-04-05 12:30:00,48.0,48.19,47.99,48.14,37052.0,43.3439,43.5155,43.3349,43.4703,37052.0
2017-04-05 13:00:00,48.13,48.21,48.08,48.08,30675.0,43.4613,43.5335,43.4161,43.4161,30675.0
2017-04-05 13:30:00,48.07,48.14,48.06,48.11,28034.0,43.4071,43.4703,43.3981,43.4432,28034.0
2017-04-05 14:00:00,48.11,48.11,47.9,47.97,35286.0,43.4432,43.4432,43.2536,43.3168,35286.0
2017-04-05 14:30:00,47.97,47.99,47.73,47.78,46367.0,43.3168,43.3349,43.1001,43.1452,46367.0
2017-04-05 15:00:00,47.77,47.8,47.53,47.58,128823.0,43.1362,43.1633,42.9195,42.9646,128823.0
2017-04-05 15:30:00,47.56,47.62,47.41,47.61,218981.0,42.9466,43.0008,42.8111,42.9917,218981.0
2017-04-06 09:30:00,47.63,47.74,47.46,47.58,37464.0,43.0098,43.1091,42.8563,42.9646,37464.0
2017-04-06 10:00:00,47.59,47.87,47.5,47.82,132039.0,42.9737,43.2265,42.8924,43.1814,132039.0
2017-04-06 10:30:00,47.85,47.91,47.75,47.82,15007.0,43.2084,43.2626,43.1181,43.1814,15007.0
2017-04-06 11:00:00,47.81,48.03,47.75,48.01,24761.0,43.1723,43.371,43.1181,43.3529,24761.0
2017-04-06 11:30:00,47.98,48.08,47.94,48.07,18794.0,43.3258,43.4161,43.2897,43.4071,18794.0
2017-04-06 12:00:00,48.07,48.08,47.92,47.94,20629.0,43.4071,43.4161,43.2717,43.2897,20629.0
2017-04-06 12:30:00,47.95,47.97,47.84,47.97,15441.0,43.2987,43.3168,43.1994,43.3168,15441.0
2017-04-06 13:00:00,47.97,48.19,47.92,48.09,29202.0,43.3168,43.5155,43.2717,43.4252,29202.0
2017-04-06 13:30:00,48.09,48.1,48.02,48.02,20859.0,43.4252,43.4342,43.362,43.362,20859.0
2017-04-06 14:00:00,48.02,48.05,47.89,47.89,14409.0,43.362,43.389,43.2446,43.2446,14409.0
2017-04-06 14:30:00,47.88,47.9,47.69,47.7,22758.0,43.2355,43.2536,43.064,43.073,22758.0
2017-04-06 15:00:00,47.7,47.86,47.7,47.83,23593.0,43.073,43.2175,43.073,43.1904,23593.0
2017-04-06 15:30:00,47.83,47.98,47.78,47.95,138128.0,43.1904,43.3258,43.1452,43.2987,138128.0
2017-04-07 09:30:00,48.25,48.25,47.99,47.99,39386.0,43.5696,43.5696,43.3349,43.3349,39386.0
2017-04-07 10:00:00,47.98,48.2,47.97,48.03,55109.0,43.3258,43.5245,43.3168,43.371,55109.0
2017-04-07 10:30:00,48.0,48.04,47.79,47.79,9043.0,43.3439,43.38,43.1543,43.1543,9043.0
2017-04-07 11:00:00,47.78,47.94,47.7,47.91,39181.0,43.1452,43.2897,43.073,43.2626,39181.0
2017-04-07 11:30:00,47.91,47.96,47.86,47.94,8258.0,43.2626,43.3078,43.2175,43.2897,8258.0
2017-04-07 12:00:00,47.95,48.08,47.95,48.03,12020.0,43.2987,43.4161,43.2987,43.371,12020.0
2017-04-07 12:30:00,48.05,48.05,47.94,48.02,11846.0,43.389,43.389,43.2897,43.362,11846.0
2017-04-07 13:00:00,48.01,48.11,47.95,48.11,22727.0,43.3529,43.4432,43.2987,43.4432,22727.0
2017-04-07 13:30:00,48.13,48.16,48.07,48.11,16361.0,43.4613,43.4884,43.4071,43.4432,16361.0
2017-04-07 14:00:00,48.12,48.15,48.07,48.08,12748.0,43.4523,43.4793,43.4071,43.4161,12748.0
2017-04-07 14:30:00,48.07,48.14,48.07,48.07,28177.0,43.4071,43.4703,43.4071,43.4071,28177.0
2017-04-07 15:00:00,48.08,48.17,48.07,48.1,40895.0,43.4161,43.4974,43.4071,43.4342,40895.0
2017-04-07 15:30:00,48.09,48.09,47.98,48.07,105856.0,43.4252,43.4252,43.3258,43.4071,105856.0
2017-04-10 09:30:00,48.05,48.25,47.96,47.96,9239.0,43.389,43.5696,43.3078,43.3078,9239.0
2017-04-10 10:00:00,48.17,48.21,48.06,48.18,28639.0,43.4974,43.5335,43.3981,43.5064,28639.0
2017-04-10 10:30:00,48.19,48.29,48.07,48.24,26652.0,43.5155,43.6058,43.4071,43.5606,26652.0
2017-04-10 11:00:00,48.23,48.23,48.01,48.01,17169.0,43.5516,43.5516,43.3529,43.3529,17169.0
2017-04-10 11:30:00,48.02,48.07,47.93,47.96,38063.0,43.362,43.4071,43.2807,43.3078,38063.0
2017-04-10 12:00:00,47.99,48.1,47.92,47.95,24143.0,43.3349,43.4342,43.2717,43.2987,24143.0
2017-04-10 12:30:00,47.95,48.17,47.93,48.16,13456.0,43.2987,43.4974,43.2807,43.4884,13456.0
2017-04-10 13:00:00,48.16,48.18,48.09,48.14,12262.0,43.4884,43.5064,43.4252,43.4703,12262.0
2017-04-10 13:30:00,48.13,48.26,48.11,48.13,16558.0,43.4613,43.5787,43.4432,43.4613,16558.0
2017-04-10 14:00:00,48.13,48.21,48.02,48.1,41495.0,43.4613,43.5335,43.362,43.4342,41495.0
2017-04-10 14:30:00,48.13,48.22,48.1,48.15,17423.0,43.4613,43.5426,43.4342,43.4793,17423.0
2017-04-10 15:00:00,48.15,48.27,48.12,48.14,27990.0,43.4793,43.5877,43.4523,43.4703,27990.0
2017-04-10 15:30:00,48.12,48.2,48.09,48.19,131242.0,43.4523,43.5245,43.4252,43.5155,131242.0
2017-04-11 09:30:00,48.14,48.16,47.98,48.09,4403.0,43.4703,43.4884,43.3258,43.4252,4403.0
2017-04-11 10:00:00,48.08,48.12,47.99,48.11,10384.0,43.4161,43.4523,43.3349,43.4432,10384.0
2017-04-11 10:30:00,48.09,48.09,47.9,47.93,6500.0,43.4252,43.4252,43.2536,43.2807,6500.0
2017-04-11 11:00:00,47.93,48.11,47.93,48.08,43438.0,43.2807,43.4432,43.2807,43.4161,43438.0
2017-04-11 11:30:00,48.09,48.42,48.08,48.33,35841.0,43.4252,43.7232,43.4161,43.6419,35841.0
2017-04-11 12:00:00,48.34,48.49,48.31,48.44,21476.0,43.6509,43.7864,43.6238,43.7412,21476.0
2017-04-11 12:30:00,48.46,48.57,48.45,48.49,26791.0,43.7593,43.8586,43.7502,43.7864,26791.0
2017-04-11 13:00:00,48.49,48.52,48.41,48.41,14373.0,43.7864,43.8135,43.7141,43.7141,14373.0
2017-04-11 13:30:00,48.43,48.51,48.41,48.49,11461.0,43.7322,43.8044,43.7141,43.7864,11461.0
2017-04-11 14:00:00,48.5,48.54,48.45,48.53,23192.0,43.7954,43.8315,43.7502,43.8225,23192.0
2017-04-11 14:30:00,48.52,48.58,48.51,48.53,17087.0,43.8135,43.8676,43.8044,43.8225,17087.0
2017-04-11 15:00:00,48.54,48.57,48.48,48.51,31871.0,43.8315,43.8586,43.7773,43.8044,31871.0
2017-04-11 15:30:00,48.51,48.56,48.41,48.5,94172.0,43.8044,43.8496,43.7141,43.7954,94172.0
2017-04-12 09:30:00,48.36,48.4,48.06,48.13,52050.0,43.669,43.7051,43.3981,43.4613,52050.0
2017-04-12 10:00:00,48.14,48.32,48.08,48.08,23167.0,43.4703,43.6329,43.4161,43.4161,23167.0
2017-04-12 10:30:00,48.08,48.13,47.85,47.9,19667.0,43.4161,43.4613,43.2084,43.2536,19667.0
2017-04-12 11:00:00,47.86,47.93,47.75,47.81,29522.0,43.2175,43.2807,43.1181,43.1723,29522.0
2017-04-12 11:30:00,47.82,47.96,47.71,47.77,87816.0,43.1814,43.3078,43.082,43.1362,87816.0
2017-04-12 12:00:00,47.73,47.9,47.73,47.84,15792.0,43.1001,43.2536,43.1001,43.1994,15792.0
2017-04-12 12:30:00,47.82,47.87,47.77,47.81,20443.0,43.1814,43.2265,43.1362,43.1723,20443.0
2017-04-12 13:00:00,47.82,47.92,47.8,47.8,29363.0,43.1814,43.2717,43.1633,43.1633,29363.0
2017-04-12 13:30:00,47.8,47.94,47.8,47.9,29656.0,43.1633,43.2897,43.1633,43.2536,29656.0
2017-04-12 14:00:00,47.91,47.93,47.86,47.92,37458.0,43.2626,43.2807,43.2175,43.2717,37458.0
2017-04-12 14:30:00,47.91,47.95,47.71,47.87,62534.0,43.2626,43.2987,43.082,43.2265,62534.0
2017-04-12 15:00:00,47.88,47.88,47.68,47.7,69269.0,43.2355,43.2355,43.0549,43.073,69269.0
2017-04-12 15:30:00,47.71,47.89,47.7,47.88,141039.0,43.082,43.2446,43.073,43.2355,141039.0
2017-04-13 09:30:00,48.11,48.32,47.9,48.3,27157.0,43.4432,43.6329,43.2536,43.6148,27157.0
2017-04-13 10:00:00,48.31,48.38,48.14,48.18,19326.0,43.6238,43.687,43.4703,43.5064,19326.0
2017-04-13 10:30:00,48.18,48.25,48.11,48.16,15253.0,43.5064,43.5696,43.4432,43.4884,15253.0
2017-04-13 11:00:00,48.16,48.26,48.05,48.1,32716.0,43.4884,43.5787,43.389,43.4342,32716.0
2017-04-13 11:30:00,48.11,48.13,48.02,48.03,24137.0,43.4432,43.4613,43.362,43.371,24137.0
2017-04-13 12:00:00,48.02,48.03,47.88,47.95,13957.0,43.362,43.371,43.2355,43.2987,13957.0
2017-04-13 12:30:00,47.94,48.03,47.83,47.9,22765.0,43.2897,43.371,43.1904,43.2536,22765.0
2017-04-13 13:00:00,47.9,47.9,47.79,47.87,20492.0,43.2536,43.2536,43.1543,43.2265,20492.0
2017-04-13 13:30:00,47.88,47.92,47.77,47.81,18904.0,43.2355,43.2717,43.1362,43.1723,18904.0
2017-04-13 14:00:00,47.8,47.91,47.79,47.86,23777.0,43.1633,43.2626,43.1543,43.2175,23777.0
2017-04-13 14:30:00,47.86,47.91,47.77,47.9,23562.0,43.2175,43.2626,43.1362,43.2536,23562.0
2017-04-13 15:00:00,47.91,47.91,47.71,47.73,35382.0,43.2626,43.2626,43.082,43.1001,35382.0
2017-04-13 15:30:00,47.74,47.83,47.71,47.79,128298.0,43.1091,43.1904,43.082,43.1543,128298.0
2017-04-17 09:30:00,47.9,48.12,47.81,47.87,29371.0,43.2536,43.4523,43.1723,43.2265,29371.0
2017-04-17 10:00:00,47.9,48.05,47.9,47.99,10804.0,43.2536,43.389,43.2536,43.3349,10804.0
2017-04-17 10:30:00,48.01,48.11,47.95,48.11,15415.0,43.3529,43.4432,43.2987,43.4432,15415.0
2017-04-17 11:00:00,48.12,48.19,48.11,48.12,14058.0,43.4523,43.5155,43.4432,43.4523,14058.0
2017-04-17 11:30:00,48.14,48.19,48.03,48.03,9165.0,43.4703,43.5155,43.371,43.371,9165.0
2017-04-17 12:00:00,48.01,48.11,48.01,48.08,9972.0,43.3529,43.4432,43.3529,43.4161,9972.0
2017-04-17 12:30:00,48.06,48.09,48.01,48.04,12743.0,43.3981,43.4252,43.3529,43.38,12743.0
2017-04-17 13:00:00,48.04,48.07,48.02,48.07,13286.0,43.38,43.4071,43.362,43.4071,13286.0
2017-04-17 13:30:00,48.06,48.09,48.01,48.06,9044.0,43.3981,43.4252,43.3529,43.3981,9044.0
2017-04-17 14:00:00,48.06,48.08,48.03,48.05,27763.0,43.3981,43.4161,43.371,43.389,27763.0
2017-04-17 14:30:00,48.07,48.09,48.05,48.06,18493.0,43.4071,43.4252,43.389,43.3981,18493.0
2017-04-17 15:00:00,48.07,48.2,48.05,48.19,21035.0,43.4071,43.5245,43.389,43.5155,21035.0
2017-04-17 15:30:00,48.19,48.34,48.15,48.3,83693.0,43.5155,43.6509,43.4793,43.6148,83693.0
2017-04-18 09:30:00,48.1,48.24,48.0,48.18,11126.0,43.4342,43.5606,43.3439,43.5064,11126.0
2017-04-18 10:00:00,48.2,48.25,48.02,48.13,23862.0,43.5245,43.5696,43.362,43.4613,23862.0
2017-04-18 10:30:00,48.08,48.14,48.06,48.1,26285.0,43.4161,43.4703,43.3981,43.4342,26285.0
2017-04-18 11:00:00,48.11,48.23,48.09,48.18,26083.0,43.4432,43.5516,43.4252,43.5064,26083.0
2017-04-18 11:30:00,48.19,48.19,48.01,48.08,36918.0,43.5155,43.5155,43.3529,43.4161,36918.0
2017-04-18 12:00:00,48.07,48.08,47.99,48.08,29137.0,43.4071,43.4161,43.3349,43.4161,29137.0
2017-04-18 12:30:00,48.05,48.1,47.95,47.99,29233.0,43.389,43.4342,43.2987,43.3349,29233.0
2017-04-18 13:00:00,47.99,48.13,47.94,48.13,22092.0,43.3349,43.4613,43.2897,43.4613,22092.0
2017-04-18 13:30:00,48.13,48.18,48.08,48.11,13279.0,43.4613,43.5064,43.4161,43.4432,13279.0
2017-04-18 14:00:00,48.11,48.23,48.11,48.14,15647.0,43.4432,43.5516,43.4432,43.4703,15647.0
2017-04-18 14:30:00,48.15,48.24,48.12,48.22,26846.0,43.4793,43.5606,43.4523,43.5426,26846.0
2017-04-18 15:00:00,48.24,48.26,48.16,48.23,38890.0,43.5606,43.5787,43.4884,43.5516,38890.0
2017-04-18 15:30:00,48.26,48.28,48.21,48.24,80076.0,43.5787,43.5967,43.5335,43.5606,80076.0
2017-04-19 09:30:00,48.33,48.39,48.14,48.21,11157.0,43.6419,43.6961,43.4703,43.5335,11157.0
2017-04-19 10:00:00,48.23,48.23,47.91,48.1,35106.0,43.5516,43.5516,43.2626,43.4342,35106.0
2017-04-19 10:30:00,48.11,48.14,47.99,48.06,16860.0,43.4432,43.4703,43.3349,43.3981,16860.0
2017-04-19 11:00:00,48.09,48.14,48.04,48.14,26022.0,43.4252,43.4703,43.38,43.4703,26022.0
2017-04-19 11:30:00,48.14,48.14,48.01,48.02,10678.0,43.4703,43.4703,43.3529,43.362,10678.0
2017-04-19 12:00:00,48.03,48.09,48.01,48.03,35325.0,43.371,43.4252,43.3529,43.371,35325.0
2017-04-19 12:30:00,48.05,48.07,47.9,47.9,33141.0,43.389,43.4071,43.2536,43.2536,33141.0
2017-04-19 13:00:00,47.91,47.92,47.81,47.88,27569.0,43.2626,43.2717,43.1723,43.2355,27569.0
2017-04-19 13:30:00,47.87,47.88,47.78,47.8,19294.0,43.2265,43.2355,43.1452,43.1633,19294.0
2017-04-19 14:00:00,47.81,47.85,47.74,47.84,34649.0,43.1723,43.2084,43.1091,43.1994,34649.0
2017-04-19 14:30:00,47.81,47.95,47.81,47.9,41225.0,43.1723,43.2987,43.1723,43.2536,41225.0
2017-04-19 15:00:00,47.9,48.01,47.87,47.97,36619.0,43.2536,43.3529,43.2265,43.3168,36619.0
2017-04-19 15:30:00,47.96,48.03,47.93,48.01,92953.0,43.3078,43.371,43.2807,43.3529,92953.0
2017-04-20 09:30:00,48.2,48.31,48.03,48.18,27186.0,43.5245,43.6238,43.371,43.5064,27186.0
2017-04-20 10:00:00,48.22,48.38,48.15,48.17,23326.0,43.5426,43.687,43.4793,43.4974,23326.0
2017-04-20 10:30:00,48.18,48.35,48.18,48.3,30171.0,43.5064,43.6599,43.5064,43.6148,30171.0
2017-04-20 11:00:00,48.3,48.45,48.27,48.45,28516.0,43.6148,43.7502,43.5877,43.7502,28516.0
2017-04-20 11:30:00,48.46,48.59,48.37,48.54,31957.0,43.7593,43.8767,43.678,43.8315,31957.0
2017-04-20 12:00:00,48.55,48.69,48.46,48.61,28571.0,43.8405,43.967,43.7593,43.8947,28571.0
2017-04-20 12:30:00,48.57,48.73,48.56,48.68,22539.0,43.8586,44.0031,43.8496,43.9579,22539.0
2017-04-20 13:00:00,48.67,48.67,48.55,48.59,10674.0,43.9489,43.9489,43.8405,43.8767,10674.0
2017-04-20 13:30:00,48.58,48.75,48.58,48.69,24675.0,43.8676,44.0211,43.8676,43.967,24675.0
2017-04-20 14:00:00,48.69,48.76,48.64,48.76,29246.0,43.967,44.0302,43.9218,44.0302,29246.0
2017-04-20 14:30:00,48.75,48.76,48.6,48.7,21410.0,44.0211,44.0302,43.8857,43.976,21410.0
2017-04-20 15:00:00,48.71,48.77,48.69,48.75,36030.0,43.985,44.0392,43.967,44.0211,36030.0
2017-04-20 15:30:00,48.75,48.76,48.69,48.72,83563.0,44.0211,44.0302,43.967,43.9941,83563.0
2017-04-21 09:30:00,48.85,48.94,48.59,48.59,17321.0,44.1114,44.1927,43.8767,43.8767,17321.0
2017-04-21 10:00:00,48.59,48.74,48.57,48.66,12110.0,43.8767,44.0121,43.8586,43.9399,12110.0
2017-04-21 10:30:00,48.65,48.65,48.48,48.52,25046.0,43.9308,43.9308,43.7773,43.8135,25046.0
2017-04-21 11:00:00,48.52,48.56,48.4,48.45,33090.0,43.8135,43.8496,43.7051,43.7502,33090.0
2017-04-21 11:30:00,48.47,48.57,48.44,48.54,23673.0,43.7683,43.8586,43.7412,43.8315,23673.0
2017-04-21 12:00:00,48.54,48.64,48.53,48.61,16503.0,43.8315,43.9218,43.8225,43.8947,16503.0
2017-04-21 12:30:00,48.6,48.65,48.59,48.63,8098.0,43.8857,43.9308,43.8767,43.9128,8098.0
2017-04-21 13:00:00,48.61,48.63,48.45,48.59,19272.0,43.8947,43.9128,43.7502,43.8767,19272.0
2017-04-21 13:30:00,48.58,48.72,48.53,48.68,20168.0,43.8676,43.9941,43.8225,43.9579,20168.0
2017-04-21 14:00:00,48.67,48.85,48.65,48.8,16296.0,43.9489,44.1114,43.9308,44.0663,16296.0
2017-04-21 14:30:00,48.8,48.84,48.69,48.73,20809.0,44.0663,44.1024,43.967,44.0031,20809.0
2017-04-21 15:00:00,48.73,48.73,48.64,48.68,43500.0,44.0031,44.0031,43.9218,43.9579,43500.0
2017-04-21 15:30:00,48.68,48.69,48.55,48.55,113930.0,43.9579,43.967,43.8405,43.8405,113930.0
2017-04-24 09:30:00,49.0,49.32,48.97,49.16,24275.0,44.2469,44.5358,44.2198,44.3914,24275.0
2017-04-24 10:00:00,49.13,49.27,49.12,49.19,26824.0,44.3643,44.4907,44.3552,44.4185,26824.0
2017-04-24 10:30:00,49.18,49.31,49.18,49.23,18401.0,44.4094,44.5268,44.4094,44.4546,18401.0
2017-04-24 11:00:00,49.24,49.27,49.1,49.23,19365.0,44.4636,44.4907,44.3372,44.4546,19365.0
2017-04-24 11:30:00,49.22,49.27,49.11,49.25,32449.0,44.4455,44.4907,44.3462,44.4726,32449.0
2017-04-24 12:00:00,49.26,49.42,49.23,49.38,35838.0,44.4817,44.6261,44.4546,44.59,35838.0
2017-04-24 12:30:00,49.38,49.41,49.33,49.37,16638.0,44.59,44.6171,44.5449,44.581,16638.0
2017-04-24 13:00:00,49.37,49.41,49.34,49.38,15327.0,44.581,44.6171,44.5539,44.59,15327.0
2017-04-24 13:30:00,49.35,49.42,49.35,49.41,18869.0,44.5629,44.6261,44.5629,44.6171,18869.0
2017-04-24 14:00:00,49.41,49.53,49.41,49.51,20886.0,44.6171,44.7255,44.6171,44.7074,20886.0
2017-04-24 14:30:00,49.51,49.6,49.48,49.55,39239.0,44.7074,44.7887,44.6803,44.7435,39239.0
2017-04-24 15:00:00,49.57,49.65,49.55,49.58,32412.0,44.7616,44.8338,44.7435,44.7706,32412.0
2017-04-24 15:30:00,49.59,49.61,49.5,49.55,93368.0,44.7797,44.7977,44.6984,44.7435,93368.0
2017-04-25 09:30:00,49.79,49.96,49.48,49.93,11645.0,44.9603,45.1138,44.6803,45.0867,11645.0
2017-04-25 10:00:00,49.93,50.12,49.91,50.04,33059.0,45.0867,45.2582,45.0686,45.186,33059.0
2017-04-25 10:30:00,50.06,50.07,49.93,50.0,25783.0,45.2041,45.2131,45.0867,45.1499,25783.0
2017-04-25 11:00:00,50.0,50.13,49.99,50.08,25819.0,45.1499,45.2673,45.1409,45.2221,25819.0
2017-04-25 11:30:00,50.07,50.12,49.99,50.08,23704.0,45.2131,45.2582,45.1409,45.2221,23704.0
2017-04-25 12:00:00,50.08,50.21,50.05,50.21,21732.0,45.2221,45.3395,45.195,45.3395,21732.0
2017-04-25 12:30:00,50.2,50.2,50.11,50.12,10627.0,45.3305,45.3305,45.2492,45.2582,10627.0
2017-04-25 13:00:00,50.12,50.18,50.08,50.1,14363.0,45.2582,45.3124,45.2221,45.2402,14363.0
2017-04-25 13:30:00,50.08,50.12,50.07,50.08,10774.0,45.2221,45.2582,45.2131,45.2221,10774.0
2017-04-25 14:00:00,50.08,50.14,50.03,50.04,22394.0,45.2221,45.2763,45.177,45.186,22394.0
2017-04-25 14:30:00,50.04,50.07,49.98,50.02,28306.0,45.186,45.2131,45.1318,45.1679,28306.0
2017-04-25 15:00:00,50.02,50.09,50.0,50.03,28183.0,45.1679,45.2312,45.1499,45.177,28183.0
2017-04-25 15:30:00,50.03,50.04,49.95,49.97,60291.0,45.177,45.186,45.1047,45.1228,60291.0
2017-04-26 09:30:00,50.0,50.01,49.75,49.75,10456.0,45.1499,45.1589,44.9241,44.9241,10456.0
2017-04-26 10:00:00,49.76,49.76,49.55,49.65,15670.0,44.9332,44.9332,44.7435,44.8338,15670.0
2017-04-26 10:30:00,49.65,49.76,49.62,49.63,16027.0,44.8338,44.9332,44.8067,44.8158,16027.0
2017-04-26 11:00:00,49.64,49.75,49.62,49.71,18726.0,44.8248,44.9241,44.8067,44.888,18726.0
2017-04-26 11:30:00,49.72,49.72,49.6,49.66,20257.0,44.897,44.897,44.7887,44.8429,20257.0
2017-04-26 12:00:00,49.66,49.73,49.61,49.71,21217.0,44.8429,44.9061,44.7977,44.888,21217.0
2017-04-26 12:30:00,49.72,49.74,49.67,49.72,14604.0,44.897,44.9151,44.8519,44.897,14604.0
2017-04-26 13:00:00,49.74,49.77,49.67,49.73,16192.0,44.9151,44.9422,44.8519,44.9061,16192.0
2017-04-26 13:30:00,49.73,49.8,49.67,49.7,9388.0,44.9061,44.9693,44.8519,44.879,9388.0
2017-04-26 14:00:00,49.66,49.7,49.59,49.67,17056.0,44.8429,44.879,44.7797,44.8519,17056.0
2017-04-26 14:30:00,49.67,49.75,49.67,49.75,13435.0,44.8519,44.9241,44.8519,44.9241,13435.0
2017-04-26 15:00:00,49.74,49.82,49.73,49.8,26152.0,44.9151,44.9873,44.9061,44.9693,26152.0
2017-04-26 15:30:00,49.8,49.82,49.51,49.52,78442.0,44.9693,44.9873,44.7074,44.7164,78442.0
2017-04-27 09:30:00,49.59,49.79,49.47,49.57,15351.0,44.7797,44.9603,44.6713,44.7616,15351.0
2017-04-27 10:00:00,49.57,49.68,49.53,49.57,20010.0,44.7616,44.8609,44.7255,44.7616,20010.0
2017-04-27 10:30:00,49.59,49.64,49.43,49.5,12486.0,44.7797,44.8248,44.6352,44.6984,12486.0
2017-04-27 11:00:00,49.5,49.51,49.38,49.43,18073.0,44.6984,44.7074,44.59,44.6352,18073.0
2017-04-27 11:30:00,49.44,49.44,49.32,49.33,8658.0,44.6442,44.6442,44.5358,44.5449,8658.0
2017-04-27 12:00:00,49.34,49.48,49.34,49.4,22235.0,44.5539,44.6803,44.5539,44.6081,22235.0
2017-04-27 12:30:00,49.4,49.57,49.39,49.57,31208.0,44.6081,44.7616,44.5991,44.7616,31208.0
2017-04-27 13:00:00,49.58,49.6,49.5,49.53,20278.0,44.7706,44.7887,44.6984,44.7255,20278.0
2017-04-27 13:30:00,49.53,49.54,49.47,49.51,11973.0,44.7255,44.7345,44.6713,44.7074,11973.0
2017-04-27 14:00:00,49.5,49.51,49.45,49.47,13624.0,44.6984,44.7074,44.6532,44.6713,13624.0
2017-04-27 14:30:00,49.48,49.57,49.48,49.54,16613.0,44.6803,44.7616,44.6803,44.7345,16613.0
2017-04-27 15:00:00,49.54,49.55,49.47,49.49,39826.0,44.7345,44.7435,44.6713,44.6894,39826.0
2017-04-27 15:30:00,49.49,49.66,49.49,49.66,118689.0,44.6894,44.8429,44.6894,44.8429,118689.0
2017-04-28 09:30:00,49.49,49.54,49.2,49.48,29175.0,44.6894,44.7345,44.4275,44.6803,29175.0
2017-04-28 10:00:00,49.47,49.51,49.26,49.35,20863.0,44.6713,44.7074,44.4817,44.5629,20863.0
2017-04-28 10:30:00,49.32,49.39,49.29,49.29,52300.0,44.5358,44.5991,44.5088,44.5088,52300.0
2017-04-28 11:00:00,49.3,49.43,49.27,49.35,13190.0,44.5178,44.6352,44.4907,44.5629,13190.0
2017-04-28 11:30:00,49.34,49.34,49.27,49.27,10920.0,44.5539,44.5539,44.4907,44.4907,10920.0
2017-04-28 12:00:00,49.28,49.36,49.24,49.34,12701.0,44.4997,44.572,44.4636,44.5539,12701.0
2017-04-28 12:30:00,49.36,49.36,49.22,49.24,11372.0,44.572,44.572,44.4455,44.4636,11372.0
2017-04-28 13:00:00,49.25,49.28,49.19,49.21,14998.0,44.4726,44.4997,44.4185,44.4365,14998.0
2017-04-28 13:30:00,49.2,49.24,49.11,49.11,26114.0,44.4275,44.4636,44.3462,44.3462,26114.0
2017-04-28 14:00:00,49.11,49.13,49.04,49.04,15632.0,44.3462,44.3643,44.283,44.283,15632.0
2017-04-28 14:30:00,49.03,49.11,49.03,49.09,16914.0,44.274,44.3462,44.274,44.3282,16914.0
2017-04-28 15:00:00,49.09,49.23,49.08,49.18,66024.0,44.3282,44.4546,44.3191,44.4094,66024.0
2017-04-28 15:30:00,49.18,49.19,49.09,49.16,149471.0,44.4094,44.4185,44.3282,44.3914,149471.0
2017-05-01 09:30:00,49.54,49.67,49.03,49.08,41111.0,44.7345,44.8519,44.274,44.3191,41111.0
2017-05-01 10:00:00,49.1,49.19,48.82,49.04,30245.0,44.3372,44.4185,44.0844,44.283,30245.0
2017-05-01 10:30:00,49.0,49.22,48.96,49.22,51552.0,44.2469,44.4455,44.2108,44.4455,51552.0
2017-05-01 11:00:00,49.21,49.22,49.04,49.06,36666.0,44.4365,44.4455,44.283,44.3011,36666.0
2017-05-01 11:30:00,49.07,49.14,49.05,49.14,24674.0,44.3101,44.3733,44.292,44.3733,24674.0
2017-05-01 12:00:00,49.14,49.25,49.11,49.15,38636.0,44.3733,44.4726,44.3462,44.3823,38636.0
2017-05-01 12:30:00,49.15,49.18,49.04,49.11,42079.0,44.3823,44.4094,44.283,44.3462,42079.0
2017-05-01 13:00:00,49.1,49.17,49.08,49.16,33072.0,44.3372,44.4004,44.3191,44.3914,33072.0
2017-05-01 13:30:00,49.15,49.26,49.09,49.2,78995.0,44.3823,44.4817,44.3282,44.4275,78995.0
2017-05-01 14:00:00,49.25,49.27,49.1,49.14,51277.0,44.4726,44.4907,44.3372,44.3733,51277.0
2017-05-01 14:30:00,49.13,49.23,49.07,49.2,41877.0,44.3643,44.4546,44.3101,44.4275,41877.0
2017-05-01 15:00:00,49.2,49.2,49.04,49.1,56139.0,44.4275,44.4275,44.283,44.3372,56139.0
2017-05-01 15:30:00,49.1,49.45,49.09,49.44,148237.0,44.3372,44.6532,44.3282,44.6442,148237.0
2017-05-02 09:30:00,50.51,51.0,49.14,49.14,122305.0,45.6104,46.0529,44.3733,44.3733,122305.0
2017-05-02 10:00:00,49.1,49.14,48.04,48.14,116516.0,44.3372,44.3733,43.38,43.4703,116516.0
2017-05-02 10:30:00,48.12,48.41,47.97,48.07,138611.0,43.4523,43.7141,43.3168,43.4071,138611.0
2017-05-02 11:00:00,48.07,48.18,47.96,48.06,94614.0,43.4071,43.5064,43.3078,43.3981,94614.0
2017-05-02 11:30:00,48.04,48.1,47.78,48.01,85311.0,43.38,43.4342,43.1452,43.3529,85311.0
2017-05-02 12:00:00,47.99,48.22,47.96,48.16,140841.0,43.3349,43.5426,43.3078,43.4884,140841.0
2017-05-02 12:30:00,48.12,48.17,48.0,48.16,81523.0,43.4523,43.4974,43.3439,43.4884,81523.0
2017-05-02 13:00:00,48.16,48.42,48.14,48.37,115818.0,43.4884,43.7232,43.4703,43.678,115818.0
2017-05-02 13:30:00,48.37,48.45,48.28,48.33,48007.0,43.678,43.7502,43.5967,43.6419,48007.0
2017-05-02 14:00:00,48.33,48.79,48.27,48.66,114511.0,43.6419,44.0573,43.5877,43.9399,114511.0
2017-05-02 14:30:00,48.64,49.08,48.57,49.07,180662.0,43.9218,44.3191,43.8586,44.3101,180662.0
2017-05-02 15:00:00,49.08,49.6,48.97,49.54,234126.0,44.3191,44.7887,44.2198,44.7345,234126.0
2017-05-02 15:30:00,49.54,49.66,49.37,49.52,412978.0,44.7345,44.8429,44.581,44.7164,412978.0
2017-05-03 09:30:00,49.53,49.79,48.81,48.89,138365.0,44.7255,44.9603,44.0753,44.1476,138365.0
2017-05-03 10:00:00,48.9,49.42,48.88,49.38,112870.0,44.1566,44.6261,44.1385,44.59,112870.0
2017-05-03 10:30:00,49.38,49.38,49.01,49.12,147050.0,44.59,44.59,44.2559,44.3552,147050.0
2017-05-03 11:00:00,49.15,49.28,49.07,49.28,66216.0,44.3823,44.4997,44.3101,44.4997,66216.0
2017-05-03 11:30:00,49.31,49.39,49.2,49.33,72150.0,44.5268,44.5991,44.4275,44.5449,72150.0
2017-05-03 12:00:00,49.34,49.45,49.3,49.34,53692.0,44.5539,44.6532,44.5178,44.5539,53692.0
2017-05-03 12:30:00,49.35,49.4,49.16,49.26,55775.0,44.5629,44.6081,44.3914,44.4817,55775.0
2017-05-03 13:00:00,49.26,49.32,49.18,49.31,65333.0,44.4817,44.5358,44.4094,44.5268,65333.0
2017-05-03 13:30:00,49.31,49.4,49.21,49.37,38440.0,44.5268,44.6081,44.4365,44.581,38440.0
2017-05-03 14:00:00,49.35,50.0,49.34,49.41,101577.0,44.5629,45.1499,44.5539,44.6171,101577.0
2017-05-03 14:30:00,49.4,49.5,49.32,49.38,58035.0,44.6081,44.6984,44.5358,44.59,58035.0
2017-05-03 15:00:00,49.4,49.6,49.38,49.55,103023.0,44.6081,44.7887,44.59,44.7435,103023.0
2017-05-03 15:30:00,49.55,49.81,49.52,49.71,251345.0,44.7435,44.9783,44.7164,44.888,251345.0
2017-05-04 09:30:00,49.7,49.94,49.5,49.7,30243.0,44.879,45.0957,44.6984,44.879,30243.0
2017-05-04 10:00:00,49.7,49.84,49.62,49.66,56841.0,44.879,45.0054,44.8067,44.8429,56841.0
2017-05-04 10:30:00,49.67,49.75,49.52,49.73,50829.0,44.8519,44.9241,44.7164,44.9061,50829.0
2017-05-04 11:00:00,49.73,49.74,49.56,49.71,56587.0,44.9061,44.9151,44.7526,44.888,56587.0
2017-05-04 11:30:00,49.71,50.06,49.71,50.01,50636.0,44.888,45.2041,44.888,45.1589,50636.0
2017-05-04 12:00:00,50.01,50.11,49.94,50.04,77415.0,45.1589,45.2492,45.0957,45.186,77415.0
2017-05-04 12:30:00,50.04,50.08,49.94,50.04,49132.0,45.186,45.2221,45.0957,45.186,49132.0
2017-05-04 13:00:00,50.03,50.2,50.0,50.12,59326.0,45.177,45.3305,45.1499,45.2582,59326.0
2017-05-04 13:30:00,50.12,50.26,50.06,50.16,70560.0,45.2582,45.3847,45.2041,45.2944,70560.0
2017-05-04 14:00:00,50.16,50.21,50.05,50.21,48750.0,45.2944,45.3395,45.195,45.3395,48750.0
2017-05-04 14:30:00,50.19,50.27,50.08,50.12,64980.0,45.3215,45.3937,45.2221,45.2582,64980.0
2017-05-04 15:00:00,50.11,50.16,50.03,50.12,81067.0,45.2492,45.2944,45.177,45.2582,81067.0
2017-05-04 15:30:00,50.12,50.17,49.98,50.08,194039.0,45.2582,45.3034,45.1318,45.2221,194039.0
2017-05-05 09:30:00,50.07,50.22,49.92,50.01,44669.0,45.2131,45.3485,45.0776,45.1589,44669.0
2017-05-05 10:00:00,49.98,50.16,49.95,49.99,38808.0,45.1318,45.2944,45.1047,45.1409,38808.0
2017-05-05 10:30:00,49.99,50.19,49.92,50.19,47052.0,45.1409,45.3215,45.0776,45.3215,47052.0
2017-05-05 11:00:00,50.19,50.37,50.16,50.26,28771.0,45.3215,45.484,45.2944,45.3847,28771.0
2017-05-05 11:30:00,50.28,50.46,50.28,50.43,25675.0,45.4027,45.5653,45.4027,45.5382,25675.0
2017-05-05 12:00:00,50.45,50.47,50.35,50.43,29019.0,45.5562,45.5743,45.4659,45.5382,29019.0
2017-05-05 12:30:00,50.43,50.47,50.36,50.41,22276.0,45.5382,45.5743,45.475,45.5201,22276.0
2017-05-05 13:00:00,50.42,50.79,50.39,50.68,50666.0,45.5291,45.8633,45.5021,45.7639,50666.0
2017-05-05 13:30:00,50.66,50.68,50.59,50.65,27342.0,45.7459,45.7639,45.6827,45.7368,27342.0
2017-05-05 14:00:00,50.65,50.74,50.63,50.73,37972.0,45.7368,45.8181,45.7188,45.8091,37972.0
2017-05-05 14:30:00,50.73,50.85,50.7,50.74,71626.0,45.8091,45.9174,45.782,45.8181,71626.0
2017-05-05 15:00:00,50.73,50.76,50.53,50.6,44770.0,45.8091,45.8362,45.6285,45.6917,44770.0
2017-05-05 15:30:00,50.6,50.76,50.59,50.72,169931.0,45.6917,45.8362,45.6827,45.8,169931.0
2017-05-08 09:30:00,50.08,50.69,49.95,50.12,275402.0,45.2221,45.773,45.1047,45.2582,275402.0
2017-05-08 10:00:00,50.06,50.15,49.56,49.67,91285.0,45.2041,45.2853,44.7526,44.8519,91285.0
2017-05-08 10:30:00,49.66,49.8,49.65,49.75,53961.0,44.8429,44.9693,44.8338,44.9241,53961.0
2017-05-08 11:00:00,49.75,49.88,49.7,49.76,75611.0,44.9241,45.0415,44.879,44.9332,75611.0
2017-05-08 11:30:00,49.75,49.8,49.65,49.66,36528.0,44.9241,44.9693,44.8338,44.8429,36528.0
2017-05-08 12:00:00,49.65,49.68,49.58,49.58,32672.0,44.8338,44.8609,44.7706,44.7706,32672.0
2017-05-08 12:30:00,49.59,49.72,49.59,49.7,33614.0,44.7797,44.897,44.7797,44.879,33614.0
2017-05-08 13:00:00,49.68,49.8,49.65,49.78,28057.0,44.8609,44.9693,44.8338,44.9512,28057.0
2017-05-08 13:30:00,49.76,49.81,49.65,49.74,49180.0,44.9332,44.9783,44.8338,44.9151,49180.0
2017-05-08 14:00:00,49.72,49.83,49.71,49.75,44508.0,44.897,44.9964,44.888,44.9241,44508.0
2017-05-08 14:30:00,49.74,49.8,49.66,49.77,57532.0,44.9151,44.9693,44.8429,44.9422,57532.0
2017-05-08 15:00:00,49.74,49.87,49.72,49.73,129054.0,44.9151,45.0325,44.897,44.9061,129054.0
2017-05-08 15:30:00,49.74,49.91,49.71,49.85,162267.0,44.9151,45.0686,44.888,45.0144,162267.0
2017-05-09 09:30:00,49.73,49.78,49.41,49.65,33576.0,44.9061,44.9512,44.6171,44.8338,33576.0
2017-05-09 10:00:00,49.66,49.84,49.61,49.8,59741.0,44.8429,45.0054,44.7977,44.9693,59741.0
2017-05-09 10:30:00,49.79,49.83,49.5,49.61,65412.0,44.9603,44.9964,44.6984,44.7977,65412.0
2017-05-09 11:00:00,49.61,49.62,49.47,49.5,41660.0,44.7977,44.8067,44.6713,44.6984,41660.0
2017-05-09 11:30:00,49.5,49.62,49.47,49.6,38745.0,44.6984,44.8067,44.6713,44.7887,38745.0
2017-05-09 12:00:00,49.6,49.68,49.55,49.59,33873.0,44.7887,44.8609,44.7435,44.7797,33873.0
2017-05-09 12:30:00,49.6,49.65,49.56,49.59,31527.0,44.7887,44.8338,44.7526,44.7797,31527.0
2017-05-09 13:00:00,49.58,49.64,49.54,49.62,35050.0,44.7706,44.8248,44.7345,44.8067,35050.0
2017-05-09 13:30:00,49.64,49.67,49.6,49.64,31480.0,44.8248,44.8519,44.7887,44.8248,31480.0
2017-05-09 14:00:00,49.64,49.65,49.48,49.48,48113.0,44.8248,44.8338,44.6803,44.6803,48113.0
2017-05-09 14:30:00,49.47,49.59,49.46,49.52,52752.0,44.6713,44.7797,44.6623,44.7164,52752.0
2017-05-09 15:00:00,49.53,49.55,49.48,49.5,50561.0,44.7255,44.7435,44.6803,44.6984,50561.0
2017-05-09 15:30:00,49.5,49.66,49.44,49.61,181945.0,44.6984,44.8429,44.6442,44.7977,181945.0
2017-05-10 09:30:00,49.55,49.9,49.48,49.86,34823.0,44.7435,45.0596,44.6803,45.0235,34823.0
2017-05-10 10:00:00,49.91,50.08,49.9,49.93,42803.0,45.0686,45.2221,45.0596,45.0867,42803.0
2017-05-10 10:30:00,49.92,50.37,49.91,50.37,92169.0,45.0776,45.484,45.0686,45.484,92169.0
2017-05-10 11:00:00,50.37,50.59,50.3,50.55,59438.0,45.484,45.6827,45.4208,45.6465,59438.0
2017-05-10 11:30:00,50.54,50.66,50.43,50.45,45834.0,45.6375,45.7459,45.5382,45.5562,45834.0
2017-05-10 12:00:00,50.43,50.49,50.31,50.35,22081.0,45.5382,45.5924,45.4298,45.4659,22081.0
2017-05-10 12:30:00,50.36,50.44,50.32,50.39,61542.0,45.475,45.5472,45.4388,45.5021,61542.0
2017-05-10 13:00:00,50.39,50.45,50.35,50.4,29716.0,45.5021,45.5562,45.4659,45.5111,29716.0
2017-05-10 13:30:00,50.41,50.42,50.36,50.38,54075.0,45.5201,45.5291,45.475,45.493,54075.0
2017-05-10 14:00:00,50.39,50.43,50.33,50.39,55509.0,45.5021,45.5382,45.4479,45.5021,55509.0
2017-05-10 14:30:00,50.37,50.4,50.26,50.35,59889.0,45.484,45.5111,45.3847,45.4659,59889.0
2017-05-10 15:00:00,50.36,50.45,50.25,50.32,79527.0,45.475,45.5562,45.3756,45.4388,79527.0
2017-05-10 15:30:00,50.33,50.36,50.25,50.26,156372.0,45.4479,45.475,45.3756,45.3847,156372.0
2017-05-11 09:30:00,50.15,50.15,49.7,49.71,22235.0,45.2853,45.2853,44.879,44.888,22235.0
2017-05-11 10:00:00,49.67,49.78,49.57,49.69,44799.0,44.8519,44.9512,44.7616,44.87,44799.0
2017-05-11 10:30:00,49.72,49.83,49.64,49.71,26196.0,44.897,44.9964,44.8248,44.888,26196.0
2017-05-11 11:00:00,49.72,49.79,49.68,49.72,22502.0,44.897,44.9603,44.8609,44.897,22502.0
2017-05-11 11:30:00,49.73,49.76,49.64,49.72,25322.0,44.9061,44.9332,44.8248,44.897,25322.0
2017-05-11 12:00:00,49.72,49.76,49.66,49.69,37701.0,44.897,44.9332,44.8429,44.87,37701.0
2017-05-11 12:30:00,49.69,49.83,49.69,49.77,29870.0,44.87,44.9964,44.87,44.9422,29870.0
2017-05-11 13:00:00,49.77,49.85,49.75,49.8,68815.0,44.9422,45.0144,44.9241,44.9693,68815.0
2017-05-11 13:30:00,49.81,49.92,49.79,49.9,15666.0,44.9783,45.0776,44.9603,45.0596,15666.0
2017-05-11 14:00:00,49.9,49.98,49.78,49.94,28892.0,45.0596,45.1318,44.9512,45.0957,28892.0
2017-05-11 14:30:00,49.94,49.95,49.8,49.84,107446.0,45.0957,45.1047,44.9693,45.0054,107446.0
2017-05-11 15:00:00,49.83,49.94,49.82,49.89,35004.0,44.9964,45.0957,44.9873,45.0506,35004.0
2017-05-11 15:30:00,49.88,49.93,49.84,49.89,147404.0,45.0415,45.0867,45.0054,45.0506,147404.0
2017-05-12 09:30:00,49.62,49.73,49.42,49.63,12491.0,44.9064,45.006,44.7254,44.9155,12491.0
2017-05-12 10:00:00,49.58,49.67,49.29,49.36,37947.0,44.8702,44.9517,44.6078,44.6711,37947.0
2017-05-12 10:30:00,49.39,49.4,49.16,49.2,24079.0,44.6983,44.7073,44.4901,44.5263,24079.0
2017-05-12 11:00:00,49.22,49.4,49.18,49.24,85719.0,44.5444,44.7073,44.5082,44.5625,85719.0
2017-05-12 11:30:00,49.23,49.4,49.21,49.24,37604.0,44.5535,44.7073,44.5354,44.5625,37604.0
2017-05-12 12:00:00,49.25,49.3,49.21,49.24,30829.0,44.5716,44.6168,44.5354,44.5625,30829.0
2017-05-12 12:30:00,49.23,49.34,49.22,49.27,32626.0,44.5535,44.653,44.5444,44.5897,32626.0
2017-05-12 13:00:00,49.27,49.35,49.23,49.33,51020.0,44.5897,44.6621,44.5535,44.644,51020.0
2017-05-12 13:30:00,49.33,49.35,49.24,49.32,30738.0,44.644,44.6621,44.5625,44.6349,30738.0
2017-05-12 14:00:00,49.31,49.37,49.29,49.29,28254.0,44.6259,44.6802,44.6078,44.6078,28254.0
2017-05-12 14:30:00,49.29,49.36,49.26,49.32,39783.0,44.6078,44.6711,44.5806,44.6349,39783.0
2017-05-12 15:00:00,49.33,49.41,49.32,49.33,61319.0,44.644,44.7164,44.6349,44.644,61319.0
2017-05-12 15:30:00,49.33,49.46,49.3,49.44,138353.0,44.644,44.7616,44.6168,44.7435,138353.0
2017-05-15 09:30:00,49.5,50.14,49.5,50.01,22742.0,44.7978,45.377,44.7978,45.2594,22742.0
2017-05-15 10:00:00,50.01,50.04,49.82,49.87,59109.0,45.2594,45.2865,45.0874,45.1327,59109.0
2017-05-15 10:30:00,49.85,49.99,49.75,49.98,44253.0,45.1146,45.2413,45.0241,45.2322,44253.0
2017-05-15 11:00:00,49.98,49.98,49.82,49.97,121168.0,45.2322,45.2322,45.0874,45.2232,121168.0
2017-05-15 11:30:00,49.98,50.03,49.93,50.02,20868.0,45.2322,45.2775,45.187,45.2684,20868.0
2017-05-15 12:00:00,50.03,50.03,49.89,49.93,27563.0,45.2775,45.2775,45.1508,45.187,27563.0
2017-05-15 12:30:00,49.93,49.93,49.77,49.84,66512.0,45.187,45.187,45.0422,45.1055,66512.0
2017-05-15 13:00:00,49.83,49.97,49.8,49.95,15162.0,45.0965,45.2232,45.0693,45.2051,15162.0
2017-05-15 13:30:00,49.98,50.0,49.92,49.92,18475.0,45.2322,45.2503,45.1779,45.1779,18475.0
2017-05-15 14:00:00,49.92,49.94,49.81,49.81,23533.0,45.1779,45.196,45.0784,45.0784,23533.0
2017-05-15 14:30:00,49.82,49.89,49.76,49.87,29036.0,45.0874,45.1508,45.0331,45.1327,29036.0
2017-05-15 15:00:00,49.87,49.88,49.79,49.83,42448.0,45.1327,45.1417,45.0603,45.0965,42448.0
2017-05-15 15:30:00,49.83,49.95,49.83,49.83,77620.0,45.0965,45.2051,45.0965,45.0965,77620.0
2017-05-16 09:30:00,49.94,49.94,49.59,49.75,40493.0,45.196,45.196,44.8793,45.0241,40493.0
2017-05-16 10:00:00,49.7,49.8,49.7,49.77,58836.0,44.9788,45.0693,44.9788,45.0422,58836.0
2017-05-16 10:30:00,49.78,49.78,49.39,49.49,56252.0,45.0512,45.0512,44.6983,44.7888,56252.0
2017-05-16 11:00:00,49.49,49.58,49.45,49.49,42622.0,44.7888,44.8702,44.7526,44.7888,42622.0
2017-05-16 11:30:00,49.53,49.56,49.47,49.49,23774.0,44.825,44.8521,44.7707,44.7888,23774.0
2017-05-16 12:00:00,49.47,49.57,49.45,49.49,22544.0,44.7707,44.8612,44.7526,44.7888,22544.0
2017-05-16 12:30:00,49.5,49.56,49.49,49.51,23012.0,44.7978,44.8521,44.7888,44.8069,23012.0
2017-05-16 13:00:00,49.5,49.52,49.36,49.36,20783.0,44.7978,44.8159,44.6711,44.6711,20783.0
2017-05-16 13:30:00,49.37,49.43,49.32,49.39,28844.0,44.6802,44.7345,44.6349,44.6983,28844.0
2017-05-16 14:00:00,49.42,49.52,49.4,49.47,44694.0,44.7254,44.8159,44.7073,44.7707,44694.0
2017-05-16 14:30:00,49.48,49.58,49.45,49.54,30521.0,44.7797,44.8702,44.7526,44.834,30521.0
2017-05-16 15:00:00,49.54,49.66,49.52,49.55,49209.0,44.834,44.9426,44.8159,44.8431,49209.0
2017-05-16 15:30:00,49.54,49.62,49.53,49.6,107278.0,44.834,44.9064,44.825,44.8883,107278.0
2017-05-17 09:30:00,48.85,49.21,48.82,49.04,36019.0,44.2096,44.5354,44.1824,44.3815,36019.0
2017-05-17 10:00:00,49.03,49.2,48.92,49.09,54157.0,44.3725,44.5263,44.2729,44.4268,54157.0
2017-05-17 10:30:00,49.1,49.13,48.95,48.95,44317.0,44.4358,44.463,44.3001,44.3001,44317.0
2017-05-17 11:00:00,48.95,48.99,48.84,48.85,55383.0,44.3001,44.3363,44.2005,44.2096,55383.0
2017-05-17 11:30:00,48.86,48.97,48.8,48.88,105479.0,44.2186,44.3182,44.1643,44.2367,105479.0
2017-05-17 12:00:00,48.87,48.88,48.75,48.75,35155.0,44.2277,44.2367,44.1191,44.1191,35155.0
2017-05-17 12:30:00,48.75,48.76,48.67,48.72,30337.0,44.1191,44.1281,44.0467,44.0919,30337.0
2017-05-17 13:00:00,48.71,48.77,48.64,48.68,47996.0,44.0829,44.1372,44.0195,44.0557,47996.0
2017-05-17 13:30:00,48.69,48.72,48.55,48.58,28697.0,44.0648,44.0919,43.9381,43.9652,28697.0
2017-05-17 14:00:00,48.57,48.66,48.57,48.62,45689.0,43.9562,44.0376,43.9562,44.0014,45689.0
2017-05-17 14:30:00,48.61,48.69,48.46,48.68,64779.0,43.9924,44.0648,43.8566,44.0557,64779.0
2017-05-17 15:00:00,48.66,48.74,48.62,48.65,167134.0,44.0376,44.11,44.0014,44.0286,167134.0
2017-05-17 15:30:00,48.63,48.69,48.51,48.6,336755.0,44.0105,44.0648,43.9019,43.9833,336755.0
2017-05-18 09:30:00,48.5,48.52,47.56,47.71,52525.0,43.8928,43.9109,43.0421,43.1779,52525.0
2017-05-18 10:00:00,47.73,47.91,47.36,47.64,89626.0,43.196,43.3589,42.8611,43.1145,89626.0
2017-05-18 10:30:00,47.75,47.84,47.5,47.62,52169.0,43.2141,43.2955,42.9878,43.0964,52169.0
2017-05-18 11:00:00,47.63,47.84,47.59,47.84,39483.0,43.1055,43.2955,43.0693,43.2955,39483.0
2017-05-18 11:30:00,47.87,47.88,47.67,47.81,29388.0,43.3227,43.3317,43.1417,43.2684,29388.0
2017-05-18 12:00:00,47.81,47.86,47.67,47.8,17978.0,43.2684,43.3136,43.1417,43.2593,17978.0
2017-05-18 12:30:00,47.79,47.8,47.66,47.76,37716.0,43.2503,43.2593,43.1326,43.2231,37716.0
2017-05-18 13:00:00,47.76,47.79,47.71,47.72,18536.0,43.2231,43.2503,43.1779,43.1869,18536.0
2017-05-18 13:30:00,47.73,47.84,47.68,47.78,31980.0,43.196,43.2955,43.1507,43.2412,31980.0
2017-05-18 14:00:00,47.8,47.93,47.78,47.9,35487.0,43.2593,43.377,43.2412,43.3498,35487.0
2017-05-18 14:30:00,47.9,47.95,47.84,47.88,35759.0,43.3498,43.3951,43.2955,43.3317,35759.0
2017-05-18 15:00:00,47.87,47.96,47.83,47.83,38972.0,43.3227,43.4041,43.2865,43.2865,38972.0
2017-05-18 15:30:00,47.86,47.95,47.81,47.83,101608.0,43.3136,43.3951,43.2684,43.2865,101608.0
2017-05-19 09:30:00,48.06,48.09,47.85,48.07,21264.0,43.4946,43.5218,43.3046,43.5037,21264.0
2017-05-19 10:00:00,48.07,48.3,48.06,48.24,21050.0,43.5037,43.7118,43.4946,43.6575,21050.0
2017-05-19 10:30:00,48.24,48.24,48.04,48.1,25300.0,43.6575,43.6575,43.4765,43.5308,25300.0
2017-05-19 11:00:00,48.12,48.14,47.92,47.96,42000.0,43.5489,43.567,43.3679,43.4041,42000.0
2017-05-19 11:30:00,47.97,48.01,47.9,48.0,25267.0,43.4132,43.4494,43.3498,43.4403,25267.0
2017-05-19 12:00:00,48.01,48.06,47.99,48.02,12786.0,43.4494,43.4946,43.4313,43.4584,12786.0
2017-05-19 12:30:00,48.01,48.09,48.0,48.09,19804.0,43.4494,43.5218,43.4403,43.5218,19804.0
2017-05-19 13:00:00,48.09,48.12,48.03,48.09,23650.0,43.5218,43.5489,43.4675,43.5218,23650.0
2017-05-19 13:30:00,48.08,48.1,48.04,48.1,23299.0,43.5127,43.5308,43.4765,43.5308,23299.0
2017-05-19 14:00:00,48.1,48.27,48.08,48.24,50022.0,43.5308,43.6847,43.5127,43.6575,50022.0
2017-05-19 14:30:00,48.24,48.33,48.24,48.29,13219.0,43.6575,43.739,43.6575,43.7028,13219.0
2017-05-19 15:00:00,48.3,48.33,48.19,48.22,27928.0,43.7118,43.739,43.6123,43.6394,27928.0
2017-05-19 15:30:00,48.21,48.32,48.15,48.3,107914.0,43.6304,43.7299,43.5761,43.7118,107914.0
2017-05-22 09:30:00,48.63,48.7,48.17,48.19,20348.0,44.0105,44.0738,43.5942,43.6123,20348.0
2017-05-22 10:00:00,48.23,48.52,48.19,48.28,52984.0,43.6485,43.9109,43.6123,43.6937,52984.0
2017-05-22 10:30:00,48.31,48.33,48.09,48.15,23867.0,43.7209,43.739,43.5218,43.5761,23867.0
2017-05-22 11:00:00,48.16,48.41,48.15,48.25,32490.0,43.5851,43.8114,43.5761,43.6666,32490.0
2017-05-22 11:30:00,48.25,48.29,48.01,48.02,38428.0,43.6666,43.7028,43.4494,43.4584,38428.0
2017-05-22 12:00:00,48.02,48.21,48.02,48.21,31040.0,43.4584,43.6304,43.4584,43.6304,31040.0
2017-05-22 12:30:00,48.2,48.28,48.08,48.14,44429.0,43.6213,43.6937,43.5127,43.567,44429.0
2017-05-22 13:00:00,48.15,48.36,48.15,48.32,22202.0,43.5761,43.7661,43.5761,43.7299,22202.0
2017-05-22 13:30:00,48.34,48.37,48.28,48.3,18734.0,43.748,43.7752,43.6937,43.7118,18734.0
2017-05-22 14:00:00,48.29,48.44,48.28,48.43,36850.0,43.7028,43.8385,43.6937,43.8295,36850.0
2017-05-22 14:30:00,48.44,48.49,48.34,48.38,32214.0,43.8385,43.8838,43.748,43.7842,32214.0
2017-05-22 15:00:00,48.38,48.43,48.37,48.38,35263.0,43.7842,43.8295,43.7752,43.7842,35263.0
2017-05-22 15:30:00,48.39,48.51,48.38,48.44,118608.0,43.7933,43.9019,43.7842,43.8385,118608.0
2017-05-23 09:30:00,48.4,48.45,47.83,47.99,216363.0,43.8023,43.8476,43.2865,43.4313,216363.0
2017-05-23 10:00:00,48.0,48.09,47.88,48.07,17202.0,43.4403,43.5218,43.3317,43.5037,17202.0
2017-05-23 10:30:00,48.1,48.14,47.98,48.08,43164.0,43.5308,43.567,43.4222,43.5127,43164.0
2017-05-23 11:00:00,48.08,48.43,48.08,48.4,37240.0,43.5127,43.8295,43.5127,43.8023,37240.0
2017-05-23 11:30:00,48.42,48.51,48.37,48.4,12201.0,43.8204,43.9019,43.7752,43.8023,12201.0
2017-05-23 12:00:00,48.37,48.44,48.34,48.35,29057.0,43.7752,43.8385,43.748,43.7571,29057.0
2017-05-23 12:30:00,48.36,48.37,48.26,48.31,20013.0,43.7661,43.7752,43.6756,43.7209,20013.0
2017-05-23 13:00:00,48.31,48.42,48.3,48.34,14631.0,43.7209,43.8204,43.7118,43.748,14631.0
2017-05-23 13:30:00,48.33,48.38,48.3,48.32,38425.0,43.739,43.7842,43.7118,43.7299,38425.0
2017-05-23 14:00:00,48.33,48.35,48.21,48.29,30970.0,43.739,43.7571,43.6304,43.7028,30970.0
2017-05-23 14:30:00,48.29,48.38,48.29,48.38,12023.0,43.7028,43.7842,43.7028,43.7842,12023.0
2017-05-23 15:00:00,48.38,48.39,48.29,48.32,26774.0,43.7842,43.7933,43.7028,43.7299,26774.0
2017-05-23 15:30:00,48.31,48.34,48.24,48.26,92746.0,43.7209,43.748,43.6575,43.6756,92746.0
2017-05-24 09:30:00,48.36,48.55,48.0,48.21,21851.0,43.7661,43.9381,43.4403,43.6304,21851.0
2017-05-24 10:00:00,48.22,48.41,48.22,48.38,16749.0,43.6394,43.8114,43.6394,43.7842,16749.0
2017-05-24 10:30:00,48.38,48.38,48.16,48.16,25135.0,43.7842,43.7842,43.5851,43.5851,25135.0
2017-05-24 11:00:00,48.16,48.22,48.1,48.1,26758.0,43.5851,43.6394,43.5308,43.5308,26758.0
2017-05-24 11:30:00,48.12,48.14,48.06,48.12,16433.0,43.5489,43.567,43.4946,43.5489,16433.0
2017-05-24 12:00:00,48.11,48.12,48.04,48.07,11526.0,43.5399,43.5489,43.4765,43.5037,11526.0
2017-05-24 12:30:00,48.08,48.11,48.03,48.1,12135.0,43.5127,43.5399,43.4675,43.5308,12135.0
2017-05-24 13:00:00,48.1,48.14,47.98,48.04,15775.0,43.5308,43.567,43.4222,43.4765,15775.0
2017-05-24 13:30:00,48.03,48.05,47.96,48.02,9158.0,43.4675,43.4856,43.4041,43.4584,9158.0
2017-05-24 14:00:00,48.01,48.09,47.94,48.05,15055.0,43.4494,43.5218,43.386,43.4856,15055.0
2017-05-24 14:30:00,48.04,48.04,47.96,47.98,11344.0,43.4765,43.4765,43.4041,43.4222,11344.0
2017-05-24 15:00:00,47.99,48.19,47.91,48.17,42951.0,43.4313,43.6123,43.3589,43.5942,42951.0
2017-05-24 15:30:00,48.17,48.28,48.15,48.26,67365.0,43.5942,43.6937,43.5761,43.6756,67365.0
2017-05-25 09:30:00,48.55,48.63,48.36,48.59,11650.0,43.9381,44.0105,43.7661,43.9743,11650.0
2017-05-25 10:00:00,48.58,48.75,48.5,48.72,26403.0,43.9652,44.1191,43.8928,44.0919,26403.0
2017-05-25 10:30:00,48.75,48.78,48.65,48.72,19662.0,44.1191,44.1462,44.0286,44.0919,19662.0
2017-05-25 11:00:00,48.71,48.78,48.58,48.61,20308.0,44.0829,44.1462,43.9652,43.9924,20308.0
2017-05-25 11:30:00,48.63,48.63,48.45,48.46,12277.0,44.0105,44.0105,43.8476,43.8566,12277.0
2017-05-25 12:00:00,48.44,48.55,48.36,48.42,23663.0,43.8385,43.9381,43.7661,43.8204,23663.0
2017-05-25 12:30:00,48.43,48.61,48.42,48.61,13885.0,43.8295,43.9924,43.8204,43.9924,13885.0
2017-05-25 13:00:00,48.62,48.64,48.55,48.59,13707.0,44.0014,44.0195,43.9381,43.9743,13707.0
2017-05-25 13:30:00,48.56,48.64,48.53,48.61,12514.0,43.9471,44.0195,43.92,43.9924,12514.0
2017-05-25 14:00:00,48.62,48.71,48.59,48.68,67613.0,44.0014,44.0829,43.9743,44.0557,67613.0
2017-05-25 14:30:00,48.68,48.72,48.62,48.63,21481.0,44.0557,44.0919,44.0014,44.0105,21481.0
2017-05-25 15:00:00,48.62,48.67,48.53,48.55,49053.0,44.0014,44.0467,43.92,43.9381,49053.0
2017-05-25 15:30:00,48.53,48.68,48.53,48.59,119816.0,43.92,44.0557,43.92,43.9743,119816.0
2017-05-26 09:30:00,48.64,48.79,48.59,48.75,17706.0,44.0195,44.1553,43.9743,44.1191,17706.0
2017-05-26 10:00:00,48.76,48.77,48.61,48.77,13562.0,44.1281,44.1372,43.9924,44.1372,13562.0
2017-05-26 10:30:00,48.77,48.82,48.69,48.74,12393.0,44.1372,44.1824,44.0648,44.11,12393.0
2017-05-26 11:00:00,48.72,48.83,48.69,48.71,24319.0,44.0919,44.1915,44.0648,44.0829,24319.0
2017-05-26 11:30:00,48.71,48.71,48.58,48.65,14819.0,44.0829,44.0829,43.9652,44.0286,14819.0
2017-05-26 12:00:00,48.64,48.74,48.64,48.71,9706.0,44.0195,44.11,44.0195,44.0829,9706.0
2017-05-26 12:30:00,48.69,48.77,48.69,48.77,6513.0,44.0648,44.1372,44.0648,44.1372,6513.0
2017-05-26 13:00:00,48.75,48.78,48.71,48.74,7174.0,44.1191,44.1462,44.0829,44.11,7174.0
2017-05-26 13:30:00,48.73,48.75,48.64,48.69,9514.0,44.101,44.1191,44.0195,44.0648,9514.0
2017-05-26 14:00:00,48.68,48.7,48.65,48.66,8266.0,44.0557,44.0738,44.0286,44.0376,8266.0
2017-05-26 14:30:00,48.66,48.69,48.64,48.68,10452.0,44.0376,44.0648,44.0195,44.0557,10452.0
2017-05-26 15:00:00,48.69,48.69,48.56,48.62,33373.0,44.0648,44.0648,43.9471,44.0014,33373.0
2017-05-26 15:30:00,48.6,48.65,48.59,48.6,41408.0,43.9833,44.0286,43.9743,43.9833,41408.0
2017-05-30 09:30:00,48.59,48.95,48.32,48.75,15435.0,43.9743,44.3001,43.7299,44.1191,15435.0
2017-05-30 10:00:00,48.87,48.87,48.53,48.53,9377.0,44.2277,44.2277,43.92,43.92,9377.0
2017-05-30 10:30:00,48.49,48.65,48.46,48.46,10238.0,43.8838,44.0286,43.8566,43.8566,10238.0
2017-05-30 11:00:00,48.49,48.55,48.41,48.54,30406.0,43.8838,43.9381,43.8114,43.929,30406.0
2017-05-30 11:30:00,48.55,48.62,48.49,48.53,6626.0,43.9381,44.0014,43.8838,43.92,6626.0
2017-05-30 12:00:00,48.5,48.58,48.44,48.47,10630.0,43.8928,43.9652,43.8385,43.8657,10630.0
2017-05-30 12:30:00,48.46,48.49,48.41,48.42,33722.0,43.8566,43.8838,43.8114,43.8204,33722.0
2017-05-30 13:00:00,48.4,48.43,48.31,48.35,11137.0,43.8023,43.8295,43.7209,43.7571,11137.0
2017-05-30 13:30:00,48.35,48.4,48.3,48.32,17764.0,43.7571,43.8023,43.7118,43.7299,17764.0
2017-05-30 14:00:00,48.32,48.35,48.28,48.35,8832.0,43.7299,43.7571,43.6937,43.7571,8832.0
2017-05-30 14:30:00,48.33,48.38,48.3,48.37,7875.0,43.739,43.7842,43.7118,43.7752,7875.0
2017-05-30 15:00:00,48.38,48.39,48.28,48.3,14353.0,43.7842,43.7933,43.6937,43.7118,14353.0
2017-05-30 15:30:00,48.3,48.3,48.08,48.19,156867.0,43.7118,43.7118,43.5127,43.6123,156867.0
2017-05-31 09:30:00,48.12,48.2,47.96,47.99,30234.0,43.5489,43.6213,43.4041,43.4313,30234.0
2017-05-31 10:00:00,47.98,48.11,47.91,48.1,35639.0,43.4222,43.5399,43.3589,43.5308,35639.0
2017-05-31 10:30:00,48.11,48.31,48.11,48.21,23900.0,43.5399,43.7209,43.5399,43.6304,23900.0
2017-05-31 11:00:00,48.19,48.22,48.02,48.1,20478.0,43.6123,43.6394,43.4584,43.5308,20478.0
2017-05-31 11:30:00,48.1,48.26,48.06,48.25,27635.0,43.5308,43.6756,43.4946,43.6666,27635.0
2017-05-31 12:00:00,48.25,48.32,48.23,48.25,28094.0,43.6666,43.7299,43.6485,43.6666,28094.0
2017-05-31 12:30:00,48.24,48.32,48.24,48.29,15595.0,43.6575,43.7299,43.6575,43.7028,15595.0
2017-05-31 13:00:00,48.27,48.3,48.26,48.27,19536.0,43.6847,43.7118,43.6756,43.6847,19536.0
2017-05-31 13:30:00,48.27,48.33,48.24,48.28,15750.0,43.6847,43.739,43.6575,43.6937,15750.0
2017-05-31 14:00:00,48.28,48.34,48.2,48.34,16867.0,43.6937,43.748,43.6213,43.748,16867.0
2017-05-31 14:30:00,48.33,48.33,48.25,48.26,26777.0,43.739,43.739,43.6666,43.6756,26777.0
2017-05-31 15:00:00,48.26,48.38,48.26,48.37,57953.0,43.6756,43.7842,43.6756,43.7752,57953.0
2017-05-31 15:30:00,48.38,48.63,48.37,48.59,211787.0,43.7842,44.0105,43.7752,43.9743,211787.0
2017-06-01 09:30:00,48.68,48.93,48.49,48.72,15211.0,44.0557,44.282,43.8838,44.0919,15211.0
2017-06-01 10:00:00,48.68,48.81,48.57,48.8,32818.0,44.0557,44.1734,43.9562,44.1643,32818.0
2017-06-01 10:30:00,48.78,48.78,48.67,48.76,14158.0,44.1462,44.1462,44.0467,44.1281,14158.0
2017-06-01 11:00:00,48.79,48.85,48.74,48.77,29655.0,44.1553,44.2096,44.11,44.1372,29655.0
2017-06-01 11:30:00,48.8,48.97,48.8,48.91,17213.0,44.1643,44.3182,44.1643,44.2639,17213.0
2017-06-01 12:00:00,48.9,48.91,48.76,48.79,22827.0,44.2548,44.2639,44.1281,44.1553,22827.0
2017-06-01 12:30:00,48.8,48.92,48.78,48.83,24763.0,44.1643,44.2729,44.1462,44.1915,24763.0
2017-06-01 13:00:00,48.86,48.95,48.82,48.89,19636.0,44.2186,44.3001,44.1824,44.2458,19636.0
2017-06-01 13:30:00,48.88,49.0,48.87,48.96,19724.0,44.2367,44.3453,44.2277,44.3091,19724.0
2017-06-01 14:00:00,48.95,49.06,48.93,49.03,25153.0,44.3001,44.3996,44.282,44.3725,25153.0
2017-06-01 14:30:00,49.03,49.03,48.88,48.88,20261.0,44.3725,44.3725,44.2367,44.2367,20261.0
2017-06-01 15:00:00,48.87,48.9,48.81,48.86,30483.0,44.2277,44.2548,44.1734,44.2186,30483.0
2017-06-01 15:30:00,48.87,48.9,48.82,48.87,62789.0,44.2277,44.2548,44.1824,44.2277,62789.0
2017-06-02 09:30:00,48.98,49.06,48.81,48.81,5242.0,44.3272,44.3996,44.1734,44.1734,5242.0
2017-06-02 10:00:00,48.84,48.9,48.72,48.81,12095.0,44.2005,44.2548,44.0919,44.1734,12095.0
2017-06-02 10:30:00,48.81,48.88,48.71,48.71,17744.0,44.1734,44.2367,44.0829,44.0829,17744.0
2017-06-02 11:00:00,48.7,48.78,48.66,48.74,12177.0,44.0738,44.1462,44.0376,44.11,12177.0
2017-06-02 11:30:00,48.79,49.03,48.78,48.95,14878.0,44.1553,44.3725,44.1462,44.3001,14878.0
2017-06-02 12:00:00,48.93,48.94,48.88,48.89,13691.0,44.282,44.291,44.2367,44.2458,13691.0
2017-06-02 12:30:00,48.88,48.94,48.81,48.9,13863.0,44.2367,44.291,44.1734,44.2548,13863.0
2017-06-02 13:00:00,48.9,48.9,48.75,48.77,7988.0,44.2548,44.2548,44.1191,44.1372,7988.0
2017-06-02 13:30:00,48.84,48.91,48.8,48.86,11974.0,44.2005,44.2639,44.1643,44.2186,11974.0
2017-06-02 14:00:00,48.85,49.22,48.84,49.22,73264.0,44.2096,44.5444,44.2005,44.5444,73264.0
2017-06-02 14:30:00,49.21,49.33,49.14,49.26,57968.0,44.5354,44.644,44.472,44.5806,57968.0
2017-06-02 15:00:00,49.25,49.27,49.14,49.22,28232.0,44.5716,44.5897,44.472,44.5444,28232.0
2017-06-02 15:30:00,49.22,49.28,49.17,49.21,97579.0,44.5444,44.5987,44.4992,44.5354,97579.0
2017-06-05 09:30:00,49.22,49.46,49.07,49.4,30311.0,44.5444,44.7616,44.4087,44.7073,30311.0
2017-06-05 10:00:00,49.4,49.57,49.33,49.56,31043.0,44.7073,44.8612,44.644,44.8521,31043.0
2017-06-05 10:30:00,49.55,49.6,49.47,49.5,30737.0,44.8431,44.8883,44.7707,44.7978,30737.0
2017-06-05 11:00:00,49.53,49.58,49.33,49.34,39834.0,44.825,44.8702,44.644,44.653,39834.0
2017-06-05 11:30:00,49.38,49.38,49.19,49.27,39901.0,44.6892,44.6892,44.5173,44.5897,39901.0
2017-06-05 12:00:00,49.26,49.29,49.13,49.2,26747.0,44.5806,44.6078,44.463,44.5263,26747.0
2017-06-05 12:30:00,49.21,49.26,49.18,49.18,74346.0,44.5354,44.5806,44.5082,44.5082,74346.0
2017-06-05 13:00:00,49.19,49.23,49.09,49.1,22303.0,44.5173,44.5535,44.4268,44.4358,22303.0
2017-06-05 13:30:00,49.09,49.14,49.0,49.08,22755.0,44.4268,44.472,44.3453,44.4177,22755.0
2017-06-05 14:00:00,49.08,49.13,48.96,48.99,27535.0,44.4177,44.463,44.3091,44.3363,27535.0
2017-06-05 14:30:00,49.0,49.09,48.95,48.97,115585.0,44.3453,44.4268,44.3001,44.3182,115585.0
2017-06-05 15:00:00,48.96,48.99,48.81,48.86,50234.0,44.3091,44.3363,44.1734,44.2186,50234.0
2017-06-05 15:30:00,48.88,48.9,48.67,48.79,191398.0,44.2367,44.2548,44.0467,44.1553,191398.0
2017-06-06 09:30:00,48.58,48.87,48.43,48.83,15704.0,43.9652,44.2277,43.8295,44.1915,15704.0
2017-06-06 10:00:00,48.82,48.92,48.62,48.65,25593.0,44.1824,44.2729,44.0014,44.0286,25593.0
2017-06-06 10:30:00,48.65,48.79,48.57,48.57,76596.0,44.0286,44.1553,43.9562,43.9562,76596.0
2017-06-06 11:00:00,48.57,48.57,48.32,48.43,78914.0,43.9562,43.9562,43.7299,43.8295,78914.0
2017-06-06 11:30:00,48.44,48.47,48.38,48.38,17149.0,43.8385,43.8657,43.7842,43.7842,17149.0
2017-06-06 12:00:00,48.4,48.4,48.32,48.35,27174.0,43.8023,43.8023,43.7299,43.7571,27174.0
2017-06-06 12:30:00,48.34,48.52,48.34,48.46,58861.0,43.748,43.9109,43.748,43.8566,58861.0
2017-06-06 13:00:00,48.48,48.49,48.29,48.32,18168.0,43.8747,43.8838,43.7028,43.7299,18168.0
2017-06-06 13:30:00,48.34,48.37,48.28,48.33,18354.0,43.748,43.7752,43.6937,43.739,18354.0
2017-06-06 14:00:00,48.34,48.39,48.31,48.33,19070.0,43.748,43.7933,43.7209,43.739,19070.0
2017-06-06 14:30:00,48.34,48.41,48.3,48.37,26820.0,43.748,43.8114,43.7118,43.7752,26820.0
2017-06-06 15:00:00,48.37,48.42,48.28,48.38,38572.0,43.7752,43.8204,43.6937,43.7842,38572.0
2017-06-06 15:30:00,48.38,48.42,48.27,48.33,188600.0,43.7842,43.8204,43.6847,43.739,188600.0
2017-06-07 09:30:00,48.54,48.88,48.32,48.82,12664.0,43.929,44.2367,43.7299,44.1824,12664.0
2017-06-07 10:00:00,48.85,48.91,48.72,48.79,20949.0,44.2096,44.2639,44.0919,44.1553,20949.0
2017-06-07 10:30:00,48.77,48.78,48.6,48.63,15344.0,44.1372,44.1462,43.9833,44.0105,15344.0
2017-06-07 11:00:00,48.63,48.63,48.44,48.45,24202.0,44.0105,44.0105,43.8385,43.8476,24202.0
2017-06-07 11:30:00,48.45,48.59,48.4,48.57,32223.0,43.8476,43.9743,43.8023,43.9562,32223.0
2017-06-07 12:00:00,48.57,48.65,48.51,48.64,12875.0,43.9562,44.0286,43.9019,44.0195,12875.0
2017-06-07 12:30:00,48.64,48.64,48.52,48.55,14977.0,44.0195,44.0195,43.9109,43.9381,14977.0
2017-06-07 13:00:00,48.55,48.64,48.53,48.58,10706.0,43.9381,44.0195,43.92,43.9652,10706.0
2017-06-07 13:30:00,48.58,48.67,48.58,48.62,17745.0,43.9652,44.0467,43.9652,44.0014,17745.0
2017-06-07 14:00:00,48.62,48.72,48.61,48.63,22977.0,44.0014,44.0919,43.9924,44.0105,22977.0
2017-06-07 14:30:00,48.62,48.65,48.55,48.56,42468.0,44.0014,44.0286,43.9381,43.9471,42468.0
2017-06-07 15:00:00,48.55,48.56,48.4,48.43,77516.0,43.9381,43.9471,43.8023,43.8295,77516.0
2017-06-07 15:30:00,48.42,48.43,48.24,48.29,151389.0,43.8204,43.8295,43.6575,43.7028,151389.0
2017-06-08 09:30:00,48.0,48.43,47.93,47.99,52322.0,43.4403,43.8295,43.377,43.4313,52322.0
2017-06-08 10:00:00,47.98,48.08,47.92,47.94,40176.0,43.4222,43.5127,43.3679,43.386,40176.0
2017-06-08 10:30:00,47.94,48.0,47.9,47.97,41458.0,43.386,43.4403,43.3498,43.4132,41458.0
2017-06-08 11:00:00,47.96,48.0,47.92,47.99,44365.0,43.4041,43.4403,43.3679,43.4313,44365.0
2017-06-08 11:30:00,47.98,48.0,47.95,47.99,21057.0,43.4222,43.4403,43.3951,43.4313,21057.0
2017-06-08 12:00:00,47.99,48.05,47.98,48.02,54553.0,43.4313,43.4856,43.4222,43.4584,54553.0
2017-06-08 12:30:00,48.02,48.16,48.01,48.16,55620.0,43.4584,43.5851,43.4494,43.5851,55620.0
2017-06-08 13:00:00,48.17,48.25,48.09,48.1,29204.0,43.5942,43.6666,43.5218,43.5308,29204.0
2017-06-08 13:30:00,48.1,48.16,48.05,48.15,26412.0,43.5308,43.5851,43.4856,43.5761,26412.0
2017-06-08 14:00:00,48.17,48.17,48.0,48.01,24275.0,43.5942,43.5942,43.4403,43.4494,24275.0
2017-06-08 14:30:00,48.01,48.07,47.95,48.02,30567.0,43.4494,43.5037,43.3951,43.4584,30567.0
2017-06-08 15:00:00,48.02,48.15,48.02,48.11,49742.0,43.4584,43.5761,43.4584,43.5399,49742.0
2017-06-08 15:30:00,48.11,48.15,48.0,48.09,132025.0,43.5399,43.5761,43.4403,43.5218,132025.0
2017-06-09 09:30:00,47.9,48.41,47.67,48.26,85162.0,43.3498,43.8114,43.1417,43.6756,85162.0
2017-06-09 10:00:00,48.23,48.41,48.21,48.3,24343.0,43.6485,43.8114,43.6304,43.7118,24343.0
2017-06-09 10:30:00,48.32,48.42,48.22,48.22,80348.0,43.7299,43.8204,43.6394,43.6394,80348.0
2017-06-09 11:00:00,48.22,48.48,48.21,48.46,23041.0,43.6394,43.8747,43.6304,43.8566,23041.0
2017-06-09 11:30:00,48.46,48.51,48.38,48.5,18415.0,43.8566,43.9019,43.7842,43.8928,18415.0
2017-06-09 12:00:00,48.49,48.52,48.35,48.38,13687.0,43.8838,43.9109,43.7571,43.7842,13687.0
2017-06-09 12:30:00,48.4,48.41,48.28,48.3,18085.0,43.8023,43.8114,43.6937,43.7118,18085.0
2017-06-09 13:00:00,48.34,48.36,48.22,48.29,14707.0,43.748,43.7661,43.6394,43.7028,14707.0
2017-06-09 13:30:00,48.28,48.32,48.12,48.12,27713.0,43.6937,43.7299,43.5489,43.5489,27713.0
2017-06-09 14:00:00,48.12,48.15,47.95,47.96,20338.0,43.5489,43.5761,43.3951,43.4041,20338.0
2017-06-09 14:30:00,47.95,47.95,47.9,47.9,42746.0,43.3951,43.3951,43.3498,43.3498,42746.0
2017-06-09 15:00:00,47.9,48.01,47.9,47.92,28423.0,43.3498,43.4494,43.3498,43.3679,28423.0
2017-06-09 15:30:00,47.92,47.97,47.86,47.92,111597.0,43.3679,43.4132,43.3136,43.3679,111597.0
2017-06-12 09:30:00,47.6,47.75,46.09,46.86,75540.0,43.0783,43.2141,41.7118,42.4086,75540.0
2017-06-12 10:00:00,46.82,46.84,46.54,46.71,49055.0,42.3724,42.3905,42.119,42.2729,49055.0
2017-06-12 10:30:00,46.7,46.89,46.68,46.75,42363.0,42.2638,42.4358,42.2457,42.3091,42363.0
2017-06-12 11:00:00,46.75,47.01,46.75,46.98,33095.0,42.3091,42.5444,42.3091,42.5172,33095.0
2017-06-12 11:30:00,46.99,47.0,46.81,46.92,18044.0,42.5263,42.5353,42.3634,42.4629,18044.0
2017-06-12 12:00:00,46.95,46.95,46.78,46.89,14807.0,42.4901,42.4901,42.3362,42.4358,14807.0
2017-06-12 12:30:00,46.88,46.97,46.73,46.73,30166.0,42.4267,42.5082,42.291,42.291,30166.0
2017-06-12 13:00:00,46.71,46.78,46.65,46.66,19922.0,42.2729,42.3362,42.2186,42.2276,19922.0
2017-06-12 13:30:00,46.66,46.83,46.65,46.73,61143.0,42.2276,42.3815,42.2186,42.291,61143.0
2017-06-12 14:00:00,46.73,46.82,46.67,46.75,24653.0,42.291,42.3724,42.2367,42.3091,24653.0
2017-06-12 14:30:00,46.74,46.77,46.68,46.69,38535.0,42.3,42.3272,42.2457,42.2548,38535.0
2017-06-12 15:00:00,46.68,46.8,46.53,46.77,73793.0,42.2457,42.3543,42.11,42.3272,73793.0
2017-06-12 15:30:00,46.76,47.1,46.75,47.08,196104.0,42.3181,42.6258,42.3091,42.6077,196104.0
2017-06-13 09:30:00,47.2,47.55,47.13,47.48,14007.0,42.7163,43.0331,42.653,42.9697,14007.0
2017-06-13 10:00:00,47.53,47.78,47.53,47.78,16965.0,43.015,43.2412,43.015,43.2412,16965.0
2017-06-13 10:30:00,47.77,47.78,47.5,47.65,24715.0,43.2322,43.2412,42.9878,43.1236,24715.0
2017-06-13 11:00:00,47.63,47.79,47.63,47.74,15442.0,43.1055,43.2503,43.1055,43.205,15442.0
2017-06-13 11:30:00,47.74,47.86,47.71,47.86,202522.0,43.205,43.3136,43.1779,43.3136,202522.0
2017-06-13 12:00:00,47.85,47.87,47.72,47.75,20269.0,43.3046,43.3227,43.1869,43.2141,20269.0
2017-06-13 12:30:00,47.73,47.89,47.73,47.86,14496.0,43.196,43.3408,43.196,43.3136,14496.0
2017-06-13 13:00:00,47.89,47.99,47.85,47.99,14489.0,43.3408,43.4313,43.3046,43.4313,14489.0
2017-06-13 13:30:00,48.0,48.06,47.98,48.04,22365.0,43.4403,43.4946,43.4222,43.4765,22365.0
2017-06-13 14:00:00,48.04,48.04,47.84,47.84,36805.0,43.4765,43.4765,43.2955,43.2955,36805.0
2017-06-13 14:30:00,47.84,47.89,47.8,47.84,37531.0,43.2955,43.3408,43.2593,43.2955,37531.0
2017-06-13 15:00:00,47.85,48.01,47.85,47.99,47298.0,43.3046,43.4494,43.3046,43.4313,47298.0
2017-06-13 15:30:00,48.0,48.01,47.94,47.99,107748.0,43.4403,43.4494,43.386,43.4313,107748.0
2017-06-14 09:30:00,48.17,48.32,48.13,48.29,36249.0,43.5942,43.7299,43.558,43.7028,36249.0
2017-06-14 10:00:00,48.28,48.5,48.22,48.48,38915.0,43.6937,43.8928,43.6394,43.8747,38915.0
2017-06-14 10:30:00,48.48,48.5,48.25,48.37,57316.0,43.8747,43.8928,43.6666,43.7752,57316.0
2017-06-14 11:00:00,48.34,48.42,48.28,48.41,33297.0,43.748,43.8204,43.6937,43.8114,33297.0
2017-06-14 11:30:00,48.41,48.43,48.2,48.28,90312.0,43.8114,43.8295,43.6213,43.6937,90312.0
2017-06-14 12:00:00,48.27,48.31,48.14,48.31,23463.0,43.6847,43.7209,43.567,43.7209,23463.0
2017-06-14 12:30:00,48.31,48.42,48.25,48.29,36886.0,43.7209,43.8204,43.6666,43.7028,36886.0
2017-06-14 13:00:00,48.29,48.33,48.27,48.33,34592.0,43.7028,43.739,43.6847,43.739,34592.0
2017-06-14 13:30:00,48.33,48.33,48.15,48.26,33472.0,43.739,43.739,43.5761,43.6756,33472.0
2017-06-14 14:00:00,48.24,48.53,48.24,48.38,44372.0,43.6575,43.92,43.6575,43.7842,44372.0
2017-06-14 14:30:00,48.35,48.37,48.17,48.28,58885.0,43.7571,43.7752,43.5942,43.6937,58885.0
2017-06-14 15:00:00,48.26,48.37,48.18,48.27,53728.0,43.6756,43.7752,43.6032,43.6847,53728.0
2017-06-14 15:30:00,48.28,48.52,48.27,48.5,137527.0,43.6937,43.9109,43.6847,43.8928,137527.0
2017-06-15 09:30:00,48.18,48.54,48.09,48.38,10774.0,43.6032,43.929,43.5218,43.7842,10774.0
2017-06-15 10:00:00,48.37,48.39,48.22,48.3,15097.0,43.7752,43.7933,43.6394,43.7118,15097.0
2017-06-15 10:30:00,48.28,48.45,48.24,48.42,20719.0,43.6937,43.8476,43.6575,43.8204,20719.0
2017-06-15 11:00:00,48.44,48.58,48.43,48.57,53233.0,43.8385,43.9652,43.8295,43.9562,53233.0
2017-06-15 11:30:00,48.57,48.57,48.46,48.5,27349.0,43.9562,43.9562,43.8566,43.8928,27349.0
2017-06-15 12:00:00,48.5,48.53,48.42,48.44,20108.0,43.8928,43.92,43.8204,43.8385,20108.0
2017-06-15 12:30:00,48.46,48.46,48.32,48.41,10405.0,43.8566,43.8566,43.7299,43.8114,10405.0
2017-06-15 13:00:00,48.4,48.47,48.38,48.45,10078.0,43.8023,43.8657,43.7842,43.8476,10078.0
2017-06-15 13:30:00,48.45,48.49,48.31,48.41,14121.0,43.8476,43.8838,43.7209,43.8114,14121.0
2017-06-15 14:00:00,48.39,48.48,48.35,48.45,25647.0,43.7933,43.8747,43.7571,43.8476,25647.0
2017-06-15 14:30:00,48.44,48.46,48.34,48.37,36123.0,43.8385,43.8566,43.748,43.7752,36123.0
2017-06-15 15:00:00,48.36,48.41,48.27,48.38,43392.0,43.7661,43.8114,43.6847,43.7842,43392.0
2017-06-15 15:30:00,48.39,48.39,48.26,48.36,100800.0,43.7933,43.7933,43.6756,43.7661,100800.0
2017-06-16 09:30:00,48.44,48.5,48.21,48.25,13735.0,43.8385,43.8928,43.6304,43.6666,13735.0
2017-06-16 10:00:00,48.23,48.34,47.97,48.0,32047.0,43.6485,43.748,43.4132,43.4403,32047.0
2017-06-16 10:30:00,48.01,48.04,47.89,47.9,30152.0,43.4494,43.4765,43.3408,43.3498,30152.0
2017-06-16 11:00:00,47.9,47.92,47.78,47.79,41033.0,43.3498,43.3679,43.2412,43.2503,41033.0
2017-06-16 11:30:00,47.81,47.87,47.78,47.82,25510.0,43.2684,43.3227,43.2412,43.2774,25510.0
2017-06-16 12:00:00,47.83,48.0,47.82,47.91,12680.0,43.2865,43.4403,43.2774,43.3589,12680.0
2017-06-16 12:30:00,47.9,47.92,47.81,47.91,17980.0,43.3498,43.3679,43.2684,43.3589,17980.0
2017-06-16 13:00:00,47.88,47.89,47.74,47.78,15086.0,43.3317,43.3408,43.205,43.2412,15086.0
2017-06-16 13:30:00,47.77,47.91,47.75,47.9,21623.0,43.2322,43.3589,43.2141,43.3498,21623.0
2017-06-16 14:00:00,47.9,47.94,47.77,47.86,18633.0,43.3498,43.386,43.2322,43.3136,18633.0
2017-06-16 14:30:00,47.88,47.9,47.86,47.88,16123.0,43.3317,43.3498,43.3136,43.3317,16123.0
2017-06-16 15:00:00,47.88,47.92,47.78,47.78,24671.0,43.3317,43.3679,43.2412,43.2412,24671.0
2017-06-16 15:30:00,47.78,47.78,47.63,47.68,116341.0,43.2412,43.2412,43.1055,43.1507,116341.0
2017-06-19 09:30:00,47.91,48.09,47.59,48.05,50162.0,43.3589,43.5218,43.0693,43.4856,50162.0
2017-06-19 10:00:00,48.05,48.11,47.9,47.92,17416.0,43.4856,43.5399,43.3498,43.3679,17416.0
2017-06-19 10:30:00,47.87,47.94,47.82,47.82,12487.0,43.3227,43.386,43.2774,43.2774,12487.0
2017-06-19 11:00:00,47.81,47.91,47.77,47.79,20126.0,43.2684,43.3589,43.2322,43.2503,20126.0
2017-06-19 11:30:00,47.79,47.95,47.79,47.84,18996.0,43.2503,43.3951,43.2503,43.2955,18996.0
2017-06-19 12:00:00,47.84,47.99,47.84,47.89,25371.0,43.2955,43.4313,43.2955,43.3408,25371.0
2017-06-19 12:30:00,47.89,48.0,47.89,47.98,15177.0,43.3408,43.4403,43.3408,43.4222,15177.0
2017-06-19 13:00:00,47.96,48.0,47.92,47.97,14690.0,43.4041,43.4403,43.3679,43.4132,14690.0
2017-06-19 13:30:00,47.96,48.08,47.95,48.02,34066.0,43.4041,43.5127,43.3951,43.4584,34066.0
2017-06-19 14:00:00,48.02,48.04,47.84,47.87,24082.0,43.4584,43.4765,43.2955,43.3227,24082.0
2017-06-19 14:30:00,47.87,47.9,47.76,47.9,40855.0,43.3227,43.3498,43.2231,43.3498,40855.0
2017-06-19 15:00:00,47.91,48.06,47.9,48.03,57121.0,43.3589,43.4946,43.3498,43.4675,57121.0
2017-06-19 15:30:00,48.04,48.25,48.02,48.19,81266.0,43.4765,43.6666,43.4584,43.6123,81266.0
2017-06-20 09:30:00,48.03,48.06,47.83,47.85,9226.0,43.4675,43.4946,43.2865,43.3046,9226.0
2017-06-20 10:00:00,47.83,47.83,47.56,47.62,11425.0,43.2865,43.2865,43.0421,43.0964,11425.0
2017-06-20 10:30:00,47.64,47.67,47.51,47.59,16191.0,43.1145,43.1417,42.9969,43.0693,16191.0
2017-06-20 11:00:00,47.6,47.61,47.41,47.43,18272.0,43.0783,43.0874,42.9064,42.9245,18272.0
2017-06-20 11:30:00,47.41,47.46,47.3,47.41,9212.0,42.9064,42.9516,42.8068,42.9064,9212.0
2017-06-20 12:00:00,47.41,47.51,47.34,47.34,14243.0,42.9064,42.9969,42.843,42.843,14243.0
2017-06-20 12:30:00,47.33,47.33,47.22,47.23,21411.0,42.834,42.834,42.7344,42.7435,21411.0
2017-06-20 13:00:00,47.23,47.26,47.15,47.15,27498.0,42.7435,42.7706,42.6711,42.6711,27498.0
2017-06-20 13:30:00,47.14,47.23,47.09,47.1,33027.0,42.662,42.7435,42.6168,42.6258,33027.0
2017-06-20 14:00:00,47.09,47.12,46.96,47.0,40513.0,42.6168,42.6439,42.4991,42.5353,40513.0
2017-06-20 14:30:00,47.02,47.08,47.02,47.03,14701.0,42.5534,42.6077,42.5534,42.5625,14701.0
2017-06-20 15:00:00,47.04,47.1,47.01,47.04,27492.0,42.5715,42.6258,42.5444,42.5715,27492.0
2017-06-20 15:30:00,47.04,47.04,46.9,46.93,88118.0,42.5715,42.5715,42.4448,42.472,88118.0
2017-06-21 09:30:00,47.03,47.07,46.69,46.71,16803.0,42.5625,42.5987,42.2548,42.2729,16803.0
2017-06-21 10:00:00,46.67,46.89,46.67,46.77,16086.0,42.2367,42.4358,42.2367,42.3272,16086.0
2017-06-21 10:30:00,46.78,46.85,46.71,46.75,19976.0,42.3362,42.3996,42.2729,42.3091,19976.0
2017-06-21 11:00:00,46.73,46.79,46.55,46.66,28511.0,42.291,42.3453,42.1281,42.2276,28511.0
2017-06-21 11:30:00,46.65,46.75,46.61,46.75,15277.0,42.2186,42.3091,42.1824,42.3091,15277.0
2017-06-21 12:00:00,46.74,46.9,46.73,46.84,23629.0,42.3,42.4448,42.291,42.3905,23629.0
2017-06-21 12:30:00,46.88,46.88,46.71,46.72,17472.0,42.4267,42.4267,42.2729,42.2819,17472.0
2017-06-21 13:00:00,46.72,46.84,46.7,46.73,30244.0,42.2819,42.3905,42.2638,42.291,30244.0
2017-06-21 13:30:00,46.73,46.74,46.49,46.54,23008.0,42.291,42.3,42.0738,42.119,23008.0
2017-06-21 14:00:00,46.53,46.56,46.38,46.38,98436.0,42.11,42.1371,41.9742,41.9742,98436.0
2017-06-21 14:30:00,46.39,46.54,46.39,46.51,26466.0,41.9833,42.119,41.9833,42.0919,26466.0
2017-06-21 15:00:00,46.49,46.53,46.45,46.45,32956.0,42.0738,42.11,42.0376,42.0376,32956.0
2017-06-21 15:30:00,46.46,46.47,46.33,46.4,88116.0,42.0466,42.0557,41.929,41.9923,88116.0
2017-06-22 09:30:00,46.33,46.33,46.05,46.05,8345.0,41.929,41.929,41.6756,41.6756,8345.0
2017-06-22 10:00:00,46.02,46.13,45.81,45.81,20084.0,41.6484,41.748,41.4584,41.4584,20084.0
2017-06-22 10:30:00,45.81,46.15,45.79,46.02,27463.0,41.4584,41.7661,41.4403,41.6484,27463.0
2017-06-22 11:00:00,46.03,46.16,46.03,46.12,10222.0,41.6575,41.7751,41.6575,41.7389,10222.0
2017-06-22 11:30:00,46.12,46.25,46.12,46.25,13443.0,41.7389,41.8566,41.7389,41.8566,13443.0
2017-06-22 12:00:00,46.25,46.27,46.19,46.21,8465.0,41.8566,41.8747,41.8023,41.8204,8465.0
2017-06-22 12:30:00,46.21,46.23,46.12,46.2,10484.0,41.8204,41.8385,41.7389,41.8113,10484.0
2017-06-22 13:00:00,46.18,46.25,46.18,46.23,8807.0,41.7932,41.8566,41.7932,41.8385,8807.0
2017-06-22 13:30:00,46.22,46.27,46.2,46.26,9378.0,41.8294,41.8747,41.8113,41.8656,9378.0
2017-06-22 14:00:00,46.26,46.34,46.25,46.3,15238.0,41.8656,41.938,41.8566,41.9018,15238.0
2017-06-22 14:30:00,46.31,46.32,46.26,46.29,19111.0,41.9109,41.9199,41.8656,41.8928,19111.0
2017-06-22 15:00:00,46.3,46.32,46.24,46.32,20901.0,41.9018,41.9199,41.8475,41.9199,20901.0
2017-06-22 15:30:00,46.3,46.35,46.26,46.34,107426.0,41.9018,41.9471,41.8656,41.938,107426.0
2017-06-23 09:30:00,46.23,46.34,46.01,46.22,34237.0,41.8385,41.938,41.6394,41.8294,34237.0
2017-06-23 10:00:00,46.22,46.31,46.12,46.26,54266.0,41.8294,41.9109,41.7389,41.8656,54266.0
2017-06-23 10:30:00,46.26,46.3,46.21,46.24,31433.0,41.8656,41.9018,41.8204,41.8475,31433.0
2017-06-23 11:00:00,46.25,46.26,46.11,46.19,56351.0,41.8566,41.8656,41.7299,41.8023,56351.0
2017-06-23 11:30:00,46.21,46.28,46.17,46.25,31252.0,41.8204,41.8837,41.7842,41.8566,31252.0
2017-06-23 12:00:00,46.25,46.25,46.15,46.21,28562.0,41.8566,41.8566,41.7661,41.8204,28562.0
2017-06-23 12:30:00,46.18,46.27,46.16,46.21,19028.0,41.7932,41.8747,41.7751,41.8204,19028.0
2017-06-23 13:00:00,46.19,46.24,46.14,46.2,26445.0,41.8023,41.8475,41.757,41.8113,26445.0
2017-06-23 13:30:00,46.23,46.31,46.2,46.23,27171.0,41.8385,41.9109,41.8113,41.8385,27171.0
2017-06-23 14:00:00,46.23,46.36,46.22,46.32,36437.0,41.8385,41.9561,41.8294,41.9199,36437.0
2017-06-23 14:30:00,46.32,46.38,46.27,46.31,27908.0,41.9199,41.9742,41.8747,41.9109,27908.0
2017-06-23 15:00:00,46.32,46.32,46.22,46.23,46502.0,41.9199,41.9199,41.8294,41.8385,46502.0
2017-06-23 15:30:00,46.24,46.43,46.22,46.35,174366.0,41.8475,42.0195,41.8294,41.9471,174366.0
2017-06-26 09:30:00,46.42,46.55,46.41,46.46,6822.0,42.0104,42.1281,42.0014,42.0466,6822.0
2017-06-26 10:00:00,46.46,46.55,46.4,46.54,14116.0,42.0466,42.1281,41.9923,42.119,14116.0
2017-06-26 10:30:00,46.53,46.54,46.21,46.23,24016.0,42.11,42.119,41.8204,41.8385,24016.0
2017-06-26 11:00:00,46.21,46.31,46.16,46.31,18802.0,41.8204,41.9109,41.7751,41.9109,18802.0
2017-06-26 11:30:00,46.29,46.42,46.29,46.38,16752.0,41.8928,42.0104,41.8928,41.9742,16752.0
2017-06-26 12:00:00,46.38,46.38,46.28,46.3,9023.0,41.9742,41.9742,41.8837,41.9018,9023.0
2017-06-26 12:30:00,46.3,46.34,46.28,46.32,15296.0,41.9018,41.938,41.8837,41.9199,15296.0
2017-06-26 13:00:00,46.32,46.34,46.22,46.24,18986.0,41.9199,41.938,41.8294,41.8475,18986.0
2017-06-26 13:30:00,46.26,46.28,46.23,46.27,41525.0,41.8656,41.8837,41.8385,41.8747,41525.0
2017-06-26 14:00:00,46.28,46.3,46.23,46.29,14711.0,41.8837,41.9018,41.8385,41.8928,14711.0
2017-06-26 14:30:00,46.3,46.39,46.29,46.39,16020.0,41.9018,41.9833,41.8928,41.9833,16020.0
2017-06-26 15:00:00,46.39,46.53,46.37,46.53,23868.0,41.9833,42.11,41.9652,42.11,23868.0
2017-06-26 15:30:00,46.54,46.58,46.49,46.55,148614.0,42.119,42.1552,42.0738,42.1281,148614.0
2017-06-27 09:30:00,46.52,46.61,46.39,46.43,27976.0,42.1009,42.1824,41.9833,42.0195,27976.0
2017-06-27 10:00:00,46.46,46.7,46.46,46.67,7714.0,42.0466,42.2638,42.0466,42.2367,7714.0
2017-06-27 10:30:00,46.68,46.87,46.65,46.77,26932.0,42.2457,42.4177,42.2186,42.3272,26932.0
2017-06-27 11:00:00,46.74,46.74,46.54,46.57,14016.0,42.3,42.3,42.119,42.1462,14016.0
2017-06-27 11:30:00,46.55,46.65,46.53,46.63,21521.0,42.1281,42.2186,42.11,42.2005,21521.0
2017-06-27 12:00:00,46.63,46.7,46.63,46.66,9390.0,42.2005,42.2638,42.2005,42.2276,9390.0
2017-06-27 12:30:00,46.67,46.68,46.65,46.67,4038.0,42.2367,42.2457,42.2186,42.2367,4038.0
2017-06-27 13:00:00,46.66,46.66,46.61,46.61,29684.0,42.2276,42.2276,42.1824,42.1824,29684.0
2017-06-27 13:30:00,46.61,46.68,46.55,46.68,36135.0,42.1824,42.2457,42.1281,42.2457,36135.0
2017-06-27 14:00:00,46.65,46.72,46.63,46.72,42900.0,42.2186,42.2819,42.2005,42.2819,42900.0
2017-06-27 14:30:00,46.72,46.81,46.69,46.75,28257.0,42.2819,42.3634,42.2548,42.3091,28257.0
2017-06-27 15:00:00,46.72,46.78,46.66,46.7,61417.0,42.2819,42.3362,42.2276,42.2638,61417.0
2017-06-27 15:30:00,46.69,46.71,46.6,46.65,174452.0,42.2548,42.2729,42.1733,42.2186,174452.0
2017-06-28 09:30:00,46.96,47.21,46.91,47.13,35576.0,42.4991,42.7254,42.4539,42.653,35576.0
2017-06-28 10:00:00,47.13,47.24,47.03,47.19,16622.0,42.653,42.7525,42.5625,42.7073,16622.0
2017-06-28 10:30:00,47.19,47.35,47.19,47.34,19630.0,42.7073,42.8521,42.7073,42.843,19630.0
2017-06-28 11:00:00,47.36,47.53,47.29,47.5,68473.0,42.8611,43.015,42.7978,42.9878,68473.0
2017-06-28 11:30:00,47.5,47.61,47.45,47.57,36670.0,42.9878,43.0874,42.9426,43.0512,36670.0
2017-06-28 12:00:00,47.57,47.72,47.56,47.7,45677.0,43.0512,43.1869,43.0421,43.1688,45677.0
2017-06-28 12:30:00,47.7,47.77,47.68,47.73,28913.0,43.1688,43.2322,43.1507,43.196,28913.0
2017-06-28 13:00:00,47.73,47.8,47.7,47.7,26136.0,43.196,43.2593,43.1688,43.1688,26136.0
2017-06-28 13:30:00,47.72,47.88,47.71,47.88,26933.0,43.1869,43.3317,43.1779,43.3317,26933.0
2017-06-28 14:00:00,47.88,47.99,47.74,47.77,80993.0,43.3317,43.4313,43.205,43.2322,80993.0
2017-06-28 14:30:00,47.77,48.13,47.77,48.0,59973.0,43.2322,43.558,43.2322,43.4403,59973.0
2017-06-28 15:00:00,48.02,48.11,47.94,48.02,83142.0,43.4584,43.5399,43.386,43.4584,83142.0
2017-06-28 15:30:00,48.03,48.14,47.95,48.09,212769.0,43.4675,43.567,43.3951,43.5218,212769.0
2017-06-29 09:30:00,48.1,48.15,47.55,47.58,93672.0,43.5308,43.5761,43.0331,43.0602,93672.0
2017-06-29 10:00:00,47.57,47.76,47.51,47.68,66272.0,43.0512,43.2231,42.9969,43.1507,66272.0
2017-06-29 10:30:00,47.69,47.93,47.67,47.89,30770.0,43.1598,43.377,43.1417,43.3408,30770.0
2017-06-29 11:00:00,47.88,47.93,47.83,47.86,33088.0,43.3317,43.377,43.2865,43.3136,33088.0
2017-06-29 11:30:00,47.84,47.86,47.67,47.77,26724.0,43.2955,43.3136,43.1417,43.2322,26724.0
2017-06-29 12:00:00,47.78,47.84,47.68,47.7,22026.0,43.2412,43.2955,43.1507,43.1688,22026.0
2017-06-29 12:30:00,47.71,47.76,47.61,47.65,21174.0,43.1779,43.2231,43.0874,43.1236,21174.0
2017-06-29 13:00:00,47.65,47.67,47.26,47.27,44252.0,43.1236,43.1417,42.7706,42.7797,44252.0
2017-06-29 13:30:00,47.28,47.46,47.27,47.46,27473.0,42.7887,42.9516,42.7797,42.9516,27473.0
2017-06-29 14:00:00,47.43,47.55,47.37,47.55,27248.0,42.9245,43.0331,42.8702,43.0331,27248.0
2017-06-29 14:30:00,47.54,47.58,47.42,47.51,27084.0,43.024,43.0602,42.9154,42.9969,27084.0
2017-06-29 15:00:00,47.51,47.66,47.49,47.58,34655.0,42.9969,43.1326,42.9788,43.0602,34655.0
2017-06-29 15:30:00,47.56,47.75,47.55,47.71,134207.0,43.0421,43.2141,43.0331,43.1779,134207.0
2017-06-30 09:30:00,47.96,48.6,47.72,48.54,40501.0,43.4041,43.9833,43.1869,43.929,40501.0
2017-06-30 10:00:00,48.56,48.6,48.3,48.41,27286.0,43.9471,43.9833,43.7118,43.8114,27286.0
2017-06-30 10:30:00,48.41,48.57,48.39,48.47,40069.0,43.8114,43.9562,43.7933,43.8657,40069.0
2017-06-30 11:00:00,48.47,48.56,48.31,48.34,48194.0,43.8657,43.9471,43.7209,43.748,48194.0
2017-06-30 11:30:00,48.34,48.5,48.33,48.47,30315.0,43.748,43.8928,43.739,43.8657,30315.0
2017-06-30 12:00:00,48.47,48.59,48.46,48.53,52780.0,43.8657,43.9743,43.8566,43.92,52780.0
2017-06-30 12:30:00,48.54,48.61,48.48,48.5,41827.0,43.929,43.9924,43.8747,43.8928,41827.0
2017-06-30 13:00:00,48.51,48.62,48.51,48.6,16265.0,43.9019,44.0014,43.9019,43.9833,16265.0
2017-06-30 13:30:00,48.6,48.86,48.59,48.85,33907.0,43.9833,44.2186,43.9743,44.2096,33907.0
2017-06-30 14:00:00,48.84,48.95,48.81,48.91,34535.0,44.2005,44.3001,44.1734,44.2639,34535.0
2017-06-30 14:30:00,48.9,49.1,48.87,49.06,61324.0,44.2548,44.4358,44.2277,44.3996,61324.0
2017-06-30 15:00:00,49.06,49.07,48.89,48.95,55238.0,44.3996,44.4087,44.2458,44.3001,55238.0
2017-06-30 15:30:00,48.94,48.94,48.73,48.75,190112.0,44.291,44.291,44.101,44.1191,190112.0
2017-07-03 09:30:00,48.85,49.15,48.48,48.68,25032.0,44.2096,44.4811,43.8747,44.0557,25032.0
2017-07-03 10:00:00,48.65,48.92,48.6,48.67,39056.0,44.0286,44.2729,43.9833,44.0467,39056.0
2017-07-03 10:30:00,48.7,48.75,48.52,48.64,19809.0,44.0738,44.1191,43.9109,44.0195,19809.0
2017-07-03 11:00:00,48.64,48.76,48.64,48.75,21546.0,44.0195,44.1281,44.0195,44.1191,21546.0
2017-07-03 11:30:00,48.76,48.79,48.58,48.58,19076.0,44.1281,44.1553,43.9652,43.9652,19076.0
2017-07-03 12:00:00,48.59,48.77,48.53,48.75,53203.0,43.9743,44.1372,43.92,44.1191,53203.0
2017-07-03 12:30:00,48.74,48.75,48.6,48.6,60044.0,44.11,44.1191,43.9833,43.9833,60044.0
2017-07-05 09:30:00,48.58,48.69,48.45,48.69,21021.0,43.9652,44.0648,43.8476,44.0648,21021.0
2017-07-05 10:00:00,48.7,48.71,48.53,48.64,35647.0,44.0738,44.0829,43.92,44.0195,35647.0
2017-07-05 10:30:00,48.65,48.9,48.63,48.74,27246.0,44.0286,44.2548,44.0105,44.11,27246.0
2017-07-05 11:00:00,48.74,48.92,48.72,48.87,25007.0,44.11,44.2729,44.0919,44.2277,25007.0
2017-07-05 11:30:00,48.87,48.93,48.79,48.79,35571.0,44.2277,44.282,44.1553,44.1553,35571.0
2017-07-05 12:00:00,48.76,48.77,48.63,48.72,22166.0,44.1281,44.1372,44.0105,44.0919,22166.0
2017-07-05 12:30:00,48.73,48.91,48.73,48.79,37137.0,44.101,44.2639,44.101,44.1553,37137.0
2017-07-05 13:00:00,48.77,48.92,48.73,48.87,52028.0,44.1372,44.2729,44.101,44.2277,52028.0
2017-07-05 13:30:00,48.84,48.99,48.84,48.95,34227.0,44.2005,44.3363,44.2005,44.3001,34227.0
2017-07-05 14:00:00,48.98,49.0,48.77,48.94,38901.0,44.3272,44.3453,44.1372,44.291,38901.0
2017-07-05 14:30:00,48.94,48.96,48.85,48.88,45198.0,44.291,44.3091,44.2096,44.2367,45198.0
2017-07-05 15:00:00,48.89,49.0,48.86,48.98,29894.0,44.2458,44.3453,44.2186,44.3272,29894.0
2017-07-05 15:30:00,48.98,49.07,48.9,49.0,146335.0,44.3272,44.4087,44.2548,44.3453,146335.0
2017-07-06 09:30:00,48.79,49.09,48.48,48.54,14798.0,44.1553,44.4268,43.8747,43.929,14798.0
2017-07-06 10:00:00,48.55,48.77,48.49,48.71,36653.0,43.9381,44.1372,43.8838,44.0829,36653.0
2017-07-06 10:30:00,48.69,48.75,48.62,48.7,19320.0,44.0648,44.1191,44.0014,44.0738,19320.0
2017-07-06 11:00:00,48.71,48.93,48.67,48.92,21407.0,44.0829,44.282,44.0467,44.2729,21407.0
2017-07-06 11:30:00,48.94,48.97,48.75,48.85,21113.0,44.291,44.3182,44.1191,44.2096,21113.0
2017-07-06 12:00:00,48.85,49.04,48.85,48.95,17418.0,44.2096,44.3815,44.2096,44.3001,17418.0
2017-07-06 12:30:00,48.97,48.99,48.9,48.98,12606.0,44.3182,44.3363,44.2548,44.3272,12606.0
2017-07-06 13:00:00,49.0,49.05,48.95,48.99,10742.0,44.3453,44.3906,44.3001,44.3363,10742.0
2017-07-06 13:30:00,48.98,49.01,48.79,48.79,27705.0,44.3272,44.3544,44.1553,44.1553,27705.0
2017-07-06 14:00:00,48.77,48.77,48.63,48.73,23573.0,44.1372,44.1372,44.0105,44.101,23573.0
2017-07-06 14:30:00,48.72,48.77,48.65,48.7,30743.0,44.0919,44.1372,44.0286,44.0738,30743.0
2017-07-06 15:00:00,48.7,48.74,48.64,48.65,45985.0,44.0738,44.11,44.0195,44.0286,45985.0
2017-07-06 15:30:00,48.64,48.81,48.53,48.8,212569.0,44.0195,44.1734,43.92,44.1643,212569.0
2017-07-07 09:30:00,48.93,49.03,48.75,48.85,19388.0,44.282,44.3725,44.1191,44.2096,19388.0
2017-07-07 10:00:00,48.83,48.83,48.6,48.6,17187.0,44.1915,44.1915,43.9833,43.9833,17187.0
2017-07-07 10:30:00,48.63,48.78,48.63,48.68,25106.0,44.0105,44.1462,44.0105,44.0557,25106.0
2017-07-07 11:00:00,48.65,48.78,48.6,48.77,15676.0,44.0286,44.1462,43.9833,44.1372,15676.0
2017-07-07 11:30:00,48.78,48.99,48.78,48.96,15867.0,44.1462,44.3363,44.1462,44.3091,15867.0
2017-07-07 12:00:00,48.94,49.0,48.87,48.89,12694.0,44.291,44.3453,44.2277,44.2458,12694.0
2017-07-07 12:30:00,48.89,49.0,48.85,48.99,25104.0,44.2458,44.3453,44.2096,44.3363,25104.0
2017-07-07 13:00:00,48.99,49.09,48.99,49.05,12028.0,44.3363,44.4268,44.3363,44.3906,12028.0
2017-07-07 13:30:00,49.06,49.15,49.06,49.15,14740.0,44.3996,44.4811,44.3996,44.4811,14740.0
2017-07-07 14:00:00,49.16,49.16,48.95,48.97,16385.0,44.4901,44.4901,44.3001,44.3182,16385.0
2017-07-07 14:30:00,48.97,49.02,48.95,48.95,19229.0,44.3182,44.3634,44.3001,44.3001,19229.0
2017-07-07 15:00:00,48.95,49.12,48.94,49.11,31919.0,44.3001,44.4539,44.291,44.4449,31919.0
2017-07-07 15:30:00,49.12,49.13,49.07,49.09,71212.0,44.4539,44.463,44.4087,44.4268,71212.0
2017-07-10 09:30:00,48.94,49.13,48.79,48.79,7204.0,44.291,44.463,44.1553,44.1553,7204.0
2017-07-10 10:00:00,48.83,49.08,48.82,49.03,16422.0,44.1915,44.4177,44.1824,44.3725,16422.0
2017-07-10 10:30:00,49.03,49.17,48.95,49.16,26897.0,44.3725,44.4992,44.3001,44.4901,26897.0
2017-07-10 11:00:00,49.18,49.3,49.17,49.24,24670.0,44.5082,44.6168,44.4992,44.5625,24670.0
2017-07-10 11:30:00,49.25,49.34,49.22,49.26,14024.0,44.5716,44.653,44.5444,44.5806,14024.0
2017-07-10 12:00:00,49.27,49.36,49.27,49.31,14607.0,44.5897,44.6711,44.5897,44.6259,14607.0
2017-07-10 12:30:00,49.3,49.37,49.3,49.37,15200.0,44.6168,44.6802,44.6168,44.6802,15200.0
2017-07-10 13:00:00,49.36,49.4,49.3,49.31,14458.0,44.6711,44.7073,44.6168,44.6259,14458.0
2017-07-10 13:30:00,49.31,49.45,49.24,49.43,17283.0,44.6259,44.7526,44.5625,44.7345,17283.0
2017-07-10 14:00:00,49.43,49.46,49.37,49.37,22693.0,44.7345,44.7616,44.6802,44.6802,22693.0
2017-07-10 14:30:00,49.38,49.43,49.26,49.31,21562.0,44.6892,44.7345,44.5806,44.6259,21562.0
2017-07-10 15:00:00,49.3,49.31,49.18,49.22,35371.0,44.6168,44.6259,44.5082,44.5444,35371.0
2017-07-10 15:30:00,49.22,49.32,49.14,49.2,120705.0,44.5444,44.6349,44.472,44.5263,120705.0
2017-07-11 09:30:00,49.19,49.19,48.91,49.07,22104.0,44.5173,44.5173,44.2639,44.4087,22104.0
2017-07-11 10:00:00,49.09,49.24,49.01,49.19,27558.0,44.4268,44.5625,44.3544,44.5173,27558.0
2017-07-11 10:30:00,49.19,49.23,49.14,49.22,23940.0,44.5173,44.5535,44.472,44.5444,23940.0
2017-07-11 11:00:00,49.21,49.22,49.03,49.17,67597.0,44.5354,44.5444,44.3725,44.4992,67597.0
2017-07-11 11:30:00,49.16,49.36,49.13,49.3,46564.0,44.4901,44.6711,44.463,44.6168,46564.0
2017-07-11 12:00:00,49.29,49.37,49.29,49.37,15610.0,44.6078,44.6802,44.6078,44.6802,15610.0
2017-07-11 12:30:00,49.37,49.5,49.33,49.45,24707.0,44.6802,44.7978,44.644,44.7526,24707.0
2017-07-11 13:00:00,49.46,49.47,49.34,49.35,23024.0,44.7616,44.7707,44.653,44.6621,23024.0
2017-07-11 13:30:00,49.34,49.43,49.34,49.38,26570.0,44.653,44.7345,44.653,44.6892,26570.0
2017-07-11 14:00:00,49.38,49.42,49.34,49.34,25340.0,44.6892,44.7254,44.653,44.653,25340.0
2017-07-11 14:30:00,49.35,49.38,49.23,49.26,39907.0,44.6621,44.6892,44.5535,44.5806,39907.0
2017-07-11 15:00:00,49.27,49.37,49.26,49.37,63821.0,44.5897,44.6802,44.5806,44.6802,63821.0
2017-07-11 15:30:00,49.36,49.46,49.34,49.41,119451.0,44.6711,44.7616,44.653,44.7164,119451.0
2017-07-12 09:30:00,49.69,49.9,49.69,49.85,33409.0,44.9698,45.1598,44.9698,45.1146,33409.0
2017-07-12 10:00:00,49.81,49.9,49.69,49.86,31569.0,45.0784,45.1598,44.9698,45.1236,31569.0
2017-07-12 10:30:00,49.87,49.89,49.74,49.89,23139.0,45.1327,45.1508,45.015,45.1508,23139.0
2017-07-12 11:00:00,49.87,49.99,49.75,49.99,40480.0,45.1327,45.2413,45.0241,45.2413,40480.0
2017-07-12 11:30:00,49.98,50.05,49.94,50.01,26645.0,45.2322,45.2956,45.196,45.2594,26645.0
2017-07-12 12:00:00,50.0,50.11,49.98,50.05,23225.0,45.2503,45.3499,45.2322,45.2956,23225.0
2017-07-12 12:30:00,50.07,50.09,49.89,50.0,20333.0,45.3137,45.3318,45.1508,45.2503,20333.0
2017-07-12 13:00:00,50.0,50.02,49.94,50.02,23530.0,45.2503,45.2684,45.196,45.2684,23530.0
2017-07-12 13:30:00,50.03,50.03,49.98,50.03,17992.0,45.2775,45.2775,45.2322,45.2775,17992.0
2017-07-12 14:00:00,50.01,50.05,49.96,49.97,32589.0,45.2594,45.2956,45.2141,45.2232,32589.0
2017-07-12 14:30:00,49.97,50.02,49.88,49.98,20855.0,45.2232,45.2684,45.1417,45.2322,20855.0
2017-07-12 15:00:00,49.98,50.0,49.91,49.97,41038.0,45.2322,45.2503,45.1689,45.2232,41038.0
2017-07-12 15:30:00,49.98,49.99,49.9,49.95,114203.0,45.2322,45.2413,45.1598,45.2051,114203.0
2017-07-13 09:30:00,49.96,50.08,49.86,50.01,20132.0,45.2141,45.3227,45.1236,45.2594,20132.0
2017-07-13 10:00:00,49.98,50.18,49.96,50.08,33472.0,45.2322,45.4132,45.2141,45.3227,33472.0
2017-07-13 10:30:00,50.06,50.12,49.96,50.01,26719.0,45.3046,45.3589,45.2141,45.2594,26719.0
2017-07-13 11:00:00,50.01,50.05,50.0,50.0,18473.0,45.2594,45.2956,45.2503,45.2503,18473.0
2017-07-13 11:30:00,50.01,50.09,50.0,50.06,26214.0,45.2594,45.3318,45.2503,45.3046,26214.0
2017-07-13 12:00:00,50.08,50.11,50.01,50.05,23995.0,45.3227,45.3499,45.2594,45.2956,23995.0
2017-07-13 12:30:00,50.04,50.12,50.02,50.11,15663.0,45.2865,45.3589,45.2684,45.3499,15663.0
2017-07-13 13:00:00,50.11,50.13,50.04,50.08,25364.0,45.3499,45.368,45.2865,45.3227,25364.0
2017-07-13 13:30:00,50.08,50.16,50.05,50.12,23313.0,45.3227,45.3951,45.2956,45.3589,23313.0
2017-07-13 14:00:00,50.13,50.15,50.05,50.08,25482.0,45.368,45.3861,45.2956,45.3227,25482.0
2017-07-13 14:30:00,50.06,50.14,50.01,50.13,50891.0,45.3046,45.377,45.2594,45.368,50891.0
2017-07-13 15:00:00,50.13,50.13,49.95,50.02,50581.0,45.368,45.368,45.2051,45.2684,50581.0
2017-07-13 15:30:00,50.02,50.22,50.0,50.21,105293.0,45.2684,45.4494,45.2503,45.4404,105293.0
2017-07-14 09:30:00,50.22,50.45,50.13,50.35,47344.0,45.4494,45.6576,45.368,45.5671,47344.0
2017-07-14 10:00:00,50.4,50.62,50.29,50.51,34952.0,45.6123,45.8114,45.5128,45.7119,34952.0
2017-07-14 10:30:00,50.54,50.7,50.51,50.65,26653.0,45.739,45.8838,45.7119,45.8386,26653.0
2017-07-14 11:00:00,50.64,50.64,50.38,50.47,17169.0,45.8295,45.8295,45.5942,45.6757,17169.0
2017-07-14 11:30:00,50.47,50.6,50.47,50.55,16555.0,45.6757,45.7933,45.6757,45.7481,16555.0
2017-07-14 12:00:00,50.53,50.56,50.39,50.41,17404.0,45.73,45.7571,45.6033,45.6214,17404.0
2017-07-14 12:30:00,50.39,50.48,50.39,50.44,12801.0,45.6033,45.6847,45.6033,45.6485,12801.0
2017-07-14 13:00:00,50.42,50.44,50.31,50.37,23145.0,45.6304,45.6485,45.5309,45.5852,23145.0
2017-07-14 13:30:00,50.37,50.41,50.32,50.36,10698.0,45.5852,45.6214,45.5399,45.5761,10698.0
2017-07-14 14:00:00,50.35,50.39,50.28,50.28,15342.0,45.5671,45.6033,45.5037,45.5037,15342.0
2017-07-14 14:30:00,50.28,50.32,50.23,50.23,28420.0,45.5037,45.5399,45.4585,45.4585,28420.0
2017-07-14 15:00:00,50.24,50.33,50.17,50.33,45051.0,45.4675,45.549,45.4042,45.549,45051.0
2017-07-14 15:30:00,50.32,50.42,50.31,50.41,119931.0,45.5399,45.6304,45.5309,45.6214,119931.0
2017-07-17 09:30:00,50.38,50.58,50.18,50.4,19376.0,45.5942,45.7752,45.4132,45.6123,19376.0
2017-07-17 10:00:00,50.37,50.64,50.21,50.57,52240.0,45.5852,45.8295,45.4404,45.7662,52240.0
2017-07-17 10:30:00,50.57,50.76,50.52,50.52,56909.0,45.7662,45.9381,45.7209,45.7209,56909.0
2017-07-17 11:00:00,50.51,50.71,50.49,50.6,57585.0,45.7119,45.8929,45.6938,45.7933,57585.0
2017-07-17 11:30:00,50.57,50.66,50.44,50.65,27760.0,45.7662,45.8476,45.6485,45.8386,27760.0
2017-07-17 12:00:00,50.64,50.64,50.47,50.53,20010.0,45.8295,45.8295,45.6757,45.73,20010.0
2017-07-17 12:30:00,50.54,50.63,50.51,50.59,16833.0,45.739,45.8205,45.7119,45.7843,16833.0
2017-07-17 13:00:00,50.57,50.57,50.46,50.52,23019.0,45.7662,45.7662,45.6666,45.7209,23019.0
2017-07-17 13:30:00,50.5,50.59,50.46,50.58,27369.0,45.7028,45.7843,45.6666,45.7752,27369.0
2017-07-17 14:00:00,50.58,50.65,50.52,50.59,65292.0,45.7752,45.8386,45.7209,45.7843,65292.0
2017-07-17 14:30:00,50.58,50.67,50.56,50.6,27102.0,45.7752,45.8567,45.7571,45.7933,27102.0
2017-07-17 15:00:00,50.6,50.68,50.59,50.62,47870.0,45.7933,45.8657,45.7843,45.8114,47870.0
2017-07-17 15:30:00,50.61,50.64,50.57,50.64,116108.0,45.8024,45.8295,45.7662,45.8295,116108.0
2017-07-18 09:30:00,50.62,50.62,50.42,50.45,12316.0,45.8114,45.8114,45.6304,45.6576,12316.0
2017-07-18 10:00:00,50.44,50.65,50.41,50.51,22850.0,45.6485,45.8386,45.6214,45.7119,22850.0
2017-07-18 10:30:00,50.53,50.58,50.45,50.54,21512.0,45.73,45.7752,45.6576,45.739,21512.0
2017-07-18 11:00:00,50.53,50.69,50.5,50.59,41907.0,45.73,45.8748,45.7028,45.7843,41907.0
2017-07-18 11:30:00,50.57,50.73,50.57,50.66,19133.0,45.7662,45.911,45.7662,45.8476,19133.0
2017-07-18 12:00:00,50.65,50.72,50.65,50.69,16394.0,45.8386,45.9019,45.8386,45.8748,16394.0
2017-07-18 12:30:00,50.69,50.71,50.53,50.55,14869.0,45.8748,45.8929,45.73,45.7481,14869.0
2017-07-18 13:00:00,50.55,50.57,50.5,50.51,14243.0,45.7481,45.7662,45.7028,45.7119,14243.0
2017-07-18 13:30:00,50.51,50.59,50.5,50.59,19569.0,45.7119,45.7843,45.7028,45.7843,19569.0
2017-07-18 14:00:00,50.6,50.6,50.49,50.54,72712.0,45.7933,45.7933,45.6938,45.739,72712.0
2017-07-18 14:30:00,50.55,50.6,50.5,50.5,18792.0,45.7481,45.7933,45.7028,45.7028,18792.0
2017-07-18 15:00:00,50.5,50.59,50.49,50.56,36129.0,45.7028,45.7843,45.6938,45.7571,36129.0
2017-07-18 15:30:00,50.55,50.61,50.5,50.57,92139.0,45.7481,45.8024,45.7028,45.7662,92139.0
2017-07-19 09:30:00,50.54,51.14,50.35,51.1,42980.0,45.739,46.2821,45.5671,46.2458,42980.0
2017-07-19 10:00:00,51.1,51.16,50.83,50.92,25268.0,46.2458,46.3002,46.0015,46.0829,25268.0
2017-07-19 10:30:00,50.91,51.01,50.86,50.92,16662.0,46.0739,46.1644,46.0286,46.0829,16662.0
2017-07-19 11:00:00,50.92,51.08,50.8,50.82,194868.0,46.0829,46.2277,45.9743,45.9924,194868.0
2017-07-19 11:30:00,50.81,50.88,50.78,50.82,26539.0,45.9834,46.0467,45.9562,45.9924,26539.0
2017-07-19 12:00:00,50.83,50.98,50.82,50.91,14111.0,46.0015,46.1372,45.9924,46.0739,14111.0
2017-07-19 12:30:00,50.88,50.96,50.88,50.95,9773.0,46.0467,46.1191,46.0467,46.1101,9773.0
2017-07-19 13:00:00,50.94,51.06,50.93,50.98,19547.0,46.101,46.2096,46.092,46.1372,19547.0
2017-07-19 13:30:00,50.99,51.0,50.91,50.91,40371.0,46.1463,46.1553,46.0739,46.0739,40371.0
2017-07-19 14:00:00,50.91,50.96,50.87,50.93,52187.0,46.0739,46.1191,46.0377,46.092,52187.0
2017-07-19 14:30:00,50.94,51.01,50.94,50.96,15285.0,46.101,46.1644,46.101,46.1191,15285.0
2017-07-19 15:00:00,50.95,51.03,50.93,51.02,18891.0,46.1101,46.1825,46.092,46.1734,18891.0
2017-07-19 15:30:00,51.01,51.01,50.91,51.0,67893.0,46.1644,46.1644,46.0739,46.1553,67893.0
2017-07-20 09:30:00,51.08,51.08,50.87,51.05,19799.0,46.2277,46.2277,46.0377,46.2006,19799.0
2017-07-20 10:00:00,51.11,51.29,51.06,51.08,11989.0,46.2549,46.4178,46.2096,46.2277,11989.0
2017-07-20 10:30:00,51.1,51.22,51.05,51.2,21911.0,46.2458,46.3545,46.2006,46.3364,21911.0
2017-07-20 11:00:00,51.18,51.26,51.07,51.14,46606.0,46.3183,46.3907,46.2187,46.2821,46606.0
2017-07-20 11:30:00,51.12,51.14,51.04,51.11,4958.0,46.264,46.2821,46.1915,46.2549,4958.0
2017-07-20 12:00:00,51.1,51.25,51.09,51.24,11300.0,46.2458,46.3816,46.2368,46.3726,11300.0
2017-07-20 12:30:00,51.24,51.27,51.16,51.18,8035.0,46.3726,46.3997,46.3002,46.3183,8035.0
2017-07-20 13:00:00,51.19,51.24,51.08,51.23,22008.0,46.3273,46.3726,46.2277,46.3635,22008.0
2017-07-20 13:30:00,51.22,51.24,51.2,51.2,23842.0,46.3545,46.3726,46.3364,46.3364,23842.0
2017-07-20 14:00:00,51.2,51.21,51.09,51.09,29852.0,46.3364,46.3454,46.2368,46.2368,29852.0
2017-07-20 14:30:00,51.09,51.16,51.07,51.14,19827.0,46.2368,46.3002,46.2187,46.2821,19827.0
2017-07-20 15:00:00,51.14,51.18,51.12,51.16,25742.0,46.2821,46.3183,46.264,46.3002,25742.0
2017-07-20 15:30:00,51.16,51.27,51.14,51.23,103039.0,46.3002,46.3997,46.2821,46.3635,103039.0
2017-07-21 09:30:00,51.31,51.4,51.12,51.32,50645.0,46.4359,46.5174,46.264,46.445,50645.0
2017-07-21 10:00:00,51.35,51.43,50.96,51.14,73538.0,46.4721,46.5445,46.1191,46.2821,73538.0
2017-07-21 10:30:00,51.17,51.31,50.79,50.94,115029.0,46.3092,46.4359,45.9653,46.101,115029.0
2017-07-21 11:00:00,50.95,51.26,50.87,51.25,33443.0,46.1101,46.3907,46.0377,46.3816,33443.0
2017-07-21 11:30:00,51.23,51.4,51.23,51.37,37872.0,46.3635,46.5174,46.3635,46.4902,37872.0
2017-07-21 12:00:00,51.36,51.44,51.29,51.29,42768.0,46.4812,46.5536,46.4178,46.4178,42768.0
2017-07-21 12:30:00,51.3,51.34,51.23,51.31,16612.0,46.4269,46.4631,46.3635,46.4359,16612.0
2017-07-21 13:00:00,51.28,51.56,51.28,51.48,33862.0,46.4088,46.6622,46.4088,46.5898,33862.0
2017-07-21 13:30:00,51.45,51.52,51.41,51.41,19982.0,46.5626,46.626,46.5264,46.5264,19982.0
2017-07-21 14:00:00,51.42,51.6,51.41,51.58,41502.0,46.5355,46.6984,46.5264,46.6803,41502.0
2017-07-21 14:30:00,51.56,51.63,51.54,51.59,31011.0,46.6622,46.7255,46.6441,46.6893,31011.0
2017-07-21 15:00:00,51.6,51.64,51.44,51.48,45747.0,46.6984,46.7346,46.5536,46.5898,45747.0
2017-07-21 15:30:00,51.48,51.58,51.45,51.58,106483.0,46.5898,46.6803,46.5626,46.6803,106483.0
2017-07-24 09:30:00,51.6,51.86,51.52,51.52,29261.0,46.6984,46.9337,46.626,46.626,29261.0
2017-07-24 10:00:00,51.5,51.72,51.45,51.72,13606.0,46.6079,46.807,46.5626,46.807,13606.0
2017-07-24 10:30:00,51.71,51.71,51.57,51.64,17431.0,46.7979,46.7979,46.6712,46.7346,17431.0
2017-07-24 11:00:00,51.62,51.8,51.62,51.79,29894.0,46.7165,46.8794,46.7165,46.8703,29894.0
2017-07-24 11:30:00,51.79,51.85,51.72,51.76,20893.0,46.8703,46.9246,46.807,46.8432,20893.0
2017-07-24 12:00:00,51.76,51.8,51.74,51.79,16941.0,46.8432,46.8794,46.8251,46.8703,16941.0
2017-07-24 12:30:00,51.78,51.79,51.67,51.67,19297.0,46.8613,46.8703,46.7617,46.7617,19297.0
2017-07-24 13:00:00,51.68,51.76,51.67,51.71,11147.0,46.7708,46.8432,46.7617,46.7979,11147.0
2017-07-24 13:30:00,51.71,51.77,51.7,51.72,10130.0,46.7979,46.8522,46.7889,46.807,10130.0
2017-07-24 14:00:00,51.71,51.72,51.61,51.71,17899.0,46.7979,46.807,46.7074,46.7979,17899.0
2017-07-24 14:30:00,51.72,51.97,51.7,51.91,34751.0,46.807,47.0332,46.7889,46.9789,34751.0
2017-07-24 15:00:00,51.88,52.0,51.85,51.93,47285.0,46.9518,47.0604,46.9246,46.997,47285.0
2017-07-24 15:30:00,51.93,52.03,51.88,51.96,96515.0,46.997,47.0875,46.9518,47.0242,96515.0
2017-07-25 09:30:00,52.18,52.56,52.07,52.34,43708.0,47.2233,47.5672,47.1237,47.3681,43708.0
2017-07-25 10:00:00,52.27,52.66,52.24,52.64,31027.0,47.3047,47.6577,47.2776,47.6396,31027.0
2017-07-25 10:30:00,52.65,52.68,52.55,52.68,28576.0,47.6486,47.6758,47.5581,47.6758,28576.0
2017-07-25 11:00:00,52.68,52.83,52.62,52.69,31734.0,47.6758,47.8115,47.6215,47.6848,31734.0
2017-07-25 11:30:00,52.68,52.78,52.61,52.61,18343.0,47.6758,47.7663,47.6124,47.6124,18343.0
2017-07-25 12:00:00,52.62,52.73,52.62,52.7,13458.0,47.6215,47.721,47.6215,47.6939,13458.0
2017-07-25 12:30:00,52.7,52.81,52.7,52.79,14115.0,47.6939,47.7934,47.6939,47.7753,14115.0
2017-07-25 13:00:00,52.79,52.79,52.64,52.65,19200.0,47.7753,47.7753,47.6396,47.6486,19200.0
2017-07-25 13:30:00,52.63,52.75,52.63,52.75,19026.0,47.6305,47.7391,47.6305,47.7391,19026.0
2017-07-25 14:00:00,52.75,52.81,52.67,52.75,46257.0,47.7391,47.7934,47.6667,47.7391,46257.0
2017-07-25 14:30:00,52.73,53.06,52.73,53.06,65401.0,47.721,48.0197,47.721,48.0197,65401.0
2017-07-25 15:00:00,53.03,53.03,52.68,52.73,61961.0,47.9925,47.9925,47.6758,47.721,61961.0
2017-07-25 15:30:00,52.73,52.86,52.7,52.83,129087.0,47.721,47.8387,47.6939,47.8115,129087.0
2017-07-26 09:30:00,52.85,52.94,52.38,52.58,49205.0,47.8296,47.9111,47.4043,47.5853,49205.0
2017-07-26 10:00:00,52.59,52.81,52.44,52.81,25837.0,47.5943,47.7934,47.4586,47.7934,25837.0
2017-07-26 10:30:00,52.82,52.93,52.74,52.78,42939.0,47.8025,47.902,47.7301,47.7663,42939.0
2017-07-26 11:00:00,52.77,52.86,52.67,52.75,38344.0,47.7572,47.8387,47.6667,47.7391,38344.0
2017-07-26 11:30:00,52.79,52.84,52.71,52.78,11912.0,47.7753,47.8206,47.7029,47.7663,11912.0
2017-07-26 12:00:00,52.76,52.83,52.73,52.79,11721.0,47.7482,47.8115,47.721,47.7753,11721.0
2017-07-26 12:30:00,52.79,52.82,52.7,52.81,21304.0,47.7753,47.8025,47.6939,47.7934,21304.0
2017-07-26 13:00:00,52.82,52.84,52.73,52.8,19168.0,47.8025,47.8206,47.721,47.7844,19168.0
2017-07-26 13:30:00,52.8,52.8,52.66,52.67,13750.0,47.7844,47.7844,47.6577,47.6667,13750.0
2017-07-26 14:00:00,52.7,52.72,52.61,52.64,19386.0,47.6939,47.712,47.6124,47.6396,19386.0
2017-07-26 14:30:00,52.62,52.79,52.56,52.66,37656.0,47.6215,47.7753,47.5672,47.6577,37656.0
2017-07-26 15:00:00,52.64,52.85,52.63,52.8,52176.0,47.6396,47.8296,47.6305,47.7844,52176.0
2017-07-26 15:30:00,52.8,52.82,52.59,52.72,97781.0,47.7844,47.8025,47.5943,47.712,97781.0
2017-07-27 09:30:00,52.86,52.86,52.48,52.67,14901.0,47.8387,47.8387,47.4948,47.6667,14901.0
2017-07-27 10:00:00,52.64,52.91,52.62,52.89,25724.0,47.6396,47.8839,47.6215,47.8658,25724.0
2017-07-27 10:30:00,52.9,52.91,52.81,52.86,15730.0,47.8749,47.8839,47.7934,47.8387,15730.0
2017-07-27 11:00:00,52.88,53.07,52.85,52.85,42840.0,47.8568,48.0287,47.8296,47.8296,42840.0
2017-07-27 11:30:00,52.85,52.99,52.83,52.87,24602.0,47.8296,47.9563,47.8115,47.8477,24602.0
2017-07-27 12:00:00,52.87,53.04,52.79,52.91,28927.0,47.8477,48.0016,47.7753,47.8839,28927.0
2017-07-27 12:30:00,52.9,53.02,52.86,52.92,20506.0,47.8749,47.9835,47.8387,47.893,20506.0
2017-07-27 13:00:00,52.9,52.94,52.81,52.83,37026.0,47.8749,47.9111,47.7934,47.8115,37026.0
2017-07-27 13:30:00,52.81,52.9,52.81,52.83,15605.0,47.7934,47.8749,47.7934,47.8115,15605.0
2017-07-27 14:00:00,52.83,52.87,52.77,52.78,29919.0,47.8115,47.8477,47.7572,47.7663,29919.0
2017-07-27 14:30:00,52.79,52.82,52.61,52.62,28311.0,47.7753,47.8025,47.6124,47.6215,28311.0
2017-07-27 15:00:00,52.62,52.75,52.6,52.73,25433.0,47.6215,47.7391,47.6034,47.721,25433.0
2017-07-27 15:30:00,52.71,52.86,52.71,52.85,113722.0,47.7029,47.8387,47.7029,47.8296,113722.0
2017-07-28 09:30:00,52.8,52.8,52.48,52.57,10769.0,47.7844,47.7844,47.4948,47.5762,10769.0
2017-07-28 10:00:00,52.61,52.75,52.56,52.74,14853.0,47.6124,47.7391,47.5672,47.7301,14853.0
2017-07-28 10:30:00,52.75,52.75,52.63,52.69,7293.0,47.7391,47.7391,47.6305,47.6848,7293.0
2017-07-28 11:00:00,52.69,52.92,52.59,52.77,39811.0,47.6848,47.893,47.5943,47.7572,39811.0
2017-07-28 11:30:00,52.78,52.87,52.62,52.81,41785.0,47.7663,47.8477,47.6215,47.7934,41785.0
2017-07-28 12:00:00,52.77,52.84,52.72,52.77,23967.0,47.7572,47.8206,47.712,47.7572,23967.0
2017-07-28 12:30:00,52.77,53.18,52.74,53.06,166708.0,47.7572,48.1283,47.7301,48.0197,166708.0
2017-07-28 13:00:00,53.08,53.08,52.76,52.78,19163.0,48.0378,48.0378,47.7482,47.7663,19163.0
2017-07-28 13:30:00,52.78,52.95,52.77,52.88,540897.0,47.7663,47.9201,47.7572,47.8568,540897.0
2017-07-28 14:00:00,52.85,52.85,52.66,52.77,26282.0,47.8296,47.8296,47.6577,47.7572,26282.0
2017-07-28 14:30:00,52.81,52.88,52.76,52.88,21731.0,47.7934,47.8568,47.7482,47.8568,21731.0
2017-07-28 15:00:00,52.88,52.97,52.88,52.94,25062.0,47.8568,47.9382,47.8568,47.9111,25062.0
2017-07-28 15:30:00,52.94,53.04,52.92,52.97,271347.0,47.9111,48.0016,47.893,47.9382,271347.0
2017-07-31 09:30:00,53.1,53.6,53.03,53.04,100239.0,48.0559,48.5084,47.9925,48.0016,100239.0
2017-07-31 10:00:00,53.04,53.29,53.02,53.22,68181.0,48.0016,48.2278,47.9835,48.1645,68181.0
2017-07-31 10:30:00,53.22,53.24,52.94,52.96,22040.0,48.1645,48.1826,47.9111,47.9292,22040.0
2017-07-31 11:00:00,52.95,53.01,52.92,52.94,24025.0,47.9201,47.9744,47.893,47.9111,24025.0
2017-07-31 11:30:00,52.94,52.95,52.75,52.8,24182.0,47.9111,47.9201,47.7391,47.7844,24182.0
2017-07-31 12:00:00,52.79,52.8,52.67,52.77,30131.0,47.7753,47.7844,47.6667,47.7572,30131.0
2017-07-31 12:30:00,52.77,52.79,52.71,52.76,11690.0,47.7572,47.7753,47.7029,47.7482,11690.0
2017-07-31 13:00:00,52.76,52.77,52.68,52.73,15617.0,47.7482,47.7572,47.6758,47.721,15617.0
2017-07-31 13:30:00,52.73,52.74,52.66,52.72,16489.0,47.721,47.7301,47.6577,47.712,16489.0
2017-07-31 14:00:00,52.71,52.72,52.51,52.57,30026.0,47.7029,47.712,47.5219,47.5762,30026.0
2017-07-31 14:30:00,52.57,52.64,52.55,52.57,25373.0,47.5762,47.6396,47.5581,47.5762,25373.0
2017-07-31 15:00:00,52.56,52.7,52.56,52.69,42113.0,47.5672,47.6939,47.5672,47.6848,42113.0
2017-07-31 15:30:00,52.7,52.79,52.66,52.68,79774.0,47.6939,47.7753,47.6577,47.6758,79774.0
2017-08-01 09:30:00,52.92,53.02,52.53,52.54,14977.0,47.893,47.9835,47.54,47.5491,14977.0
2017-08-01 10:00:00,52.52,52.58,52.32,52.32,21372.0,47.531,47.5853,47.35,47.35,21372.0
2017-08-01 10:30:00,52.32,52.55,52.3,52.37,35900.0,47.35,47.5581,47.3319,47.3952,35900.0
2017-08-01 11:00:00,52.37,52.47,52.37,52.47,13139.0,47.3952,47.4857,47.3952,47.4857,13139.0
2017-08-01 11:30:00,52.46,52.54,52.4,52.45,20622.0,47.4767,47.5491,47.4224,47.4676,20622.0
2017-08-01 12:00:00,52.48,52.53,52.46,52.46,14913.0,47.4948,47.54,47.4767,47.4767,14913.0
2017-08-01 12:30:00,52.46,52.54,52.46,52.52,22729.0,47.4767,47.5491,47.4767,47.531,22729.0
2017-08-01 13:00:00,52.51,52.51,52.39,52.41,14695.0,47.5219,47.5219,47.4133,47.4314,14695.0
2017-08-01 13:30:00,52.41,52.61,52.41,52.58,28417.0,47.4314,47.6124,47.4314,47.5853,28417.0
2017-08-01 14:00:00,52.6,52.63,52.42,52.45,21233.0,47.6034,47.6305,47.4405,47.4676,21233.0
2017-08-01 14:30:00,52.45,52.5,52.43,52.46,22033.0,47.4676,47.5129,47.4495,47.4767,22033.0
2017-08-01 15:00:00,52.46,52.6,52.45,52.6,49750.0,47.4767,47.6034,47.4676,47.6034,49750.0
2017-08-01 15:30:00,52.6,52.84,52.55,52.75,111841.0,47.6034,47.8206,47.5581,47.7391,111841.0
2017-08-02 09:30:00,52.68,52.97,52.68,52.94,45729.0,47.6758,47.9382,47.6758,47.9111,45729.0
2017-08-02 10:00:00,52.93,52.93,52.48,52.56,19304.0,47.902,47.902,47.4948,47.5672,19304.0
2017-08-02 10:30:00,52.56,52.61,52.38,52.48,14825.0,47.5672,47.6124,47.4043,47.4948,14825.0
2017-08-02 11:00:00,52.48,52.73,52.37,52.65,23365.0,47.4948,47.721,47.3952,47.6486,23365.0
2017-08-02 11:30:00,52.65,52.69,52.56,52.58,5218.0,47.6486,47.6848,47.5672,47.5853,5218.0
2017-08-02 12:00:00,52.59,52.64,52.46,52.48,11177.0,47.5943,47.6396,47.4767,47.4948,11177.0
2017-08-02 12:30:00,52.48,52.65,52.42,52.65,5939.0,47.4948,47.6486,47.4405,47.6486,5939.0
2017-08-02 13:00:00,52.66,52.66,52.55,52.61,7676.0,47.6577,47.6577,47.5581,47.6124,7676.0
2017-08-02 13:30:00,52.65,52.98,52.62,52.87,81114.0,47.6486,47.9473,47.6215,47.8477,81114.0
2017-08-02 14:00:00,52.89,52.94,52.82,52.87,35511.0,47.8658,47.9111,47.8025,47.8477,35511.0
2017-08-02 14:30:00,52.88,52.99,52.87,52.94,21528.0,47.8568,47.9563,47.8477,47.9111,21528.0
2017-08-02 15:00:00,52.93,53.06,52.91,53.06,27591.0,47.902,48.0197,47.8839,48.0197,27591.0
2017-08-02 15:30:00,53.06,53.07,52.97,53.05,85315.0,48.0197,48.0287,47.9382,48.0106,85315.0
2017-08-03 09:30:00,53.1,53.47,53.01,53.04,12449.0,48.0559,48.3907,47.9744,48.0016,12449.0
2017-08-03 10:00:00,53.02,53.04,52.69,52.72,142844.0,47.9835,48.0016,47.6848,47.712,142844.0
2017-08-03 10:30:00,52.73,52.83,52.65,52.73,13639.0,47.721,47.8115,47.6486,47.721,13639.0
2017-08-03 11:00:00,52.75,52.84,52.68,52.76,8053.0,47.7391,47.8206,47.6758,47.7482,8053.0
2017-08-03 11:30:00,52.74,52.84,52.66,52.76,8876.0,47.7301,47.8206,47.6577,47.7482,8876.0
2017-08-03 12:00:00,52.78,52.89,52.77,52.86,11142.0,47.7663,47.8658,47.7572,47.8387,11142.0
2017-08-03 12:30:00,52.93,53.09,52.9,53.05,11502.0,47.902,48.0468,47.8749,48.0106,11502.0
2017-08-03 13:00:00,53.03,53.1,52.84,52.86,37797.0,47.9925,48.0559,47.8206,47.8387,37797.0
2017-08-03 13:30:00,52.86,52.96,52.86,52.9,14794.0,47.8387,47.9292,47.8387,47.8749,14794.0
2017-08-03 14:00:00,52.88,52.92,52.79,52.89,13977.0,47.8568,47.893,47.7753,47.8658,13977.0
2017-08-03 14:30:00,52.9,52.99,52.9,52.93,14426.0,47.8749,47.9563,47.8749,47.902,14426.0
2017-08-03 15:00:00,52.93,53.02,52.93,52.97,25139.0,47.902,47.9835,47.902,47.9382,25139.0
2017-08-03 15:30:00,52.96,53.03,52.86,52.99,80785.0,47.9292,47.9925,47.8387,47.9563,80785.0
2017-08-04 09:30:00,53.21,53.28,52.82,53.05,30835.0,48.1554,48.2188,47.8025,48.0106,30835.0
2017-08-04 10:00:00,53.09,53.22,53.03,53.14,131987.0,48.0468,48.1645,47.9925,48.0921,131987.0
2017-08-04 10:30:00,53.14,53.2,53.1,53.14,37409.0,48.0921,48.1464,48.0559,48.0921,37409.0
2017-08-04 11:00:00,53.15,53.18,53.03,53.12,35671.0,48.1011,48.1283,47.9925,48.074,35671.0
2017-08-04 11:30:00,53.12,53.19,53.05,53.1,81730.0,48.074,48.1373,48.0106,48.0559,81730.0
2017-08-04 12:00:00,53.1,53.17,53.0,53.03,31134.0,48.0559,48.1192,47.9654,47.9925,31134.0
2017-08-04 12:30:00,53.04,53.07,52.91,52.97,20490.0,48.0016,48.0287,47.8839,47.9382,20490.0
2017-08-04 13:00:00,52.98,53.12,52.96,53.01,61653.0,47.9473,48.074,47.9292,47.9744,61653.0
2017-08-04 13:30:00,52.99,53.05,52.95,53.01,25520.0,47.9563,48.0106,47.9201,47.9744,25520.0
2017-08-04 14:00:00,53.0,53.03,52.97,53.0,19277.0,47.9654,47.9925,47.9382,47.9654,19277.0
2017-08-04 14:30:00,53.0,53.04,52.87,52.97,79510.0,47.9654,48.0016,47.8477,47.9382,79510.0
2017-08-04 15:00:00,52.97,53.02,52.95,52.98,28119.0,47.9382,47.9835,47.9201,47.9473,28119.0
2017-08-04 15:30:00,52.98,53.08,52.94,53.06,285545.0,47.9473,48.0378,47.9111,48.0197,285545.0
2017-08-07 09:30:00,53.09,53.25,52.96,53.22,31667.0,48.0468,48.1916,47.9292,48.1645,31667.0
2017-08-07 10:00:00,53.2,53.2,52.76,52.79,49085.0,48.1464,48.1464,47.7482,47.7753,49085.0
2017-08-07 10:30:00,52.79,52.84,52.67,52.7,44205.0,47.7753,47.8206,47.6667,47.6939,44205.0
2017-08-07 11:00:00,52.7,52.87,52.65,52.7,42250.0,47.6939,47.8477,47.6486,47.6939,42250.0
2017-08-07 11:30:00,52.7,52.96,52.69,52.86,51620.0,47.6939,47.9292,47.6848,47.8387,51620.0
2017-08-07 12:00:00,52.86,53.0,52.83,53.0,38065.0,47.8387,47.9654,47.8115,47.9654,38065.0
2017-08-07 12:30:00,53.0,53.04,52.93,52.96,44808.0,47.9654,48.0016,47.902,47.9292,44808.0
2017-08-07 13:00:00,52.95,52.98,52.87,52.91,39922.0,47.9201,47.9473,47.8477,47.8839,39922.0
2017-08-07 13:30:00,52.91,52.91,52.76,52.81,36999.0,47.8839,47.8839,47.7482,47.7934,36999.0
2017-08-07 14:00:00,52.78,52.87,52.76,52.78,50034.0,47.7663,47.8477,47.7482,47.7663,50034.0
2017-08-07 14:30:00,52.78,52.93,52.71,52.87,65001.0,47.7663,47.902,47.7029,47.8477,65001.0
2017-08-07 15:00:00,52.86,52.97,52.84,52.92,63279.0,47.8387,47.9382,47.8206,47.893,63279.0
2017-08-07 15:30:00,52.92,53.08,52.9,52.97,204695.0,47.893,48.0378,47.8749,47.9382,204695.0
2017-08-08 09:30:00,52.7,54.0,52.56,53.01,95313.0,47.6939,48.8704,47.5672,47.9744,95313.0
2017-08-08 10:00:00,53.18,54.25,53.03,53.6,93286.0,48.1283,49.0966,47.9925,48.5084,93286.0
2017-08-08 10:30:00,53.64,53.82,53.24,53.32,57665.0,48.5446,48.7075,48.1826,48.255,57665.0
2017-08-08 11:00:00,53.32,54.03,53.32,53.77,45995.0,48.255,48.8975,48.255,48.6622,45995.0
2017-08-08 11:30:00,53.77,53.87,53.45,53.87,28912.0,48.6622,48.7527,48.3726,48.7527,28912.0
2017-08-08 12:00:00,53.88,53.99,53.65,53.73,39709.0,48.7618,48.8613,48.5536,48.626,39709.0
2017-08-08 12:30:00,53.78,53.95,53.64,53.84,34292.0,48.6713,48.8251,48.5446,48.7256,34292.0
2017-08-08 13:00:00,53.82,53.96,53.66,53.69,22657.0,48.7075,48.8342,48.5627,48.5898,22657.0
2017-08-08 13:30:00,53.68,53.91,53.65,53.8,28551.0,48.5808,48.7889,48.5536,48.6894,28551.0
2017-08-08 14:00:00,53.78,54.25,53.76,54.19,51347.0,48.6713,49.0966,48.6532,49.0423,51347.0
2017-08-08 14:30:00,54.2,54.32,53.86,53.95,54543.0,49.0514,49.16,48.7437,48.8251,54543.0
2017-08-08 15:00:00,53.96,53.96,53.48,53.73,65521.0,48.8342,48.8342,48.3998,48.626,65521.0
2017-08-08 15:30:00,53.71,53.91,53.59,53.87,155675.0,48.6079,48.7889,48.4993,48.7527,155675.0
2017-08-09 09:30:00,53.84,54.53,53.84,54.45,91184.0,48.7256,49.35,48.7256,49.2776,91184.0
2017-08-09 10:00:00,54.41,54.45,54.21,54.25,42700.0,49.2414,49.2776,49.0604,49.0966,42700.0
2017-08-09 10:30:00,54.25,54.41,54.21,54.31,41173.0,49.0966,49.2414,49.0604,49.1509,41173.0
2017-08-09 11:00:00,54.31,54.36,54.25,54.28,23153.0,49.1509,49.1962,49.0966,49.1238,23153.0
2017-08-09 11:30:00,54.27,54.32,54.12,54.26,23713.0,49.1147,49.16,48.979,49.1057,23713.0
2017-08-09 12:00:00,54.25,54.27,54.1,54.18,20449.0,49.0966,49.1147,48.9609,49.0333,20449.0
2017-08-09 12:30:00,54.18,54.22,54.08,54.08,18424.0,49.0333,49.0695,48.9428,48.9428,18424.0
2017-08-09 13:00:00,54.08,54.16,54.05,54.1,25698.0,48.9428,49.0152,48.9156,48.9609,25698.0
2017-08-09 13:30:00,54.09,54.12,53.84,53.9,40379.0,48.9518,48.979,48.7256,48.7799,40379.0
2017-08-09 14:00:00,53.9,53.91,53.48,53.53,71349.0,48.7799,48.7889,48.3998,48.445,71349.0
2017-08-09 14:30:00,53.54,53.81,53.48,53.75,50143.0,48.4541,48.6984,48.3998,48.6441,50143.0
2017-08-09 15:00:00,53.74,53.96,53.74,53.92,37084.0,48.6351,48.8342,48.6351,48.798,37084.0
2017-08-09 15:30:00,53.92,54.01,53.87,53.99,107186.0,48.798,48.8794,48.7527,48.8613,107186.0
2017-08-10 09:30:00,53.99,54.51,53.87,54.26,50062.0,48.8613,49.3319,48.7527,49.1057,50062.0
2017-08-10 10:00:00,54.27,54.27,53.97,53.97,24320.0,49.1147,49.1147,48.8432,48.8432,24320.0
2017-08-10 10:30:00,53.98,54.08,53.82,53.87,24354.0,48.8523,48.9428,48.7075,48.7527,24354.0
2017-08-10 11:00:00,53.85,53.96,53.79,53.84,45497.0,48.7346,48.8342,48.6803,48.7256,45497.0
2017-08-10 11:30:00,53.89,53.9,53.8,53.83,25728.0,48.7708,48.7799,48.6894,48.7165,25728.0
2017-08-10 12:00:00,53.82,53.82,53.71,53.74,32706.0,48.7075,48.7075,48.6079,48.6351,32706.0
2017-08-10 12:30:00,53.74,53.87,53.7,53.86,20938.0,48.6351,48.7527,48.5989,48.7437,20938.0
2017-08-10 13:00:00,53.86,53.91,53.78,53.84,18062.0,48.7437,48.7889,48.6713,48.7256,18062.0
2017-08-10 13:30:00,53.84,53.86,53.77,53.8,13546.0,48.7256,48.7437,48.6622,48.6894,13546.0
2017-08-10 14:00:00,53.8,53.99,53.78,53.92,36410.0,48.6894,48.8613,48.6713,48.798,36410.0
2017-08-10 14:30:00,53.93,54.12,53.92,54.1,39972.0,48.807,48.979,48.798,48.9609,39972.0
2017-08-10 15:00:00,54.11,54.15,53.95,54.02,44692.0,48.9699,49.0061,48.8251,48.8885,44692.0
2017-08-10 15:30:00,54.02,54.04,53.91,53.96,137932.0,48.8885,48.9066,48.7889,48.8342,137932.0
2017-08-11 09:30:00,53.53,54.19,53.53,54.07,34445.0,48.445,49.0423,48.445,48.9337,34445.0
2017-08-11 10:00:00,54.04,54.23,54.01,54.16,19864.0,48.9066,49.0785,48.8794,49.0152,19864.0
2017-08-11 10:30:00,54.17,54.3,53.96,53.96,19962.0,49.0242,49.1419,48.8342,48.8342,19962.0
2017-08-11 11:00:00,53.98,54.0,53.8,53.8,22240.0,48.8523,48.8704,48.6894,48.6894,22240.0
2017-08-11 11:30:00,53.82,53.91,53.73,53.86,9469.0,48.7075,48.7889,48.626,48.7437,9469.0
2017-08-11 12:00:00,53.87,53.96,53.86,53.91,16032.0,48.7527,48.8342,48.7437,48.7889,16032.0
2017-08-11 12:30:00,53.91,53.96,53.85,53.91,23308.0,48.7889,48.8342,48.7346,48.7889,23308.0
2017-08-11 13:00:00,53.88,53.98,53.88,53.96,6878.0,48.7618,48.8523,48.7618,48.8342,6878.0
2017-08-11 13:30:00,53.97,53.98,53.8,53.94,29319.0,48.8432,48.8523,48.6894,48.8161,29319.0
2017-08-11 14:00:00,53.9,54.06,53.9,53.94,8510.0,48.7799,48.9247,48.7799,48.8161,8510.0
2017-08-11 14:30:00,53.95,53.98,53.87,53.93,9081.0,48.8251,48.8523,48.7527,48.807,9081.0
2017-08-11 15:00:00,53.94,54.08,53.9,53.97,18561.0,48.8161,48.9428,48.7799,48.8432,18561.0
2017-08-11 15:30:00,53.97,54.0,53.75,53.77,108250.0,48.8432,48.8704,48.6441,48.6622,108250.0
2017-08-14 09:30:00,53.9,54.23,53.81,54.07,39767.0,48.7799,49.0785,48.6984,48.9337,39767.0
2017-08-14 10:00:00,54.07,54.07,53.86,54.03,19464.0,48.9337,48.9337,48.7437,48.8975,19464.0
2017-08-14 10:30:00,54.06,54.09,53.98,54.03,17763.0,48.9247,48.9518,48.8523,48.8975,17763.0
2017-08-14 11:00:00,54.02,54.11,53.92,53.99,33644.0,48.8885,48.9699,48.798,48.8613,33644.0
2017-08-14 11:30:00,53.98,54.1,53.94,54.07,51781.0,48.8523,48.9609,48.8161,48.9337,51781.0
2017-08-14 12:00:00,54.09,54.22,54.08,54.12,16057.0,48.9518,49.0695,48.9428,48.979,16057.0
2017-08-14 12:30:00,54.12,54.13,54.01,54.03,9020.0,48.979,48.988,48.8794,48.8975,9020.0
2017-08-14 13:00:00,54.02,54.11,54.01,54.03,10418.0,48.8885,48.9699,48.8794,48.8975,10418.0
2017-08-14 13:30:00,54.04,54.04,53.94,53.95,40156.0,48.9066,48.9066,48.8161,48.8251,40156.0
2017-08-14 14:00:00,53.96,54.0,53.91,53.97,17147.0,48.8342,48.8704,48.7889,48.8432,17147.0
2017-08-14 14:30:00,53.97,53.99,53.86,53.86,18579.0,48.8432,48.8613,48.7437,48.7437,18579.0
2017-08-14 15:00:00,53.86,53.96,53.86,53.95,26691.0,48.7437,48.8342,48.7437,48.8251,26691.0
2017-08-14 15:30:00,53.96,54.0,53.91,53.96,117349.0,48.8342,48.8704,48.7889,48.8342,117349.0
2017-08-15 09:30:00,53.95,54.15,53.95,54.15,17140.0,48.8251,49.0061,48.8251,49.0061,17140.0
2017-08-15 10:00:00,54.14,54.16,53.98,53.99,12321.0,48.9971,49.0152,48.8523,48.8613,12321.0
2017-08-15 10:30:00,54.0,54.07,53.92,53.99,25997.0,48.8704,48.9337,48.798,48.8613,25997.0
2017-08-15 11:00:00,53.99,53.99,53.91,53.92,6170.0,48.8613,48.8613,48.7889,48.798,6170.0
2017-08-15 11:30:00,53.94,54.0,53.89,53.92,4861.0,48.8161,48.8704,48.7708,48.798,4861.0
2017-08-15 12:00:00,53.93,53.94,53.84,53.86,8145.0,48.807,48.8161,48.7256,48.7437,8145.0
2017-08-15 12:30:00,53.85,53.9,53.81,53.88,8198.0,48.7346,48.7799,48.6984,48.7618,8198.0
2017-08-15 13:00:00,53.86,54.01,53.84,53.98,17111.0,48.7437,48.8794,48.7256,48.8523,17111.0
2017-08-15 13:30:00,53.99,54.03,53.93,53.95,10022.0,48.8613,48.8975,48.807,48.8251,10022.0
2017-08-15 14:00:00,53.93,53.97,53.88,53.96,8857.0,48.807,48.8432,48.7618,48.8342,8857.0
2017-08-15 14:30:00,53.97,53.98,53.88,53.91,6985.0,48.8432,48.8523,48.7618,48.7889,6985.0
2017-08-15 15:00:00,53.9,53.93,53.86,53.9,23230.0,48.7799,48.807,48.7437,48.7799,23230.0
2017-08-15 15:30:00,53.91,53.94,53.85,53.88,113458.0,48.7889,48.8161,48.7346,48.7618,113458.0
2017-08-16 09:30:00,54.15,54.15,53.88,53.94,11714.0,49.0061,49.0061,48.7618,48.8161,11714.0
2017-08-16 10:00:00,53.95,54.04,53.9,53.99,11024.0,48.8251,48.9066,48.7799,48.8613,11024.0
2017-08-16 10:30:00,53.98,54.12,53.93,54.11,15089.0,48.8523,48.979,48.807,48.9699,15089.0
2017-08-16 11:00:00,54.1,54.2,54.08,54.11,11842.0,48.9609,49.0514,48.9428,48.9699,11842.0
2017-08-16 11:30:00,54.09,54.25,54.09,54.23,8760.0,48.9518,49.0966,48.9518,49.0785,8760.0
2017-08-16 12:00:00,54.23,54.37,54.23,54.25,18770.0,49.0785,49.2052,49.0785,49.0966,18770.0
2017-08-16 12:30:00,54.28,54.44,54.25,54.28,14198.0,49.1238,49.2686,49.0966,49.1238,14198.0
2017-08-16 13:00:00,54.29,54.36,54.14,54.27,20045.0,49.1328,49.1962,48.9971,49.1147,20045.0
2017-08-16 13:30:00,54.28,54.34,54.23,54.34,17179.0,49.1238,49.1781,49.0785,49.1781,17179.0
2017-08-16 14:00:00,54.34,54.4,54.2,54.2,16758.0,49.1781,49.2324,49.0514,49.0514,16758.0
2017-08-16 14:30:00,54.18,54.25,54.18,54.19,12464.0,49.0333,49.0966,49.0333,49.0423,12464.0
2017-08-16 15:00:00,54.2,54.28,54.13,54.13,23982.0,49.0514,49.1238,48.988,48.988,23982.0
2017-08-16 15:30:00,54.12,54.12,53.98,54.02,69534.0,48.979,48.979,48.8523,48.8885,69534.0
2017-08-17 09:30:00,53.71,53.76,53.58,53.6,9082.0,48.7076,48.7529,48.5897,48.6078,9082.0
2017-08-17 10:00:00,53.63,53.71,53.55,53.57,9855.0,48.635,48.7076,48.5625,48.5806,9855.0
2017-08-17 10:30:00,53.58,53.77,53.58,53.76,8428.0,48.5897,48.762,48.5897,48.7529,8428.0
2017-08-17 11:00:00,53.79,53.94,53.75,53.77,7279.0,48.7801,48.9162,48.7439,48.762,7279.0
2017-08-17 11:30:00,53.77,53.86,53.75,53.79,9043.0,48.762,48.8436,48.7439,48.7801,9043.0
2017-08-17 12:00:00,53.78,53.79,53.67,53.7,11925.0,48.7711,48.7801,48.6713,48.6985,11925.0
2017-08-17 12:30:00,53.7,53.79,53.7,53.77,16753.0,48.6985,48.7801,48.6985,48.762,16753.0
2017-08-17 13:00:00,53.75,53.77,53.7,53.75,15408.0,48.7439,48.762,48.6985,48.7439,15408.0
2017-08-17 13:30:00,53.77,53.83,53.75,53.79,10567.0,48.762,48.8164,48.7439,48.7801,10567.0
2017-08-17 14:00:00,53.79,53.79,53.72,53.76,12266.0,48.7801,48.7801,48.7167,48.7529,12266.0
2017-08-17 14:30:00,53.77,53.82,53.74,53.8,14054.0,48.762,48.8074,48.7348,48.7892,14054.0
2017-08-17 15:00:00,53.79,53.84,53.72,53.73,29266.0,48.7801,48.8255,48.7167,48.7257,29266.0
2017-08-17 15:30:00,53.73,53.74,53.55,53.64,91384.0,48.7257,48.7348,48.5625,48.6441,91384.0
2017-08-18 09:30:00,53.52,53.52,53.16,53.23,20131.0,48.5353,48.5353,48.2088,48.2723,20131.0
2017-08-18 10:00:00,53.2,53.41,53.19,53.36,21825.0,48.2451,48.4355,48.236,48.3902,21825.0
2017-08-18 10:30:00,53.36,53.54,53.34,53.46,11997.0,48.3902,48.5534,48.3721,48.4809,11997.0
2017-08-18 11:00:00,53.48,53.49,53.33,53.44,19401.0,48.499,48.5081,48.363,48.4627,19401.0
2017-08-18 11:30:00,53.41,53.42,53.35,53.4,8279.0,48.4355,48.4446,48.3811,48.4265,8279.0
2017-08-18 12:00:00,53.4,53.47,53.33,53.43,11923.0,48.4265,48.49,48.363,48.4537,11923.0
2017-08-18 12:30:00,53.44,53.54,53.38,53.46,24012.0,48.4627,48.5534,48.4083,48.4809,24012.0
2017-08-18 13:00:00,53.42,53.42,53.22,53.22,12921.0,48.4446,48.4446,48.2632,48.2632,12921.0
2017-08-18 13:30:00,53.22,53.33,53.21,53.28,18033.0,48.2632,48.363,48.2542,48.3176,18033.0
2017-08-18 14:00:00,53.28,53.42,53.24,53.41,18751.0,48.3176,48.4446,48.2814,48.4355,18751.0
2017-08-18 14:30:00,53.41,53.46,53.35,53.36,9725.0,48.4355,48.4809,48.3811,48.3902,9725.0
2017-08-18 15:00:00,53.35,53.41,53.34,53.36,18783.0,48.3811,48.4355,48.3721,48.3902,18783.0
2017-08-18 15:30:00,53.36,53.42,53.31,53.31,64167.0,48.3902,48.4446,48.3449,48.3449,64167.0
2017-08-21 09:30:00,53.36,53.51,52.94,53.01,18284.0,48.3902,48.5262,48.0093,48.0728,18284.0
2017-08-21 10:00:00,53.0,53.26,53.0,53.26,14702.0,48.0637,48.2995,48.0637,48.2995,14702.0
2017-08-21 10:30:00,53.25,53.27,53.11,53.25,6562.0,48.2904,48.3086,48.1635,48.2904,6562.0
2017-08-21 11:00:00,53.25,53.28,53.12,53.26,21406.0,48.2904,48.3176,48.1725,48.2995,21406.0
2017-08-21 11:30:00,53.26,53.29,53.17,53.26,14767.0,48.2995,48.3267,48.2179,48.2995,14767.0
2017-08-21 12:00:00,53.26,53.35,53.16,53.23,34944.0,48.2995,48.3811,48.2088,48.2723,34944.0
2017-08-21 12:30:00,53.22,53.3,53.19,53.24,52179.0,48.2632,48.3358,48.236,48.2814,52179.0
2017-08-21 13:00:00,53.24,53.29,53.17,53.22,13639.0,48.2814,48.3267,48.2179,48.2632,13639.0
2017-08-21 13:30:00,53.22,53.22,53.15,53.17,38416.0,48.2632,48.2632,48.1998,48.2179,38416.0
2017-08-21 14:00:00,53.18,53.28,53.17,53.24,32864.0,48.227,48.3176,48.2179,48.2814,32864.0
2017-08-21 14:30:00,53.26,53.27,53.19,53.21,8516.0,48.2995,48.3086,48.236,48.2542,8516.0
2017-08-21 15:00:00,53.19,53.28,53.15,53.25,35725.0,48.236,48.3176,48.1998,48.2904,35725.0
2017-08-21 15:30:00,53.24,53.37,53.17,53.32,203787.0,48.2814,48.3993,48.2179,48.3539,203787.0
2017-08-22 09:30:00,53.46,53.63,53.24,53.34,22783.0,48.4809,48.635,48.2814,48.3721,22783.0
2017-08-22 10:00:00,53.32,53.51,53.3,53.32,149556.0,48.3539,48.5262,48.3358,48.3539,149556.0
2017-08-22 10:30:00,53.32,53.5,53.31,53.36,23752.0,48.3539,48.5172,48.3449,48.3902,23752.0
2017-08-22 11:00:00,53.38,53.44,53.27,53.38,34099.0,48.4083,48.4627,48.3086,48.4083,34099.0
2017-08-22 11:30:00,53.38,53.38,53.17,53.18,54520.0,48.4083,48.4083,48.2179,48.227,54520.0
2017-08-22 12:00:00,53.2,53.29,53.13,53.25,27233.0,48.2451,48.3267,48.1816,48.2904,27233.0
2017-08-22 12:30:00,53.24,53.26,53.14,53.14,39505.0,48.2814,48.2995,48.1907,48.1907,39505.0
2017-08-22 13:00:00,53.16,53.32,53.16,53.29,17087.0,48.2088,48.3539,48.2088,48.3267,17087.0
2017-08-22 13:30:00,53.28,53.3,53.2,53.26,13060.0,48.3176,48.3358,48.2451,48.2995,13060.0
2017-08-22 14:00:00,53.26,53.39,53.24,53.39,21791.0,48.2995,48.4174,48.2814,48.4174,21791.0
2017-08-22 14:30:00,53.39,53.48,53.33,53.46,18311.0,48.4174,48.499,48.363,48.4809,18311.0
2017-08-22 15:00:00,53.46,53.55,53.39,53.46,26086.0,48.4809,48.5625,48.4174,48.4809,26086.0
2017-08-22 15:30:00,53.47,53.51,53.41,53.47,76323.0,48.49,48.5262,48.4355,48.49,76323.0
2017-08-23 09:30:00,53.21,53.43,53.11,53.38,9652.0,48.2542,48.4537,48.1635,48.4083,9652.0
2017-08-23 10:00:00,53.37,53.51,53.3,53.45,10279.0,48.3993,48.5262,48.3358,48.4718,10279.0
2017-08-23 10:30:00,53.46,53.56,53.41,53.55,7218.0,48.4809,48.5716,48.4355,48.5625,7218.0
2017-08-23 11:00:00,53.52,53.56,53.31,53.36,15556.0,48.5353,48.5716,48.3449,48.3902,15556.0
2017-08-23 11:30:00,53.35,53.38,53.27,53.27,10774.0,48.3811,48.4083,48.3086,48.3086,10774.0
2017-08-23 12:00:00,53.27,53.45,53.27,53.43,14067.0,48.3086,48.4718,48.3086,48.4537,14067.0
2017-08-23 12:30:00,53.42,53.42,53.28,53.39,12731.0,48.4446,48.4446,48.3176,48.4174,12731.0
2017-08-23 13:00:00,53.39,53.39,53.35,53.38,9202.0,48.4174,48.4174,48.3811,48.4083,9202.0
2017-08-23 13:30:00,53.37,53.37,53.25,53.29,29785.0,48.3993,48.3993,48.2904,48.3267,29785.0
2017-08-23 14:00:00,53.3,53.3,53.22,53.22,18345.0,48.3358,48.3358,48.2632,48.2632,18345.0
2017-08-23 14:30:00,53.24,53.25,53.11,53.14,33927.0,48.2814,48.2904,48.1635,48.1907,33927.0
2017-08-23 15:00:00,53.14,53.22,53.13,53.17,26689.0,48.1907,48.2632,48.1816,48.2179,26689.0
2017-08-23 15:30:00,53.17,53.21,53.12,53.18,135672.0,48.2179,48.2542,48.1725,48.227,135672.0
2017-08-24 09:30:00,53.39,53.39,53.17,53.24,15507.0,48.4174,48.4174,48.2179,48.2814,15507.0
2017-08-24 10:00:00,53.26,53.37,53.14,53.36,11032.0,48.2995,48.3993,48.1907,48.3902,11032.0
2017-08-24 10:30:00,53.37,53.56,53.37,53.52,13092.0,48.3993,48.5716,48.3993,48.5353,13092.0
2017-08-24 11:00:00,53.52,53.58,53.52,53.54,9802.0,48.5353,48.5897,48.5353,48.5534,9802.0
2017-08-24 11:30:00,53.52,53.56,53.44,53.44,12092.0,48.5353,48.5716,48.4627,48.4627,12092.0
2017-08-24 12:00:00,53.47,53.62,53.44,53.62,11325.0,48.49,48.626,48.4627,48.626,11325.0
2017-08-24 12:30:00,53.62,53.63,53.49,53.5,16043.0,48.626,48.635,48.5081,48.5172,16043.0
2017-08-24 13:00:00,53.49,53.58,53.49,53.51,8715.0,48.5081,48.5897,48.5081,48.5262,8715.0
2017-08-24 13:30:00,53.51,53.53,53.41,53.42,18983.0,48.5262,48.5444,48.4355,48.4446,18983.0
2017-08-24 14:00:00,53.42,53.44,53.28,53.29,23235.0,48.4446,48.4627,48.3176,48.3267,23235.0
2017-08-24 14:30:00,53.29,53.37,53.27,53.36,25781.0,48.3267,48.3993,48.3086,48.3902,25781.0
2017-08-24 15:00:00,53.36,53.4,53.3,53.38,26426.0,48.3902,48.4265,48.3358,48.4083,26426.0
2017-08-24 15:30:00,53.38,53.47,53.34,53.47,117643.0,48.4083,48.49,48.3721,48.49,117643.0
2017-08-25 09:30:00,53.71,53.98,53.65,53.84,14744.0,48.7076,48.9525,48.6532,48.8255,14744.0
2017-08-25 10:00:00,53.82,53.96,53.64,53.7,23734.0,48.8074,48.9343,48.6441,48.6985,23734.0
2017-08-25 10:30:00,53.7,53.76,53.55,53.56,23135.0,48.6985,48.7529,48.5625,48.5716,23135.0
2017-08-25 11:00:00,53.56,53.64,53.43,53.55,27474.0,48.5716,48.6441,48.4537,48.5625,27474.0
2017-08-25 11:30:00,53.57,53.59,53.4,53.41,83129.0,48.5806,48.5988,48.4265,48.4355,83129.0
2017-08-25 12:00:00,53.41,53.52,53.39,53.45,20717.0,48.4355,48.5353,48.4174,48.4718,20717.0
2017-08-25 12:30:00,53.45,53.53,53.45,53.49,8556.0,48.4718,48.5444,48.4718,48.5081,8556.0
2017-08-25 13:00:00,53.5,53.54,53.46,53.49,7249.0,48.5172,48.5534,48.4809,48.5081,7249.0
2017-08-25 13:30:00,53.49,53.51,53.47,53.48,8381.0,48.5081,48.5262,48.49,48.499,8381.0
2017-08-25 14:00:00,53.49,53.56,53.46,53.51,10465.0,48.5081,48.5716,48.4809,48.5262,10465.0
2017-08-25 14:30:00,53.52,53.54,53.48,53.5,14112.0,48.5353,48.5534,48.499,48.5172,14112.0
2017-08-25 15:00:00,53.47,53.49,53.39,53.4,22973.0,48.49,48.5081,48.4174,48.4265,22973.0
2017-08-25 15:30:00,53.4,53.42,53.29,53.34,80147.0,48.4265,48.4446,48.3267,48.3721,80147.0
2017-08-28 09:30:00,53.55,53.75,53.47,53.53,20426.0,48.5625,48.7439,48.49,48.5444,20426.0
2017-08-28 10:00:00,53.5,53.56,53.34,53.42,16724.0,48.5172,48.5716,48.3721,48.4446,16724.0
2017-08-28 10:30:00,53.4,53.48,53.39,53.46,10774.0,48.4265,48.499,48.4174,48.4809,10774.0
2017-08-28 11:00:00,53.44,53.44,53.38,53.43,14164.0,48.4627,48.4627,48.4083,48.4537,14164.0
2017-08-28 11:30:00,53.42,53.44,53.39,53.39,14630.0,48.4446,48.4627,48.4174,48.4174,14630.0
2017-08-28 12:00:00,53.38,53.43,53.35,53.35,11246.0,48.4083,48.4537,48.3811,48.3811,11246.0
2017-08-28 12:30:00,53.35,53.39,53.34,53.37,9838.0,48.3811,48.4174,48.3721,48.3993,9838.0
2017-08-28 13:00:00,53.38,53.42,53.36,53.4,8083.0,48.4083,48.4446,48.3902,48.4265,8083.0
2017-08-28 13:30:00,53.42,53.48,53.39,53.48,11417.0,48.4446,48.499,48.4174,48.499,11417.0
2017-08-28 14:00:00,53.52,53.53,53.46,53.53,10180.0,48.5353,48.5444,48.4809,48.5444,10180.0
2017-08-28 14:30:00,53.52,53.52,53.47,53.48,9923.0,48.5353,48.5353,48.49,48.499,9923.0
2017-08-28 15:00:00,53.49,53.5,53.48,53.5,14952.0,48.5081,48.5172,48.499,48.5172,14952.0
2017-08-28 15:30:00,53.5,53.52,53.42,53.51,116611.0,48.5172,48.5353,48.4446,48.5262,116611.0
2017-08-29 09:30:00,53.46,53.58,53.4,53.49,16740.0,48.4809,48.5897,48.4265,48.5081,16740.0
2017-08-29 10:00:00,53.52,53.52,53.26,53.41,31969.0,48.5353,48.5353,48.2995,48.4355,31969.0
2017-08-29 10:30:00,53.41,53.55,53.37,53.48,21111.0,48.4355,48.5625,48.3993,48.499,21111.0
2017-08-29 11:00:00,53.51,53.58,53.45,53.51,24136.0,48.5262,48.5897,48.4718,48.5262,24136.0
2017-08-29 11:30:00,53.52,53.61,53.5,53.55,11199.0,48.5353,48.6169,48.5172,48.5625,11199.0
2017-08-29 12:00:00,53.53,53.66,53.53,53.64,11941.0,48.5444,48.6623,48.5444,48.6441,11941.0
2017-08-29 12:30:00,53.65,53.69,53.62,53.69,8149.0,48.6532,48.6895,48.626,48.6895,8149.0
2017-08-29 13:00:00,53.68,53.72,53.62,53.68,18663.0,48.6804,48.7167,48.626,48.6804,18663.0
2017-08-29 13:30:00,53.68,53.81,53.67,53.77,12271.0,48.6804,48.7983,48.6713,48.762,12271.0
2017-08-29 14:00:00,53.79,53.86,53.75,53.82,12108.0,48.7801,48.8436,48.7439,48.8074,12108.0
2017-08-29 14:30:00,53.82,53.85,53.79,53.8,12162.0,48.8074,48.8346,48.7801,48.7892,12162.0
2017-08-29 15:00:00,53.81,53.83,53.75,53.75,20697.0,48.7983,48.8164,48.7439,48.7439,20697.0
2017-08-29 15:30:00,53.76,53.81,53.72,53.8,90800.0,48.7529,48.7983,48.7167,48.7892,90800.0
2017-08-30 09:30:00,53.76,54.05,53.67,53.92,7203.0,48.7529,49.0159,48.6713,48.898,7203.0
2017-08-30 10:00:00,53.91,53.95,53.82,53.85,15158.0,48.889,48.9252,48.8074,48.8346,15158.0
2017-08-30 10:30:00,53.85,54.05,53.85,54.0,11140.0,48.8346,49.0159,48.8346,48.9706,11140.0
2017-08-30 11:00:00,53.99,54.22,53.98,54.19,10446.0,48.9615,49.1701,48.9525,49.1429,10446.0
2017-08-30 11:30:00,54.2,54.24,54.14,54.17,12764.0,49.152,49.1882,49.0975,49.1248,12764.0
2017-08-30 12:00:00,54.17,54.29,54.14,54.26,10792.0,49.1248,49.2336,49.0975,49.2064,10792.0
2017-08-30 12:30:00,54.28,54.35,54.22,54.24,10929.0,49.2245,49.288,49.1701,49.1882,10929.0
2017-08-30 13:00:00,54.23,54.29,54.19,54.24,6593.0,49.1792,49.2336,49.1429,49.1882,6593.0
2017-08-30 13:30:00,54.23,54.33,54.23,54.26,10215.0,49.1792,49.2699,49.1792,49.2064,10215.0
2017-08-30 14:00:00,54.26,54.26,53.97,54.14,88479.0,49.2064,49.2064,48.9434,49.0975,88479.0
2017-08-30 14:30:00,54.13,54.13,53.99,54.02,65696.0,49.0885,49.0885,48.9615,48.9887,65696.0
2017-08-30 15:00:00,54.03,54.14,54.02,54.14,14299.0,48.9978,49.0975,48.9887,49.0975,14299.0
2017-08-30 15:30:00,54.13,54.14,53.95,54.12,130860.0,49.0885,49.0975,48.9252,49.0794,130860.0
2017-08-31 09:30:00,54.29,54.39,54.15,54.19,12147.0,49.2336,49.3243,49.1066,49.1429,12147.0
2017-08-31 10:00:00,54.21,54.32,54.2,54.3,11348.0,49.161,49.2608,49.152,49.2426,11348.0
2017-08-31 10:30:00,54.28,54.28,54.13,54.13,12776.0,49.2245,49.2245,49.0885,49.0885,12776.0
2017-08-31 11:00:00,54.13,54.27,54.13,54.27,10339.0,49.0885,49.2154,49.0885,49.2154,10339.0
2017-08-31 11:30:00,54.27,54.43,54.27,54.41,12149.0,49.2154,49.3605,49.2154,49.3424,12149.0
2017-08-31 12:00:00,54.42,54.57,54.42,54.56,5273.0,49.3515,49.4875,49.3515,49.4784,5273.0
2017-08-31 12:30:00,54.56,54.56,54.45,54.51,21128.0,49.4784,49.4784,49.3787,49.4331,21128.0
2017-08-31 13:00:00,54.51,54.54,54.49,54.53,9993.0,49.4331,49.4603,49.415,49.4512,9993.0
2017-08-31 13:30:00,54.54,54.62,54.51,54.61,12620.0,49.4603,49.5328,49.4331,49.5238,12620.0
2017-08-31 14:00:00,54.61,54.61,54.5,54.55,13883.0,49.5238,49.5238,49.424,49.4694,13883.0
2017-08-31 14:30:00,54.55,54.65,54.55,54.65,10306.0,49.4694,49.56,49.4694,49.56,10306.0
2017-08-31 15:00:00,54.65,54.72,54.64,54.72,17403.0,49.56,49.6235,49.551,49.6235,17403.0
2017-08-31 15:30:00,54.71,54.77,54.68,54.72,49257.0,49.6145,49.6689,49.5873,49.6235,49257.0
2017-09-01 09:30:00,54.78,54.8,54.63,54.73,7676.0,49.6779,49.6961,49.5419,49.6326,7676.0
2017-09-01 10:00:00,54.7,54.75,54.54,54.54,11576.0,49.6054,49.6507,49.4603,49.4603,11576.0
2017-09-01 10:30:00,54.56,54.7,54.44,54.61,30783.0,49.4784,49.6054,49.3696,49.5238,30783.0
2017-09-01 11:00:00,54.6,54.6,54.43,54.47,11127.0,49.5147,49.5147,49.3605,49.3968,11127.0
2017-09-01 11:30:00,54.45,54.61,54.42,54.57,11318.0,49.3787,49.5238,49.3515,49.4875,11318.0
2017-09-01 12:00:00,54.56,54.59,54.55,54.57,4126.0,49.4784,49.5056,49.4694,49.4875,4126.0
2017-09-01 12:30:00,54.58,54.59,54.53,54.53,4955.0,49.4966,49.5056,49.4512,49.4512,4955.0
2017-09-01 13:00:00,54.55,54.58,54.49,54.52,14159.0,49.4694,49.4966,49.415,49.4422,14159.0
2017-09-01 13:30:00,54.53,54.53,54.48,54.49,6402.0,49.4512,49.4512,49.4059,49.415,6402.0
2017-09-01 14:00:00,54.47,54.56,54.47,54.55,5606.0,49.3968,49.4784,49.3968,49.4694,5606.0
2017-09-01 14:30:00,54.54,54.56,54.43,54.56,10976.0,49.4603,49.4784,49.3605,49.4784,10976.0
2017-09-01 15:00:00,54.57,54.64,54.55,54.62,11427.0,49.4875,49.551,49.4694,49.5328,11427.0
2017-09-01 15:30:00,54.63,54.66,54.59,54.6,41844.0,49.5419,49.5691,49.5056,49.5147,41844.0
2017-09-05 09:30:00,54.42,54.57,54.34,54.38,19532.0,49.3515,49.4875,49.2789,49.3152,19532.0
2017-09-05 10:00:00,54.4,54.4,54.1,54.3,20500.0,49.3333,49.3333,49.0613,49.2426,20500.0
2017-09-05 10:30:00,54.29,54.32,54.2,54.31,62742.0,49.2336,49.2608,49.152,49.2517,62742.0
2017-09-05 11:00:00,54.32,54.52,54.32,54.48,14394.0,49.2608,49.4422,49.2608,49.4059,14394.0
2017-09-05 11:30:00,54.47,54.62,54.47,54.6,12110.0,49.3968,49.5328,49.3968,49.5147,12110.0
2017-09-05 12:00:00,54.59,54.59,54.39,54.4,16996.0,49.5056,49.5056,49.3243,49.3333,16996.0
2017-09-05 12:30:00,54.37,54.45,54.27,54.31,22428.0,49.3061,49.3787,49.2154,49.2517,22428.0
2017-09-05 13:00:00,54.32,54.38,54.27,54.35,13198.0,49.2608,49.3152,49.2154,49.288,13198.0
2017-09-05 13:30:00,54.37,54.42,54.31,54.37,12424.0,49.3061,49.3515,49.2517,49.3061,12424.0
2017-09-05 14:00:00,54.41,54.45,54.35,54.42,14058.0,49.3424,49.3787,49.288,49.3515,14058.0
2017-09-05 14:30:00,54.39,54.43,54.28,54.32,10074.0,49.3243,49.3605,49.2245,49.2608,10074.0
2017-09-05 15:00:00,54.34,54.37,54.26,54.3,14203.0,49.2789,49.3061,49.2064,49.2426,14203.0
2017-09-05 15:30:00,54.31,54.44,54.31,54.42,93600.0,49.2517,49.3696,49.2517,49.3515,93600.0
2017-09-06 09:30:00,54.65,54.65,54.02,54.28,94715.0,49.56,49.56,48.9887,49.2245,94715.0
2017-09-06 10:00:00,54.26,54.29,54.04,54.09,17911.0,49.2064,49.2336,49.0069,49.0522,17911.0
2017-09-06 10:30:00,54.1,54.12,53.9,53.97,29689.0,49.0613,49.0794,48.8799,48.9434,29689.0
2017-09-06 11:00:00,53.96,54.01,53.9,53.96,15378.0,48.9343,48.9797,48.8799,48.9343,15378.0
2017-09-06 11:30:00,53.97,53.97,53.91,53.94,20584.0,48.9434,48.9434,48.889,48.9162,20584.0
2017-09-06 12:00:00,53.93,53.98,53.9,53.91,22594.0,48.9071,48.9525,48.8799,48.889,22594.0
2017-09-06 12:30:00,53.92,53.92,53.86,53.86,10109.0,48.898,48.898,48.8436,48.8436,10109.0
2017-09-06 13:00:00,53.87,53.89,53.8,53.82,14093.0,48.8527,48.8708,48.7892,48.8074,14093.0
2017-09-06 13:30:00,53.81,53.84,53.79,53.8,15979.0,48.7983,48.8255,48.7801,48.7892,15979.0
2017-09-06 14:00:00,53.8,53.82,53.77,53.8,20678.0,48.7892,48.8074,48.762,48.7892,20678.0
2017-09-06 14:30:00,53.8,53.93,53.79,53.85,106450.0,48.7892,48.9071,48.7801,48.8346,106450.0
2017-09-06 15:00:00,53.84,53.84,53.79,53.8,28877.0,48.8255,48.8255,48.7801,48.7892,28877.0
2017-09-06 15:30:00,53.8,53.81,53.66,53.77,133599.0,48.7892,48.7983,48.6623,48.762,133599.0
2017-09-07 09:30:00,53.86,53.9,53.58,53.72,10069.0,48.8436,48.8799,48.5897,48.7167,10069.0
2017-09-07 10:00:00,53.72,53.8,53.66,53.73,6483.0,48.7167,48.7892,48.6623,48.7257,6483.0
2017-09-07 10:30:00,53.72,53.96,53.66,53.95,6020.0,48.7167,48.9343,48.6623,48.9252,6020.0
2017-09-07 11:00:00,53.94,54.01,53.82,53.83,9775.0,48.9162,48.9797,48.8074,48.8164,9775.0
2017-09-07 11:30:00,53.81,53.86,53.72,53.86,21251.0,48.7983,48.8436,48.7167,48.8436,21251.0
2017-09-07 12:00:00,53.86,53.9,53.82,53.9,7846.0,48.8436,48.8799,48.8074,48.8799,7846.0
2017-09-07 12:30:00,53.87,53.96,53.84,53.96,7180.0,48.8527,48.9343,48.8255,48.9343,7180.0
2017-09-07 13:00:00,53.97,53.97,53.89,53.89,8307.0,48.9434,48.9434,48.8708,48.8708,8307.0
2017-09-07 13:30:00,53.89,53.89,53.86,53.89,7396.0,48.8708,48.8708,48.8436,48.8708,7396.0
2017-09-07 14:00:00,53.89,53.96,53.89,53.91,12701.0,48.8708,48.9343,48.8708,48.889,12701.0
2017-09-07 14:30:00,53.91,53.99,53.91,53.98,11073.0,48.889,48.9615,48.889,48.9525,11073.0
2017-09-07 15:00:00,53.98,54.0,53.91,53.94,15383.0,48.9525,48.9706,48.889,48.9162,15383.0
2017-09-07 15:30:00,53.93,54.01,53.91,53.98,64799.0,48.9071,48.9797,48.889,48.9525,64799.0
2017-09-08 09:30:00,53.98,53.98,53.47,53.49,36150.0,48.9525,48.9525,48.49,48.5081,36150.0
2017-09-08 10:00:00,53.47,53.6,53.38,53.41,30860.0,48.49,48.6078,48.4083,48.4355,30860.0
2017-09-08 10:30:00,53.48,53.57,53.42,53.49,56575.0,48.499,48.5806,48.4446,48.5081,56575.0
2017-09-08 11:00:00,53.5,53.56,53.48,53.51,69165.0,48.5172,48.5716,48.499,48.5262,69165.0
2017-09-08 11:30:00,53.52,53.53,53.45,53.48,15547.0,48.5353,48.5444,48.4718,48.499,15547.0
2017-09-08 12:00:00,53.5,53.5,53.3,53.41,58170.0,48.5172,48.5172,48.3358,48.4355,58170.0
2017-09-08 12:30:00,53.44,53.59,53.43,53.5,32543.0,48.4627,48.5988,48.4537,48.5172,32543.0
2017-09-08 13:00:00,53.52,53.56,53.5,53.56,7439.0,48.5353,48.5716,48.5172,48.5716,7439.0
2017-09-08 13:30:00,53.55,53.68,53.53,53.68,9452.0,48.5625,48.6804,48.5444,48.6804,9452.0
2017-09-08 14:00:00,53.65,53.78,53.65,53.7,9591.0,48.6532,48.7711,48.6532,48.6985,9591.0
2017-09-08 14:30:00,53.71,53.72,53.66,53.68,13128.0,48.7076,48.7167,48.6623,48.6804,13128.0
2017-09-08 15:00:00,53.68,53.77,53.65,53.75,17647.0,48.6804,48.762,48.6532,48.7439,17647.0
2017-09-08 15:30:00,53.74,53.79,53.72,53.74,67221.0,48.7348,48.7801,48.7167,48.7348,67221.0
2017-09-11 09:30:00,54.05,54.05,53.93,53.98,42798.0,49.0159,49.0159,48.9071,48.9525,42798.0
2017-09-11 10:00:00,53.99,54.15,53.95,53.95,44290.0,48.9615,49.1066,48.9252,48.9252,44290.0
2017-09-11 10:30:00,53.96,54.01,53.93,54.0,23030.0,48.9343,48.9797,48.9071,48.9706,23030.0
2017-09-11 11:00:00,54.0,54.03,53.95,53.98,23603.0,48.9706,48.9978,48.9252,48.9525,23603.0
2017-09-11 11:30:00,53.99,54.03,53.96,54.01,18647.0,48.9615,48.9978,48.9343,48.9797,18647.0
2017-09-11 12:00:00,54.0,54.03,53.96,54.01,22636.0,48.9706,48.9978,48.9343,48.9797,22636.0
2017-09-11 12:30:00,54.01,54.21,54.01,54.15,12796.0,48.9797,49.161,48.9797,49.1066,12796.0
2017-09-11 13:00:00,54.16,54.26,54.13,54.26,16761.0,49.1157,49.2064,49.0885,49.2064,16761.0
2017-09-11 13:30:00,54.26,54.36,54.23,54.34,21088.0,49.2064,49.2971,49.1792,49.2789,21088.0
2017-09-11 14:00:00,54.35,54.36,54.28,54.29,12875.0,49.288,49.2971,49.2245,49.2336,12875.0
2017-09-11 14:30:00,54.29,54.53,54.27,54.41,103019.0,49.2336,49.4512,49.2154,49.3424,103019.0
2017-09-11 15:00:00,54.4,54.48,54.37,54.48,14675.0,49.3333,49.4059,49.3061,49.4059,14675.0
2017-09-11 15:30:00,54.49,54.64,54.45,54.63,101911.0,49.415,49.551,49.3787,49.5419,101911.0
2017-09-12 09:30:00,54.73,54.83,54.58,54.78,18281.0,49.6326,49.7233,49.4966,49.6779,18281.0
2017-09-12 10:00:00,54.77,54.83,54.69,54.78,16904.0,49.6689,49.7233,49.5963,49.6779,16904.0
2017-09-12 10:30:00,54.77,54.81,54.47,54.47,25117.0,49.6689,49.7051,49.3968,49.3968,25117.0
2017-09-12 11:00:00,54.46,54.49,54.36,54.43,12370.0,49.3877,49.415,49.2971,49.3605,12370.0
2017-09-12 11:30:00,54.43,54.48,54.27,54.27,12200.0,49.3605,49.4059,49.2154,49.2154,12200.0
2017-09-12 12:00:00,54.27,54.36,54.23,54.35,9920.0,49.2154,49.2971,49.1792,49.288,9920.0
2017-09-12 12:30:00,54.36,54.41,54.32,54.33,17506.0,49.2971,49.3424,49.2608,49.2699,17506.0
2017-09-12 13:00:00,54.34,54.38,54.29,54.36,14345.0,49.2789,49.3152,49.2336,49.2971,14345.0
2017-09-12 13:30:00,54.36,54.39,54.34,54.35,10626.0,49.2971,49.3243,49.2789,49.288,10626.0
2017-09-12 14:00:00,54.35,54.38,54.32,54.33,14220.0,49.288,49.3152,49.2608,49.2699,14220.0
2017-09-12 14:30:00,54.34,54.36,54.26,54.27,42637.0,49.2789,49.2971,49.2064,49.2154,42637.0
2017-09-12 15:00:00,54.27,54.31,54.23,54.25,39241.0,49.2154,49.2517,49.1792,49.1973,39241.0
2017-09-12 15:30:00,54.24,54.32,54.21,54.31,79712.0,49.1882,49.2608,49.161,49.2517,79712.0
2017-09-13 09:30:00,54.17,54.17,53.91,53.91,8918.0,49.1248,49.1248,48.889,48.889,8918.0
2017-09-13 10:00:00,53.92,53.98,53.8,53.97,21717.0,48.898,48.9525,48.7892,48.9434,21717.0
2017-09-13 10:30:00,53.96,54.04,53.94,53.99,14693.0,48.9343,49.0069,48.9162,48.9615,14693.0
2017-09-13 11:00:00,54.01,54.01,53.94,53.94,9380.0,48.9797,48.9797,48.9162,48.9162,9380.0
2017-09-13 11:30:00,53.95,53.97,53.87,53.97,15977.0,48.9252,48.9434,48.8527,48.9434,15977.0
2017-09-13 12:00:00,53.96,54.05,53.91,54.0,20397.0,48.9343,49.0159,48.889,48.9706,20397.0
2017-09-13 12:30:00,53.99,54.04,53.95,54.04,11396.0,48.9615,49.0069,48.9252,49.0069,11396.0
2017-09-13 13:00:00,54.04,54.06,53.96,53.97,13714.0,49.0069,49.025,48.9343,48.9434,13714.0
2017-09-13 13:30:00,53.95,53.97,53.85,53.86,11163.0,48.9252,48.9434,48.8346,48.8436,11163.0
2017-09-13 14:00:00,53.86,53.89,53.82,53.88,18218.0,48.8436,48.8708,48.8074,48.8618,18218.0
2017-09-13 14:30:00,53.85,53.9,53.83,53.89,19292.0,48.8346,48.8799,48.8164,48.8708,19292.0
2017-09-13 15:00:00,53.89,53.89,53.79,53.8,22293.0,48.8708,48.8708,48.7801,48.7892,22293.0
2017-09-13 15:30:00,53.8,53.9,53.76,53.85,81337.0,48.7892,48.8799,48.7529,48.8346,81337.0
2017-09-14 09:30:00,53.76,53.76,53.6,53.62,16323.0,48.7529,48.7529,48.6078,48.626,16323.0
2017-09-14 10:00:00,53.62,53.64,53.55,53.63,7300.0,48.626,48.6441,48.5625,48.635,7300.0
2017-09-14 10:30:00,53.59,53.67,53.55,53.65,10718.0,48.5988,48.6713,48.5625,48.6532,10718.0
2017-09-14 11:00:00,53.64,53.73,53.62,53.69,9684.0,48.6441,48.7257,48.626,48.6895,9684.0
2017-09-14 11:30:00,53.7,53.71,53.53,53.55,15937.0,48.6985,48.7076,48.5444,48.5625,15937.0
2017-09-14 12:00:00,53.55,53.63,53.5,53.59,17351.0,48.5625,48.635,48.5172,48.5988,17351.0
2017-09-14 12:30:00,53.59,53.59,53.55,53.56,10147.0,48.5988,48.5988,48.5625,48.5716,10147.0
2017-09-14 13:00:00,53.57,53.57,53.38,53.38,25495.0,48.5806,48.5806,48.4083,48.4083,25495.0
2017-09-14 13:30:00,53.38,53.39,53.28,53.36,35830.0,48.4083,48.4174,48.3176,48.3902,35830.0
2017-09-14 14:00:00,53.37,53.4,53.3,53.32,40452.0,48.3993,48.4265,48.3358,48.3539,40452.0
2017-09-14 14:30:00,53.31,53.36,53.3,53.34,40891.0,48.3449,48.3902,48.3358,48.3721,40891.0
2017-09-14 15:00:00,53.33,53.36,53.31,53.33,63855.0,48.363,48.3902,48.3449,48.363,63855.0
2017-09-14 15:30:00,53.34,53.34,53.24,53.29,201367.0,48.3721,48.3721,48.2814,48.3267,201367.0
2017-09-15 09:30:00,53.34,53.49,53.3,53.31,14144.0,48.3721,48.5081,48.3358,48.3449,14144.0
2017-09-15 10:00:00,53.31,53.35,53.14,53.14,16842.0,48.3449,48.3811,48.1907,48.1907,16842.0
2017-09-15 10:30:00,53.16,53.29,53.11,53.25,21518.0,48.2088,48.3267,48.1635,48.2904,21518.0
2017-09-15 11:00:00,53.24,53.32,53.12,53.18,41321.0,48.2814,48.3539,48.1725,48.227,41321.0
2017-09-15 11:30:00,53.2,53.35,53.19,53.32,23826.0,48.2451,48.3811,48.236,48.3539,23826.0
2017-09-15 12:00:00,53.32,53.4,53.31,53.37,12493.0,48.3539,48.4265,48.3449,48.3993,12493.0
2017-09-15 12:30:00,53.36,53.38,53.29,53.29,11338.0,48.3902,48.4083,48.3267,48.3267,11338.0
2017-09-15 13:00:00,53.31,53.4,53.29,53.39,16964.0,48.3449,48.4265,48.3267,48.4174,16964.0
2017-09-15 13:30:00,53.4,53.48,53.39,53.46,13676.0,48.4265,48.499,48.4174,48.4809,13676.0
2017-09-15 14:00:00,53.46,53.55,53.46,53.55,20232.0,48.4809,48.5625,48.4809,48.5625,20232.0
2017-09-15 14:30:00,53.55,53.62,53.47,53.5,29620.0,48.5625,48.626,48.49,48.5172,29620.0
2017-09-15 15:00:00,53.48,53.5,53.41,53.44,26221.0,48.499,48.5172,48.4355,48.4627,26221.0
2017-09-15 15:30:00,53.44,53.49,53.37,53.44,124098.0,48.4627,48.5081,48.3993,48.4627,124098.0
2017-09-18 09:30:00,53.56,53.91,53.47,53.64,29861.0,48.5716,48.889,48.49,48.6441,29861.0
2017-09-18 10:00:00,53.64,53.89,53.61,53.83,24660.0,48.6441,48.8708,48.6169,48.8164,24660.0
2017-09-18 10:30:00,53.83,53.95,53.8,53.81,18772.0,48.8164,48.9252,48.7892,48.7983,18772.0
2017-09-18 11:00:00,53.82,53.96,53.81,53.95,26540.0,48.8074,48.9343,48.7983,48.9252,26540.0
2017-09-18 11:30:00,53.96,53.97,53.86,53.95,16948.0,48.9343,48.9434,48.8436,48.9252,16948.0
2017-09-18 12:00:00,53.96,53.99,53.93,53.94,24504.0,48.9343,48.9615,48.9071,48.9162,24504.0
2017-09-18 12:30:00,53.92,53.93,53.85,53.91,19645.0,48.898,48.9071,48.8346,48.889,19645.0
2017-09-18 13:00:00,53.92,54.04,53.91,54.04,14169.0,48.898,49.0069,48.889,49.0069,14169.0
2017-09-18 13:30:00,54.03,54.14,54.03,54.14,19966.0,48.9978,49.0975,48.9978,49.0975,19966.0
2017-09-18 14:00:00,54.13,54.19,54.0,54.04,23469.0,49.0885,49.1429,48.9706,49.0069,23469.0
2017-09-18 14:30:00,54.03,54.17,54.01,54.16,22988.0,48.9978,49.1248,48.9797,49.1157,22988.0
2017-09-18 15:00:00,54.17,54.26,54.17,54.23,39812.0,49.1248,49.2064,49.1248,49.1792,39812.0
2017-09-18 15:30:00,54.23,54.29,54.2,54.22,84880.0,49.1792,49.2336,49.152,49.1701,84880.0
2017-09-19 09:30:00,54.14,54.28,54.11,54.24,27055.0,49.0975,49.2245,49.0703,49.1882,27055.0
2017-09-19 10:00:00,54.24,54.35,54.14,54.25,30545.0,49.1882,49.288,49.0975,49.1973,30545.0
2017-09-19 10:30:00,54.25,54.36,54.23,54.28,18947.0,49.1973,49.2971,49.1792,49.2245,18947.0
2017-09-19 11:00:00,54.28,54.37,54.25,54.36,15333.0,49.2245,49.3061,49.1973,49.2971,15333.0
2017-09-19 11:30:00,54.36,54.41,54.35,54.4,17384.0,49.2971,49.3424,49.288,49.3333,17384.0
2017-09-19 12:00:00,54.4,54.41,54.26,54.32,19619.0,49.3333,49.3424,49.2064,49.2608,19619.0
2017-09-19 12:30:00,54.33,54.34,54.28,54.32,13264.0,49.2699,49.2789,49.2245,49.2608,13264.0
2017-09-19 13:00:00,54.31,54.41,54.31,54.4,18693.0,49.2517,49.3424,49.2517,49.3333,18693.0
2017-09-19 13:30:00,54.4,54.41,54.38,54.4,11883.0,49.3333,49.3424,49.3152,49.3333,11883.0
2017-09-19 14:00:00,54.41,54.54,54.4,54.51,23666.0,49.3424,49.4603,49.3333,49.4331,23666.0
2017-09-19 14:30:00,54.51,54.55,54.5,54.54,16799.0,49.4331,49.4694,49.424,49.4603,16799.0
2017-09-19 15:00:00,54.54,54.56,54.48,54.55,30764.0,49.4603,49.4784,49.4059,49.4694,30764.0
2017-09-19 15:30:00,54.55,54.56,54.5,54.53,91198.0,49.4694,49.4784,49.424,49.4512,91198.0
2017-09-20 09:30:00,54.64,54.78,54.6,54.65,5388.0,49.551,49.6779,49.5147,49.56,5388.0
2017-09-20 10:00:00,54.69,54.79,54.54,54.66,9079.0,49.5963,49.687,49.4603,49.5691,9079.0
2017-09-20 10:30:00,54.64,54.73,54.62,54.69,10132.0,49.551,49.6326,49.5328,49.5963,10132.0
2017-09-20 11:00:00,54.66,54.82,54.62,54.82,20989.0,49.5691,49.7142,49.5328,49.7142,20989.0
2017-09-20 11:30:00,54.82,54.88,54.76,54.83,10860.0,49.7142,49.7686,49.6598,49.7233,10860.0
2017-09-20 12:00:00,54.85,54.93,54.83,54.89,24671.0,49.7414,49.814,49.7233,49.7777,24671.0
2017-09-20 12:30:00,54.89,54.99,54.89,54.97,10249.0,49.7777,49.8684,49.7777,49.8502,10249.0
2017-09-20 13:00:00,54.97,54.97,54.88,54.91,12011.0,49.8502,49.8502,49.7686,49.7958,12011.0
2017-09-20 13:30:00,54.9,54.9,54.8,54.81,36471.0,49.7868,49.7868,49.6961,49.7051,36471.0
2017-09-20 14:00:00,54.81,54.81,54.45,54.51,28322.0,49.7051,49.7051,49.3787,49.4331,28322.0
2017-09-20 14:30:00,54.52,54.57,54.45,54.55,19989.0,49.4422,49.4875,49.3787,49.4694,19989.0
2017-09-20 15:00:00,54.55,54.59,54.49,54.55,31450.0,49.4694,49.5056,49.415,49.4694,31450.0
2017-09-20 15:30:00,54.54,54.69,54.54,54.69,85141.0,49.4603,49.5963,49.4603,49.5963,85141.0
2017-09-21 09:30:00,54.72,54.82,54.65,54.66,15999.0,49.6235,49.7142,49.56,49.5691,15999.0
2017-09-21 10:00:00,54.66,54.69,54.47,54.57,21828.0,49.5691,49.5963,49.3968,49.4875,21828.0
2017-09-21 10:30:00,54.59,54.61,54.53,54.54,12760.0,49.5056,49.5238,49.4512,49.4603,12760.0
2017-09-21 11:00:00,54.54,54.64,54.53,54.56,27399.0,49.4603,49.551,49.4512,49.4784,27399.0
2017-09-21 11:30:00,54.56,54.63,54.53,54.63,10809.0,49.4784,49.5419,49.4512,49.5419,10809.0
2017-09-21 12:00:00,54.61,54.62,54.56,54.62,10977.0,49.5238,49.5328,49.4784,49.5328,10977.0
2017-09-21 12:30:00,54.61,54.61,54.51,54.56,14048.0,49.5238,49.5238,49.4331,49.4784,14048.0
2017-09-21 13:00:00,54.56,54.6,54.54,54.55,13908.0,49.4784,49.5147,49.4603,49.4694,13908.0
2017-09-21 13:30:00,54.56,54.56,54.36,54.4,59246.0,49.4784,49.4784,49.2971,49.3333,59246.0
2017-09-21 14:00:00,54.4,54.42,54.36,54.41,83265.0,49.3333,49.3515,49.2971,49.3424,83265.0
2017-09-21 14:30:00,54.41,54.56,54.4,54.55,29419.0,49.3424,49.4784,49.3333,49.4694,29419.0
2017-09-21 15:00:00,54.54,54.78,54.54,54.69,33649.0,49.4603,49.6779,49.4603,49.5963,33649.0
2017-09-21 15:30:00,54.7,54.8,54.66,54.74,163590.0,49.6054,49.6961,49.5691,49.6417,163590.0
2017-09-22 09:30:00,54.8,55.68,54.8,55.64,44379.0,49.6961,50.4941,49.6961,50.4578,44379.0
2017-09-22 10:00:00,55.65,55.76,55.54,55.67,48600.0,50.4669,50.5667,50.3672,50.485,48600.0
2017-09-22 10:30:00,55.67,55.91,55.57,55.77,74562.0,50.485,50.7027,50.3944,50.5757,74562.0
2017-09-22 11:00:00,55.78,55.91,55.76,55.86,64023.0,50.5848,50.7027,50.5667,50.6574,64023.0
2017-09-22 11:30:00,55.86,55.94,55.72,55.92,56530.0,50.6574,50.7299,50.5304,50.7118,56530.0
2017-09-22 12:00:00,55.92,56.04,55.89,55.98,32654.0,50.7118,50.8206,50.6846,50.7662,32654.0
2017-09-22 12:30:00,55.99,56.06,55.97,56.03,20991.0,50.7752,50.8387,50.7571,50.8115,20991.0
2017-09-22 13:00:00,56.03,56.23,56.02,56.22,46586.0,50.8115,50.9929,50.8025,50.9838,46586.0
2017-09-22 13:30:00,56.21,56.31,56.17,56.3,35782.0,50.9748,51.0654,50.9385,51.0564,35782.0
2017-09-22 14:00:00,56.3,56.37,56.19,56.19,68095.0,51.0564,51.1199,50.9566,50.9566,68095.0
2017-09-22 14:30:00,56.2,56.28,56.2,56.27,45405.0,50.9657,51.0382,50.9657,51.0292,45405.0
2017-09-22 15:00:00,56.28,56.29,56.12,56.16,44081.0,51.0382,51.0473,50.8931,50.9294,44081.0
2017-09-22 15:30:00,56.16,56.26,56.13,56.25,97031.0,50.9294,51.0201,50.9022,51.011,97031.0
2017-09-25 09:30:00,56.09,56.23,55.59,55.88,20589.0,50.8659,50.9929,50.4125,50.6755,20589.0
2017-09-25 10:00:00,55.89,56.04,55.75,55.98,20474.0,50.6846,50.8206,50.5576,50.7662,20474.0
2017-09-25 10:30:00,55.98,56.02,55.68,55.69,38962.0,50.7662,50.8025,50.4941,50.5032,38962.0
2017-09-25 11:00:00,55.67,56.04,55.55,56.03,44136.0,50.485,50.8206,50.3762,50.8115,44136.0
2017-09-25 11:30:00,56.0,56.03,55.83,55.94,24313.0,50.7843,50.8115,50.6301,50.7299,24313.0
2017-09-25 12:00:00,55.94,55.97,55.85,55.89,23615.0,50.7299,50.7571,50.6483,50.6846,23615.0
2017-09-25 12:30:00,55.88,56.01,55.88,55.99,18557.0,50.6755,50.7934,50.6755,50.7752,18557.0
2017-09-25 13:00:00,56.01,56.09,55.99,56.08,26288.0,50.7934,50.8659,50.7752,50.8569,26288.0
2017-09-25 13:30:00,56.08,56.21,56.02,56.21,36220.0,50.8569,50.9748,50.8025,50.9748,36220.0
2017-09-25 14:00:00,56.2,56.26,56.1,56.26,31945.0,50.9657,51.0201,50.875,51.0201,31945.0
2017-09-25 14:30:00,56.26,56.29,56.08,56.09,41753.0,51.0201,51.0473,50.8569,50.8659,41753.0
2017-09-25 15:00:00,56.1,56.18,56.05,56.15,35764.0,50.875,50.9475,50.8297,50.9203,35764.0
2017-09-25 15:30:00,56.14,56.14,56.04,56.09,74223.0,50.9113,50.9113,50.8206,50.8659,74223.0
2017-09-26 09:30:00,56.18,56.18,56.01,56.06,14988.0,50.9475,50.9475,50.7934,50.8387,14988.0
2017-09-26 10:00:00,56.07,56.09,56.02,56.03,12308.0,50.8478,50.8659,50.8025,50.8115,12308.0
2017-09-26 10:30:00,56.03,56.08,56.01,56.03,30395.0,50.8115,50.8569,50.7934,50.8115,30395.0
2017-09-26 11:00:00,56.04,56.18,56.01,56.04,40655.0,50.8206,50.9475,50.7934,50.8206,40655.0
2017-09-26 11:30:00,56.04,56.16,56.01,56.13,24895.0,50.8206,50.9294,50.7934,50.9022,24895.0
2017-09-26 12:00:00,56.13,56.15,56.05,56.11,16433.0,50.9022,50.9203,50.8297,50.8841,16433.0
2017-09-26 12:30:00,56.08,56.17,56.08,56.14,12185.0,50.8569,50.9385,50.8569,50.9113,12185.0
2017-09-26 13:00:00,56.14,56.25,56.14,56.25,9939.0,50.9113,51.011,50.9113,51.011,9939.0
2017-09-26 13:30:00,56.23,56.28,56.22,56.28,9308.0,50.9929,51.0382,50.9838,51.0382,9308.0
2017-09-26 14:00:00,56.26,56.27,56.16,56.24,30812.0,51.0201,51.0292,50.9294,51.002,30812.0
2017-09-26 14:30:00,56.25,56.38,56.24,56.36,24838.0,51.011,51.1289,51.002,51.1108,24838.0
2017-09-26 15:00:00,56.37,56.39,56.34,56.39,27682.0,51.1199,51.138,51.0926,51.138,27682.0
2017-09-26 15:30:00,56.38,56.47,56.32,56.36,75490.0,51.1289,51.2105,51.0745,51.1108,75490.0
2017-09-27 09:30:00,56.6,57.45,56.6,56.92,91463.0,51.3284,52.0993,51.3284,51.6186,91463.0
2017-09-27 10:00:00,56.94,56.94,56.65,56.85,10520.0,51.6368,51.6368,51.3738,51.5551,10520.0
2017-09-27 10:30:00,56.82,56.86,56.69,56.82,18653.0,51.5279,51.5642,51.41,51.5279,18653.0
2017-09-27 11:00:00,56.83,56.84,56.73,56.77,16983.0,51.537,51.5461,51.4463,51.4826,16983.0
2017-09-27 11:30:00,56.75,56.75,56.64,56.69,15048.0,51.4645,51.4645,51.3647,51.41,15048.0
2017-09-27 12:00:00,56.74,56.74,56.54,56.54,14242.0,51.4554,51.4554,51.274,51.274,14242.0
2017-09-27 12:30:00,56.53,56.61,56.51,56.58,16278.0,51.265,51.3375,51.2468,51.3103,16278.0
2017-09-27 13:00:00,56.59,56.67,56.56,56.62,12932.0,51.3194,51.3919,51.2922,51.3466,12932.0
2017-09-27 13:30:00,56.62,56.72,56.6,56.65,23749.0,51.3466,51.4373,51.3284,51.3738,23749.0
2017-09-27 14:00:00,56.64,56.66,56.53,56.53,30567.0,51.3647,51.3828,51.265,51.265,30567.0
2017-09-27 14:30:00,56.55,56.56,56.42,56.45,20579.0,51.2831,51.2922,51.1652,51.1924,20579.0
2017-09-27 15:00:00,56.45,56.52,56.33,56.45,44415.0,51.1924,51.2559,51.0836,51.1924,44415.0
2017-09-27 15:30:00,56.44,56.44,56.23,56.32,100136.0,51.1833,51.1833,50.9929,51.0745,100136.0
2017-09-28 09:30:00,56.1,56.1,55.89,55.89,18886.0,50.875,50.875,50.6846,50.6846,18886.0
2017-09-28 10:00:00,55.9,56.12,55.76,56.07,28935.0,50.6936,50.8931,50.5667,50.8478,28935.0
2017-09-28 10:30:00,56.04,56.19,55.99,56.06,16969.0,50.8206,50.9566,50.7752,50.8387,16969.0
2017-09-28 11:00:00,56.07,56.2,56.02,56.16,10241.0,50.8478,50.9657,50.8025,50.9294,10241.0
2017-09-28 11:30:00,56.17,56.2,56.11,56.2,7423.0,50.9385,50.9657,50.8841,50.9657,7423.0
2017-09-28 12:00:00,56.19,56.29,56.19,56.25,6104.0,50.9566,51.0473,50.9566,51.011,6104.0
2017-09-28 12:30:00,56.22,56.31,56.22,56.31,7043.0,50.9838,51.0654,50.9838,51.0654,7043.0
2017-09-28 13:00:00,56.31,56.38,56.28,56.28,9480.0,51.0654,51.1289,51.0382,51.0382,9480.0
2017-09-28 13:30:00,56.3,56.36,56.29,56.36,10287.0,51.0564,51.1108,51.0473,51.1108,10287.0
2017-09-28 14:00:00,56.37,56.39,56.31,56.31,14442.0,51.1199,51.138,51.0654,51.0654,14442.0
2017-09-28 14:30:00,56.31,56.31,56.07,56.09,25134.0,51.0654,51.0654,50.8478,50.8659,25134.0
2017-09-28 15:00:00,56.08,56.14,56.06,56.09,41006.0,50.8569,50.9113,50.8387,50.8659,41006.0
2017-09-28 15:30:00,56.09,56.14,56.03,56.05,122372.0,50.8659,50.9113,50.8115,50.8297,122372.0
2017-09-29 09:30:00,56.05,56.25,55.95,56.02,17736.0,50.8297,51.011,50.739,50.8025,17736.0
2017-09-29 10:00:00,56.04,56.07,55.97,56.02,24151.0,50.8206,50.8478,50.7571,50.8025,24151.0
2017-09-29 10:30:00,56.0,56.05,55.97,56.01,10069.0,50.7843,50.8297,50.7571,50.7934,10069.0
2017-09-29 11:00:00,56.01,56.02,55.91,55.96,11536.0,50.7934,50.8025,50.7027,50.748,11536.0
2017-09-29 11:30:00,55.96,55.96,55.87,55.95,12303.0,50.748,50.748,50.6664,50.739,12303.0
2017-09-29 12:00:00,55.95,55.95,55.92,55.94,11946.0,50.739,50.739,50.7118,50.7299,11946.0
2017-09-29 12:30:00,55.95,55.95,55.9,55.91,14555.0,50.739,50.739,50.6936,50.7027,14555.0
2017-09-29 13:00:00,55.9,55.91,55.86,55.89,15195.0,50.6936,50.7027,50.6574,50.6846,15195.0
2017-09-29 13:30:00,55.9,55.91,55.83,55.83,16474.0,50.6936,50.7027,50.6301,50.6301,16474.0
2017-09-29 14:00:00,55.83,55.83,55.74,55.8,25596.0,50.6301,50.6301,50.5485,50.6029,25596.0
2017-09-29 14:30:00,55.82,55.82,55.75,55.8,20179.0,50.6211,50.6211,50.5576,50.6029,20179.0
2017-09-29 15:00:00,55.8,55.92,55.8,55.89,26459.0,50.6029,50.7118,50.6029,50.6846,26459.0
2017-09-29 15:30:00,55.89,56.04,55.88,56.03,82279.0,50.6846,50.8206,50.6755,50.8115,82279.0
2017-10-02 09:30:00,56.36,57.46,56.22,57.28,56001.0,51.1108,52.1083,50.9838,51.9451,56001.0
2017-10-02 10:00:00,57.23,57.35,57.15,57.19,34027.0,51.8998,52.0086,51.8272,51.8635,34027.0
2017-10-02 10:30:00,57.16,57.28,57.06,57.1,22971.0,51.8363,51.9451,51.7456,51.7819,22971.0
2017-10-02 11:00:00,57.1,57.16,56.95,56.98,31480.0,51.7819,51.8363,51.6458,51.673,31480.0
2017-10-02 11:30:00,56.98,57.1,56.96,57.04,31138.0,51.673,51.7819,51.6549,51.7275,31138.0
2017-10-02 12:00:00,57.04,57.14,57.0,57.05,24292.0,51.7275,51.8181,51.6912,51.7365,24292.0
2017-10-02 12:30:00,57.04,57.1,57.0,57.07,36913.0,51.7275,51.7819,51.6912,51.7547,36913.0
2017-10-02 13:00:00,57.07,57.17,56.9,56.93,40447.0,51.7547,51.8453,51.6005,51.6277,40447.0
2017-10-02 13:30:00,56.92,57.04,56.92,57.01,27002.0,51.6186,51.7275,51.6186,51.7002,27002.0
2017-10-02 14:00:00,57.01,57.1,56.94,57.1,27683.0,51.7002,51.7819,51.6368,51.7819,27683.0
2017-10-02 14:30:00,57.09,57.25,57.05,57.25,37459.0,51.7728,51.9179,51.7365,51.9179,37459.0
2017-10-02 15:00:00,57.25,57.27,57.19,57.21,45087.0,51.9179,51.936,51.8635,51.8816,45087.0
2017-10-02 15:30:00,57.2,57.33,57.18,57.3,104641.0,51.8725,51.9904,51.8544,51.9632,104641.0
2017-10-03 09:30:00,57.43,57.63,57.32,57.55,21955.0,52.0811,52.2625,51.9814,52.19,21955.0
2017-10-03 10:00:00,57.64,57.7,57.3,57.37,26017.0,52.2716,52.326,51.9632,52.0267,26017.0
2017-10-03 10:30:00,57.38,57.41,57.32,57.36,23491.0,52.0358,52.063,51.9814,52.0176,23491.0
2017-10-03 11:00:00,57.36,57.36,57.15,57.26,30210.0,52.0176,52.0176,51.8272,51.927,30210.0
2017-10-03 11:30:00,57.23,57.25,57.08,57.16,27951.0,51.8998,51.9179,51.7637,51.8363,27951.0
2017-10-03 12:00:00,57.16,57.16,57.04,57.04,15289.0,51.8363,51.8363,51.7275,51.7275,15289.0
2017-10-03 12:30:00,57.02,57.2,57.01,57.17,19338.0,51.7093,51.8725,51.7002,51.8453,19338.0
2017-10-03 13:00:00,57.17,57.19,57.05,57.06,23825.0,51.8453,51.8635,51.7365,51.7456,23825.0
2017-10-03 13:30:00,57.05,57.1,57.02,57.02,23048.0,51.7365,51.7819,51.7093,51.7093,23048.0
2017-10-03 14:00:00,57.02,57.08,56.98,57.02,25748.0,51.7093,51.7637,51.673,51.7093,25748.0
2017-10-03 14:30:00,57.03,57.08,57.01,57.02,22473.0,51.7184,51.7637,51.7002,51.7093,22473.0
2017-10-03 15:00:00,57.02,57.06,56.95,57.04,35039.0,51.7093,51.7456,51.6458,51.7275,35039.0
2017-10-03 15:30:00,57.05,57.05,56.95,57.04,92958.0,51.7365,51.7365,51.6458,51.7275,92958.0
2017-10-04 09:30:00,57.01,57.37,56.87,57.01,24753.0,51.7002,52.0267,51.5733,51.7002,24753.0
2017-10-04 10:00:00,57.0,57.01,56.8,56.84,19793.0,51.6912,51.7002,51.5098,51.5461,19793.0
2017-10-04 10:30:00,56.87,56.87,56.69,56.78,13486.0,51.5733,51.5733,51.41,51.4917,13486.0
2017-10-04 11:00:00,56.77,56.91,56.77,56.91,12533.0,51.4826,51.6096,51.4826,51.6096,12533.0
2017-10-04 11:30:00,56.91,57.01,56.87,57.01,18243.0,51.6096,51.7002,51.5733,51.7002,18243.0
2017-10-04 12:00:00,57.02,57.03,56.91,56.99,34928.0,51.7093,51.7184,51.6096,51.6821,34928.0
2017-10-04 12:30:00,57.0,57.05,56.97,57.05,23962.0,51.6912,51.7365,51.664,51.7365,23962.0
2017-10-04 13:00:00,57.05,57.05,56.99,57.03,9175.0,51.7365,51.7365,51.6821,51.7184,9175.0
2017-10-04 13:30:00,57.02,57.02,56.76,56.82,107579.0,51.7093,51.7093,51.4735,51.5279,107579.0
2017-10-04 14:00:00,56.82,56.83,56.68,56.81,22039.0,51.5279,51.537,51.401,51.5189,22039.0
2017-10-04 14:30:00,56.8,56.82,56.7,56.75,43324.0,51.5098,51.5279,51.4191,51.4645,43324.0
2017-10-04 15:00:00,56.75,56.75,56.6,56.62,54722.0,51.4645,51.4645,51.3284,51.3466,54722.0
2017-10-04 15:30:00,56.61,56.91,56.58,56.88,169374.0,51.3375,51.6096,51.3103,51.5824,169374.0
2017-10-05 09:30:00,57.14,58.04,57.14,57.95,70321.0,51.8181,52.6343,51.8181,52.5527,70321.0
2017-10-05 10:00:00,57.95,58.08,57.75,57.94,45054.0,52.5527,52.6706,52.3713,52.5436,45054.0
2017-10-05 10:30:00,57.94,58.06,57.74,57.77,58630.0,52.5436,52.6525,52.3623,52.3895,58630.0
2017-10-05 11:00:00,57.79,57.84,57.66,57.83,39884.0,52.4076,52.4529,52.2897,52.4439,39884.0
2017-10-05 11:30:00,57.83,58.01,57.83,58.0,27351.0,52.4439,52.6071,52.4439,52.598,27351.0
2017-10-05 12:00:00,58.01,58.12,57.8,58.1,113794.0,52.6071,52.7069,52.4167,52.6887,113794.0
2017-10-05 12:30:00,58.06,58.08,58.0,58.03,23702.0,52.6525,52.6706,52.598,52.6252,23702.0
2017-10-05 13:00:00,58.04,58.18,58.02,58.18,24995.0,52.6343,52.7613,52.6162,52.7613,24995.0
2017-10-05 13:30:00,58.17,58.49,58.13,58.46,46449.0,52.7522,53.0424,52.7159,53.0152,46449.0
2017-10-05 14:00:00,58.39,58.51,58.2,58.49,46361.0,52.9517,53.0605,52.7794,53.0424,46361.0
2017-10-05 14:30:00,58.5,58.53,58.36,58.47,43090.0,53.0515,53.0787,52.9245,53.0243,43090.0
2017-10-05 15:00:00,58.48,58.5,58.32,58.41,49414.0,53.0333,53.0515,52.8882,52.9699,49414.0
2017-10-05 15:30:00,58.4,59.07,58.38,59.03,282406.0,52.9608,53.5684,52.9426,53.5321,282406.0
2017-10-06 09:30:00,58.81,59.16,58.68,59.0,32299.0,53.3326,53.65,53.2147,53.5049,32299.0
2017-10-06 10:00:00,59.0,59.25,58.96,59.25,36318.0,53.5049,53.7316,53.4686,53.7316,36318.0
2017-10-06 10:30:00,59.23,59.33,59.17,59.22,57150.0,53.7135,53.8042,53.6591,53.7044,57150.0
2017-10-06 11:00:00,59.22,59.31,59.2,59.25,41933.0,53.7044,53.786,53.6863,53.7316,41933.0
2017-10-06 11:30:00,59.25,59.27,59.18,59.18,53320.0,53.7316,53.7498,53.6681,53.6681,53320.0
2017-10-06 12:00:00,59.18,59.21,59.1,59.21,23604.0,53.6681,53.6953,53.5956,53.6953,23604.0
2017-10-06 12:30:00,59.2,59.27,59.13,59.13,39688.0,53.6863,53.7498,53.6228,53.6228,39688.0
2017-10-06 13:00:00,59.1,59.11,59.0,59.0,45056.0,53.5956,53.6047,53.5049,53.5049,45056.0
2017-10-06 13:30:00,58.98,58.98,58.92,58.97,35068.0,53.4868,53.4868,53.4324,53.4777,35068.0
2017-10-06 14:00:00,58.97,58.99,58.9,58.97,36899.0,53.4777,53.4958,53.4142,53.4777,36899.0
2017-10-06 14:30:00,58.97,59.15,58.97,59.11,60494.0,53.4777,53.6409,53.4777,53.6047,60494.0
2017-10-06 15:00:00,59.11,59.3,59.09,59.29,73299.0,53.6047,53.777,53.5865,53.7679,73299.0
2017-10-06 15:30:00,59.27,59.41,59.26,59.39,194530.0,53.7498,53.8767,53.7407,53.8586,194530.0
2017-10-09 09:30:00,59.6,59.8,59.08,59.14,10451.0,54.049,54.2304,53.5775,53.6319,10451.0
2017-10-09 10:00:00,59.12,59.35,59.12,59.27,15302.0,53.6137,53.8223,53.6137,53.7498,15302.0
2017-10-09 10:30:00,59.15,59.38,59.08,59.21,18777.0,53.6409,53.8495,53.5775,53.6953,18777.0
2017-10-09 11:00:00,59.23,59.3,59.21,59.23,9155.0,53.7135,53.777,53.6953,53.7135,9155.0
2017-10-09 11:30:00,59.25,59.34,59.14,59.15,9863.0,53.7316,53.8132,53.6319,53.6409,9863.0
2017-10-09 12:00:00,59.14,59.3,59.09,59.14,14942.0,53.6319,53.777,53.5865,53.6319,14942.0
2017-10-09 12:30:00,59.12,59.31,59.02,59.22,18047.0,53.6137,53.786,53.523,53.7044,18047.0
2017-10-09 13:00:00,59.23,59.34,59.2,59.31,8222.0,53.7135,53.8132,53.6863,53.786,8222.0
2017-10-09 13:30:00,59.3,59.32,59.2,59.2,15421.0,53.777,53.7951,53.6863,53.6863,15421.0
2017-10-09 14:00:00,59.21,59.23,59.03,59.11,13725.0,53.6953,53.7135,53.5321,53.6047,13725.0
2017-10-09 14:30:00,59.07,59.25,59.01,59.2,26556.0,53.5684,53.7316,53.514,53.6863,26556.0
2017-10-09 15:00:00,59.18,59.3,59.11,59.28,22058.0,53.6681,53.777,53.6047,53.7588,22058.0
2017-10-09 15:30:00,59.25,59.38,59.2,59.34,102181.0,53.7316,53.8495,53.6863,53.8132,102181.0
2017-10-10 09:30:00,59.47,59.56,59.03,59.08,24090.0,53.9311,54.0127,53.5321,53.5775,24090.0
2017-10-10 10:00:00,59.03,59.03,58.84,58.93,21789.0,53.5321,53.5321,53.3598,53.4414,21789.0
2017-10-10 10:30:00,58.9,58.92,58.7,58.7,22202.0,53.4142,53.4324,53.2328,53.2328,22202.0
2017-10-10 11:00:00,58.68,58.88,58.64,58.79,40176.0,53.2147,53.3961,53.1784,53.3145,40176.0
2017-10-10 11:30:00,58.78,58.78,58.66,58.7,46328.0,53.3054,53.3054,53.1966,53.2328,46328.0
2017-10-10 12:00:00,58.7,58.99,58.69,58.76,109698.0,53.2328,53.4958,53.2238,53.2873,109698.0
2017-10-10 12:30:00,58.78,58.82,58.66,58.67,25916.0,53.3054,53.3417,53.1966,53.2056,25916.0
2017-10-10 13:00:00,58.67,58.84,58.65,58.67,43522.0,53.2056,53.3598,53.1875,53.2056,43522.0
2017-10-10 13:30:00,58.66,58.98,58.64,58.79,48814.0,53.1966,53.4868,53.1784,53.3145,48814.0
2017-10-10 14:00:00,58.76,58.9,58.67,58.77,68164.0,53.2873,53.4142,53.2056,53.2963,68164.0
2017-10-10 14:30:00,58.78,58.87,58.72,58.78,48693.0,53.3054,53.387,53.251,53.3054,48693.0
2017-10-10 15:00:00,58.78,58.92,58.77,58.86,72201.0,53.3054,53.4324,53.2963,53.3779,72201.0
2017-10-10 15:30:00,58.86,59.12,58.86,59.05,143324.0,53.3779,53.6137,53.3779,53.5502,143324.0
2017-10-11 09:30:00,59.0,59.0,58.53,58.63,16685.0,53.5049,53.5049,53.0787,53.1694,16685.0
2017-10-11 10:00:00,58.63,58.97,58.62,58.77,20853.0,53.1694,53.4777,53.1603,53.2963,20853.0
2017-10-11 10:30:00,58.77,58.84,58.57,58.58,42455.0,53.2963,53.3598,53.115,53.124,42455.0
2017-10-11 11:00:00,58.58,58.79,58.57,58.67,32158.0,53.124,53.3145,53.115,53.2056,32158.0
2017-10-11 11:30:00,58.68,58.76,58.63,58.68,21061.0,53.2147,53.2873,53.1694,53.2147,21061.0
2017-10-11 12:00:00,58.67,58.77,58.66,58.73,18411.0,53.2056,53.2963,53.1966,53.26,18411.0
2017-10-11 12:30:00,58.73,58.77,58.69,58.77,15553.0,53.26,53.2963,53.2238,53.2963,15553.0
2017-10-11 13:00:00,58.77,58.79,58.7,58.72,13711.0,53.2963,53.3145,53.2328,53.251,13711.0
2017-10-11 13:30:00,58.72,58.95,58.72,58.82,42155.0,53.251,53.4596,53.251,53.3417,42155.0
2017-10-11 14:00:00,58.81,59.0,58.81,58.95,33084.0,53.3326,53.5049,53.3326,53.4596,33084.0
2017-10-11 14:30:00,58.94,58.94,58.81,58.89,31782.0,53.4505,53.4505,53.3326,53.4051,31782.0
2017-10-11 15:00:00,58.86,59.0,58.83,59.0,56776.0,53.3779,53.5049,53.3507,53.5049,56776.0
2017-10-11 15:30:00,59.0,59.02,58.82,58.96,113391.0,53.5049,53.523,53.3417,53.4686,113391.0
2017-10-12 09:30:00,58.86,59.06,58.86,59.03,3179.0,53.3779,53.5593,53.3779,53.5321,3179.0
2017-10-12 10:00:00,59.03,59.14,59.03,59.04,11450.0,53.5321,53.6319,53.5321,53.5412,11450.0
2017-10-12 10:30:00,59.04,59.2,59.02,59.1,11019.0,53.5412,53.6863,53.523,53.5956,11019.0
2017-10-12 11:00:00,59.08,59.11,58.96,58.98,15178.0,53.5775,53.6047,53.4686,53.4868,15178.0
2017-10-12 11:30:00,58.97,59.0,58.95,58.96,5392.0,53.4777,53.5049,53.4596,53.4686,5392.0
2017-10-12 12:00:00,58.96,59.07,58.95,59.05,11224.0,53.4686,53.5684,53.4596,53.5502,11224.0
2017-10-12 12:30:00,59.04,59.06,58.98,58.98,6400.0,53.5412,53.5593,53.4868,53.4868,6400.0
2017-10-12 13:00:00,59.0,59.02,58.98,58.99,10897.0,53.5049,53.523,53.4868,53.4958,10897.0
2017-10-12 13:30:00,58.99,59.05,58.95,58.95,14688.0,53.4958,53.5502,53.4596,53.4596,14688.0
2017-10-12 14:00:00,58.96,59.01,58.89,58.89,19706.0,53.4686,53.514,53.4051,53.4051,19706.0
2017-10-12 14:30:00,58.91,59.03,58.86,59.03,25127.0,53.4233,53.5321,53.3779,53.5321,25127.0
2017-10-12 15:00:00,59.06,59.11,59.01,59.03,17089.0,53.5593,53.6047,53.514,53.5321,17089.0
2017-10-12 15:30:00,59.03,59.07,58.89,58.96,61085.0,53.5321,53.5684,53.4051,53.4686,61085.0
2017-10-13 09:30:00,59.17,59.19,58.97,59.19,13455.0,53.6591,53.6772,53.4777,53.6772,13455.0
2017-10-13 10:00:00,59.19,59.36,59.19,59.34,14784.0,53.6772,53.8314,53.6772,53.8132,14784.0
2017-10-13 10:30:00,59.35,59.47,59.24,59.25,20982.0,53.8223,53.9311,53.7225,53.7316,20982.0
2017-10-13 11:00:00,59.25,59.29,59.17,59.26,5977.0,53.7316,53.7679,53.6591,53.7407,5977.0
2017-10-13 11:30:00,59.25,59.25,59.14,59.14,6000.0,53.7316,53.7316,53.6319,53.6319,6000.0
2017-10-13 12:00:00,59.12,59.31,59.11,59.22,21766.0,53.6137,53.786,53.6047,53.7044,21766.0
2017-10-13 12:30:00,59.22,59.26,59.16,59.17,27194.0,53.7044,53.7407,53.65,53.6591,27194.0
2017-10-13 13:00:00,59.15,59.22,59.12,59.21,9984.0,53.6409,53.7044,53.6137,53.6953,9984.0
2017-10-13 13:30:00,59.21,59.32,59.19,59.19,7834.0,53.6953,53.7951,53.6772,53.6772,7834.0
2017-10-13 14:00:00,59.21,59.55,59.19,59.27,120858.0,53.6953,54.0037,53.6772,53.7498,120858.0
2017-10-13 14:30:00,59.27,59.28,59.11,59.14,25861.0,53.7498,53.7588,53.6047,53.6319,25861.0
2017-10-13 15:00:00,59.15,59.2,59.13,59.18,40293.0,53.6409,53.6863,53.6228,53.6681,40293.0
2017-10-13 15:30:00,59.18,59.21,59.11,59.21,78879.0,53.6681,53.6953,53.6047,53.6953,78879.0
2017-10-16 09:30:00,59.45,59.55,59.13,59.13,113988.0,53.913,54.0037,53.6228,53.6228,113988.0
2017-10-16 10:00:00,59.22,59.23,59.13,59.18,13911.0,53.7044,53.7135,53.6228,53.6681,13911.0
2017-10-16 10:30:00,59.21,59.22,59.11,59.11,6539.0,53.6953,53.7044,53.6047,53.6047,6539.0
2017-10-16 11:00:00,59.13,59.26,59.13,59.26,12503.0,53.6228,53.7407,53.6228,53.7407,12503.0
2017-10-16 11:30:00,59.25,59.32,59.22,59.25,18952.0,53.7316,53.7951,53.7044,53.7316,18952.0
2017-10-16 12:00:00,59.25,59.25,59.15,59.17,13825.0,53.7316,53.7316,53.6409,53.6591,13825.0
2017-10-16 12:30:00,59.15,59.38,59.15,59.37,17510.0,53.6409,53.8495,53.6409,53.8404,17510.0
2017-10-16 13:00:00,59.37,59.51,59.36,59.42,12204.0,53.8404,53.9674,53.8314,53.8858,12204.0
2017-10-16 13:30:00,59.38,59.39,59.24,59.25,23065.0,53.8495,53.8586,53.7225,53.7316,23065.0
2017-10-16 14:00:00,59.26,59.33,59.24,59.33,10068.0,53.7407,53.8042,53.7225,53.8042,10068.0
2017-10-16 14:30:00,59.32,59.36,59.31,59.34,12535.0,53.7951,53.8314,53.786,53.8132,12535.0
2017-10-16 15:00:00,59.34,59.38,59.33,59.38,20193.0,53.8132,53.8495,53.8042,53.8495,20193.0
2017-10-16 15:30:00,59.37,59.54,59.34,59.52,71508.0,53.8404,53.9946,53.8132,53.9765,71508.0
2017-10-17 09:30:00,59.53,59.6,59.34,59.58,8287.0,53.9855,54.049,53.8132,54.0309,8287.0
2017-10-17 10:00:00,59.53,59.53,59.35,59.51,17109.0,53.9855,53.9855,53.8223,53.9674,17109.0
2017-10-17 10:30:00,59.5,59.51,59.39,59.45,20935.0,53.9583,53.9674,53.8586,53.913,20935.0
2017-10-17 11:00:00,59.31,59.52,59.31,59.52,8014.0,53.786,53.9765,53.786,53.9765,8014.0
2017-10-17 11:30:00,59.49,59.55,59.45,59.49,10144.0,53.9493,54.0037,53.913,53.9493,10144.0
2017-10-17 12:00:00,59.51,59.54,59.46,59.48,19490.0,53.9674,53.9946,53.9221,53.9402,19490.0
2017-10-17 12:30:00,59.51,59.51,59.43,59.45,16349.0,53.9674,53.9674,53.8949,53.913,16349.0
2017-10-17 13:00:00,59.47,59.49,59.42,59.47,29066.0,53.9311,53.9493,53.8858,53.9311,29066.0
2017-10-17 13:30:00,59.46,59.52,59.38,59.44,33847.0,53.9221,53.9765,53.8495,53.9039,33847.0
2017-10-17 14:00:00,59.41,59.51,59.4,59.45,21028.0,53.8767,53.9674,53.8676,53.913,21028.0
2017-10-17 14:30:00,59.43,59.45,59.38,59.43,10900.0,53.8949,53.913,53.8495,53.8949,10900.0
2017-10-17 15:00:00,59.41,59.44,59.32,59.33,12273.0,53.8767,53.9039,53.7951,53.8042,12273.0
2017-10-17 15:30:00,59.33,59.45,59.29,59.42,58090.0,53.8042,53.913,53.7679,53.8858,58090.0
2017-10-18 09:30:00,59.56,59.56,59.16,59.19,10467.0,54.0127,54.0127,53.65,53.6772,10467.0
2017-10-18 10:00:00,59.23,59.46,59.22,59.25,10076.0,53.7135,53.9221,53.7044,53.7316,10076.0
2017-10-18 10:30:00,59.26,59.47,59.26,59.41,12590.0,53.7407,53.9311,53.7407,53.8767,12590.0
2017-10-18 11:00:00,59.42,59.46,59.15,59.23,20147.0,53.8858,53.9221,53.6409,53.7135,20147.0
2017-10-18 11:30:00,59.25,59.34,59.21,59.28,10812.0,53.7316,53.8132,53.6953,53.7588,10812.0
2017-10-18 12:00:00,59.31,59.32,59.21,59.25,17548.0,53.786,53.7951,53.6953,53.7316,17548.0
2017-10-18 12:30:00,59.28,59.29,59.22,59.29,6346.0,53.7588,53.7679,53.7044,53.7679,6346.0
2017-10-18 13:00:00,59.29,59.39,59.29,59.35,4025.0,53.7679,53.8586,53.7679,53.8223,4025.0
2017-10-18 13:30:00,59.37,59.55,59.37,59.51,8699.0,53.8404,54.0037,53.8404,53.9674,8699.0
2017-10-18 14:00:00,59.51,59.57,59.44,59.45,9585.0,53.9674,54.0218,53.9039,53.913,9585.0
2017-10-18 14:30:00,59.43,59.44,59.41,59.43,3769.0,53.8949,53.9039,53.8767,53.8949,3769.0
2017-10-18 15:00:00,59.39,59.46,59.39,59.46,10709.0,53.8586,53.9221,53.8586,53.9221,10709.0
2017-10-18 15:30:00,59.46,59.46,59.31,59.33,32494.0,53.9221,53.9221,53.786,53.8042,32494.0
2017-10-19 09:30:00,59.18,59.28,58.61,58.61,55128.0,53.6681,53.7588,53.1512,53.1512,55128.0
2017-10-19 10:00:00,58.71,59.0,58.56,58.97,9943.0,53.2419,53.5049,53.1059,53.4777,9943.0
2017-10-19 10:30:00,59.01,59.25,58.94,59.19,5872.0,53.514,53.7316,53.4505,53.6772,5872.0
2017-10-19 11:00:00,59.22,59.22,59.01,59.05,5297.0,53.7044,53.7044,53.514,53.5502,5297.0
2017-10-19 11:30:00,59.07,59.08,58.99,59.02,6700.0,53.5684,53.5775,53.4958,53.523,6700.0
2017-10-19 12:00:00,59.02,59.22,59.01,59.2,5622.0,53.523,53.7044,53.514,53.6863,5622.0
2017-10-19 12:30:00,59.2,59.2,59.08,59.15,6747.0,53.6863,53.6863,53.5775,53.6409,6747.0
2017-10-19 13:00:00,59.2,59.24,59.07,59.19,10709.0,53.6863,53.7225,53.5684,53.6772,10709.0
2017-10-19 13:30:00,59.17,59.17,59.1,59.1,3315.0,53.6591,53.6591,53.5956,53.5956,3315.0
2017-10-19 14:00:00,59.1,59.26,59.1,59.19,10596.0,53.5956,53.7407,53.5956,53.6772,10596.0
2017-10-19 14:30:00,59.19,59.27,59.19,59.27,5740.0,53.6772,53.7498,53.6772,53.7498,5740.0
2017-10-19 15:00:00,59.3,59.33,59.21,59.23,10916.0,53.777,53.8042,53.6953,53.7135,10916.0
2017-10-19 15:30:00,59.24,59.24,59.12,59.18,39918.0,53.7225,53.7225,53.6137,53.6681,39918.0
2017-10-20 09:30:00,59.42,59.48,59.09,59.43,9204.0,53.8858,53.9402,53.5865,53.8949,9204.0
2017-10-20 10:00:00,59.4,59.4,59.27,59.36,12663.0,53.8676,53.8676,53.7498,53.8314,12663.0
2017-10-20 10:30:00,59.39,59.52,59.39,59.48,4792.0,53.8586,53.9765,53.8586,53.9402,4792.0
2017-10-20 11:00:00,59.48,59.53,59.44,59.45,8738.0,53.9402,53.9855,53.9039,53.913,8738.0
2017-10-20 11:30:00,59.45,59.46,59.37,59.37,8806.0,53.913,53.9221,53.8404,53.8404,8806.0
2017-10-20 12:00:00,59.38,59.59,59.37,59.56,27127.0,53.8495,54.04,53.8404,54.0127,27127.0
2017-10-20 12:30:00,59.56,59.72,59.53,59.65,28789.0,54.0127,54.1578,53.9855,54.0944,28789.0
2017-10-20 13:00:00,59.66,59.85,59.62,59.82,20370.0,54.1034,54.2757,54.0672,54.2485,20370.0
2017-10-20 13:30:00,59.82,59.86,59.8,59.83,10799.0,54.2485,54.2848,54.2304,54.2576,10799.0
2017-10-20 14:00:00,59.83,59.95,59.83,59.9,10983.0,54.2576,54.3664,54.2576,54.3211,10983.0
2017-10-20 14:30:00,59.91,59.97,59.87,59.88,15930.0,54.3301,54.3846,54.2939,54.3029,15930.0
2017-10-20 15:00:00,59.89,59.91,59.82,59.82,15439.0,54.312,54.3301,54.2485,54.2485,15439.0
2017-10-20 15:30:00,59.83,59.89,59.8,59.89,30997.0,54.2576,54.312,54.2304,54.312,30997.0
2017-10-23 09:30:00,59.9,60.0,59.76,59.96,14009.0,54.3211,54.4118,54.1941,54.3755,14009.0
2017-10-23 10:00:00,59.94,59.95,59.86,59.86,6892.0,54.3574,54.3664,54.2848,54.2848,6892.0
2017-10-23 10:30:00,59.79,59.91,59.78,59.9,8621.0,54.2213,54.3301,54.2123,54.3211,8621.0
2017-10-23 11:00:00,59.89,59.94,59.86,59.91,7525.0,54.312,54.3574,54.2848,54.3301,7525.0
2017-10-23 11:30:00,59.91,59.94,59.82,59.86,11775.0,54.3301,54.3574,54.2485,54.2848,11775.0
2017-10-23 12:00:00,59.85,59.91,59.83,59.9,7063.0,54.2757,54.3301,54.2576,54.3211,7063.0
2017-10-23 12:30:00,59.9,59.92,59.83,59.9,10446.0,54.3211,54.3392,54.2576,54.3211,10446.0
2017-10-23 13:00:00,59.89,59.9,59.84,59.9,7600.0,54.312,54.3211,54.2667,54.3211,7600.0
2017-10-23 13:30:00,59.91,59.97,59.89,59.93,21304.0,54.3301,54.3846,54.312,54.3483,21304.0
2017-10-23 14:00:00,59.93,60.04,59.9,59.98,18778.0,54.3483,54.448,54.3211,54.3936,18778.0
2017-10-23 14:30:00,60.0,60.02,59.95,60.02,14041.0,54.4118,54.4299,54.3664,54.4299,14041.0
2017-10-23 15:00:00,60.01,60.08,59.99,60.08,22779.0,54.4208,54.4843,54.4027,54.4843,22779.0
2017-10-23 15:30:00,60.08,60.12,60.01,60.12,57737.0,54.4843,54.5206,54.4208,54.5206,57737.0
2017-10-24 09:30:00,60.66,61.57,60.53,61.33,77779.0,55.0103,55.8355,54.8924,55.6179,77779.0
2017-10-24 10:00:00,61.25,61.65,61.1,61.41,127047.0,55.5453,55.9081,55.4093,55.6904,127047.0
2017-10-24 10:30:00,61.41,61.57,61.12,61.12,29731.0,55.6904,55.8355,55.4275,55.4275,29731.0
2017-10-24 11:00:00,61.13,61.25,61.08,61.15,25659.0,55.4365,55.5453,55.3912,55.4547,25659.0
2017-10-24 11:30:00,61.15,61.25,60.93,61.07,24770.0,55.4547,55.5453,55.2551,55.3821,24770.0
2017-10-24 12:00:00,61.0,61.21,60.96,61.17,11441.0,55.3186,55.5091,55.2824,55.4728,11441.0
2017-10-24 12:30:00,61.17,61.31,61.13,61.31,13456.0,55.4728,55.5998,55.4365,55.5998,13456.0
2017-10-24 13:00:00,61.3,61.38,61.26,61.29,18928.0,55.5907,55.6632,55.5544,55.5816,18928.0
2017-10-24 13:30:00,61.29,61.48,61.28,61.43,15237.0,55.5816,55.7539,55.5725,55.7086,15237.0
2017-10-24 14:00:00,61.43,61.59,61.4,61.55,38885.0,55.7086,55.8537,55.6814,55.8174,38885.0
2017-10-24 14:30:00,61.55,61.69,61.53,61.67,71648.0,55.8174,55.9444,55.7993,55.9262,71648.0
2017-10-24 15:00:00,61.67,61.88,61.61,61.87,57606.0,55.9262,56.1167,55.8718,56.1076,57606.0
2017-10-24 15:30:00,61.87,61.88,61.78,61.84,137376.0,56.1076,56.1167,56.026,56.0804,137376.0
2017-10-25 09:30:00,61.4,61.45,60.84,61.23,80669.0,55.6814,55.7267,55.1735,55.5272,80669.0
2017-10-25 10:00:00,61.2,61.38,60.8,60.98,116427.0,55.5,55.6632,55.1373,55.3005,116427.0
2017-10-25 10:30:00,60.97,61.19,60.92,61.04,25383.0,55.2914,55.4909,55.2461,55.3549,25383.0
2017-10-25 11:00:00,61.0,61.12,60.9,61.04,35068.0,55.3186,55.4275,55.2279,55.3549,35068.0
2017-10-25 11:30:00,61.02,61.07,60.78,60.87,21772.0,55.3368,55.3821,55.1191,55.2007,21772.0
2017-10-25 12:00:00,60.87,60.94,60.74,60.79,22708.0,55.2007,55.2642,55.0828,55.1282,22708.0
2017-10-25 12:30:00,60.76,60.88,60.73,60.87,14596.0,55.101,55.2098,55.0738,55.2007,14596.0
2017-10-25 13:00:00,60.88,61.08,60.87,61.01,10313.0,55.2098,55.3912,55.2007,55.3277,10313.0
2017-10-25 13:30:00,60.98,61.24,60.98,61.22,15742.0,55.3005,55.5363,55.3005,55.5181,15742.0
2017-10-25 14:00:00,61.21,61.33,61.13,61.26,26087.0,55.5091,55.6179,55.4365,55.5544,26087.0
2017-10-25 14:30:00,61.24,61.27,61.06,61.06,20232.0,55.5363,55.5635,55.373,55.373,20232.0
2017-10-25 15:00:00,61.06,61.09,60.87,60.89,61564.0,55.373,55.4002,55.2007,55.2189,61564.0
2017-10-25 15:30:00,60.89,60.89,60.57,60.59,184073.0,55.2189,55.2189,54.9287,54.9468,184073.0
2017-10-26 09:30:00,60.83,60.83,60.32,60.43,18714.0,55.1645,55.1645,54.702,54.8017,18714.0
2017-10-26 10:00:00,60.41,60.46,60.26,60.38,24616.0,54.7836,54.8289,54.6475,54.7564,24616.0
2017-10-26 10:30:00,60.4,60.56,60.34,60.42,19572.0,54.7745,54.9196,54.7201,54.7926,19572.0
2017-10-26 11:00:00,60.39,60.45,59.94,60.0,69936.0,54.7654,54.8199,54.3574,54.4118,69936.0
2017-10-26 11:30:00,59.99,60.05,59.78,59.82,44342.0,54.4027,54.4571,54.2123,54.2485,44342.0
2017-10-26 12:00:00,59.82,59.84,59.57,59.72,73472.0,54.2485,54.2667,54.0218,54.1578,73472.0
2017-10-26 12:30:00,59.72,59.88,59.66,59.85,42657.0,54.1578,54.3029,54.1034,54.2757,42657.0
2017-10-26 13:00:00,59.85,60.1,59.81,60.07,23800.0,54.2757,54.5025,54.2395,54.4752,23800.0
2017-10-26 13:30:00,60.08,60.24,60.03,60.21,56906.0,54.4843,54.6294,54.439,54.6022,56906.0
2017-10-26 14:00:00,60.21,60.26,60.06,60.16,49251.0,54.6022,54.6475,54.4662,54.5569,49251.0
2017-10-26 14:30:00,60.17,60.24,60.13,60.21,41746.0,54.5659,54.6294,54.5297,54.6022,41746.0
2017-10-26 15:00:00,60.21,60.31,60.21,60.23,98452.0,54.6022,54.6929,54.6022,54.6203,98452.0
2017-10-26 15:30:00,60.24,60.31,60.15,60.2,205024.0,54.6294,54.6929,54.5478,54.5931,205024.0
2017-10-27 09:30:00,60.13,60.32,60.03,60.15,9102.0,54.5297,54.702,54.439,54.5478,9102.0
2017-10-27 10:00:00,60.1,60.13,59.5,59.62,23467.0,54.5025,54.5297,53.9583,54.0672,23467.0
2017-10-27 10:30:00,59.63,59.72,59.53,59.71,20164.0,54.0762,54.1578,53.9855,54.1488,20164.0
2017-10-27 11:00:00,59.75,59.94,59.71,59.86,16376.0,54.185,54.3574,54.1488,54.2848,16376.0
2017-10-27 11:30:00,59.89,59.99,59.88,59.95,9523.0,54.312,54.4027,54.3029,54.3664,9523.0
2017-10-27 12:00:00,59.95,59.96,59.87,59.93,17894.0,54.3664,54.3755,54.2939,54.3483,17894.0
2017-10-27 12:30:00,59.96,60.03,59.96,60.02,3098.0,54.3755,54.439,54.3755,54.4299,3098.0
2017-10-27 13:00:00,60.01,60.01,59.93,59.93,4006.0,54.4208,54.4208,54.3483,54.3483,4006.0
2017-10-27 13:30:00,59.94,60.04,59.93,60.0,18032.0,54.3574,54.448,54.3483,54.4118,18032.0
2017-10-27 14:00:00,59.97,60.08,59.97,60.04,5900.0,54.3846,54.4843,54.3846,54.448,5900.0
2017-10-27 14:30:00,60.02,60.03,59.95,59.98,11093.0,54.4299,54.439,54.3664,54.3936,11093.0
2017-10-27 15:00:00,59.98,60.14,59.98,60.14,34294.0,54.3936,54.5387,54.3936,54.5387,34294.0
2017-10-27 15:30:00,60.16,60.18,60.01,60.03,68377.0,54.5569,54.575,54.4208,54.439,68377.0
2017-10-30 09:30:00,60.19,60.19,59.82,59.86,43411.0,54.5841,54.5841,54.2485,54.2848,43411.0
2017-10-30 10:00:00,59.84,59.99,59.82,59.97,24633.0,54.2667,54.4027,54.2485,54.3846,24633.0
2017-10-30 10:30:00,59.97,60.17,59.97,60.14,16851.0,54.3846,54.5659,54.3846,54.5387,16851.0
2017-10-30 11:00:00,60.15,60.24,60.05,60.07,22078.0,54.5478,54.6294,54.4571,54.4752,22078.0
2017-10-30 11:30:00,60.06,60.09,59.88,60.02,34210.0,54.4662,54.4934,54.3029,54.4299,34210.0
2017-10-30 12:00:00,60.01,60.1,59.98,60.1,38404.0,54.4208,54.5025,54.3936,54.5025,38404.0
2017-10-30 12:30:00,60.09,60.09,59.97,60.07,13582.0,54.4934,54.4934,54.3846,54.4752,13582.0
2017-10-30 13:00:00,60.07,60.1,60.07,60.09,6962.0,54.4752,54.5025,54.4752,54.4934,6962.0
2017-10-30 13:30:00,60.06,60.07,59.97,59.97,10642.0,54.4662,54.4752,54.3846,54.3846,10642.0
2017-10-30 14:00:00,59.94,59.98,59.89,59.89,19007.0,54.3574,54.3936,54.312,54.312,19007.0
2017-10-30 14:30:00,59.92,60.1,59.92,60.08,49382.0,54.3392,54.5025,54.3392,54.4843,49382.0
2017-10-30 15:00:00,60.09,60.24,60.09,60.09,19927.0,54.4934,54.6294,54.4934,54.4934,19927.0
2017-10-30 15:30:00,60.08,60.3,60.05,60.26,75725.0,54.4843,54.6838,54.4571,54.6475,75725.0
2017-10-31 09:30:00,60.26,60.61,60.18,60.19,26815.0,54.6475,54.965,54.575,54.5841,26815.0
2017-10-31 10:00:00,60.25,60.26,59.96,60.14,20731.0,54.6385,54.6475,54.3755,54.5387,20731.0
2017-10-31 10:30:00,60.12,60.15,59.96,60.1,41223.0,54.5206,54.5478,54.3755,54.5025,41223.0
2017-10-31 11:00:00,60.12,60.19,60.06,60.09,15087.0,54.5206,54.5841,54.4662,54.4934,15087.0
2017-10-31 11:30:00,60.07,60.16,60.03,60.13,25734.0,54.4752,54.5569,54.439,54.5297,25734.0
2017-10-31 12:00:00,60.13,60.17,60.05,60.09,11849.0,54.5297,54.5659,54.4571,54.4934,11849.0
2017-10-31 12:30:00,60.07,60.08,59.91,60.02,38640.0,54.4752,54.4843,54.3301,54.4299,38640.0
2017-10-31 13:00:00,60.04,60.11,60.04,60.06,18140.0,54.448,54.5115,54.448,54.4662,18140.0
2017-10-31 13:30:00,60.05,60.14,60.03,60.14,18659.0,54.4571,54.5387,54.439,54.5387,18659.0
2017-10-31 14:00:00,60.13,60.13,60.06,60.06,18879.0,54.5297,54.5297,54.4662,54.4662,18879.0
2017-10-31 14:30:00,60.06,60.17,60.01,60.17,42326.0,54.4662,54.5659,54.4208,54.5659,42326.0
2017-10-31 15:00:00,60.17,60.18,59.99,60.05,36829.0,54.5659,54.575,54.4027,54.4571,36829.0
2017-10-31 15:30:00,60.04,60.04,59.83,59.95,168591.0,54.448,54.448,54.2576,54.3664,168591.0
2017-11-01 09:30:00,60.16,60.36,59.97,60.36,12834.0,54.5569,54.7382,54.3846,54.7382,12834.0
2017-11-01 10:00:00,60.37,60.39,60.16,60.29,20604.0,54.7473,54.7654,54.5569,54.6748,20604.0
2017-11-01 10:30:00,60.29,60.5,60.29,60.43,12694.0,54.6748,54.8652,54.6748,54.8017,12694.0
2017-11-01 11:00:00,60.43,60.55,60.37,60.42,38116.0,54.8017,54.9105,54.7473,54.7926,38116.0
2017-11-01 11:30:00,60.4,60.43,60.21,60.29,21571.0,54.7745,54.8017,54.6022,54.6748,21571.0
2017-11-01 12:00:00,60.22,60.32,60.21,60.21,11871.0,54.6113,54.702,54.6022,54.6022,11871.0
2017-11-01 12:30:00,60.21,60.3,60.12,60.12,21843.0,54.6022,54.6838,54.5206,54.5206,21843.0
2017-11-01 13:00:00,60.08,60.26,60.07,60.24,17389.0,54.4843,54.6475,54.4752,54.6294,17389.0
2017-11-01 13:30:00,60.26,60.35,60.23,60.32,15752.0,54.6475,54.7292,54.6203,54.702,15752.0
2017-11-01 14:00:00,60.32,60.44,60.32,60.37,19094.0,54.702,54.8108,54.702,54.7473,19094.0
2017-11-01 14:30:00,60.34,60.49,60.34,60.41,11213.0,54.7201,54.8561,54.7201,54.7836,11213.0
2017-11-01 15:00:00,60.38,60.44,60.28,60.33,31615.0,54.7564,54.8108,54.6657,54.711,31615.0
2017-11-01 15:30:00,60.31,60.46,60.29,60.38,92842.0,54.6929,54.8289,54.6748,54.7564,92842.0
2017-11-02 09:30:00,60.34,60.53,60.12,60.41,9213.0,54.7201,54.8924,54.5206,54.7836,9213.0
2017-11-02 10:00:00,60.41,60.51,60.26,60.41,20420.0,54.7836,54.8743,54.6475,54.7836,20420.0
2017-11-02 10:30:00,60.39,60.53,60.31,60.37,12152.0,54.7654,54.8924,54.6929,54.7473,12152.0
2017-11-02 11:00:00,60.29,60.62,60.29,60.55,15781.0,54.6748,54.974,54.6748,54.9105,15781.0
2017-11-02 11:30:00,60.57,60.62,60.53,60.57,6487.0,54.9287,54.974,54.8924,54.9287,6487.0
2017-11-02 12:00:00,60.6,60.72,60.57,60.68,15582.0,54.9559,55.0647,54.9287,55.0284,15582.0
2017-11-02 12:30:00,60.65,60.71,60.63,60.71,3361.0,55.0012,55.0556,54.9831,55.0556,3361.0
2017-11-02 13:00:00,60.7,60.79,60.62,60.79,7913.0,55.0466,55.1282,54.974,55.1282,7913.0
2017-11-02 13:30:00,60.79,60.82,60.73,60.76,7144.0,55.1282,55.1554,55.0738,55.101,7144.0
2017-11-02 14:00:00,60.74,60.75,60.66,60.7,12802.0,55.0828,55.0919,55.0103,55.0466,12802.0
2017-11-02 14:30:00,60.71,61.18,60.71,61.16,33544.0,55.0556,55.4819,55.0556,55.4637,33544.0
2017-11-02 15:00:00,61.13,61.42,61.12,61.42,42587.0,55.4365,55.6995,55.4275,55.6995,42587.0
2017-11-02 15:30:00,61.42,61.55,61.28,61.32,78516.0,55.6995,55.8174,55.5725,55.6088,78516.0
2017-11-03 09:30:00,61.23,61.55,61.06,61.17,24171.0,55.5272,55.8174,55.373,55.4728,24171.0
2017-11-03 10:00:00,61.21,61.33,61.0,61.01,22021.0,55.5091,55.6179,55.3186,55.3277,22021.0
2017-11-03 10:30:00,61.02,61.1,60.97,61.0,81092.0,55.3368,55.4093,55.2914,55.3186,81092.0
2017-11-03 11:00:00,61.0,61.19,60.99,61.14,27722.0,55.3186,55.4909,55.3096,55.4456,27722.0
2017-11-03 11:30:00,61.1,61.22,61.08,61.21,9297.0,55.4093,55.5181,55.3912,55.5091,9297.0
2017-11-03 12:00:00,61.22,61.24,61.18,61.23,15567.0,55.5181,55.5363,55.4819,55.5272,15567.0
2017-11-03 12:30:00,61.22,61.24,61.18,61.18,9510.0,55.5181,55.5363,55.4819,55.4819,9510.0
2017-11-03 13:00:00,61.18,61.22,61.15,61.18,36678.0,55.4819,55.5181,55.4547,55.4819,36678.0
2017-11-03 13:30:00,61.17,61.21,61.16,61.16,15083.0,55.4728,55.5091,55.4637,55.4637,15083.0
2017-11-03 14:00:00,61.19,61.19,61.09,61.11,9148.0,55.4909,55.4909,55.4002,55.4184,9148.0
2017-11-03 14:30:00,61.11,61.12,60.86,60.89,59319.0,55.4184,55.4275,55.1917,55.2189,59319.0
2017-11-03 15:00:00,60.89,61.14,60.88,61.08,38803.0,55.2189,55.4456,55.2098,55.3912,38803.0
2017-11-03 15:30:00,61.08,61.11,60.89,61.02,60825.0,55.3912,55.4184,55.2189,55.3368,60825.0
2017-11-06 09:30:00,60.9,61.24,60.73,61.24,16759.0,55.2279,55.5363,55.0738,55.5363,16759.0
2017-11-06 10:00:00,61.23,61.29,61.06,61.13,12739.0,55.5272,55.5816,55.373,55.4365,12739.0
2017-11-06 10:30:00,61.15,61.28,61.15,61.19,12666.0,55.4547,55.5725,55.4547,55.4909,12666.0
2017-11-06 11:00:00,61.22,61.36,61.19,61.35,11980.0,55.5181,55.6451,55.4909,55.636,11980.0
2017-11-06 11:30:00,61.33,61.34,61.12,61.18,19983.0,55.6179,55.627,55.4275,55.4819,19983.0
2017-11-06 12:00:00,61.2,61.25,61.12,61.23,6245.0,55.5,55.5453,55.4275,55.5272,6245.0
2017-11-06 12:30:00,61.25,61.28,61.2,61.2,6250.0,55.5453,55.5725,55.5,55.5,6250.0
2017-11-06 13:00:00,61.23,61.37,61.22,61.27,17699.0,55.5272,55.6542,55.5181,55.5635,17699.0
2017-11-06 13:30:00,61.33,61.36,61.14,61.18,20380.0,55.6179,55.6451,55.4456,55.4819,20380.0
2017-11-06 14:00:00,61.19,61.24,61.12,61.13,17449.0,55.4909,55.5363,55.4275,55.4365,17449.0
2017-11-06 14:30:00,61.14,61.18,61.07,61.07,27697.0,55.4456,55.4819,55.3821,55.3821,27697.0
2017-11-06 15:00:00,61.08,61.2,61.07,61.11,45351.0,55.3912,55.5,55.3821,55.4184,45351.0
2017-11-06 15:30:00,61.12,61.24,60.89,61.01,190581.0,55.4275,55.5363,55.2189,55.3277,190581.0
2017-11-07 09:30:00,59.2,59.66,57.85,58.02,127300.0,53.6863,54.1034,52.462,52.6162,127300.0
2017-11-07 10:00:00,58.1,58.63,57.32,57.99,99925.0,52.6887,53.1694,51.9814,52.589,99925.0
2017-11-07 10:30:00,57.97,58.34,57.73,58.24,58960.0,52.5708,52.9064,52.3532,52.8157,58960.0
2017-11-07 11:00:00,58.23,58.36,57.92,58.15,150600.0,52.8066,52.9245,52.5255,52.7341,150600.0
2017-11-07 11:30:00,58.15,58.19,57.79,58.09,94398.0,52.7341,52.7703,52.4076,52.6797,94398.0
2017-11-07 12:00:00,58.11,58.38,57.96,58.32,69677.0,52.6978,52.9426,52.5618,52.8882,69677.0
2017-11-07 12:30:00,58.32,58.32,57.85,58.01,47228.0,52.8882,52.8882,52.462,52.6071,47228.0
2017-11-07 13:00:00,58.01,58.17,57.61,57.97,173557.0,52.6071,52.7522,52.2444,52.5708,173557.0
2017-11-07 13:30:00,58.0,58.62,57.94,58.49,57061.0,52.598,53.1603,52.5436,53.0424,57061.0
2017-11-07 14:00:00,58.5,59.27,58.43,59.12,87869.0,53.0515,53.7498,52.988,53.6137,87869.0
2017-11-07 14:30:00,59.12,59.39,58.99,59.36,50512.0,53.6137,53.8586,53.4958,53.8314,50512.0
2017-11-07 15:00:00,59.36,59.9,59.33,59.78,175441.0,53.8314,54.3211,53.8042,54.2123,175441.0
2017-11-07 15:30:00,59.78,60.14,59.6,60.04,405695.0,54.2123,54.5387,54.049,54.448,405695.0
2017-11-08 09:30:00,60.03,60.79,60.03,60.65,24187.0,54.439,55.1282,54.439,55.0012,24187.0
2017-11-08 10:00:00,60.58,60.95,60.58,60.87,34039.0,54.9377,55.2733,54.9377,55.2007,34039.0
2017-11-08 10:30:00,60.87,61.1,60.83,61.02,27267.0,55.2007,55.4093,55.1645,55.3368,27267.0
2017-11-08 11:00:00,61.03,61.08,60.97,61.03,21083.0,55.3458,55.3912,55.2914,55.3458,21083.0
2017-11-08 11:30:00,61.01,61.24,60.94,61.02,18921.0,55.3277,55.5363,55.2642,55.3368,18921.0
2017-11-08 12:00:00,61.01,61.11,60.89,60.93,44156.0,55.3277,55.4184,55.2189,55.2551,44156.0
2017-11-08 12:30:00,60.93,61.01,60.89,60.98,31902.0,55.2551,55.3277,55.2189,55.3005,31902.0
2017-11-08 13:00:00,60.98,61.01,60.83,60.88,39712.0,55.3005,55.3277,55.1645,55.2098,39712.0
2017-11-08 13:30:00,60.9,60.9,60.51,60.73,32294.0,55.2279,55.2279,54.8743,55.0738,32294.0
2017-11-08 14:00:00,60.69,60.7,60.35,60.47,44941.0,55.0375,55.0466,54.7292,54.838,44941.0
2017-11-08 14:30:00,60.48,60.54,60.42,60.49,56451.0,54.8471,54.9015,54.7926,54.8561,56451.0
2017-11-08 15:00:00,60.5,60.67,60.41,60.57,178669.0,54.8652,55.0194,54.7836,54.9287,178669.0
2017-11-08 15:30:00,60.58,60.63,60.46,60.52,124525.0,54.9377,54.9831,54.8289,54.8833,124525.0
2017-11-09 09:30:00,60.55,61.15,60.36,60.68,22049.0,54.9105,55.4547,54.7382,55.0284,22049.0
2017-11-09 10:00:00,60.71,60.82,60.28,60.29,21459.0,55.0556,55.1554,54.6657,54.6748,21459.0
2017-11-09 10:30:00,60.32,60.6,60.31,60.5,21067.0,54.702,54.9559,54.6929,54.8652,21067.0
2017-11-09 11:00:00,60.51,60.59,60.3,60.3,13907.0,54.8743,54.9468,54.6838,54.6838,13907.0
2017-11-09 11:30:00,60.33,60.36,60.21,60.34,12328.0,54.711,54.7382,54.6022,54.7201,12328.0
2017-11-09 12:00:00,60.36,60.37,60.03,60.17,25676.0,54.7382,54.7473,54.439,54.5659,25676.0
2017-11-09 12:30:00,60.17,60.29,60.0,60.01,23263.0,54.5659,54.6748,54.4118,54.4208,23263.0
2017-11-09 13:00:00,60.04,60.18,59.92,60.12,55646.0,54.448,54.575,54.3392,54.5206,55646.0
2017-11-09 13:30:00,60.13,60.13,59.87,60.0,17520.0,54.5297,54.5297,54.2939,54.4118,17520.0
2017-11-09 14:00:00,60.0,60.1,59.95,60.03,33434.0,54.4118,54.5025,54.3664,54.439,33434.0
2017-11-09 14:30:00,60.02,60.11,59.9,60.08,98214.0,54.4299,54.5115,54.3211,54.4843,98214.0
2017-11-09 15:00:00,60.11,60.12,59.87,59.95,45528.0,54.5115,54.5206,54.2939,54.3664,45528.0
2017-11-09 15:30:00,59.96,60.26,59.92,60.19,187743.0,54.3755,54.6475,54.3392,54.5841,187743.0
2017-11-10 09:30:00,59.93,60.21,59.78,59.78,6583.0,54.3483,54.6022,54.2123,54.2123,6583.0
2017-11-10 10:00:00,59.78,59.91,59.68,59.81,9874.0,54.2123,54.3301,54.1216,54.2395,9874.0
2017-11-10 10:30:00,59.8,59.85,59.66,59.83,10664.0,54.2304,54.2757,54.1034,54.2576,10664.0
2017-11-10 11:00:00,59.82,60.06,59.8,60.02,8452.0,54.2485,54.4662,54.2304,54.4299,8452.0
2017-11-10 11:30:00,60.04,60.09,60.01,60.03,7204.0,54.448,54.4934,54.4208,54.439,7204.0
2017-11-10 12:00:00,60.02,60.17,60.01,60.17,7316.0,54.4299,54.5659,54.4208,54.5659,7316.0
2017-11-10 12:30:00,60.12,60.16,60.06,60.08,11463.0,54.5206,54.5569,54.4662,54.4843,11463.0
2017-11-10 13:00:00,60.09,60.27,60.07,60.27,9337.0,54.4934,54.6566,54.4752,54.6566,9337.0
2017-11-10 13:30:00,60.24,60.25,60.15,60.16,6351.0,54.6294,54.6385,54.5478,54.5569,6351.0
2017-11-10 14:00:00,60.21,60.36,60.18,60.36,6849.0,54.6022,54.7382,54.575,54.7382,6849.0
2017-11-10 14:30:00,60.36,60.49,60.3,60.49,15117.0,54.7382,54.8561,54.6838,54.8561,15117.0
2017-11-10 15:00:00,60.51,60.62,60.48,60.61,30098.0,54.8743,54.974,54.8471,54.965,30098.0
2017-11-10 15:30:00,60.6,60.61,60.42,60.5,67960.0,54.9559,54.965,54.7926,54.8652,67960.0
2017-11-13 09:30:00,60.41,60.46,59.95,60.11,15300.0,54.7836,54.8289,54.3664,54.5115,15300.0
2017-11-13 10:00:00,60.18,60.47,60.12,60.32,12057.0,54.575,54.838,54.5206,54.702,12057.0
2017-11-13 10:30:00,60.3,60.33,60.05,60.18,13995.0,54.6838,54.711,54.4571,54.575,13995.0
2017-11-13 11:00:00,60.2,60.34,60.1,60.1,21323.0,54.5931,54.7201,54.5025,54.5025,21323.0
2017-11-13 11:30:00,60.12,60.23,60.1,60.12,21699.0,54.5206,54.6203,54.5025,54.5206,21699.0
2017-11-13 12:00:00,60.17,60.41,60.12,60.41,37822.0,54.5659,54.7836,54.5206,54.7836,37822.0
2017-11-13 12:30:00,60.41,60.45,60.4,60.44,3469.0,54.7836,54.8199,54.7745,54.8108,3469.0
2017-11-13 13:00:00,60.44,60.47,60.41,60.41,7700.0,54.8108,54.838,54.7836,54.7836,7700.0
2017-11-13 13:30:00,60.39,60.56,60.38,60.53,10456.0,54.7654,54.9196,54.7564,54.8924,10456.0
2017-11-13 14:00:00,60.53,60.62,60.51,60.6,14930.0,54.8924,54.974,54.8743,54.9559,14930.0
2017-11-13 14:30:00,60.57,60.59,60.51,60.54,18025.0,54.9287,54.9468,54.8743,54.9015,18025.0
2017-11-13 15:00:00,60.54,60.63,60.52,60.54,36318.0,54.9015,54.9831,54.8833,54.9015,36318.0
2017-11-13 15:30:00,60.54,60.64,60.52,60.57,98250.0,54.9015,54.9922,54.8833,54.9287,98250.0
2017-11-14 09:30:00,60.16,60.36,59.97,60.26,64536.0,54.5569,54.7382,54.3846,54.6475,64536.0
2017-11-14 10:00:00,60.26,60.38,59.98,59.99,111107.0,54.6475,54.7564,54.3936,54.4027,111107.0
2017-11-14 10:30:00,59.96,60.21,59.94,60.15,28866.0,54.3755,54.6022,54.3574,54.5478,28866.0
2017-11-14 11:00:00,60.07,60.34,60.06,60.29,21596.0,54.4752,54.7201,54.4662,54.6748,21596.0
2017-11-14 11:30:00,60.25,60.46,60.21,60.45,14761.0,54.6385,54.8289,54.6022,54.8199,14761.0
2017-11-14 12:00:00,60.43,60.53,60.39,60.52,11456.0,54.8017,54.8924,54.7654,54.8833,11456.0
2017-11-14 12:30:00,60.51,60.58,60.47,60.52,15161.0,54.8743,54.9377,54.838,54.8833,15161.0
2017-11-14 13:00:00,60.5,60.58,60.42,60.53,7510.0,54.8652,54.9377,54.7926,54.8924,7510.0
2017-11-14 13:30:00,60.52,60.7,60.49,60.65,17808.0,54.8833,55.0466,54.8561,55.0012,17808.0
2017-11-14 14:00:00,60.65,60.68,60.58,60.62,11350.0,55.0012,55.0284,54.9377,54.974,11350.0
2017-11-14 14:30:00,60.63,60.8,60.63,60.78,19098.0,54.9831,55.1373,54.9831,55.1191,19098.0
2017-11-14 15:00:00,60.79,60.89,60.77,60.81,31845.0,55.1282,55.2189,55.11,55.1463,31845.0
2017-11-14 15:30:00,60.8,60.92,60.78,60.83,82821.0,55.1373,55.2461,55.1191,55.1645,82821.0
2017-11-15 09:30:00,60.51,60.82,60.06,60.1,109726.0,54.8743,55.1554,54.4662,54.5025,109726.0
2017-11-15 10:00:00,60.15,60.15,59.82,59.93,14200.0,54.5478,54.5478,54.2485,54.3483,14200.0
2017-11-15 10:30:00,59.96,59.96,59.7,59.9,16457.0,54.3755,54.3755,54.1397,54.3211,16457.0
2017-11-15 11:00:00,59.91,59.97,59.84,59.89,28017.0,54.3301,54.3846,54.2667,54.312,28017.0
2017-11-15 11:30:00,59.89,60.07,59.87,59.99,118593.0,54.312,54.4752,54.2939,54.4027,118593.0
2017-11-15 12:00:00,59.99,60.07,59.83,59.99,19449.0,54.4027,54.4752,54.2576,54.4027,19449.0
2017-11-15 12:30:00,60.0,60.07,59.75,59.8,48763.0,54.4118,54.4752,54.185,54.2304,48763.0
2017-11-15 13:00:00,59.81,59.88,59.73,59.88,17483.0,54.2395,54.3029,54.1669,54.3029,17483.0
2017-11-15 13:30:00,59.86,59.87,59.75,59.81,28622.0,54.2848,54.2939,54.185,54.2395,28622.0
2017-11-15 14:00:00,59.83,59.85,59.78,59.83,23897.0,54.2576,54.2757,54.2123,54.2576,23897.0
2017-11-15 14:30:00,59.83,59.9,59.81,59.87,13993.0,54.2576,54.3211,54.2395,54.2939,13993.0
2017-11-15 15:00:00,59.88,59.89,59.82,59.87,46298.0,54.3029,54.312,54.2485,54.2939,46298.0
2017-11-15 15:30:00,59.86,59.94,59.75,59.87,197563.0,54.2848,54.3574,54.185,54.2939,197563.0
2017-11-16 09:30:00,59.95,60.1,59.85,59.96,36013.0,54.3664,54.5025,54.2757,54.3755,36013.0
2017-11-16 10:00:00,59.96,60.18,59.87,59.91,21671.0,54.3755,54.575,54.2939,54.3301,21671.0
2017-11-16 10:30:00,59.9,60.06,59.9,60.0,14748.0,54.3211,54.4662,54.3211,54.4118,14748.0
2017-11-16 11:00:00,60.01,60.1,59.98,60.07,8846.0,54.4208,54.5025,54.3936,54.4752,8846.0
2017-11-16 11:30:00,60.05,60.44,60.0,60.44,58524.0,54.4571,54.8108,54.4118,54.8108,58524.0
2017-11-16 12:00:00,60.4,60.41,60.29,60.41,10646.0,54.7745,54.7836,54.6748,54.7836,10646.0
2017-11-16 12:30:00,60.41,60.57,60.41,60.57,13740.0,54.7836,54.9287,54.7836,54.9287,13740.0
2017-11-16 13:00:00,60.57,60.64,60.51,60.56,5463.0,54.9287,54.9922,54.8743,54.9196,5463.0
2017-11-16 13:30:00,60.54,60.56,60.29,60.29,9935.0,54.9015,54.9196,54.6748,54.6748,9935.0
2017-11-16 14:00:00,60.29,60.43,60.29,60.43,21901.0,54.6748,54.8017,54.6748,54.8017,21901.0
2017-11-16 14:30:00,60.42,60.43,60.01,60.16,42111.0,54.7926,54.8017,54.4208,54.5569,42111.0
2017-11-16 15:00:00,60.16,60.19,59.93,60.03,31999.0,54.5569,54.5841,54.3483,54.439,31999.0
2017-11-16 15:30:00,60.03,60.04,59.91,60.0,112327.0,54.439,54.448,54.3301,54.4118,112327.0
2017-11-17 09:30:00,59.72,60.06,59.49,59.98,80899.0,54.2573,54.5662,54.0483,54.4935,80899.0
2017-11-17 10:00:00,59.99,60.04,59.76,59.85,70414.0,54.5026,54.548,54.2936,54.3754,70414.0
2017-11-17 10:30:00,59.8,59.82,59.64,59.82,7666.0,54.3299,54.3481,54.1846,54.3481,7666.0
2017-11-17 11:00:00,59.79,59.87,59.65,59.84,10613.0,54.3209,54.3935,54.1937,54.3663,10613.0
2017-11-17 11:30:00,59.89,60.14,59.89,60.07,36138.0,54.4117,54.6388,54.4117,54.5753,36138.0
2017-11-17 12:00:00,60.05,60.16,60.02,60.1,5503.0,54.5571,54.657,54.5298,54.6025,5503.0
2017-11-17 12:30:00,60.11,60.14,59.99,59.99,7256.0,54.6116,54.6388,54.5026,54.5026,7256.0
2017-11-17 13:00:00,60.05,60.07,59.96,59.97,58844.0,54.5571,54.5753,54.4753,54.4844,58844.0
2017-11-17 13:30:00,59.95,59.95,59.83,59.84,3800.0,54.4662,54.4662,54.3572,54.3663,3800.0
2017-11-17 14:00:00,59.84,60.06,59.83,60.03,14695.0,54.3663,54.5662,54.3572,54.5389,14695.0
2017-11-17 14:30:00,60.02,60.14,60.01,60.13,7732.0,54.5298,54.6388,54.5207,54.6298,7732.0
2017-11-17 15:00:00,60.17,60.17,59.97,59.98,15890.0,54.6661,54.6661,54.4844,54.4935,15890.0
2017-11-17 15:30:00,59.99,60.02,59.89,59.9,41208.0,54.5026,54.5298,54.4117,54.4208,41208.0
2017-11-20 09:30:00,59.95,60.47,59.86,60.03,7794.0,54.4662,54.9387,54.3845,54.5389,7794.0
2017-11-20 10:00:00,60.11,60.15,59.98,60.06,15611.0,54.6116,54.6479,54.4935,54.5662,15611.0
2017-11-20 10:30:00,60.09,60.1,60.02,60.02,8210.0,54.5934,54.6025,54.5298,54.5298,8210.0
2017-11-20 11:00:00,60.01,60.12,60.0,60.06,13990.0,54.5207,54.6207,54.5117,54.5662,13990.0
2017-11-20 11:30:00,60.08,60.14,60.03,60.1,8661.0,54.5843,54.6388,54.5389,54.6025,8661.0
2017-11-20 12:00:00,60.08,60.17,60.04,60.08,13593.0,54.5843,54.6661,54.548,54.5843,13593.0
2017-11-20 12:30:00,60.07,60.09,60.01,60.06,10311.0,54.5753,54.5934,54.5207,54.5662,10311.0
2017-11-20 13:00:00,60.06,60.09,59.9,59.9,25016.0,54.5662,54.5934,54.4208,54.4208,25016.0
2017-11-20 13:30:00,59.9,60.03,59.84,59.96,116835.0,54.4208,54.5389,54.3663,54.4753,116835.0
2017-11-20 14:00:00,59.96,60.0,59.92,59.92,20101.0,54.4753,54.5117,54.439,54.439,20101.0
2017-11-20 14:30:00,59.92,60.17,59.88,60.17,16487.0,54.439,54.6661,54.4026,54.6661,16487.0
2017-11-20 15:00:00,60.2,60.22,60.02,60.03,17031.0,54.6934,54.7115,54.5298,54.5389,17031.0
2017-11-20 15:30:00,60.03,60.14,59.97,60.13,68584.0,54.5389,54.6388,54.4844,54.6298,68584.0
2017-11-21 09:30:00,60.13,60.41,59.95,60.15,88155.0,54.6298,54.8841,54.4662,54.6479,88155.0
2017-11-21 10:00:00,60.13,60.55,59.99,60.39,50086.0,54.6298,55.0113,54.5026,54.866,50086.0
2017-11-21 10:30:00,60.41,60.59,60.41,60.59,18062.0,54.8841,55.0477,54.8841,55.0477,18062.0
2017-11-21 11:00:00,60.57,60.82,60.57,60.79,20221.0,55.0295,55.2566,55.0295,55.2294,20221.0
2017-11-21 11:30:00,60.8,60.8,60.66,60.72,20270.0,55.2385,55.2385,55.1113,55.1658,20270.0
2017-11-21 12:00:00,60.73,60.77,60.56,60.63,16820.0,55.1749,55.2112,55.0204,55.084,16820.0
2017-11-21 12:30:00,60.63,60.64,60.59,60.62,13739.0,55.084,55.0931,55.0477,55.0749,13739.0
2017-11-21 13:00:00,60.62,60.69,60.6,60.69,14129.0,55.0749,55.1385,55.0568,55.1385,14129.0
2017-11-21 13:30:00,60.71,60.71,60.62,60.65,13008.0,55.1567,55.1567,55.0749,55.1022,13008.0
2017-11-21 14:00:00,60.63,60.64,60.61,60.64,9678.0,55.084,55.0931,55.0659,55.0931,9678.0
2017-11-21 14:30:00,60.64,60.71,60.63,60.69,14827.0,55.0931,55.1567,55.084,55.1385,14827.0
2017-11-21 15:00:00,60.69,60.73,60.65,60.71,21309.0,55.1385,55.1749,55.1022,55.1567,21309.0
2017-11-21 15:30:00,60.71,60.8,60.67,60.8,72249.0,55.1567,55.2385,55.1204,55.2385,72249.0
2017-11-22 09:30:00,60.76,61.02,60.38,60.96,12568.0,55.2021,55.4384,54.8569,55.3838,12568.0
2017-11-22 10:00:00,60.93,61.05,60.6,60.94,17511.0,55.3566,55.4656,55.0568,55.3657,17511.0
2017-11-22 10:30:00,60.95,61.16,60.93,61.14,15229.0,55.3748,55.5655,55.3566,55.5474,15229.0
2017-11-22 11:00:00,61.17,61.22,61.06,61.13,13710.0,55.5746,55.6201,55.4747,55.5383,13710.0
2017-11-22 11:30:00,61.13,61.2,61.01,61.02,36652.0,55.5383,55.6019,55.4293,55.4384,36652.0
2017-11-22 12:00:00,61.0,61.12,60.95,61.11,20569.0,55.4202,55.5292,55.3748,55.5201,20569.0
2017-11-22 12:30:00,61.13,61.19,61.07,61.19,10737.0,55.5383,55.5928,55.4838,55.5928,10737.0
2017-11-22 13:00:00,61.2,61.31,61.14,61.25,8052.0,55.6019,55.7018,55.5474,55.6473,8052.0
2017-11-22 13:30:00,61.24,61.25,61.15,61.16,8040.0,55.6382,55.6473,55.5565,55.5655,8040.0
2017-11-22 14:00:00,61.2,61.2,61.05,61.12,9457.0,55.6019,55.6019,55.4656,55.5292,9457.0
2017-11-22 14:30:00,61.13,61.27,61.07,61.07,30615.0,55.5383,55.6655,55.4838,55.4838,30615.0
2017-11-22 15:00:00,61.09,61.11,60.98,60.98,31914.0,55.5019,55.5201,55.402,55.402,31914.0
2017-11-22 15:30:00,60.99,61.11,60.96,61.01,66375.0,55.4111,55.5201,55.3838,55.4293,66375.0
2017-11-24 09:30:00,61.24,61.24,61.08,61.19,5820.0,55.6382,55.6382,55.4929,55.5928,5820.0
2017-11-24 10:00:00,61.19,61.27,61.07,61.12,19102.0,55.5928,55.6655,55.4838,55.5292,19102.0
2017-11-24 10:30:00,61.12,61.3,61.07,61.21,14939.0,55.5292,55.6927,55.4838,55.611,14939.0
2017-11-24 11:00:00,61.22,61.22,60.95,60.99,40830.0,55.6201,55.6201,55.3748,55.4111,40830.0
2017-11-24 11:30:00,60.97,60.97,60.84,60.84,5600.0,55.3929,55.3929,55.2748,55.2748,5600.0
2017-11-24 12:00:00,60.86,60.88,60.8,60.83,9948.0,55.293,55.3112,55.2385,55.2657,9948.0
2017-11-24 12:30:00,60.82,61.02,60.81,61.02,49187.0,55.2566,55.4384,55.2476,55.4384,49187.0
2017-11-27 09:30:00,61.04,61.04,60.74,60.74,13888.0,55.4565,55.4565,55.184,55.184,13888.0
2017-11-27 10:00:00,60.74,60.78,60.47,60.47,17453.0,55.184,55.2203,54.9387,54.9387,17453.0
2017-11-27 10:30:00,60.47,60.57,60.42,60.52,17568.0,54.9387,55.0295,54.8932,54.9841,17568.0
2017-11-27 11:00:00,60.52,60.55,60.24,60.24,20494.0,54.9841,55.0113,54.7297,54.7297,20494.0
2017-11-27 11:30:00,60.23,60.23,60.1,60.1,18758.0,54.7206,54.7206,54.6025,54.6025,18758.0
2017-11-27 12:00:00,60.1,60.14,59.99,59.99,13759.0,54.6025,54.6388,54.5026,54.5026,13759.0
2017-11-27 12:30:00,60.0,60.04,59.99,60.03,28477.0,54.5117,54.548,54.5026,54.5389,28477.0
2017-11-27 13:00:00,60.02,60.04,59.93,59.96,20606.0,54.5298,54.548,54.4481,54.4753,20606.0
2017-11-27 13:30:00,59.97,60.09,59.94,60.07,13717.0,54.4844,54.5934,54.4571,54.5753,13717.0
2017-11-27 14:00:00,60.08,60.21,60.06,60.18,14248.0,54.5843,54.7024,54.5662,54.6752,14248.0
2017-11-27 14:30:00,60.17,60.34,60.17,60.34,9957.0,54.6661,54.8206,54.6661,54.8206,9957.0
2017-11-27 15:00:00,60.32,60.32,60.19,60.25,25631.0,54.8024,54.8024,54.6843,54.7388,25631.0
2017-11-27 15:30:00,60.26,60.32,60.21,60.26,51280.0,54.7479,54.8024,54.7024,54.7479,51280.0
2017-11-28 09:30:00,60.49,60.7,60.25,60.7,2844.0,54.9568,55.1476,54.7388,55.1476,2844.0
2017-11-28 10:00:00,60.67,60.73,60.6,60.68,7009.0,55.1204,55.1749,55.0568,55.1295,7009.0
2017-11-28 10:30:00,60.67,60.69,60.6,60.66,9849.0,55.1204,55.1385,55.0568,55.1113,9849.0
2017-11-28 11:00:00,60.61,60.69,60.6,60.65,7600.0,55.0659,55.1385,55.0568,55.1022,7600.0
2017-11-28 11:30:00,60.64,60.71,60.63,60.65,7659.0,55.0931,55.1567,55.084,55.1022,7659.0
2017-11-28 12:00:00,60.66,60.69,60.63,60.66,6802.0,55.1113,55.1385,55.084,55.1113,6802.0
2017-11-28 12:30:00,60.65,60.65,60.59,60.59,6288.0,55.1022,55.1022,55.0477,55.0477,6288.0
2017-11-28 13:00:00,60.61,60.75,60.61,60.72,13703.0,55.0659,55.193,55.0659,55.1658,13703.0
2017-11-28 13:30:00,60.73,60.92,60.7,60.76,10342.0,55.1749,55.3475,55.1476,55.2021,10342.0
2017-11-28 14:00:00,60.76,60.9,60.68,60.9,13314.0,55.2021,55.3293,55.1295,55.3293,13314.0
2017-11-28 14:30:00,60.9,61.04,60.86,61.01,8633.0,55.3293,55.4565,55.293,55.4293,8633.0
2017-11-28 15:00:00,61.04,61.25,61.02,61.18,10455.0,55.4565,55.6473,55.4384,55.5837,10455.0
2017-11-28 15:30:00,61.18,61.36,61.15,61.32,78665.0,55.5837,55.7473,55.5565,55.7109,78665.0
2017-11-29 09:30:00,61.35,61.37,61.07,61.35,113116.0,55.7382,55.7563,55.4838,55.7382,113116.0
2017-11-29 10:00:00,61.34,61.34,61.01,61.07,7730.0,55.7291,55.7291,55.4293,55.4838,7730.0
2017-11-29 10:30:00,61.06,61.11,60.79,60.99,14076.0,55.4747,55.5201,55.2294,55.4111,14076.0
2017-11-29 11:00:00,60.97,61.18,60.79,60.86,27274.0,55.3929,55.5837,55.2294,55.293,27274.0
2017-11-29 11:30:00,60.87,60.94,60.81,60.83,50019.0,55.3021,55.3657,55.2476,55.2657,50019.0
2017-11-29 12:00:00,60.81,60.95,60.76,60.83,12274.0,55.2476,55.3748,55.2021,55.2657,12274.0
2017-11-29 12:30:00,60.87,60.88,60.77,60.78,8827.0,55.3021,55.3112,55.2112,55.2203,8827.0
2017-11-29 13:00:00,60.77,60.8,60.66,60.8,16575.0,55.2112,55.2385,55.1113,55.2385,16575.0
2017-11-29 13:30:00,60.77,60.82,60.71,60.75,10098.0,55.2112,55.2566,55.1567,55.193,10098.0
2017-11-29 14:00:00,60.73,60.86,60.72,60.82,10727.0,55.1749,55.293,55.1658,55.2566,10727.0
2017-11-29 14:30:00,60.82,60.83,60.76,60.76,15744.0,55.2566,55.2657,55.2021,55.2021,15744.0
2017-11-29 15:00:00,60.75,60.83,60.6,60.79,20681.0,55.193,55.2657,55.0568,55.2294,20681.0
2017-11-29 15:30:00,60.79,61.21,60.77,60.95,68028.0,55.2294,55.611,55.2112,55.3748,68028.0
2017-11-30 09:30:00,61.31,61.32,60.57,60.85,18894.0,55.7018,55.7109,55.0295,55.2839,18894.0
2017-11-30 10:00:00,60.98,61.12,60.88,61.01,37002.0,55.402,55.5292,55.3112,55.4293,37002.0
2017-11-30 10:30:00,61.0,61.06,60.93,61.01,9712.0,55.4202,55.4747,55.3566,55.4293,9712.0
2017-11-30 11:00:00,61.05,61.09,60.95,61.04,17995.0,55.4656,55.5019,55.3748,55.4565,17995.0
2017-11-30 11:30:00,61.02,61.36,61.02,61.32,19027.0,55.4384,55.7473,55.4384,55.7109,19027.0
2017-11-30 12:00:00,61.37,61.68,61.37,61.68,16420.0,55.7563,56.038,55.7563,56.038,16420.0
2017-11-30 12:30:00,61.68,61.95,61.63,61.71,13033.0,56.038,56.2833,55.9926,56.0652,13033.0
2017-11-30 13:00:00,61.75,61.95,61.74,61.89,10943.0,56.1016,56.2833,56.0925,56.2288,10943.0
2017-11-30 13:30:00,61.86,62.03,61.81,62.03,14041.0,56.2015,56.356,56.1561,56.356,14041.0
2017-11-30 14:00:00,62.04,62.3,61.93,62.25,24210.0,56.365,56.6013,56.2651,56.5558,24210.0
2017-11-30 14:30:00,62.24,62.24,62.06,62.08,19921.0,56.5468,56.5468,56.3832,56.4014,19921.0
2017-11-30 15:00:00,62.13,62.29,62.13,62.25,16450.0,56.4468,56.5922,56.4468,56.5558,16450.0
2017-11-30 15:30:00,62.28,62.49,62.21,62.43,94113.0,56.5831,56.7739,56.5195,56.7194,94113.0
2017-12-01 09:30:00,62.18,62.41,62.12,62.31,18552.0,56.4922,56.7012,56.4377,56.6104,18552.0
2017-12-01 10:00:00,62.3,62.43,62.06,62.41,30478.0,56.6013,56.7194,56.3832,56.7012,30478.0
2017-12-01 10:30:00,62.42,62.47,62.32,62.37,24256.0,56.7103,56.7557,56.6194,56.6649,24256.0
2017-12-01 11:00:00,62.33,62.35,61.64,61.73,39433.0,56.6285,56.6467,56.0016,56.0834,39433.0
2017-12-01 11:30:00,61.75,61.75,61.09,61.52,58821.0,56.1016,56.1016,55.5019,55.8926,58821.0
2017-12-01 12:00:00,61.5,61.86,61.5,61.75,17780.0,55.8744,56.2015,55.8744,56.1016,17780.0
2017-12-01 12:30:00,61.8,61.87,61.74,61.85,7971.0,56.147,56.2106,56.0925,56.1924,7971.0
2017-12-01 13:00:00,61.86,61.86,61.8,61.82,6246.0,56.2015,56.2015,56.147,56.1652,6246.0
2017-12-01 13:30:00,61.86,61.93,61.8,61.91,68812.0,56.2015,56.2651,56.147,56.2469,68812.0
2017-12-01 14:00:00,61.87,61.94,61.77,61.88,12781.0,56.2106,56.2742,56.1197,56.2197,12781.0
2017-12-01 14:30:00,61.91,61.93,61.84,61.87,12320.0,56.2469,56.2651,56.1833,56.2106,12320.0
2017-12-01 15:00:00,61.86,61.92,61.82,61.87,20465.0,56.2015,56.256,56.1652,56.2106,20465.0
2017-12-01 15:30:00,61.89,62.01,61.82,61.87,73957.0,56.2288,56.3378,56.1652,56.2106,73957.0
2017-12-04 09:30:00,62.33,62.85,62.25,62.28,86796.0,56.6285,57.101,56.5558,56.5831,86796.0
2017-12-04 10:00:00,62.31,62.49,61.97,62.1,17286.0,56.6104,56.7739,56.3015,56.4196,17286.0
2017-12-04 10:30:00,62.14,62.14,61.89,61.99,18618.0,56.4559,56.4559,56.2288,56.3196,18618.0
2017-12-04 11:00:00,62.0,62.02,61.76,61.82,23176.0,56.3287,56.3469,56.1107,56.1652,23176.0
2017-12-04 11:30:00,61.82,62.24,61.79,62.2,17148.0,56.1652,56.5468,56.1379,56.5104,17148.0
2017-12-04 12:00:00,62.2,62.2,61.98,62.01,17402.0,56.5104,56.5104,56.3105,56.3378,17402.0
2017-12-04 12:30:00,62.03,62.1,61.96,62.06,11725.0,56.356,56.4196,56.2924,56.3832,11725.0
2017-12-04 13:00:00,62.06,62.06,61.99,61.99,9700.0,56.3832,56.3832,56.3196,56.3196,9700.0
2017-12-04 13:30:00,62.0,62.27,61.99,62.13,18029.0,56.3287,56.574,56.3196,56.4468,18029.0
2017-12-04 14:00:00,62.11,62.18,61.9,61.96,26933.0,56.4286,56.4922,56.2379,56.2924,26933.0
2017-12-04 14:30:00,61.97,61.99,61.79,61.81,29083.0,56.3015,56.3196,56.1379,56.1561,29083.0
2017-12-04 15:00:00,61.8,62.0,61.8,61.9,25933.0,56.147,56.3287,56.147,56.2379,25933.0
2017-12-04 15:30:00,61.89,61.9,61.73,61.76,105783.0,56.2288,56.2379,56.0834,56.1107,105783.0
2017-12-05 09:30:00,61.76,62.07,61.57,61.89,13913.0,56.1107,56.3923,55.938,56.2288,13913.0
2017-12-05 10:00:00,61.87,62.21,61.87,62.13,12415.0,56.2106,56.5195,56.2106,56.4468,12415.0
2017-12-05 10:30:00,62.13,62.23,62.07,62.2,15323.0,56.4468,56.5377,56.3923,56.5104,15323.0
2017-12-05 11:00:00,62.26,62.35,62.23,62.29,13198.0,56.5649,56.6467,56.5377,56.5922,13198.0
2017-12-05 11:30:00,62.31,62.35,62.23,62.23,15207.0,56.6104,56.6467,56.5377,56.5377,15207.0
2017-12-05 12:00:00,62.21,62.24,61.98,62.07,19137.0,56.5195,56.5468,56.3105,56.3923,19137.0
2017-12-05 12:30:00,62.08,62.19,62.04,62.07,10079.0,56.4014,56.5013,56.365,56.3923,10079.0
2017-12-05 13:00:00,62.07,62.22,62.04,62.18,13000.0,56.3923,56.5286,56.365,56.4922,13000.0
2017-12-05 13:30:00,62.22,62.28,62.16,62.21,11728.0,56.5286,56.5831,56.4741,56.5195,11728.0
2017-12-05 14:00:00,62.2,62.25,61.94,62.0,86041.0,56.5104,56.5558,56.2742,56.3287,86041.0
2017-12-05 14:30:00,61.98,61.98,61.44,61.53,26393.0,56.3105,56.3105,55.8199,55.9017,26393.0
2017-12-05 15:00:00,61.51,61.56,61.39,61.46,31933.0,55.8835,55.929,55.7745,55.8381,31933.0
2017-12-05 15:30:00,61.47,61.58,61.41,61.47,69005.0,55.8472,55.9471,55.7927,55.8472,69005.0
2017-12-06 09:30:00,61.45,61.76,61.39,61.61,9750.0,55.829,56.1107,55.7745,55.9744,9750.0
2017-12-06 10:00:00,61.62,61.67,61.46,61.52,7755.0,55.9835,56.0289,55.8381,55.8926,7755.0
2017-12-06 10:30:00,61.5,61.52,61.38,61.45,6900.0,55.8744,55.8926,55.7654,55.829,6900.0
2017-12-06 11:00:00,61.46,61.55,61.46,61.51,9300.0,55.8381,55.9199,55.8381,55.8835,9300.0
2017-12-06 11:30:00,61.49,61.51,61.32,61.33,20650.0,55.8654,55.8835,55.7109,55.72,20650.0
2017-12-06 12:00:00,61.31,61.37,61.28,61.36,6400.0,55.7018,55.7563,55.6746,55.7473,6400.0
2017-12-06 12:30:00,61.33,61.37,61.33,61.35,6900.0,55.72,55.7563,55.72,55.7382,6900.0
2017-12-06 13:00:00,61.35,61.36,61.24,61.24,5900.0,55.7382,55.7473,55.6382,55.6382,5900.0
2017-12-06 13:30:00,61.26,61.33,61.2,61.2,5626.0,55.6564,55.72,55.6019,55.6019,5626.0
2017-12-06 14:00:00,61.2,61.3,61.18,61.2,10240.0,55.6019,55.6927,55.5837,55.6019,10240.0
2017-12-06 14:30:00,61.2,61.25,61.11,61.15,13851.0,55.6019,55.6473,55.5201,55.5565,13851.0
2017-12-06 15:00:00,61.12,61.12,61.0,61.03,10402.0,55.5292,55.5292,55.4202,55.4474,10402.0
2017-12-06 15:30:00,61.03,61.33,60.97,61.29,58496.0,55.4474,55.72,55.3929,55.6837,58496.0
2017-12-07 09:30:00,61.28,61.59,61.1,61.56,7159.0,55.6746,55.9562,55.511,55.929,7159.0
2017-12-07 10:00:00,61.59,61.76,61.56,61.76,30590.0,55.9562,56.1107,55.929,56.1107,30590.0
2017-12-07 10:30:00,61.73,61.89,61.71,61.71,5765.0,56.0834,56.2288,56.0652,56.0652,5765.0
2017-12-07 11:00:00,61.73,61.81,61.61,61.79,7489.0,56.0834,56.1561,55.9744,56.1379,7489.0
2017-12-07 11:30:00,61.8,61.81,61.7,61.7,4226.0,56.147,56.1561,56.0562,56.0562,4226.0
2017-12-07 12:00:00,61.67,61.78,61.67,61.74,5732.0,56.0289,56.1288,56.0289,56.0925,5732.0
2017-12-07 12:30:00,61.76,61.76,61.66,61.66,1800.0,56.1107,56.1107,56.0198,56.0198,1800.0
2017-12-07 13:00:00,61.7,61.74,61.61,61.69,5135.0,56.0562,56.0925,55.9744,56.0471,5135.0
2017-12-07 13:30:00,61.67,61.78,61.66,61.72,10493.0,56.0289,56.1288,56.0198,56.0743,10493.0
2017-12-07 14:00:00,61.72,61.8,61.68,61.71,18842.0,56.0743,56.147,56.038,56.0652,18842.0
2017-12-07 14:30:00,61.69,61.79,61.63,61.77,13083.0,56.0471,56.1379,55.9926,56.1197,13083.0
2017-12-07 15:00:00,61.82,61.86,61.77,61.8,11141.0,56.1652,56.2015,56.1197,56.147,11141.0
2017-12-07 15:30:00,61.8,61.89,61.68,61.77,37103.0,56.147,56.2288,56.038,56.1197,37103.0
2017-12-08 09:30:00,61.97,61.97,61.54,61.65,18132.0,56.3015,56.3015,55.9108,56.0107,18132.0
2017-12-08 10:00:00,61.63,61.72,61.38,61.44,27310.0,55.9926,56.0743,55.7654,55.8199,27310.0
2017-12-08 10:30:00,61.46,61.65,61.43,61.63,12310.0,55.8381,56.0107,55.8108,55.9926,12310.0
2017-12-08 11:00:00,61.62,61.74,61.48,61.63,20930.0,55.9835,56.0925,55.8563,55.9926,20930.0
2017-12-08 11:30:00,61.64,61.69,61.48,61.52,14343.0,56.0016,56.0471,55.8563,55.8926,14343.0
2017-12-08 12:00:00,61.49,61.49,61.41,61.47,13446.0,55.8654,55.8654,55.7927,55.8472,13446.0
2017-12-08 12:30:00,61.48,61.57,61.45,61.53,14967.0,55.8563,55.938,55.829,55.9017,14967.0
2017-12-08 13:00:00,61.57,61.84,61.57,61.81,15807.0,55.938,56.1833,55.938,56.1561,15807.0
2017-12-08 13:30:00,61.81,61.82,61.72,61.75,9738.0,56.1561,56.1652,56.0743,56.1016,9738.0
2017-12-08 14:00:00,61.76,61.91,61.74,61.87,14082.0,56.1107,56.2469,56.0925,56.2106,14082.0
2017-12-08 14:30:00,61.89,61.91,61.83,61.84,18905.0,56.2288,56.2469,56.1743,56.1833,18905.0
2017-12-08 15:00:00,61.85,61.95,61.83,61.95,18278.0,56.1924,56.2833,56.1743,56.2833,18278.0
2017-12-08 15:30:00,61.95,61.99,61.83,61.98,50418.0,56.2833,56.3196,56.1743,56.3105,50418.0
2017-12-11 09:30:00,61.88,61.88,61.23,61.36,16047.0,56.2197,56.2197,55.6291,55.7473,16047.0
2017-12-11 10:00:00,61.36,61.57,61.33,61.5,10581.0,55.7473,55.938,55.72,55.8744,10581.0
2017-12-11 10:30:00,61.53,61.68,61.52,61.61,12563.0,55.9017,56.038,55.8926,55.9744,12563.0
2017-12-11 11:00:00,61.62,61.69,61.58,61.62,8857.0,55.9835,56.0471,55.9471,55.9835,8857.0
2017-12-11 11:30:00,61.62,61.66,61.59,61.63,9834.0,55.9835,56.0198,55.9562,55.9926,9834.0
2017-12-11 12:00:00,61.61,61.72,61.59,61.68,5156.0,55.9744,56.0743,55.9562,56.038,5156.0
2017-12-11 12:30:00,61.65,61.69,61.62,61.63,13481.0,56.0107,56.0471,55.9835,55.9926,13481.0
2017-12-11 13:00:00,61.63,61.65,61.5,61.5,7988.0,55.9926,56.0107,55.8744,55.8744,7988.0
2017-12-11 13:30:00,61.48,61.53,61.35,61.38,21372.0,55.8563,55.9017,55.7382,55.7654,21372.0
2017-12-11 14:00:00,61.38,61.38,61.15,61.17,23468.0,55.7654,55.7654,55.5565,55.5746,23468.0
2017-12-11 14:30:00,61.15,61.16,61.06,61.07,25143.0,55.5565,55.5655,55.4747,55.4838,25143.0
2017-12-11 15:00:00,61.07,61.09,60.8,60.84,37616.0,55.4838,55.5019,55.2385,55.2748,37616.0
2017-12-11 15:30:00,60.83,60.99,60.8,60.95,94657.0,55.2657,55.4111,55.2385,55.3748,94657.0
2017-12-12 09:30:00,60.98,61.17,60.62,61.1,9278.0,55.402,55.5746,55.0749,55.511,9278.0
2017-12-12 10:00:00,61.13,61.15,60.85,60.85,24433.0,55.5383,55.5565,55.2839,55.2839,24433.0
2017-12-12 10:30:00,60.9,60.9,60.72,60.79,11300.0,55.3293,55.3293,55.1658,55.2294,11300.0
2017-12-12 11:00:00,60.77,60.98,60.75,60.9,22274.0,55.2112,55.402,55.193,55.3293,22274.0
2017-12-12 11:30:00,60.9,60.97,60.89,60.92,19576.0,55.3293,55.3929,55.3202,55.3475,19576.0
2017-12-12 12:00:00,60.92,60.97,60.66,60.68,14352.0,55.3475,55.3929,55.1113,55.1295,14352.0
2017-12-12 12:30:00,60.67,60.79,60.67,60.73,6920.0,55.1204,55.2294,55.1204,55.1749,6920.0
2017-12-12 13:00:00,60.74,60.84,60.67,60.84,10880.0,55.184,55.2748,55.1204,55.2748,10880.0
2017-12-12 13:30:00,60.84,60.88,60.76,60.78,12169.0,55.2748,55.3112,55.2021,55.2203,12169.0
2017-12-12 14:00:00,60.76,60.84,60.68,60.84,12027.0,55.2021,55.2748,55.1295,55.2748,12027.0
2017-12-12 14:30:00,60.85,61.04,60.85,61.03,13917.0,55.2839,55.4565,55.2839,55.4474,13917.0
2017-12-12 15:00:00,61.04,61.04,60.91,60.92,10459.0,55.4565,55.4565,55.3384,55.3475,10459.0
2017-12-12 15:30:00,60.92,60.98,60.82,60.82,55377.0,55.3475,55.402,55.2566,55.2566,55377.0
2017-12-13 09:30:00,60.82,60.83,60.43,60.62,45887.0,55.2566,55.2657,54.9023,55.0749,45887.0
2017-12-13 10:00:00,60.6,60.65,60.42,60.5,22743.0,55.0568,55.1022,54.8932,54.9659,22743.0
2017-12-13 10:30:00,60.5,60.6,60.45,60.46,40284.0,54.9659,55.0568,54.9205,54.9296,40284.0
2017-12-13 11:00:00,60.46,60.5,60.45,60.5,27275.0,54.9296,54.9659,54.9205,54.9659,27275.0
2017-12-13 11:30:00,60.5,60.67,60.49,60.6,26900.0,54.9659,55.1204,54.9568,55.0568,26900.0
2017-12-13 12:00:00,60.59,60.64,60.48,60.52,25744.0,55.0477,55.0931,54.9477,54.9841,25744.0
2017-12-13 12:30:00,60.51,60.6,60.5,60.58,17522.0,54.975,55.0568,54.9659,55.0386,17522.0
2017-12-13 13:00:00,60.58,60.6,60.45,60.5,16952.0,55.0386,55.0568,54.9205,54.9659,16952.0
2017-12-13 13:30:00,60.53,60.74,60.49,60.74,18232.0,54.9932,55.184,54.9568,55.184,18232.0
2017-12-13 14:00:00,60.71,60.88,60.54,60.68,16763.0,55.1567,55.3112,55.0023,55.1295,16763.0
2017-12-13 14:30:00,60.69,60.78,60.68,60.73,12179.0,55.1385,55.2203,55.1295,55.1749,12179.0
2017-12-13 15:00:00,60.7,60.73,60.6,60.64,20010.0,55.1476,55.1749,55.0568,55.0931,20010.0
2017-12-13 15:30:00,60.66,60.69,60.53,60.58,52538.0,55.1113,55.1385,54.9932,55.0386,52538.0
2017-12-14 09:30:00,60.57,60.7,60.46,60.7,8408.0,55.0295,55.1476,54.9296,55.1476,8408.0
2017-12-14 10:00:00,60.69,60.69,60.34,60.38,11022.0,55.1385,55.1385,54.8206,54.8569,11022.0
2017-12-14 10:30:00,60.39,60.52,60.33,60.45,5962.0,54.866,54.9841,54.8115,54.9205,5962.0
2017-12-14 11:00:00,60.43,60.43,60.22,60.29,14170.0,54.9023,54.9023,54.7115,54.7751,14170.0
2017-12-14 11:30:00,60.3,60.35,60.26,60.35,5100.0,54.7842,54.8296,54.7479,54.8296,5100.0
2017-12-14 12:00:00,60.35,60.35,60.24,60.24,8646.0,54.8296,54.8296,54.7297,54.7297,8646.0
2017-12-14 12:30:00,60.22,60.24,60.09,60.12,3585.0,54.7115,54.7297,54.5934,54.6207,3585.0
2017-12-14 13:00:00,60.12,60.17,60.02,60.16,8289.0,54.6207,54.6661,54.5298,54.657,8289.0
2017-12-14 13:30:00,60.18,60.2,60.01,60.04,6405.0,54.6752,54.6934,54.5207,54.548,6405.0
2017-12-14 14:00:00,60.0,60.07,59.8,59.8,16532.0,54.5117,54.5753,54.3299,54.3299,16532.0
2017-12-14 14:30:00,59.8,59.97,59.79,59.97,38090.0,54.3299,54.4844,54.3209,54.4844,38090.0
2017-12-14 15:00:00,59.98,60.04,59.95,59.99,24417.0,54.4935,54.548,54.4662,54.5026,24417.0
2017-12-14 15:30:00,60.0,60.12,59.84,59.95,552541.0,54.5117,54.6207,54.3663,54.4662,552541.0
2017-12-15 09:30:00,60.51,61.01,60.31,61.01,25404.0,54.975,55.4293,54.7933,55.4293,25404.0
2017-12-15 10:00:00,61.13,61.34,61.01,61.03,18628.0,55.5383,55.7291,55.4293,55.4474,18628.0
2017-12-15 10:30:00,61.05,61.06,60.86,60.91,19416.0,55.4656,55.4747,55.293,55.3384,19416.0
2017-12-15 11:00:00,60.9,61.27,60.88,61.26,16627.0,55.3293,55.6655,55.3112,55.6564,16627.0
2017-12-15 11:30:00,61.33,61.35,61.21,61.3,14116.0,55.72,55.7382,55.611,55.6927,14116.0
2017-12-15 12:00:00,61.28,61.3,61.21,61.27,13424.0,55.6746,55.6927,55.611,55.6655,13424.0
2017-12-15 12:30:00,61.29,61.46,61.25,61.29,20818.0,55.6837,55.8381,55.6473,55.6837,20818.0
2017-12-15 13:00:00,61.26,61.3,61.18,61.19,12588.0,55.6564,55.6927,55.5837,55.5928,12588.0
2017-12-15 13:30:00,61.18,61.45,61.18,61.45,15568.0,55.5837,55.829,55.5837,55.829,15568.0
2017-12-15 14:00:00,61.45,61.5,61.33,61.35,21114.0,55.829,55.8744,55.72,55.7382,21114.0
2017-12-15 14:30:00,61.34,61.42,61.31,61.34,25001.0,55.7291,55.8018,55.7018,55.7291,25001.0
2017-12-15 15:00:00,61.33,61.47,61.32,61.42,30765.0,55.72,55.8472,55.7109,55.8018,30765.0
2017-12-15 15:30:00,61.4,61.4,60.8,60.92,148841.0,55.7836,55.7836,55.2385,55.3475,148841.0
2017-12-18 09:30:00,61.24,61.46,61.23,61.26,10016.0,55.6382,55.8381,55.6291,55.6564,10016.0
2017-12-18 10:00:00,61.32,61.32,61.1,61.13,12227.0,55.7109,55.7109,55.511,55.5383,12227.0
2017-12-18 10:30:00,61.14,61.19,61.03,61.13,11140.0,55.5474,55.5928,55.4474,55.5383,11140.0
2017-12-18 11:00:00,61.12,61.15,61.05,61.12,8470.0,55.5292,55.5565,55.4656,55.5292,8470.0
2017-12-18 11:30:00,61.12,61.27,61.12,61.27,7918.0,55.5292,55.6655,55.5292,55.6655,7918.0
2017-12-18 12:00:00,61.31,61.42,61.31,61.38,14943.0,55.7018,55.8018,55.7018,55.7654,14943.0
2017-12-18 12:30:00,61.4,61.4,61.23,61.26,9117.0,55.7836,55.7836,55.6291,55.6564,9117.0
2017-12-18 13:00:00,61.29,61.29,61.05,61.06,14058.0,55.6837,55.6837,55.4656,55.4747,14058.0
2017-12-18 13:30:00,61.06,61.07,60.94,60.95,10538.0,55.4747,55.4838,55.3657,55.3748,10538.0
2017-12-18 14:00:00,60.97,61.03,60.93,60.99,13788.0,55.3929,55.4474,55.3566,55.4111,13788.0
2017-12-18 14:30:00,60.97,61.15,60.97,61.13,12008.0,55.3929,55.5565,55.3929,55.5383,12008.0
2017-12-18 15:00:00,61.13,61.26,61.12,61.15,25727.0,55.5383,55.6564,55.5292,55.5565,25727.0
2017-12-18 15:30:00,61.1,61.23,61.03,61.14,58556.0,55.511,55.6291,55.4474,55.5474,58556.0
2017-12-19 09:30:00,61.26,61.26,60.83,60.89,9532.0,55.6564,55.6564,55.2657,55.3202,9532.0
2017-12-19 10:00:00,60.93,61.19,60.93,61.18,12612.0,55.3566,55.5928,55.3566,55.5837,12612.0
2017-12-19 10:30:00,61.18,61.28,61.14,61.23,6600.0,55.5837,55.6746,55.5474,55.6291,6600.0
2017-12-19 11:00:00,61.26,61.3,61.16,61.21,8631.0,55.6564,55.6927,55.5655,55.611,8631.0
2017-12-19 11:30:00,61.19,61.25,61.17,61.25,5521.0,55.5928,55.6473,55.5746,55.6473,5521.0
2017-12-19 12:00:00,61.25,61.29,61.2,61.29,10556.0,55.6473,55.6837,55.6019,55.6837,10556.0
2017-12-19 12:30:00,61.29,61.44,61.29,61.31,8426.0,55.6837,55.8199,55.6837,55.7018,8426.0
2017-12-19 13:00:00,61.33,61.59,61.33,61.56,10821.0,55.72,55.9562,55.72,55.929,10821.0
2017-12-19 13:30:00,61.56,61.63,61.52,61.6,6308.0,55.929,55.9926,55.8926,55.9653,6308.0
2017-12-19 14:00:00,61.62,61.67,61.59,61.64,9702.0,55.9835,56.0289,55.9562,56.0016,9702.0
2017-12-19 14:30:00,61.65,61.65,61.48,61.5,14612.0,56.0107,56.0107,55.8563,55.8744,14612.0
2017-12-19 15:00:00,61.52,61.52,61.22,61.23,17640.0,55.8926,55.8926,55.6201,55.6291,17640.0
2017-12-19 15:30:00,61.22,61.26,61.07,61.12,55510.0,55.6201,55.6564,55.4838,55.5292,55510.0
2017-12-20 09:30:00,61.19,61.24,60.73,60.9,16192.0,55.5928,55.6382,55.1749,55.3293,16192.0
2017-12-20 10:00:00,60.89,61.06,60.71,60.77,13465.0,55.3202,55.4747,55.1567,55.2112,13465.0
2017-12-20 10:30:00,60.69,60.87,60.5,60.8,18818.0,55.1385,55.3021,54.9659,55.2385,18818.0
2017-12-20 11:00:00,60.78,60.88,60.61,60.8,9692.0,55.2203,55.3112,55.0659,55.2385,9692.0
2017-12-20 11:30:00,60.81,61.1,60.81,60.97,3123.0,55.2476,55.511,55.2476,55.3929,3123.0
2017-12-20 12:00:00,60.97,61.05,60.96,60.98,3219.0,55.3929,55.4656,55.3838,55.402,3219.0
2017-12-20 12:30:00,60.95,61.13,60.94,61.08,8409.0,55.3748,55.5383,55.3657,55.4929,8409.0
2017-12-20 13:00:00,61.1,61.12,61.09,61.12,5522.0,55.511,55.5292,55.5019,55.5292,5522.0
2017-12-20 13:30:00,61.12,61.16,61.1,61.14,5609.0,55.5292,55.5655,55.511,55.5474,5609.0
2017-12-20 14:00:00,61.14,61.23,61.13,61.17,12798.0,55.5474,55.6291,55.5383,55.5746,12798.0
2017-12-20 14:30:00,61.16,61.16,61.09,61.13,9258.0,55.5655,55.5655,55.5019,55.5383,9258.0
2017-12-20 15:00:00,61.13,61.25,61.1,61.23,11124.0,55.5383,55.6473,55.511,55.6291,11124.0
2017-12-20 15:30:00,61.23,61.24,61.0,61.04,45953.0,55.6291,55.6382,55.4202,55.4565,45953.0
2017-12-21 09:30:00,61.16,61.37,60.84,60.84,17238.0,55.5655,55.7563,55.2748,55.2748,17238.0
2017-12-21 10:00:00,60.87,61.06,60.77,60.87,15706.0,55.3021,55.4747,55.2112,55.3021,15706.0
2017-12-21 10:30:00,60.92,60.96,60.76,60.78,16330.0,55.3475,55.3838,55.2021,55.2203,16330.0
2017-12-21 11:00:00,60.78,60.89,60.78,60.8,16810.0,55.2203,55.3202,55.2203,55.2385,16810.0
2017-12-21 11:30:00,60.8,61.04,60.76,61.03,21365.0,55.2385,55.4565,55.2021,55.4474,21365.0
2017-12-21 12:00:00,61.03,61.07,60.98,61.02,18378.0,55.4474,55.4838,55.402,55.4384,18378.0
2017-12-21 12:30:00,61.04,61.04,60.88,60.91,16843.0,55.4565,55.4565,55.3112,55.3384,16843.0
2017-12-21 13:00:00,60.91,60.94,60.79,60.79,20699.0,55.3384,55.3657,55.2294,55.2294,20699.0
2017-12-21 13:30:00,60.79,60.79,60.73,60.78,33247.0,55.2294,55.2294,55.1749,55.2203,33247.0
2017-12-21 14:00:00,60.76,60.8,60.72,60.76,31761.0,55.2021,55.2385,55.1658,55.2021,31761.0
2017-12-21 14:30:00,60.76,60.85,60.74,60.81,34754.0,55.2021,55.2839,55.184,55.2476,34754.0
2017-12-21 15:00:00,60.81,60.85,60.69,60.76,50496.0,55.2476,55.2839,55.1385,55.2021,50496.0
2017-12-21 15:30:00,60.76,60.83,60.57,60.67,134727.0,55.2021,55.2657,55.0295,55.1204,134727.0
2017-12-22 09:30:00,60.85,60.94,60.61,60.75,12937.0,55.2839,55.3657,55.0659,55.193,12937.0
2017-12-22 10:00:00,60.73,60.84,60.7,60.76,13168.0,55.1749,55.2748,55.1476,55.2021,13168.0
2017-12-22 10:30:00,60.77,60.79,60.58,60.58,11913.0,55.2112,55.2294,55.0386,55.0386,11913.0
2017-12-22 11:00:00,60.53,60.64,60.53,60.62,9841.0,54.9932,55.0931,54.9932,55.0749,9841.0
2017-12-22 11:30:00,60.64,60.74,60.64,60.69,14956.0,55.0931,55.184,55.0931,55.1385,14956.0
2017-12-22 12:00:00,60.71,60.76,60.7,60.72,7021.0,55.1567,55.2021,55.1476,55.1658,7021.0
2017-12-22 12:30:00,60.73,60.74,60.67,60.67,5949.0,55.1749,55.184,55.1204,55.1204,5949.0
2017-12-22 13:00:00,60.65,60.7,60.59,60.61,4450.0,55.1022,55.1476,55.0477,55.0659,4450.0
2017-12-22 13:30:00,60.59,60.76,60.57,60.72,6217.0,55.0477,55.2021,55.0295,55.1658,6217.0
2017-12-22 14:00:00,60.72,60.78,60.72,60.73,6640.0,55.1658,55.2203,55.1658,55.1749,6640.0
2017-12-22 14:30:00,60.75,60.77,60.74,60.75,17799.0,55.193,55.2112,55.184,55.193,17799.0
2017-12-22 15:00:00,60.75,60.76,60.62,60.73,15504.0,55.193,55.2021,55.0749,55.1749,15504.0
2017-12-22 15:30:00,60.75,60.84,60.72,60.82,37754.0,55.193,55.2748,55.1658,55.2566,37754.0
2017-12-26 09:30:00,60.72,60.95,60.59,60.86,7444.0,55.1658,55.3748,55.0477,55.293,7444.0
2017-12-26 10:00:00,60.87,60.91,60.43,60.45,12995.0,55.3021,55.3384,54.9023,54.9205,12995.0
2017-12-26 10:30:00,60.42,60.42,60.15,60.16,6746.0,54.8932,54.8932,54.6479,54.657,6746.0
2017-12-26 11:00:00,60.15,60.26,60.15,60.17,7344.0,54.6479,54.7479,54.6479,54.6661,7344.0
2017-12-26 11:30:00,60.17,60.3,60.15,60.21,9385.0,54.6661,54.7842,54.6479,54.7024,9385.0
2017-12-26 12:00:00,60.21,60.43,60.21,60.32,27338.0,54.7024,54.9023,54.7024,54.8024,27338.0
2017-12-26 12:30:00,60.3,60.39,60.26,60.27,4850.0,54.7842,54.866,54.7479,54.757,4850.0
2017-12-26 13:00:00,60.3,60.31,60.23,60.27,8065.0,54.7842,54.7933,54.7206,54.757,8065.0
2017-12-26 13:30:00,60.27,60.3,60.13,60.15,10198.0,54.757,54.7842,54.6298,54.6479,10198.0
2017-12-26 14:00:00,60.18,60.31,60.15,60.31,6961.0,54.6752,54.7933,54.6479,54.7933,6961.0
2017-12-26 14:30:00,60.31,60.38,60.28,60.35,6826.0,54.7933,54.8569,54.766,54.8296,6826.0
2017-12-26 15:00:00,60.34,60.37,60.23,60.25,13089.0,54.8206,54.8478,54.7206,54.7388,13089.0
2017-12-26 15:30:00,60.27,60.33,60.18,60.31,40756.0,54.757,54.8115,54.6752,54.7933,40756.0
2017-12-27 09:30:00,60.21,60.37,60.15,60.23,32392.0,54.7024,54.8478,54.6479,54.7206,32392.0
2017-12-27 10:00:00,60.25,60.37,60.21,60.31,20495.0,54.7388,54.8478,54.7024,54.7933,20495.0
2017-12-27 10:30:00,60.33,60.46,60.25,60.4,26469.0,54.8115,54.9296,54.7388,54.8751,26469.0
2017-12-27 11:00:00,60.44,60.73,60.4,60.73,22865.0,54.9114,55.1749,54.8751,55.1749,22865.0
2017-12-27 11:30:00,60.7,60.99,60.7,60.99,15896.0,55.1476,55.4111,55.1476,55.4111,15896.0
2017-12-27 12:00:00,61.0,61.0,60.76,60.77,6318.0,55.4202,55.4202,55.2021,55.2112,6318.0
2017-12-27 12:30:00,60.76,60.78,60.71,60.74,3096.0,55.2021,55.2203,55.1567,55.184,3096.0
2017-12-27 13:00:00,60.74,60.74,60.61,60.66,6838.0,55.184,55.184,55.0659,55.1113,6838.0
2017-12-27 13:30:00,60.65,60.7,60.58,60.65,11451.0,55.1022,55.1476,55.0386,55.1022,11451.0
2017-12-27 14:00:00,60.64,60.71,60.63,60.71,10537.0,55.0931,55.1567,55.084,55.1567,10537.0
2017-12-27 14:30:00,60.73,60.73,60.55,60.65,8806.0,55.1749,55.1749,55.0113,55.1022,8806.0
2017-12-27 15:00:00,60.66,60.66,60.5,60.52,12343.0,55.1113,55.1113,54.9659,54.9841,12343.0
2017-12-27 15:30:00,60.53,60.64,60.53,60.57,84905.0,54.9932,55.0931,54.9932,55.0295,84905.0
2017-12-28 09:30:00,60.75,60.75,60.41,60.55,15214.0,55.193,55.193,54.8841,55.0113,15214.0
2017-12-28 10:00:00,60.58,60.65,60.55,60.55,7829.0,55.0386,55.1022,55.0113,55.0113,7829.0
2017-12-28 10:30:00,60.57,60.67,60.52,60.66,12649.0,55.0295,55.1204,54.9841,55.1113,12649.0
2017-12-28 11:00:00,60.67,60.79,60.67,60.7,7818.0,55.1204,55.2294,55.1204,55.1476,7818.0
2017-12-28 11:30:00,60.69,60.73,60.66,60.66,6290.0,55.1385,55.1749,55.1113,55.1113,6290.0
2017-12-28 12:00:00,60.65,60.67,60.4,60.46,10591.0,55.1022,55.1204,54.8751,54.9296,10591.0
2017-12-28 12:30:00,60.47,60.48,60.42,60.42,5435.0,54.9387,54.9477,54.8932,54.8932,5435.0
2017-12-28 13:00:00,60.42,60.43,60.36,60.37,7208.0,54.8932,54.9023,54.8387,54.8478,7208.0
2017-12-28 13:30:00,60.36,60.5,60.35,60.5,6543.0,54.8387,54.9659,54.8296,54.9659,6543.0
2017-12-28 14:00:00,60.51,60.78,60.51,60.77,21598.0,54.975,55.2203,54.975,55.2112,21598.0
2017-12-28 14:30:00,60.79,60.9,60.79,60.8,10305.0,55.2294,55.3293,55.2294,55.2385,10305.0
2017-12-28 15:00:00,60.8,60.82,60.65,60.73,16523.0,55.2385,55.2566,55.1022,55.1749,16523.0
2017-12-28 15:30:00,60.72,60.95,60.63,60.89,72501.0,55.1658,55.3748,55.084,55.3202,72501.0
2017-12-29 09:30:00,60.95,61.28,60.47,60.49,45727.0,55.3748,55.6746,54.9387,54.9568,45727.0
2017-12-29 10:00:00,60.49,60.55,60.33,60.55,10321.0,54.9568,55.0113,54.8115,55.0113,10321.0
2017-12-29 10:30:00,60.51,60.89,60.41,60.89,34002.0,54.975,55.3202,54.8841,55.3202,34002.0
2017-12-29 11:00:00,60.9,60.9,60.68,60.74,15275.0,55.3293,55.3293,55.1295,55.184,15275.0
2017-12-29 11:30:00,60.73,60.8,60.68,60.77,8908.0,55.1749,55.2385,55.1295,55.2112,8908.0
2017-12-29 12:00:00,60.78,60.85,60.73,60.82,11419.0,55.2203,55.2839,55.1749,55.2566,11419.0
2017-12-29 12:30:00,60.81,60.82,60.73,60.79,8700.0,55.2476,55.2566,55.1749,55.2294,8700.0
2017-12-29 13:00:00,60.81,60.84,60.74,60.82,6530.0,55.2476,55.2748,55.184,55.2566,6530.0
2017-12-29 13:30:00,60.84,60.93,60.79,60.93,8302.0,55.2748,55.3566,55.2294,55.3566,8302.0
2017-12-29 14:00:00,60.88,60.91,60.84,60.88,10805.0,55.3112,55.3384,55.2748,55.3112,10805.0
2017-12-29 14:30:00,60.86,60.87,60.79,60.85,14140.0,55.293,55.3021,55.2294,55.2839,14140.0
2017-12-29 15:00:00,60.84,60.84,60.71,60.74,16795.0,55.2748,55.2748,55.1567,55.184,16795.0
2017-12-29 15:30:00,60.74,60.74,60.44,60.5,77938.0,55.184,55.184,54.9114,54.9659,77938.0
2018-01-02 09:30:00,60.71,61.14,60.37,60.5,14520.0,55.1567,55.5474,54.8478,54.9659,14520.0
2018-01-02 10:00:00,60.51,60.74,60.39,60.45,18220.0,54.975,55.184,54.866,54.9205,18220.0
2018-01-02 10:30:00,60.39,60.39,60.11,60.35,35697.0,54.866,54.866,54.6116,54.8296,35697.0
2018-01-02 11:00:00,60.35,60.42,60.29,60.3,7858.0,54.8296,54.8932,54.7751,54.7842,7858.0
2018-01-02 11:30:00,60.33,60.4,60.27,60.4,7510.0,54.8115,54.8751,54.757,54.8751,7510.0
2018-01-02 12:00:00,60.35,60.54,60.35,60.44,48342.0,54.8296,55.0023,54.8296,54.9114,48342.0
2018-01-02 12:30:00,60.43,60.5,60.4,60.47,7942.0,54.9023,54.9659,54.8751,54.9387,7942.0
2018-01-02 13:00:00,60.47,60.52,60.46,60.51,5729.0,54.9387,54.9841,54.9296,54.975,5729.0
2018-01-02 13:30:00,60.51,60.53,60.44,60.48,18218.0,54.975,54.9932,54.9114,54.9477,18218.0
2018-01-02 14:00:00,60.47,60.48,60.4,60.43,21908.0,54.9387,54.9477,54.8751,54.9023,21908.0
2018-01-02 14:30:00,60.41,60.47,60.4,60.41,16633.0,54.8841,54.9387,54.8751,54.8841,16633.0
2018-01-02 15:00:00,60.41,60.57,60.39,60.5,45346.0,54.8841,55.0295,54.866,54.9659,45346.0
2018-01-02 15:30:00,60.52,60.67,60.46,60.57,71513.0,54.9841,55.1204,54.9296,55.0295,71513.0
2018-01-03 09:30:00,60.64,61.03,60.25,60.9,16733.0,55.0931,55.4474,54.7388,55.3293,16733.0
2018-01-03 10:00:00,60.88,61.13,60.8,61.03,29567.0,55.3112,55.5383,55.2385,55.4474,29567.0
2018-01-03 10:30:00,61.01,61.08,60.79,60.82,32648.0,55.4293,55.4929,55.2294,55.2566,32648.0
2018-01-03 11:00:00,60.83,61.1,60.8,60.84,28131.0,55.2657,55.511,55.2385,55.2748,28131.0
2018-01-03 11:30:00,60.83,60.99,60.6,60.62,40828.0,55.2657,55.4111,55.0568,55.0749,40828.0
2018-01-03 12:00:00,60.62,60.76,60.56,60.73,21428.0,55.0749,55.2021,55.0204,55.1749,21428.0
2018-01-03 12:30:00,60.75,60.85,60.75,60.85,7821.0,55.193,55.2839,55.193,55.2839,7821.0
2018-01-03 13:00:00,60.81,60.85,60.73,60.76,7709.0,55.2476,55.2839,55.1749,55.2021,7709.0
2018-01-03 13:30:00,60.74,60.82,60.71,60.77,11143.0,55.184,55.2566,55.1567,55.2112,11143.0
2018-01-03 14:00:00,60.8,60.99,60.78,60.97,9274.0,55.2385,55.4111,55.2203,55.3929,9274.0
2018-01-03 14:30:00,60.97,61.14,60.96,61.1,16688.0,55.3929,55.5474,55.3838,55.511,16688.0
2018-01-03 15:00:00,61.11,61.17,61.09,61.14,23895.0,55.5201,55.5746,55.5019,55.5474,23895.0
2018-01-03 15:30:00,61.12,61.21,61.03,61.07,53676.0,55.5292,55.611,55.4474,55.4838,53676.0
2018-01-04 09:30:00,61.17,61.47,61.17,61.43,8418.0,55.5746,55.8472,55.5746,55.8108,8418.0
2018-01-04 10:00:00,61.44,61.5,61.32,61.35,28028.0,55.8199,55.8744,55.7109,55.7382,28028.0
2018-01-04 10:30:00,61.31,61.31,61.07,61.07,10658.0,55.7018,55.7018,55.4838,55.4838,10658.0
2018-01-04 11:00:00,61.09,61.2,60.98,60.98,9138.0,55.5019,55.6019,55.402,55.402,9138.0
2018-01-04 11:30:00,60.97,60.98,60.87,60.9,9109.0,55.3929,55.402,55.3021,55.3293,9109.0
2018-01-04 12:00:00,60.94,61.05,60.94,61.01,11700.0,55.3657,55.4656,55.3657,55.4293,11700.0
2018-01-04 12:30:00,61.03,61.08,60.92,60.92,9596.0,55.4474,55.4929,55.3475,55.3475,9596.0
2018-01-04 13:00:00,60.93,60.97,60.9,60.92,4459.0,55.3566,55.3929,55.3293,55.3475,4459.0
2018-01-04 13:30:00,60.94,61.0,60.93,60.97,11010.0,55.3657,55.4202,55.3566,55.3929,11010.0
2018-01-04 14:00:00,60.97,61.0,60.91,61.0,9355.0,55.3929,55.4202,55.3384,55.4202,9355.0
2018-01-04 14:30:00,60.96,61.14,60.95,61.14,14289.0,55.3838,55.5474,55.3748,55.5474,14289.0
2018-01-04 15:00:00,61.11,61.18,60.96,60.98,18490.0,55.5201,55.5837,55.3838,55.402,18490.0
2018-01-04 15:30:00,60.97,61.18,60.97,61.1,82951.0,55.3929,55.5837,55.3929,55.511,82951.0
2018-01-05 09:30:00,61.34,61.53,61.12,61.17,43188.0,55.7291,55.9017,55.5292,55.5746,43188.0
2018-01-05 10:00:00,61.23,61.32,61.1,61.12,7767.0,55.6291,55.7109,55.511,55.5292,7767.0
2018-01-05 10:30:00,61.12,61.25,61.06,61.25,41647.0,55.5292,55.6473,55.4747,55.6473,41647.0
2018-01-05 11:00:00,61.26,61.49,61.25,61.46,23277.0,55.6564,55.8654,55.6473,55.8381,23277.0
2018-01-05 11:30:00,61.44,61.47,61.31,61.33,10455.0,55.8199,55.8472,55.7018,55.72,10455.0
2018-01-05 12:00:00,61.31,61.31,61.19,61.24,6165.0,55.7018,55.7018,55.5928,55.6382,6165.0
2018-01-05 12:30:00,61.25,61.25,61.09,61.09,4784.0,55.6473,55.6473,55.5019,55.5019,4784.0
2018-01-05 13:00:00,61.08,61.13,60.98,61.0,11149.0,55.4929,55.5383,55.402,55.4202,11149.0
2018-01-05 13:30:00,61.03,61.11,61.01,61.1,11153.0,55.4474,55.5201,55.4293,55.511,11153.0
2018-01-05 14:00:00,61.11,61.25,61.11,61.24,7096.0,55.5201,55.6473,55.5201,55.6382,7096.0
2018-01-05 14:30:00,61.22,61.26,61.19,61.2,8272.0,55.6201,55.6564,55.5928,55.6019,8272.0
2018-01-05 15:00:00,61.2,61.24,61.1,61.22,12517.0,55.6019,55.6382,55.511,55.6201,12517.0
2018-01-05 15:30:00,61.21,61.44,61.21,61.42,65719.0,55.611,55.8199,55.611,55.8018,65719.0
2018-01-08 09:30:00,61.4,61.74,61.2,61.58,12963.0,55.7836,56.0925,55.6019,55.9471,12963.0
2018-01-08 10:00:00,61.55,61.63,61.47,61.48,32698.0,55.9199,55.9926,55.8472,55.8563,32698.0
2018-01-08 10:30:00,61.5,61.53,61.41,61.52,16460.0,55.8744,55.9017,55.7927,55.8926,16460.0
2018-01-08 11:00:00,61.5,61.64,61.48,61.63,6198.0,55.8744,56.0016,55.8563,55.9926,6198.0
2018-01-08 11:30:00,61.63,61.64,61.5,61.51,6116.0,55.9926,56.0016,55.8744,55.8835,6116.0
2018-01-08 12:00:00,61.49,61.55,61.3,61.55,26659.0,55.8654,55.9199,55.6927,55.9199,26659.0
2018-01-08 12:30:00,61.57,61.8,61.56,61.8,8871.0,55.938,56.147,55.929,56.147,8871.0
2018-01-08 13:00:00,61.79,61.95,61.79,61.91,8652.0,56.1379,56.2833,56.1379,56.2469,8652.0
2018-01-08 13:30:00,61.91,61.99,61.89,61.99,18350.0,56.2469,56.3196,56.2288,56.3196,18350.0
2018-01-08 14:00:00,62.01,62.12,61.94,62.0,10720.0,56.3378,56.4377,56.2742,56.3287,10720.0
2018-01-08 14:30:00,62.0,62.01,61.87,61.93,9482.0,56.3287,56.3378,56.2106,56.2651,9482.0
2018-01-08 15:00:00,61.92,61.95,61.86,61.88,13083.0,56.256,56.2833,56.2015,56.2197,13083.0
2018-01-08 15:30:00,61.88,62.04,61.84,61.99,61396.0,56.2197,56.365,56.1833,56.3196,61396.0
2018-01-09 09:30:00,62.02,62.32,61.72,61.72,15334.0,56.3469,56.6194,56.0743,56.0743,15334.0
2018-01-09 10:00:00,61.75,62.08,61.75,62.02,22550.0,56.1016,56.4014,56.1016,56.3469,22550.0
2018-01-09 10:30:00,62.01,62.01,61.58,61.61,35968.0,56.3378,56.3378,55.9471,55.9744,35968.0
2018-01-09 11:00:00,61.64,61.74,61.62,61.7,7810.0,56.0016,56.0925,55.9835,56.0562,7810.0
2018-01-09 11:30:00,61.7,61.81,61.69,61.81,2948.0,56.0562,56.1561,56.0471,56.1561,2948.0
2018-01-09 12:00:00,61.81,61.93,61.76,61.77,6943.0,56.1561,56.2651,56.1107,56.1197,6943.0
2018-01-09 12:30:00,61.8,61.82,61.75,61.81,9573.0,56.147,56.1652,56.1016,56.1561,9573.0
2018-01-09 13:00:00,61.81,61.82,61.79,61.8,8350.0,56.1561,56.1652,56.1379,56.147,8350.0
2018-01-09 13:30:00,61.82,61.82,61.67,61.75,11858.0,56.1652,56.1652,56.0289,56.1016,11858.0
2018-01-09 14:00:00,61.73,61.74,61.52,61.52,5447.0,56.0834,56.0925,55.8926,55.8926,5447.0
2018-01-09 14:30:00,61.54,61.56,61.39,61.39,10815.0,55.9108,55.929,55.7745,55.7745,10815.0
2018-01-09 15:00:00,61.41,61.48,61.31,61.45,23717.0,55.7927,55.8563,55.7018,55.829,23717.0
2018-01-09 15:30:00,61.46,61.59,61.32,61.39,56762.0,55.8381,55.9562,55.7109,55.7745,56762.0
2018-01-10 09:30:00,61.79,62.07,61.14,61.49,39092.0,56.1379,56.3923,55.5474,55.8654,39092.0
2018-01-10 10:00:00,61.46,61.46,61.22,61.34,20594.0,55.8381,55.8381,55.6201,55.7291,20594.0
2018-01-10 10:30:00,61.35,61.47,61.32,61.43,7477.0,55.7382,55.8472,55.7109,55.8108,7477.0
2018-01-10 11:00:00,61.43,61.45,61.38,61.39,6244.0,55.8108,55.829,55.7654,55.7745,6244.0
2018-01-10 11:30:00,61.39,61.58,61.37,61.57,6331.0,55.7745,55.9471,55.7563,55.938,6331.0
2018-01-10 12:00:00,61.57,61.61,61.52,61.57,2447.0,55.938,55.9744,55.8926,55.938,2447.0
2018-01-10 12:30:00,61.59,61.7,61.57,61.66,5915.0,55.9562,56.0562,55.938,56.0198,5915.0
2018-01-10 13:00:00,61.68,61.73,61.58,61.6,8175.0,56.038,56.0834,55.9471,55.9653,8175.0
2018-01-10 13:30:00,61.6,61.64,61.51,61.51,8076.0,55.9653,56.0016,55.8835,55.8835,8076.0
2018-01-10 14:00:00,61.51,61.51,61.42,61.42,3155.0,55.8835,55.8835,55.8018,55.8018,3155.0
2018-01-10 14:30:00,61.44,61.5,61.39,61.39,7751.0,55.8199,55.8744,55.7745,55.7745,7751.0
2018-01-10 15:00:00,61.4,61.43,61.36,61.37,7483.0,55.7836,55.8108,55.7473,55.7563,7483.0
2018-01-10 15:30:00,61.41,61.5,61.25,61.31,46551.0,55.7927,55.8744,55.6473,55.7018,46551.0
2018-01-11 09:30:00,61.55,62.09,61.52,62.05,27532.0,55.9199,56.4105,55.8926,56.3741,27532.0
2018-01-11 10:00:00,62.08,62.22,61.91,62.01,37044.0,56.4014,56.5286,56.2469,56.3378,37044.0
2018-01-11 10:30:00,62.01,62.07,61.92,62.02,11774.0,56.3378,56.3923,56.256,56.3469,11774.0
2018-01-11 11:00:00,62.05,62.17,61.96,62.05,29111.0,56.3741,56.4832,56.2924,56.3741,29111.0
2018-01-11 11:30:00,62.07,62.29,62.06,62.24,4492.0,56.3923,56.5922,56.3832,56.5468,4492.0
2018-01-11 12:00:00,62.22,62.26,62.17,62.26,54010.0,56.5286,56.5649,56.4832,56.5649,54010.0
2018-01-11 12:30:00,62.21,62.46,62.21,62.46,12695.0,56.5195,56.7466,56.5195,56.7466,12695.0
2018-01-11 13:00:00,62.44,62.44,62.27,62.3,33445.0,56.7285,56.7285,56.574,56.6013,33445.0
2018-01-11 13:30:00,62.29,62.32,62.15,62.17,8430.0,56.5922,56.6194,56.465,56.4832,8430.0
2018-01-11 14:00:00,62.17,62.25,62.15,62.23,10356.0,56.4832,56.5558,56.465,56.5377,10356.0
2018-01-11 14:30:00,62.25,62.33,62.22,62.31,11242.0,56.5558,56.6285,56.5286,56.6104,11242.0
2018-01-11 15:00:00,62.35,62.35,62.14,62.17,37348.0,56.6467,56.6467,56.4559,56.4832,37348.0
2018-01-11 15:30:00,62.17,62.29,62.16,62.25,39121.0,56.4832,56.5922,56.4741,56.5558,39121.0
2018-01-12 09:30:00,62.47,62.9,62.39,62.65,56544.0,56.7557,57.1464,56.683,56.9193,56544.0
2018-01-12 10:00:00,62.7,62.71,62.4,62.58,13267.0,56.9647,56.9738,56.6921,56.8557,13267.0
2018-01-12 10:30:00,62.61,62.75,62.59,62.75,23650.0,56.8829,57.0101,56.8647,57.0101,23650.0
2018-01-12 11:00:00,62.75,62.75,62.69,62.75,32139.0,57.0101,57.0101,56.9556,57.0101,32139.0
2018-01-12 11:30:00,62.77,62.81,62.75,62.78,58442.0,57.0283,57.0646,57.0101,57.0374,58442.0
2018-01-12 12:00:00,62.78,62.87,62.77,62.86,30847.0,57.0374,57.1191,57.0283,57.11,30847.0
2018-01-12 12:30:00,62.85,62.87,62.77,62.82,10361.0,57.101,57.1191,57.0283,57.0737,10361.0
2018-01-12 13:00:00,62.85,62.86,62.46,62.52,22253.0,57.101,57.11,56.7466,56.8011,22253.0
2018-01-12 13:30:00,62.52,62.77,62.51,62.7,39514.0,56.8011,57.0283,56.7921,56.9647,39514.0
2018-01-12 14:00:00,62.7,62.78,62.7,62.72,33876.0,56.9647,57.0374,56.9647,56.9828,33876.0
2018-01-12 14:30:00,62.72,62.76,62.71,62.75,13795.0,56.9828,57.0192,56.9738,57.0101,13795.0
2018-01-12 15:00:00,62.75,62.79,62.7,62.79,26654.0,57.0101,57.0464,56.9647,57.0464,26654.0
2018-01-12 15:30:00,62.79,63.12,62.78,62.9,96859.0,57.0464,57.3463,57.0374,57.1464,96859.0
2018-01-16 09:30:00,62.98,63.26,62.98,63.12,19115.0,57.2191,57.4735,57.2191,57.3463,19115.0
2018-01-16 10:00:00,63.04,63.1,62.91,63.01,20179.0,57.2736,57.3281,57.1555,57.2463,20179.0
2018-01-16 10:30:00,63.01,63.01,62.41,62.41,47578.0,57.2463,57.2463,56.7012,56.7012,47578.0
2018-01-16 11:00:00,62.46,62.46,62.17,62.42,51580.0,56.7466,56.7466,56.4832,56.7103,51580.0
2018-01-16 11:30:00,62.43,62.45,62.3,62.34,9817.0,56.7194,56.7375,56.6013,56.6376,9817.0
2018-01-16 12:00:00,62.35,62.58,62.33,62.36,104099.0,56.6467,56.8557,56.6285,56.6558,104099.0
2018-01-16 12:30:00,62.34,62.57,62.34,62.43,120679.0,56.6376,56.8466,56.6376,56.7194,120679.0
2018-01-16 13:00:00,62.46,62.55,62.27,62.32,14061.0,56.7466,56.8284,56.574,56.6194,14061.0
2018-01-16 13:30:00,62.33,62.33,62.06,62.09,95431.0,56.6285,56.6285,56.3832,56.4105,95431.0
2018-01-16 14:00:00,62.06,62.06,61.53,61.6,56677.0,56.3832,56.3832,55.9017,55.9653,56677.0
2018-01-16 14:30:00,61.63,61.75,61.38,61.45,81324.0,55.9926,56.1016,55.7654,55.829,81324.0
2018-01-16 15:00:00,61.47,61.73,61.47,61.72,22951.0,55.8472,56.0834,55.8472,56.0743,22951.0
2018-01-16 15:30:00,61.71,61.72,61.53,61.65,80158.0,56.0652,56.0743,55.9017,56.0107,80158.0
2018-01-17 09:30:00,62.0,62.59,62.0,62.38,16012.0,56.3287,56.8647,56.3287,56.6739,16012.0
2018-01-17 10:00:00,62.46,62.7,62.4,62.41,13081.0,56.7466,56.9647,56.6921,56.7012,13081.0
2018-01-17 10:30:00,62.38,62.63,62.38,62.54,8209.0,56.6739,56.9011,56.6739,56.8193,8209.0
2018-01-17 11:00:00,62.57,62.93,62.55,62.9,14325.0,56.8466,57.1736,56.8284,57.1464,14325.0
2018-01-17 11:30:00,62.92,62.97,62.78,62.87,15527.0,57.1646,57.21,57.0374,57.1191,15527.0
2018-01-17 12:00:00,62.9,63.0,62.89,63.0,4713.0,57.1464,57.2372,57.1373,57.2372,4713.0
2018-01-17 12:30:00,63.01,63.01,62.94,62.98,6599.0,57.2463,57.2463,57.1827,57.2191,6599.0
2018-01-17 13:00:00,62.97,63.06,62.95,63.03,17442.0,57.21,57.2917,57.1918,57.2645,17442.0
2018-01-17 13:30:00,63.03,63.08,63.0,63.04,18583.0,57.2645,57.3099,57.2372,57.2736,18583.0
2018-01-17 14:00:00,63.05,63.12,63.01,63.01,13928.0,57.2827,57.3463,57.2463,57.2463,13928.0
2018-01-17 14:30:00,63.0,63.01,62.77,62.79,21197.0,57.2372,57.2463,57.0283,57.0464,21197.0
2018-01-17 15:00:00,62.78,62.91,62.75,62.81,29100.0,57.0374,57.1555,57.0101,57.0646,29100.0
2018-01-17 15:30:00,62.83,62.93,62.79,62.85,96971.0,57.0828,57.1736,57.0464,57.101,96971.0
2018-01-18 09:30:00,63.31,63.31,62.91,63.07,23189.0,57.5189,57.5189,57.1555,57.3008,23189.0
2018-01-18 10:00:00,63.03,63.05,62.61,62.75,8154.0,57.2645,57.2827,56.8829,57.0101,8154.0
2018-01-18 10:30:00,62.83,63.12,62.79,62.89,18172.0,57.0828,57.3463,57.0464,57.1373,18172.0
2018-01-18 11:00:00,62.82,62.88,62.7,62.73,6922.0,57.0737,57.1282,56.9647,56.9919,6922.0
2018-01-18 11:30:00,62.75,62.97,62.74,62.97,8184.0,57.0101,57.21,57.001,57.21,8184.0
2018-01-18 12:00:00,62.93,63.01,62.88,62.88,3994.0,57.1736,57.2463,57.1282,57.1282,3994.0
2018-01-18 12:30:00,62.87,62.98,62.86,62.96,14634.0,57.1191,57.2191,57.11,57.2009,14634.0
2018-01-18 13:00:00,62.93,62.98,62.93,62.93,3431.0,57.1736,57.2191,57.1736,57.1736,3431.0
2018-01-18 13:30:00,62.96,63.05,62.92,63.01,9255.0,57.2009,57.2827,57.1646,57.2463,9255.0
2018-01-18 14:00:00,63.06,63.36,63.06,63.34,24279.0,57.2917,57.5643,57.2917,57.5461,24279.0
2018-01-18 14:30:00,63.36,63.5,63.29,63.39,35432.0,57.5643,57.6915,57.5007,57.5916,35432.0
2018-01-18 15:00:00,63.39,63.5,63.33,63.39,35065.0,57.5916,57.6915,57.5371,57.5916,35065.0
2018-01-18 15:30:00,63.39,63.42,63.25,63.36,77062.0,57.5916,57.6188,57.4644,57.5643,77062.0
2018-01-19 09:30:00,63.98,64.39,63.32,63.69,17297.0,58.1276,58.5001,57.528,57.8641,17297.0
2018-01-19 10:00:00,63.77,63.82,63.57,63.69,8803.0,57.9368,57.9822,57.7551,57.8641,8803.0
2018-01-19 10:30:00,63.71,64.07,63.65,64.01,8753.0,57.8823,58.2094,57.8278,58.1548,8753.0
2018-01-19 11:00:00,63.96,64.0,63.81,63.99,6817.0,58.1094,58.1458,57.9731,58.1367,6817.0
2018-01-19 11:30:00,63.97,64.15,63.97,64.15,7251.0,58.1185,58.282,58.1185,58.282,7251.0
2018-01-19 12:00:00,64.11,64.17,64.04,64.09,7692.0,58.2457,58.3002,58.1821,58.2275,7692.0
2018-01-19 12:30:00,64.11,64.11,64.02,64.06,6520.0,58.2457,58.2457,58.1639,58.2003,6520.0
2018-01-19 13:00:00,64.02,64.07,63.99,64.03,6250.0,58.1639,58.2094,58.1367,58.173,6250.0
2018-01-19 13:30:00,64.02,64.02,63.86,63.86,4697.0,58.1639,58.1639,58.0186,58.0186,4697.0
2018-01-19 14:00:00,63.9,63.98,63.85,63.85,39805.0,58.0549,58.1276,58.0095,58.0095,39805.0
2018-01-19 14:30:00,63.86,63.97,63.81,63.92,12060.0,58.0186,58.1185,57.9731,58.0731,12060.0
2018-01-19 15:00:00,63.9,64.06,63.9,64.03,26745.0,58.0549,58.2003,58.0549,58.173,26745.0
2018-01-19 15:30:00,64.01,64.02,63.89,63.96,50925.0,58.1548,58.1639,58.0458,58.1094,50925.0
2018-01-22 09:30:00,63.97,63.97,63.15,63.15,12778.0,58.1185,58.1185,57.3735,57.3735,12778.0
2018-01-22 10:00:00,63.12,63.5,63.06,63.49,69743.0,57.3463,57.6915,57.2917,57.6824,69743.0
2018-01-22 10:30:00,63.51,63.52,63.34,63.36,10712.0,57.7006,57.7097,57.5461,57.5643,10712.0
2018-01-22 11:00:00,63.34,63.34,62.94,62.94,14820.0,57.5461,57.5461,57.1827,57.1827,14820.0
2018-01-22 11:30:00,62.92,63.14,62.9,63.11,21942.0,57.1646,57.3644,57.1464,57.3372,21942.0
2018-01-22 12:00:00,63.11,63.52,63.11,63.5,21089.0,57.3372,57.7097,57.3372,57.6915,21089.0
2018-01-22 12:30:00,63.54,63.61,63.5,63.51,17140.0,57.7278,57.7914,57.6915,57.7006,17140.0
2018-01-22 13:00:00,63.47,63.53,63.4,63.43,7166.0,57.6642,57.7188,57.6006,57.6279,7166.0
2018-01-22 13:30:00,63.43,63.53,63.4,63.4,9453.0,57.6279,57.7188,57.6006,57.6006,9453.0
2018-01-22 14:00:00,63.41,63.46,63.37,63.42,12287.0,57.6097,57.6552,57.5734,57.6188,12287.0
2018-01-22 14:30:00,63.43,63.49,63.39,63.45,13931.0,57.6279,57.6824,57.5916,57.6461,13931.0
2018-01-22 15:00:00,63.45,63.68,63.45,63.64,19759.0,57.6461,57.855,57.6461,57.8187,19759.0
2018-01-22 15:30:00,63.64,63.68,63.5,63.61,59913.0,57.8187,57.855,57.6915,57.7914,59913.0
2018-01-23 09:30:00,63.55,64.01,63.41,63.53,10169.0,57.7369,58.1548,57.6097,57.7188,10169.0
2018-01-23 10:00:00,63.66,64.05,63.54,63.59,19921.0,57.8369,58.1912,57.7278,57.7733,19921.0
2018-01-23 10:30:00,63.54,63.81,63.54,63.75,6900.0,57.7278,57.9731,57.7278,57.9186,6900.0
2018-01-23 11:00:00,63.63,63.97,63.59,63.71,9444.0,57.8096,58.1185,57.7733,57.8823,9444.0
2018-01-23 11:30:00,63.72,63.79,63.67,63.71,10142.0,57.8914,57.955,57.8459,57.8823,10142.0
2018-01-23 12:00:00,63.71,63.75,63.65,63.69,6414.0,57.8823,57.9186,57.8278,57.8641,6414.0
2018-01-23 12:30:00,63.64,63.71,63.64,63.65,5860.0,57.8187,57.8823,57.8187,57.8278,5860.0
2018-01-23 13:00:00,63.67,63.72,63.62,63.71,11493.0,57.8459,57.8914,57.8005,57.8823,11493.0
2018-01-23 13:30:00,63.7,63.7,63.6,63.65,28367.0,57.8732,57.8732,57.7824,57.8278,28367.0
2018-01-23 14:00:00,63.68,63.74,63.66,63.7,11991.0,57.855,57.9095,57.8369,57.8732,11991.0
2018-01-23 14:30:00,63.68,63.92,63.68,63.92,11179.0,57.855,58.0731,57.855,58.0731,11179.0
2018-01-23 15:00:00,63.91,63.91,63.65,63.73,21933.0,58.064,58.064,57.8278,57.9005,21933.0
2018-01-23 15:30:00,63.74,63.75,63.67,63.73,47922.0,57.9095,57.9186,57.8459,57.9005,47922.0
2018-01-24 09:30:00,63.85,63.88,63.55,63.84,56386.0,58.0095,58.0367,57.7369,58.0004,56386.0
2018-01-24 10:00:00,63.88,63.98,63.63,63.63,13773.0,58.0367,58.1276,57.8096,57.8096,13773.0
2018-01-24 10:30:00,63.65,63.82,63.62,63.74,28449.0,57.8278,57.9822,57.8005,57.9095,28449.0
2018-01-24 11:00:00,63.69,63.74,63.34,63.34,6978.0,57.8641,57.9095,57.5461,57.5461,6978.0
2018-01-24 11:30:00,63.25,63.27,63.13,63.15,9100.0,57.4644,57.4825,57.3553,57.3735,9100.0
2018-01-24 12:00:00,63.11,63.21,62.98,63.02,9414.0,57.3372,57.428,57.2191,57.2554,9414.0
2018-01-24 12:30:00,63.01,63.09,62.96,63.06,15167.0,57.2463,57.319,57.2009,57.2917,15167.0
2018-01-24 13:00:00,63.07,63.11,62.86,63.05,6604.0,57.3008,57.3372,57.11,57.2827,6604.0
2018-01-24 13:30:00,63.05,63.33,62.96,63.3,14482.0,57.2827,57.5371,57.2009,57.5098,14482.0
2018-01-24 14:00:00,63.35,63.63,63.21,63.53,17703.0,57.5552,57.8096,57.428,57.7188,17703.0
2018-01-24 14:30:00,63.51,63.75,63.42,63.59,12024.0,57.7006,57.9186,57.6188,57.7733,12024.0
2018-01-24 15:00:00,63.58,63.59,63.39,63.5,29354.0,57.7642,57.7733,57.5916,57.6915,29354.0
2018-01-24 15:30:00,63.51,63.6,63.41,63.53,71683.0,57.7006,57.7824,57.6097,57.7188,71683.0
2018-01-25 09:30:00,63.85,64.0,63.08,63.1,9503.0,58.0095,58.1458,57.3099,57.3281,9503.0
2018-01-25 10:00:00,63.24,63.61,63.16,63.56,14894.0,57.4553,57.7914,57.3826,57.746,14894.0
2018-01-25 10:30:00,63.58,63.65,63.51,63.58,28551.0,57.7642,57.8278,57.7006,57.7642,28551.0
2018-01-25 11:00:00,63.47,63.73,63.44,63.73,39484.0,57.6642,57.9005,57.637,57.9005,39484.0
2018-01-25 11:30:00,63.74,64.09,63.7,64.09,19100.0,57.9095,58.2275,57.8732,58.2275,19100.0
2018-01-25 12:00:00,64.06,64.08,63.88,63.88,9860.0,58.2003,58.2184,58.0367,58.0367,9860.0
2018-01-25 12:30:00,63.92,64.09,63.9,63.96,13067.0,58.0731,58.2275,58.0549,58.1094,13067.0
2018-01-25 13:00:00,63.95,64.08,63.95,64.08,2000.0,58.1003,58.2184,58.1003,58.2184,2000.0
2018-01-25 13:30:00,64.02,64.1,64.02,64.06,5007.0,58.1639,58.2366,58.1639,58.2003,5007.0
2018-01-25 14:00:00,63.99,64.0,63.79,63.91,12049.0,58.1367,58.1458,57.955,58.064,12049.0
2018-01-25 14:30:00,63.91,63.92,63.78,63.87,11805.0,58.064,58.0731,57.9459,58.0277,11805.0
2018-01-25 15:00:00,63.87,64.07,63.79,63.99,11247.0,58.0277,58.2094,57.955,58.1367,11247.0
2018-01-25 15:30:00,64.0,64.08,63.92,64.01,26584.0,58.1458,58.2184,58.0731,58.1548,26584.0
2018-01-26 09:30:00,64.14,64.2,63.68,63.76,9212.0,58.273,58.3275,57.855,57.9277,9212.0
2018-01-26 10:00:00,63.85,64.44,63.81,64.3,25559.0,58.0095,58.5455,57.9731,58.4183,25559.0
2018-01-26 10:30:00,64.35,64.59,64.22,64.3,18546.0,58.4637,58.6818,58.3456,58.4183,18546.0
2018-01-26 11:00:00,64.26,64.36,64.23,64.25,12653.0,58.382,58.4728,58.3547,58.3729,12653.0
2018-01-26 11:30:00,64.26,64.4,64.16,64.26,11907.0,58.382,58.5092,58.2911,58.382,11907.0
2018-01-26 12:00:00,64.29,64.52,64.19,64.47,18926.0,58.4092,58.6182,58.3184,58.5728,18926.0
2018-01-26 12:30:00,64.47,64.66,64.43,64.6,11214.0,58.5728,58.7454,58.5364,58.6909,11214.0
2018-01-26 13:00:00,64.62,64.69,64.52,64.65,10967.0,58.7091,58.7726,58.6182,58.7363,10967.0
2018-01-26 13:30:00,64.62,64.68,64.53,64.66,12559.0,58.7091,58.7636,58.6273,58.7454,12559.0
2018-01-26 14:00:00,64.66,64.78,64.6,64.7,13195.0,58.7454,58.8544,58.6909,58.7817,13195.0
2018-01-26 14:30:00,64.73,64.76,64.44,64.53,16323.0,58.809,58.8362,58.5455,58.6273,16323.0
2018-01-26 15:00:00,64.5,64.65,64.48,64.51,26226.0,58.6,58.7363,58.5819,58.6091,26226.0
2018-01-26 15:30:00,64.51,64.67,64.45,64.63,53852.0,58.6091,58.7545,58.5546,58.7181,53852.0
2018-01-29 09:30:00,64.48,64.92,64.39,64.68,15655.0,58.5819,58.9816,58.5001,58.7636,15655.0
2018-01-29 10:00:00,64.55,64.78,64.51,64.64,5009.0,58.6455,58.8544,58.6091,58.7272,5009.0
2018-01-29 10:30:00,64.64,64.74,64.43,64.55,7406.0,58.7272,58.8181,58.5364,58.6455,7406.0
2018-01-29 11:00:00,64.52,64.53,64.24,64.35,11241.0,58.6182,58.6273,58.3638,58.4637,11241.0
2018-01-29 11:30:00,64.37,64.55,64.33,64.44,7940.0,58.4819,58.6455,58.4456,58.5455,7940.0
2018-01-29 12:00:00,64.44,64.69,64.35,64.69,7239.0,58.5455,58.7726,58.4637,58.7726,7239.0
2018-01-29 12:30:00,64.62,64.87,64.61,64.82,9747.0,58.7091,58.9362,58.7,58.8908,9747.0
2018-01-29 13:00:00,64.87,64.89,64.77,64.84,3483.0,58.9362,58.9544,58.8453,58.9089,3483.0
2018-01-29 13:30:00,64.82,64.85,64.7,64.76,8227.0,58.8908,58.918,58.7817,58.8362,8227.0
2018-01-29 14:00:00,64.77,64.87,64.7,64.7,6074.0,58.8453,58.9362,58.7817,58.7817,6074.0
2018-01-29 14:30:00,64.72,64.86,64.68,64.86,7264.0,58.7999,58.9271,58.7636,58.9271,7264.0
2018-01-29 15:00:00,64.81,64.85,64.6,64.63,48776.0,58.8817,58.918,58.6909,58.7181,48776.0
2018-01-29 15:30:00,64.61,64.66,64.42,64.51,43377.0,58.7,58.7454,58.5273,58.6091,43377.0
2018-01-30 09:30:00,64.47,64.47,63.35,63.57,19053.0,58.5728,58.5728,57.5552,57.7551,19053.0
2018-01-30 10:00:00,63.46,64.05,63.41,63.68,27253.0,57.6552,58.1912,57.6097,57.855,27253.0
2018-01-30 10:30:00,63.74,64.08,63.68,64.01,13490.0,57.9095,58.2184,57.855,58.1548,13490.0
2018-01-30 11:00:00,64.01,64.11,63.78,63.78,11879.0,58.1548,58.2457,57.9459,57.9459,11879.0
2018-01-30 11:30:00,63.79,63.99,63.78,63.85,9202.0,57.955,58.1367,57.9459,58.0095,9202.0
2018-01-30 12:00:00,63.88,63.94,63.81,63.85,8138.0,58.0367,58.0913,57.9731,58.0095,8138.0
2018-01-30 12:30:00,63.87,63.97,63.83,63.94,11878.0,58.0277,58.1185,57.9913,58.0913,11878.0
2018-01-30 13:00:00,63.96,63.96,63.85,63.92,7748.0,58.1094,58.1094,58.0095,58.0731,7748.0
2018-01-30 13:30:00,63.91,64.25,63.91,64.25,9619.0,58.064,58.3729,58.064,58.3729,9619.0
2018-01-30 14:00:00,64.23,64.34,64.17,64.21,8311.0,58.3547,58.4547,58.3002,58.3366,8311.0
2018-01-30 14:30:00,64.14,64.17,64.01,64.11,11944.0,58.273,58.3002,58.1548,58.2457,11944.0
2018-01-30 15:00:00,64.12,64.22,64.05,64.18,12592.0,58.2548,58.3456,58.1912,58.3093,12592.0
2018-01-30 15:30:00,64.17,64.28,64.0,64.03,79289.0,58.3002,58.4002,58.1458,58.173,79289.0
2018-01-31 09:30:00,64.37,64.49,63.7,63.8,19575.0,58.4819,58.5909,57.8732,57.9641,19575.0
2018-01-31 10:00:00,63.76,64.22,63.68,63.88,32593.0,57.9277,58.3456,57.855,58.0367,32593.0
2018-01-31 10:30:00,63.8,64.0,63.56,63.65,33234.0,57.9641,58.1458,57.746,57.8278,33234.0
2018-01-31 11:00:00,63.63,63.9,63.55,63.63,45239.0,57.8096,58.0549,57.7369,57.8096,45239.0
2018-01-31 11:30:00,63.58,63.67,63.39,63.62,19585.0,57.7642,57.8459,57.5916,57.8005,19585.0
2018-01-31 12:00:00,63.57,63.65,63.49,63.62,8058.0,57.7551,57.8278,57.6824,57.8005,8058.0
2018-01-31 12:30:00,63.63,63.78,63.56,63.7,14570.0,57.8096,57.9459,57.746,57.8732,14570.0
2018-01-31 13:00:00,63.66,63.7,63.52,63.66,16718.0,57.8369,57.8732,57.7097,57.8369,16718.0
2018-01-31 13:30:00,63.67,63.71,63.57,63.57,6654.0,57.8459,57.8823,57.7551,57.7551,6654.0
2018-01-31 14:00:00,63.6,63.67,63.37,63.41,20855.0,57.7824,57.8459,57.5734,57.6097,20855.0
2018-01-31 14:30:00,63.38,63.38,63.16,63.37,15215.0,57.5825,57.5825,57.3826,57.5734,15215.0
2018-01-31 15:00:00,63.34,63.38,63.18,63.19,20922.0,57.5461,57.5825,57.4008,57.4099,20922.0
2018-01-31 15:30:00,63.21,63.56,63.19,63.42,60964.0,57.428,57.746,57.4099,57.6188,60964.0
2018-02-01 09:30:00,63.43,64.17,63.39,64.12,21734.0,57.6279,58.3002,57.5916,58.2548,21734.0
2018-02-01 10:00:00,64.1,64.4,63.85,64.18,144903.0,58.2366,58.5092,58.0095,58.3093,144903.0
2018-02-01 10:30:00,64.03,64.62,64.03,64.41,17638.0,58.173,58.7091,58.173,58.5183,17638.0
2018-02-01 11:00:00,64.45,64.56,64.06,64.09,16900.0,58.5546,58.6545,58.2003,58.2275,16900.0
2018-02-01 11:30:00,64.12,64.61,64.07,64.54,26041.0,58.2548,58.7,58.2094,58.6364,26041.0
2018-02-01 12:00:00,64.55,64.83,64.42,64.74,15025.0,58.6455,58.8998,58.5273,58.8181,15025.0
2018-02-01 12:30:00,64.74,64.77,64.54,64.65,17367.0,58.8181,58.8453,58.6364,58.7363,17367.0
2018-02-01 13:00:00,64.63,64.7,64.54,64.57,6790.0,58.7181,58.7817,58.6364,58.6636,6790.0
2018-02-01 13:30:00,64.59,64.59,64.17,64.24,11122.0,58.6818,58.6818,58.3002,58.3638,11122.0
2018-02-01 14:00:00,64.21,64.27,64.06,64.21,16103.0,58.3366,58.3911,58.2003,58.3366,16103.0
2018-02-01 14:30:00,64.21,64.46,64.21,64.46,14307.0,58.3366,58.5637,58.3366,58.5637,14307.0
2018-02-01 15:00:00,64.48,64.52,64.34,64.41,16579.0,58.5819,58.6182,58.4547,58.5183,16579.0
2018-02-01 15:30:00,64.39,64.6,64.32,64.47,52767.0,58.5001,58.6909,58.4365,58.5728,52767.0
2018-02-02 09:30:00,64.23,64.23,63.45,63.79,15981.0,58.3547,58.3547,57.6461,57.955,15981.0
2018-02-02 10:00:00,63.78,63.86,63.38,63.82,48326.0,57.9459,58.0186,57.5825,57.9822,48326.0
2018-02-02 10:30:00,63.83,64.16,63.76,64.14,16668.0,57.9913,58.2911,57.9277,58.273,16668.0
2018-02-02 11:00:00,64.11,64.11,63.9,64.05,12455.0,58.2457,58.2457,58.0549,58.1912,12455.0
2018-02-02 11:30:00,64.05,64.21,63.96,63.97,12156.0,58.1912,58.3366,58.1094,58.1185,12156.0
2018-02-02 12:00:00,63.97,64.18,63.92,64.18,6217.0,58.1185,58.3093,58.0731,58.3093,6217.0
2018-02-02 12:30:00,64.13,64.16,64.05,64.08,3550.0,58.2639,58.2911,58.1912,58.2184,3550.0
2018-02-02 13:00:00,64.03,64.11,63.97,63.98,8778.0,58.173,58.2457,58.1185,58.1276,8778.0
2018-02-02 13:30:00,64.0,64.07,63.95,63.97,15650.0,58.1458,58.2094,58.1003,58.1185,15650.0
2018-02-02 14:00:00,63.97,64.01,63.84,63.86,17976.0,58.1185,58.1548,58.0004,58.0186,17976.0
2018-02-02 14:30:00,63.88,64.01,63.78,63.79,22475.0,58.0367,58.1548,57.9459,57.955,22475.0
2018-02-02 15:00:00,63.82,64.01,63.73,64.01,34800.0,57.9822,58.1548,57.9005,58.1548,34800.0
2018-02-02 15:30:00,63.94,64.07,63.77,63.77,55835.0,58.0913,58.2094,57.9368,57.9368,55835.0
2018-02-05 09:30:00,63.1,63.69,63.01,63.63,20186.0,57.3281,57.8641,57.2463,57.8096,20186.0
2018-02-05 10:00:00,63.74,64.06,63.54,64.03,21331.0,57.9095,58.2003,57.7278,58.173,21331.0
2018-02-05 10:30:00,64.09,64.11,63.5,63.67,19999.0,58.2275,58.2457,57.6915,57.8459,19999.0
2018-02-05 11:00:00,63.66,63.83,63.43,63.43,21708.0,57.8369,57.9913,57.6279,57.6279,21708.0
2018-02-05 11:30:00,63.44,63.51,63.29,63.45,12810.0,57.637,57.7006,57.5007,57.6461,12810.0
2018-02-05 12:00:00,63.43,63.49,63.23,63.38,11858.0,57.6279,57.6824,57.4462,57.5825,11858.0
2018-02-05 12:30:00,63.34,63.44,63.16,63.16,7632.0,57.5461,57.637,57.3826,57.3826,7632.0
2018-02-05 13:00:00,63.2,63.2,62.77,62.86,9320.0,57.4189,57.4189,57.0283,57.11,9320.0
2018-02-05 13:30:00,62.85,62.95,62.69,62.93,8644.0,57.101,57.1918,56.9556,57.1736,8644.0
2018-02-05 14:00:00,62.93,62.97,62.6,62.61,10664.0,57.1736,57.21,56.8738,56.8829,10664.0
2018-02-05 14:30:00,62.62,62.62,61.83,61.89,20228.0,56.892,56.892,56.1743,56.2288,20228.0
2018-02-05 15:00:00,61.82,61.85,60.59,61.54,38544.0,56.1652,56.1924,55.0477,55.9108,38544.0
2018-02-05 15:30:00,61.55,61.82,60.64,60.71,78905.0,55.9199,56.1652,55.0931,55.1567,78905.0
2018-02-06 09:30:00,59.3,61.1,57.14,60.5,71915.0,53.8757,55.511,51.9133,54.9659,71915.0
2018-02-06 10:00:00,60.52,61.32,60.17,60.51,41545.0,54.9841,55.7109,54.6661,54.975,41545.0
2018-02-06 10:30:00,60.58,61.14,60.48,60.83,41481.0,55.0386,55.5474,54.9477,55.2657,41481.0
2018-02-06 11:00:00,60.8,60.9,60.45,60.56,38324.0,55.2385,55.3293,54.9205,55.0204,38324.0
2018-02-06 11:30:00,60.5,60.72,60.14,60.35,25929.0,54.9659,55.1658,54.6388,54.8296,25929.0
2018-02-06 12:00:00,60.48,61.07,60.48,61.07,20322.0,54.9477,55.4838,54.9477,55.4838,20322.0
2018-02-06 12:30:00,61.2,61.21,60.69,61.01,18985.0,55.6019,55.611,55.1385,55.4293,18985.0
2018-02-06 13:00:00,60.94,60.94,60.51,60.83,9408.0,55.3657,55.3657,54.975,55.2657,9408.0
2018-02-06 13:30:00,60.81,60.92,60.59,60.59,19990.0,55.2476,55.3475,55.0477,55.0477,19990.0
2018-02-06 14:00:00,60.59,60.95,60.59,60.95,25849.0,55.0477,55.3748,55.0477,55.3748,25849.0
2018-02-06 14:30:00,60.86,61.72,60.81,61.72,31660.0,55.293,56.0743,55.2476,56.0743,31660.0
2018-02-06 15:00:00,61.72,62.06,61.43,61.7,24626.0,56.0743,56.3832,55.8108,56.0562,24626.0
2018-02-06 15:30:00,61.7,61.98,61.42,61.71,70576.0,56.0562,56.3105,55.8018,56.0652,70576.0
2018-02-07 09:30:00,61.55,62.68,61.43,62.66,24399.0,55.9199,56.9465,55.8108,56.9283,24399.0
2018-02-07 10:00:00,62.66,62.8,62.51,62.62,16700.0,56.9283,57.0555,56.7921,56.892,16700.0
2018-02-07 10:30:00,62.64,63.13,62.44,63.11,24179.0,56.9102,57.3553,56.7285,57.3372,24179.0
2018-02-07 11:00:00,63.07,63.32,62.99,63.02,31457.0,57.3008,57.528,57.2282,57.2554,31457.0
2018-02-07 11:30:00,62.93,62.93,62.67,62.75,8419.0,57.1736,57.1736,56.9374,57.0101,8419.0
2018-02-07 12:00:00,62.75,62.86,62.57,62.66,6269.0,57.0101,57.11,56.8466,56.9283,6269.0
2018-02-07 12:30:00,62.75,62.76,62.4,62.4,5431.0,57.0101,57.0192,56.6921,56.6921,5431.0
2018-02-07 13:00:00,62.4,62.46,61.97,62.12,8840.0,56.6921,56.7466,56.3015,56.4377,8840.0
2018-02-07 13:30:00,62.17,62.33,62.03,62.13,8531.0,56.4832,56.6285,56.356,56.4468,8531.0
2018-02-07 14:00:00,62.12,62.39,61.94,62.28,14822.0,56.4377,56.683,56.2742,56.5831,14822.0
2018-02-07 14:30:00,62.29,62.33,61.59,61.85,12888.0,56.5922,56.6285,55.9562,56.1924,12888.0
2018-02-07 15:00:00,61.89,62.22,61.86,62.19,21601.0,56.2288,56.5286,56.2015,56.5013,21601.0
2018-02-07 15:30:00,62.17,62.35,61.7,61.7,56504.0,56.4832,56.6467,56.0562,56.0562,56504.0
2018-02-08 09:30:00,61.84,62.09,61.48,61.87,11109.0,56.1833,56.4105,55.8563,56.2106,11109.0
2018-02-08 10:00:00,61.68,62.04,61.6,61.6,8500.0,56.038,56.365,55.9653,55.9653,8500.0
2018-02-08 10:30:00,61.68,61.76,61.33,61.34,7745.0,56.038,56.1107,55.72,55.7291,7745.0
2018-02-08 11:00:00,61.36,61.49,60.97,60.98,8009.0,55.7473,55.8654,55.3929,55.402,8009.0
2018-02-08 11:30:00,61.04,61.23,61.04,61.12,5918.0,55.4565,55.6291,55.4565,55.5292,5918.0
2018-02-08 12:00:00,61.08,61.09,60.63,60.74,7482.0,55.4929,55.5019,55.084,55.184,7482.0
2018-02-08 12:30:00,60.75,60.81,60.38,60.45,13914.0,55.193,55.2476,54.8569,54.9205,13914.0
2018-02-08 13:00:00,60.53,60.9,60.44,60.72,14805.0,54.9932,55.3293,54.9114,55.1658,14805.0
2018-02-08 13:30:00,60.58,61.12,60.58,60.97,16995.0,55.0386,55.5292,55.0386,55.3929,16995.0
2018-02-08 14:00:00,60.94,61.12,60.55,60.55,18530.0,55.3657,55.5292,55.0113,55.0113,18530.0
2018-02-08 14:30:00,60.52,60.74,60.41,60.68,26568.0,54.9841,55.184,54.8841,55.1295,26568.0
2018-02-08 15:00:00,60.69,60.89,60.45,60.75,22411.0,55.1385,55.3202,54.9205,55.193,22411.0
2018-02-08 15:30:00,60.77,60.87,59.83,59.84,96201.0,55.2112,55.3021,54.3572,54.3663,96201.0
2018-02-09 09:30:00,60.36,60.75,60.06,60.15,23092.0,54.8387,55.193,54.5662,54.6479,23092.0
2018-02-09 10:00:00,60.15,60.4,60.02,60.25,37936.0,54.6479,54.8751,54.5298,54.7388,37936.0
2018-02-09 10:30:00,60.23,60.29,59.64,60.08,41488.0,54.7206,54.7751,54.1846,54.5843,41488.0
2018-02-09 11:00:00,60.14,60.35,59.93,59.99,22861.0,54.6388,54.8296,54.4481,54.5026,22861.0
2018-02-09 11:30:00,59.96,60.16,59.7,59.7,31625.0,54.4753,54.657,54.2391,54.2391,31625.0
2018-02-09 12:00:00,59.66,59.72,59.29,59.5,46546.0,54.2028,54.2573,53.8666,54.0574,46546.0
2018-02-09 12:30:00,59.45,59.9,59.21,59.89,50171.0,54.012,54.4208,53.7939,54.4117,50171.0
2018-02-09 13:00:00,59.92,59.95,59.2,59.37,33650.0,54.439,54.4662,53.7848,53.9393,33650.0
2018-02-09 13:30:00,59.35,60.15,59.1,59.9,39276.0,53.9211,54.6479,53.694,54.4208,39276.0
2018-02-09 14:00:00,59.91,60.86,59.9,60.43,21363.0,54.4299,55.293,54.4208,54.9023,21363.0
2018-02-09 14:30:00,60.41,60.49,60.21,60.24,22066.0,54.8841,54.9568,54.7024,54.7297,22066.0
2018-02-09 15:00:00,60.19,60.43,59.81,60.34,24755.0,54.6843,54.9023,54.339,54.8206,24755.0
2018-02-09 15:30:00,60.32,61.26,60.29,60.88,71477.0,54.8024,55.6564,54.7751,55.3112,71477.0
2018-02-12 09:30:00,61.27,61.52,61.08,61.1,13594.0,55.6655,55.8926,55.4929,55.511,13594.0
2018-02-12 10:00:00,61.12,61.49,60.56,60.9,13592.0,55.5292,55.8654,55.0204,55.3293,13592.0
2018-02-12 10:30:00,60.97,61.22,60.82,61.04,9753.0,55.3929,55.6201,55.2566,55.4565,9753.0
2018-02-12 11:00:00,60.93,61.36,60.92,61.29,11546.0,55.3566,55.7473,55.3475,55.6837,11546.0
2018-02-12 11:30:00,61.37,61.83,61.19,61.83,11032.0,55.7563,56.1743,55.5928,56.1743,11032.0
2018-02-12 12:00:00,61.83,61.98,61.69,61.86,7200.0,56.1743,56.3105,56.0471,56.2015,7200.0
2018-02-12 12:30:00,61.87,61.87,61.65,61.81,9380.0,56.2106,56.2106,56.0107,56.1561,9380.0
2018-02-12 13:00:00,61.82,61.87,61.72,61.85,7042.0,56.1652,56.2106,56.0743,56.1924,7042.0
2018-02-12 13:30:00,61.85,62.1,61.78,62.04,12728.0,56.1924,56.4196,56.1288,56.365,12728.0
2018-02-12 14:00:00,62.07,62.11,61.89,62.09,16892.0,56.3923,56.4286,56.2288,56.4105,16892.0
2018-02-12 14:30:00,62.08,62.15,61.82,61.82,9368.0,56.4014,56.465,56.1652,56.1652,9368.0
2018-02-12 15:00:00,61.88,62.21,61.88,62.09,14310.0,56.2197,56.5195,56.2197,56.4105,14310.0
2018-02-12 15:30:00,62.1,62.18,61.81,61.92,59811.0,56.4196,56.4922,56.1561,56.256,59811.0
2018-02-13 09:30:00,61.6,61.99,61.43,61.49,7104.0,55.9653,56.3196,55.8108,55.8654,7104.0
2018-02-13 10:00:00,61.49,61.84,61.48,61.75,4400.0,55.8654,56.1833,55.8563,56.1016,4400.0
2018-02-13 10:30:00,61.73,61.9,61.61,61.86,5142.0,56.0834,56.2379,55.9744,56.2015,5142.0
2018-02-13 11:00:00,61.83,61.86,61.63,61.71,6396.0,56.1743,56.2015,55.9926,56.0652,6396.0
2018-02-13 11:30:00,61.65,61.78,61.61,61.68,3025.0,56.0107,56.1288,55.9744,56.038,3025.0
2018-02-13 12:00:00,61.68,61.74,61.59,61.65,2868.0,56.038,56.0925,55.9562,56.0107,2868.0
2018-02-13 12:30:00,61.62,61.76,61.55,61.76,3469.0,55.9835,56.1107,55.9199,56.1107,3469.0
2018-02-13 13:00:00,61.67,61.98,61.67,61.94,5336.0,56.0289,56.3105,56.0289,56.2742,5336.0
2018-02-13 13:30:00,61.95,62.1,61.81,61.92,9426.0,56.2833,56.4196,56.1561,56.256,9426.0
2018-02-13 14:00:00,61.86,62.15,61.83,61.99,5612.0,56.2015,56.465,56.1743,56.3196,5612.0
2018-02-13 14:30:00,61.95,61.95,61.76,61.91,16422.0,56.2833,56.2833,56.1107,56.2469,16422.0
2018-02-13 15:00:00,61.92,62.0,61.83,61.98,10715.0,56.256,56.3287,56.1743,56.3105,10715.0
2018-02-13 15:30:00,61.95,62.11,61.83,61.91,59016.0,56.2833,56.4286,56.1743,56.2469,59016.0
2018-02-14 09:30:00,61.62,62.4,61.45,61.89,49373.0,55.9835,56.6921,55.829,56.2288,49373.0
2018-02-14 10:00:00,61.97,62.53,61.97,62.5,59478.0,56.3015,56.8102,56.3015,56.783,59478.0
2018-02-14 10:30:00,62.51,62.71,62.45,62.54,12983.0,56.7921,56.9738,56.7375,56.8193,12983.0
2018-02-14 11:00:00,62.53,62.78,62.46,62.77,59668.0,56.8102,57.0374,56.7466,57.0283,59668.0
2018-02-14 11:30:00,62.77,62.93,62.65,62.82,64654.0,57.0283,57.1736,56.9193,57.0737,64654.0
2018-02-14 12:00:00,62.81,62.87,62.5,62.62,45100.0,57.0646,57.1191,56.783,56.892,45100.0
2018-02-14 12:30:00,62.55,62.64,62.48,62.58,8263.0,56.8284,56.9102,56.7648,56.8557,8263.0
2018-02-14 13:00:00,62.61,62.82,62.53,62.66,6398.0,56.8829,57.0737,56.8102,56.9283,6398.0
2018-02-14 13:30:00,62.64,62.77,62.56,62.61,8936.0,56.9102,57.0283,56.8375,56.8829,8936.0
2018-02-14 14:00:00,62.58,62.67,62.44,62.48,19533.0,56.8557,56.9374,56.7285,56.7648,19533.0
2018-02-14 14:30:00,62.45,62.68,62.38,62.64,30125.0,56.7375,56.9465,56.6739,56.9102,30125.0
2018-02-14 15:00:00,62.64,63.12,62.64,63.12,39368.0,56.9102,57.3463,56.9102,57.3463,39368.0
2018-02-14 15:30:00,63.1,63.48,63.03,63.47,133185.0,57.3281,57.6733,57.2645,57.6642,133185.0
2018-02-15 09:30:00,63.87,64.19,63.73,64.14,21929.0,58.0277,58.3184,57.9005,58.273,21929.0
2018-02-15 10:00:00,64.08,64.36,63.97,64.29,19107.0,58.2184,58.4728,58.1185,58.4092,19107.0
2018-02-15 10:30:00,64.29,64.3,63.61,63.82,23821.0,58.4092,58.4183,57.7914,57.9822,23821.0
2018-02-15 11:00:00,63.73,64.34,63.63,64.26,23114.0,57.9005,58.4547,57.8096,58.382,23114.0
2018-02-15 11:30:00,64.26,64.34,63.93,64.01,17885.0,58.382,58.4547,58.0822,58.1548,17885.0
2018-02-15 12:00:00,64.05,64.23,63.81,63.88,20415.0,58.1912,58.3547,57.9731,58.0367,20415.0
2018-02-15 12:30:00,63.89,63.96,63.67,63.86,71466.0,58.0458,58.1094,57.8459,58.0186,71466.0
2018-02-15 13:00:00,63.84,64.05,63.76,63.76,16531.0,58.0004,58.1912,57.9277,57.9277,16531.0
2018-02-15 13:30:00,63.73,63.95,63.65,63.85,27863.0,57.9005,58.1003,57.8278,58.0095,27863.0
2018-02-15 14:00:00,63.88,64.41,63.83,64.41,24594.0,58.0367,58.5183,57.9913,58.5183,24594.0
2018-02-15 14:30:00,64.34,64.41,64.23,64.26,12035.0,58.4547,58.5183,58.3547,58.382,12035.0
2018-02-15 15:00:00,64.26,64.52,64.17,64.35,21820.0,58.382,58.6182,58.3002,58.4637,21820.0
2018-02-15 15:30:00,64.33,64.39,64.21,64.33,51843.0,58.4456,58.5001,58.3366,58.4456,51843.0
2018-02-16 09:30:00,64.1,64.32,63.53,63.53,23577.0,58.2366,58.4365,57.7188,57.7188,23577.0
2018-02-16 10:00:00,63.61,64.19,63.61,64.19,22396.0,57.7914,58.3184,57.7914,58.3184,22396.0
2018-02-16 10:30:00,64.27,64.61,64.23,64.53,12052.0,58.3911,58.7,58.3547,58.6273,12052.0
2018-02-16 11:00:00,64.54,64.96,64.54,64.67,14361.0,58.6364,59.0179,58.6364,58.7545,14361.0
2018-02-16 11:30:00,64.72,64.88,64.7,64.78,7342.0,58.7999,58.9453,58.7817,58.8544,7342.0
2018-02-16 12:00:00,64.79,64.98,64.79,64.88,13927.0,58.8635,59.0361,58.8635,58.9453,13927.0
2018-02-16 12:30:00,64.88,65.06,64.78,64.9,24414.0,58.9453,59.1088,58.8544,58.9634,24414.0
2018-02-16 13:00:00,64.96,65.06,64.53,64.53,21087.0,59.0179,59.1088,58.6273,58.6273,21087.0
2018-02-16 13:30:00,64.49,64.77,64.45,64.6,12087.0,58.5909,58.8453,58.5546,58.6909,12087.0
2018-02-16 14:00:00,64.61,64.65,64.32,64.45,11771.0,58.7,58.7363,58.4365,58.5546,11771.0
2018-02-16 14:30:00,64.42,64.54,64.33,64.49,13617.0,58.5273,58.6364,58.4456,58.5909,13617.0
2018-02-16 15:00:00,64.48,64.56,64.35,64.37,24923.0,58.5819,58.6545,58.4637,58.4819,24923.0
2018-02-16 15:30:00,64.38,64.44,64.14,64.14,57046.0,58.491,58.5455,58.273,58.273,57046.0
2018-02-20 09:30:00,63.82,64.54,63.61,64.2,10058.0,57.9822,58.6364,57.7914,58.3275,10058.0
2018-02-20 10:00:00,64.2,64.36,64.02,64.02,9656.0,58.3275,58.4728,58.1639,58.1639,9656.0
2018-02-20 10:30:00,64.01,64.01,63.8,63.8,9589.0,58.1548,58.1548,57.9641,57.9641,9589.0
2018-02-20 11:00:00,63.87,64.23,63.84,64.23,9999.0,58.0277,58.3547,58.0004,58.3547,9999.0
2018-02-20 11:30:00,64.27,64.4,64.15,64.37,7401.0,58.3911,58.5092,58.282,58.4819,7401.0
2018-02-20 12:00:00,64.42,64.43,64.28,64.33,5091.0,58.5273,58.5364,58.4002,58.4456,5091.0
2018-02-20 12:30:00,64.36,64.41,64.21,64.4,6230.0,58.4728,58.5183,58.3366,58.5092,6230.0
2018-02-20 13:00:00,64.33,64.33,64.09,64.16,7419.0,58.4456,58.4456,58.2275,58.2911,7419.0
2018-02-20 13:30:00,64.19,64.3,64.15,64.18,6961.0,58.3184,58.4183,58.282,58.3093,6961.0
2018-02-20 14:00:00,64.23,64.24,63.97,64.03,9594.0,58.3547,58.3638,58.1185,58.173,9594.0
2018-02-20 14:30:00,64.01,64.12,63.9,63.9,8361.0,58.1548,58.2548,58.0549,58.0549,8361.0
2018-02-20 15:00:00,63.94,64.02,63.59,63.61,32227.0,58.0913,58.1639,57.7733,57.7914,32227.0
2018-02-20 15:30:00,63.63,63.72,63.49,63.64,65291.0,57.8096,57.8914,57.6824,57.8187,65291.0
2018-02-21 09:30:00,63.72,63.9,63.21,63.89,10855.0,57.8914,58.0549,57.428,58.0458,10855.0
2018-02-21 10:00:00,63.9,64.1,63.74,63.95,11608.0,58.0549,58.2366,57.9095,58.1003,11608.0
2018-02-21 10:30:00,63.98,64.17,63.97,64.0,12732.0,58.1276,58.3002,58.1185,58.1458,12732.0
2018-02-21 11:00:00,64.06,64.21,63.96,64.07,6700.0,58.2003,58.3366,58.1094,58.2094,6700.0
2018-02-21 11:30:00,64.07,64.29,64.01,64.22,11860.0,58.2094,58.4092,58.1548,58.3456,11860.0
2018-02-21 12:00:00,64.2,64.2,64.03,64.12,10331.0,58.3275,58.3275,58.173,58.2548,10331.0
2018-02-21 12:30:00,64.13,64.19,64.03,64.19,7772.0,58.2639,58.3184,58.173,58.3184,7772.0
2018-02-21 13:00:00,64.16,64.34,64.16,64.29,9118.0,58.2911,58.4547,58.2911,58.4092,9118.0
2018-02-21 13:30:00,64.29,64.38,64.26,64.3,5200.0,58.4092,58.491,58.382,58.4183,5200.0
2018-02-21 14:00:00,64.3,64.58,64.27,64.32,14180.0,58.4183,58.6727,58.3911,58.4365,14180.0
2018-02-21 14:30:00,64.31,64.37,64.1,64.14,9944.0,58.4274,58.4819,58.2366,58.273,9944.0
2018-02-21 15:00:00,64.11,64.11,63.79,64.08,17113.0,58.2457,58.2457,57.955,58.2184,17113.0
2018-02-21 15:30:00,64.1,64.17,63.61,63.65,47987.0,58.2366,58.3002,57.7914,57.8278,47987.0
2018-02-22 09:30:00,63.97,63.97,63.23,63.42,11960.0,58.1185,58.1185,57.4462,57.6188,11960.0
2018-02-22 10:00:00,63.43,63.54,63.23,63.54,13871.0,57.6279,57.7278,57.4462,57.7278,13871.0
2018-02-22 10:30:00,63.58,63.76,63.47,63.52,9003.0,57.7642,57.9277,57.6642,57.7097,9003.0
2018-02-22 11:00:00,63.44,63.75,63.44,63.67,12174.0,57.637,57.9186,57.637,57.8459,12174.0
2018-02-22 11:30:00,63.76,63.77,63.5,63.51,17653.0,57.9277,57.9368,57.6915,57.7006,17653.0
2018-02-22 12:00:00,63.51,63.75,63.51,63.61,8710.0,57.7006,57.9186,57.7006,57.7914,8710.0
2018-02-22 12:30:00,63.6,63.65,63.39,63.44,13204.0,57.7824,57.8278,57.5916,57.637,13204.0
2018-02-22 13:00:00,63.39,63.47,63.17,63.29,14878.0,57.5916,57.6642,57.3917,57.5007,14878.0
2018-02-22 13:30:00,63.26,63.3,63.08,63.21,12854.0,57.4735,57.5098,57.3099,57.428,12854.0
2018-02-22 14:00:00,63.2,63.46,63.19,63.45,15870.0,57.4189,57.6552,57.4099,57.6461,15870.0
2018-02-22 14:30:00,63.46,63.46,63.17,63.17,30128.0,57.6552,57.6552,57.3917,57.3917,30128.0
2018-02-22 15:00:00,63.17,63.57,63.17,63.53,22037.0,57.3917,57.7551,57.3917,57.7188,22037.0
2018-02-22 15:30:00,63.51,63.65,63.35,63.56,101270.0,57.7006,57.8278,57.5552,57.746,101270.0
2018-02-23 09:30:00,63.86,63.92,63.36,63.55,8127.0,58.0186,58.0731,57.5643,57.7369,8127.0
2018-02-23 10:00:00,63.55,63.78,63.28,63.61,8400.0,57.7369,57.9459,57.4916,57.7914,8400.0
2018-02-23 10:30:00,63.62,63.65,63.51,63.54,5983.0,57.8005,57.8278,57.7006,57.7278,5983.0
2018-02-23 11:00:00,63.55,63.63,63.46,63.46,5129.0,57.7369,57.8096,57.6552,57.6552,5129.0
2018-02-23 11:30:00,63.52,63.58,63.42,63.55,6715.0,57.7097,57.7642,57.6188,57.7369,6715.0
2018-02-23 12:00:00,63.54,63.61,63.46,63.46,5772.0,57.7278,57.7914,57.6552,57.6552,5772.0
2018-02-23 12:30:00,63.49,63.57,63.48,63.53,18053.0,57.6824,57.7551,57.6733,57.7188,18053.0
2018-02-23 13:00:00,63.53,63.53,63.41,63.41,14488.0,57.7188,57.7188,57.6097,57.6097,14488.0
2018-02-23 13:30:00,63.45,63.51,63.37,63.51,12265.0,57.6461,57.7006,57.5734,57.7006,12265.0
2018-02-23 14:00:00,63.53,63.56,63.46,63.51,9563.0,57.7188,57.746,57.6552,57.7006,9563.0
2018-02-23 14:30:00,63.48,63.66,63.46,63.61,9753.0,57.6733,57.8369,57.6552,57.7914,9753.0
2018-02-23 15:00:00,63.61,64.0,63.6,63.98,20157.0,57.7914,58.1458,57.7824,58.1276,20157.0
2018-02-23 15:30:00,63.95,64.22,63.93,64.22,79851.0,58.1003,58.3456,58.0822,58.3456,79851.0
2018-02-26 09:30:00,64.5,64.75,64.06,64.41,32544.0,58.6,58.8272,58.2003,58.5183,32544.0
2018-02-26 10:00:00,64.34,64.35,64.07,64.07,10391.0,58.4547,58.4637,58.2094,58.2094,10391.0
2018-02-26 10:30:00,64.09,64.35,64.09,64.29,11398.0,58.2275,58.4637,58.2275,58.4092,11398.0
2018-02-26 11:00:00,64.28,64.39,64.19,64.25,6236.0,58.4002,58.5001,58.3184,58.3729,6236.0
2018-02-26 11:30:00,64.29,64.29,64.2,64.29,7996.0,58.4092,58.4092,58.3275,58.4092,7996.0
2018-02-26 12:00:00,64.29,64.66,64.29,64.6,12282.0,58.4092,58.7454,58.4092,58.6909,12282.0
2018-02-26 12:30:00,64.61,64.8,64.56,64.71,13430.0,58.7,58.8726,58.6545,58.7908,13430.0
2018-02-26 13:00:00,64.66,64.66,64.48,64.61,26024.0,58.7454,58.7454,58.5819,58.7,26024.0
2018-02-26 13:30:00,64.61,64.67,64.53,64.54,14614.0,58.7,58.7545,58.6273,58.6364,14614.0
2018-02-26 14:00:00,64.55,64.67,64.46,64.61,14198.0,58.6455,58.7545,58.5637,58.7,14198.0
2018-02-26 14:30:00,64.58,64.67,64.51,64.61,19488.0,58.6727,58.7545,58.6091,58.7,19488.0
2018-02-26 15:00:00,64.6,64.65,64.53,64.58,57722.0,58.6909,58.7363,58.6273,58.6727,57722.0
2018-02-26 15:30:00,64.6,64.85,64.56,64.85,62600.0,58.6909,58.918,58.6545,58.918,62600.0
2018-02-27 09:30:00,64.85,65.32,64.58,64.99,11343.0,58.918,59.345,58.6727,59.0452,11343.0
2018-02-27 10:00:00,64.98,65.38,64.78,65.23,28420.0,59.0361,59.3995,58.8544,59.2633,28420.0
2018-02-27 10:30:00,65.17,65.3,64.3,64.34,22409.0,59.2087,59.3268,58.4183,58.4547,22409.0
2018-02-27 11:00:00,64.37,64.69,64.28,64.55,28937.0,58.4819,58.7726,58.4002,58.6455,28937.0
2018-02-27 11:30:00,64.53,64.62,64.23,64.33,16265.0,58.6273,58.7091,58.3547,58.4456,16265.0
2018-02-27 12:00:00,64.27,64.49,64.22,64.33,14123.0,58.3911,58.5909,58.3456,58.4456,14123.0
2018-02-27 12:30:00,64.34,64.49,64.34,64.4,49062.0,58.4547,58.5909,58.4547,58.5092,49062.0
2018-02-27 13:00:00,64.39,64.45,64.27,64.41,11992.0,58.5001,58.5546,58.3911,58.5183,11992.0
2018-02-27 13:30:00,64.38,64.42,64.15,64.31,34525.0,58.491,58.5273,58.282,58.4274,34525.0
2018-02-27 14:00:00,64.33,64.36,64.1,64.25,28552.0,58.4456,58.4728,58.2366,58.3729,28552.0
2018-02-27 14:30:00,64.25,64.32,63.83,63.89,39702.0,58.3729,58.4365,57.9913,58.0458,39702.0
2018-02-27 15:00:00,63.87,63.96,63.66,63.75,47368.0,58.0277,58.1094,57.8369,57.9186,47368.0
2018-02-27 15:30:00,63.74,63.79,63.26,63.35,135838.0,57.9095,57.955,57.4735,57.5552,135838.0
2018-02-28 09:30:00,63.02,64.3,61.12,64.22,98749.0,57.2554,58.4183,55.5292,58.3456,98749.0
2018-02-28 10:00:00,64.37,64.37,63.02,63.14,21222.0,58.4819,58.4819,57.2554,57.3644,21222.0
2018-02-28 10:30:00,63.31,63.37,62.37,62.67,94039.0,57.5189,57.5734,56.6649,56.9374,94039.0
2018-02-28 11:00:00,62.67,63.24,62.5,63.24,30610.0,56.9374,57.4553,56.783,57.4553,30610.0
2018-02-28 11:30:00,63.18,63.31,62.98,63.21,30613.0,57.4008,57.5189,57.2191,57.428,30613.0
2018-02-28 12:00:00,63.22,63.43,62.97,63.13,18828.0,57.4371,57.6279,57.21,57.3553,18828.0
2018-02-28 12:30:00,63.15,63.56,63.06,63.56,15453.0,57.3735,57.746,57.2917,57.746,15453.0
2018-02-28 13:00:00,63.54,63.54,62.88,63.05,39160.0,57.7278,57.7278,57.1282,57.2827,39160.0
2018-02-28 13:30:00,63.09,63.93,62.95,63.74,40696.0,57.319,58.0822,57.1918,57.9095,40696.0
2018-02-28 14:00:00,63.68,63.74,63.31,63.56,25362.0,57.855,57.9095,57.5189,57.746,25362.0
2018-02-28 14:30:00,63.53,64.09,63.36,63.65,36639.0,57.7188,58.2275,57.5643,57.8278,36639.0
2018-02-28 15:00:00,63.6,63.84,63.3,63.66,41994.0,57.7824,58.0004,57.5098,57.8369,41994.0
2018-02-28 15:30:00,63.63,63.78,62.95,63.03,107168.0,57.8096,57.9459,57.1918,57.2645,107168.0
2018-03-01 09:30:00,63.67,63.74,62.91,63.13,76828.0,57.8459,57.9095,57.1555,57.3553,76828.0
2018-03-01 10:00:00,63.15,63.35,63.02,63.29,44644.0,57.3735,57.5552,57.2554,57.5007,44644.0
2018-03-01 10:30:00,63.35,63.65,63.2,63.45,28358.0,57.5552,57.8278,57.4189,57.6461,28358.0
2018-03-01 11:00:00,63.43,63.74,63.32,63.44,34062.0,57.6279,57.9095,57.528,57.637,34062.0
2018-03-01 11:30:00,63.44,63.67,63.37,63.54,14167.0,57.637,57.8459,57.5734,57.7278,14167.0
2018-03-01 12:00:00,63.48,63.49,63.06,63.17,20700.0,57.6733,57.6824,57.2917,57.3917,20700.0
2018-03-01 12:30:00,63.17,63.24,63.04,63.16,33321.0,57.3917,57.4553,57.2736,57.3826,33321.0
2018-03-01 13:00:00,63.16,63.2,62.99,63.12,47618.0,57.3826,57.4189,57.2282,57.3463,47618.0
2018-03-01 13:30:00,63.06,63.1,62.69,62.95,64568.0,57.2917,57.3281,56.9556,57.1918,64568.0
2018-03-01 14:00:00,62.94,63.15,62.8,63.02,99920.0,57.1827,57.3735,57.0555,57.2554,99920.0
2018-03-01 14:30:00,63.04,63.19,62.93,63.14,115633.0,57.2736,57.4099,57.1736,57.3644,115633.0
2018-03-01 15:00:00,63.09,63.79,62.93,63.63,49809.0,57.319,57.955,57.1736,57.8096,49809.0
2018-03-01 15:30:00,63.67,63.86,63.41,63.57,136180.0,57.8459,58.0186,57.6097,57.7551,136180.0
2018-03-02 09:30:00,63.32,63.32,62.74,63.13,50413.0,57.528,57.528,57.001,57.3553,50413.0
2018-03-02 10:00:00,63.13,63.13,62.8,63.03,37724.0,57.3553,57.3553,57.0555,57.2645,37724.0
2018-03-02 10:30:00,63.04,63.16,62.87,62.99,188229.0,57.2736,57.3826,57.1191,57.2282,188229.0
2018-03-02 11:00:00,62.98,63.22,62.89,63.13,76960.0,57.2191,57.4371,57.1373,57.3553,76960.0
2018-03-02 11:30:00,63.14,63.41,63.0,63.41,16712.0,57.3644,57.6097,57.2372,57.6097,16712.0
2018-03-02 12:00:00,63.35,63.51,63.07,63.3,14500.0,57.5552,57.7006,57.3008,57.5098,14500.0
2018-03-02 12:30:00,63.3,63.64,63.2,63.59,11610.0,57.5098,57.8187,57.4189,57.7733,11610.0
2018-03-02 13:00:00,63.52,63.56,63.18,63.35,11132.0,57.7097,57.746,57.4008,57.5552,11132.0
2018-03-02 13:30:00,63.4,63.58,63.16,63.32,16519.0,57.6006,57.7642,57.3826,57.528,16519.0
2018-03-02 14:00:00,63.35,63.69,63.33,63.5,26011.0,57.5552,57.8641,57.5371,57.6915,26011.0
2018-03-02 14:30:00,63.51,63.61,63.29,63.54,18993.0,57.7006,57.7914,57.5007,57.7278,18993.0
2018-03-02 15:00:00,63.5,63.64,63.42,63.62,36780.0,57.6915,57.8187,57.6188,57.8005,36780.0
2018-03-02 15:30:00,63.56,64.0,63.56,63.77,87746.0,57.746,58.1458,57.746,57.9368,87746.0
2018-03-05 09:30:00,63.15,63.52,63.03,63.15,19854.0,57.3735,57.7097,57.2645,57.3735,19854.0
2018-03-05 10:00:00,63.08,63.38,62.95,63.25,23308.0,57.3099,57.5825,57.1918,57.4644,23308.0
2018-03-05 10:30:00,63.26,63.74,63.06,63.67,24084.0,57.4735,57.9095,57.2917,57.8459,24084.0
2018-03-05 11:00:00,63.58,63.99,63.58,63.91,18131.0,57.7642,58.1367,57.7642,58.064,18131.0
2018-03-05 11:30:00,63.95,64.03,63.53,63.6,17805.0,58.1003,58.173,57.7188,57.7824,17805.0
2018-03-05 12:00:00,63.6,63.85,63.59,63.7,14696.0,57.7824,58.0095,57.7733,57.8732,14696.0
2018-03-05 12:30:00,63.71,63.75,63.63,63.69,11915.0,57.8823,57.9186,57.8096,57.8641,11915.0
2018-03-05 13:00:00,63.69,63.92,63.69,63.92,8226.0,57.8641,58.0731,57.8641,58.0731,8226.0
2018-03-05 13:30:00,63.92,64.07,63.84,64.03,16172.0,58.0731,58.2094,58.0004,58.173,16172.0
2018-03-05 14:00:00,64.03,64.04,63.82,63.89,24688.0,58.173,58.1821,57.9822,58.0458,24688.0
2018-03-05 14:30:00,63.89,63.98,63.79,63.94,13795.0,58.0458,58.1276,57.955,58.0913,13795.0
2018-03-05 15:00:00,63.94,64.23,63.94,64.22,22197.0,58.0913,58.3547,58.0913,58.3456,22197.0
2018-03-05 15:30:00,64.19,64.54,64.19,64.43,98250.0,58.3184,58.6364,58.3184,58.5364,98250.0
2018-03-06 09:30:00,64.74,64.74,63.86,64.19,11608.0,58.8181,58.8181,58.0186,58.3184,11608.0
2018-03-06 10:00:00,64.17,64.57,64.03,64.35,19163.0,58.3002,58.6636,58.173,58.4637,19163.0
2018-03-06 10:30:00,64.35,64.36,63.6,63.6,14774.0,58.4637,58.4728,57.7824,57.7824,14774.0
2018-03-06 11:00:00,63.61,63.91,63.6,63.75,30831.0,57.7914,58.064,57.7824,57.9186,30831.0
2018-03-06 11:30:00,63.7,63.93,63.69,63.89,13001.0,57.8732,58.0822,57.8641,58.0458,13001.0
2018-03-06 12:00:00,63.92,63.92,63.76,63.83,7305.0,58.0731,58.0731,57.9277,57.9913,7305.0
2018-03-06 12:30:00,63.85,64.13,63.77,64.09,12521.0,58.0095,58.2639,57.9368,58.2275,12521.0
2018-03-06 13:00:00,64.09,64.24,63.9,64.12,30005.0,58.2275,58.3638,58.0549,58.2548,30005.0
2018-03-06 13:30:00,64.14,64.15,63.78,63.93,16273.0,58.273,58.282,57.9459,58.0822,16273.0
2018-03-06 14:00:00,63.89,64.01,63.8,63.95,21504.0,58.0458,58.1548,57.9641,58.1003,21504.0
2018-03-06 14:30:00,63.94,64.09,63.92,64.03,31488.0,58.0913,58.2275,58.0731,58.173,31488.0
2018-03-06 15:00:00,64.0,64.0,63.71,63.98,20098.0,58.1458,58.1458,57.8823,58.1276,20098.0
2018-03-06 15:30:00,63.96,64.07,63.73,63.94,68886.0,58.1094,58.2094,57.9005,58.0913,68886.0
2018-03-07 09:30:00,63.36,63.92,62.98,63.38,26331.0,57.5643,58.0731,57.2191,57.5825,26331.0
2018-03-07 10:00:00,63.32,63.51,63.27,63.47,15070.0,57.528,57.7006,57.4825,57.6642,15070.0
2018-03-07 10:30:00,63.44,63.61,63.35,63.51,7450.0,57.637,57.7914,57.5552,57.7006,7450.0
2018-03-07 11:00:00,63.48,63.48,63.28,63.3,9100.0,57.6733,57.6733,57.4916,57.5098,9100.0
2018-03-07 11:30:00,63.33,63.52,63.27,63.31,16347.0,57.5371,57.7097,57.4825,57.5189,16347.0
2018-03-07 12:00:00,63.31,63.52,63.28,63.44,8633.0,57.5189,57.7097,57.4916,57.637,8633.0
2018-03-07 12:30:00,63.46,63.56,63.37,63.56,3534.0,57.6552,57.746,57.5734,57.746,3534.0
2018-03-07 13:00:00,63.51,63.52,63.32,63.43,5270.0,57.7006,57.7097,57.528,57.6279,5270.0
2018-03-07 13:30:00,63.5,63.62,63.46,63.61,8931.0,57.6915,57.8005,57.6552,57.7914,8931.0
2018-03-07 14:00:00,63.62,63.68,63.54,63.63,8651.0,57.8005,57.855,57.7278,57.8096,8651.0
2018-03-07 14:30:00,63.62,63.82,63.59,63.65,13270.0,57.8005,57.9822,57.7733,57.8278,13270.0
2018-03-07 15:00:00,63.7,63.95,63.7,63.92,15215.0,57.8732,58.1003,57.8732,58.0731,15215.0
2018-03-07 15:30:00,63.95,64.1,63.89,63.99,60876.0,58.1003,58.2366,58.0458,58.1367,60876.0
2018-03-08 09:30:00,64.28,64.64,63.91,63.99,3469.0,58.4002,58.7272,58.064,58.1367,3469.0
2018-03-08 10:00:00,64.02,64.4,63.82,64.25,11929.0,58.1639,58.5092,57.9822,58.3729,11929.0
2018-03-08 10:30:00,64.22,64.26,64.03,64.09,8640.0,58.3456,58.382,58.173,58.2275,8640.0
2018-03-08 11:00:00,64.05,64.13,63.99,64.02,5702.0,58.1912,58.2639,58.1367,58.1639,5702.0
2018-03-08 11:30:00,64.02,64.02,63.79,63.89,8152.0,58.1639,58.1639,57.955,58.0458,8152.0
2018-03-08 12:00:00,63.84,63.9,63.61,63.82,9840.0,58.0004,58.0549,57.7914,57.9822,9840.0
2018-03-08 12:30:00,63.82,63.97,63.74,63.74,13301.0,57.9822,58.1185,57.9095,57.9095,13301.0
2018-03-08 13:00:00,63.76,63.79,63.66,63.66,10420.0,57.9277,57.955,57.8369,57.8369,10420.0
2018-03-08 13:30:00,63.65,63.72,63.56,63.68,13693.0,57.8278,57.8914,57.746,57.855,13693.0
2018-03-08 14:00:00,63.68,63.84,63.64,63.84,9125.0,57.855,58.0004,57.8187,58.0004,9125.0
2018-03-08 14:30:00,63.81,64.23,63.78,64.23,12042.0,57.9731,58.3547,57.9459,58.3547,12042.0
2018-03-08 15:00:00,64.23,64.43,64.23,64.36,13632.0,58.3547,58.5364,58.3547,58.4728,13632.0
2018-03-08 15:30:00,64.34,64.42,64.11,64.37,41544.0,58.4547,58.5273,58.2457,58.4819,41544.0
2018-03-09 09:30:00,64.44,64.44,63.91,64.19,25711.0,58.6883,58.6883,58.2056,58.4606,25711.0
2018-03-09 10:00:00,64.19,64.43,64.19,64.41,18299.0,58.4606,58.6792,58.4606,58.661,18299.0
2018-03-09 10:30:00,64.41,64.99,64.38,64.92,14613.0,58.661,59.1892,58.6336,59.1254,14613.0
2018-03-09 11:00:00,64.94,64.96,64.64,64.93,22469.0,59.1437,59.1619,58.8704,59.1346,22469.0
2018-03-09 11:30:00,64.98,65.02,64.76,64.81,20305.0,59.1801,59.2165,58.9797,59.0253,20305.0
2018-03-09 12:00:00,64.86,64.86,64.68,64.77,24388.0,59.0708,59.0708,58.9069,58.9888,24388.0
2018-03-09 12:30:00,64.79,64.98,64.78,64.92,10269.0,59.007,59.1801,58.9979,59.1254,10269.0
2018-03-09 13:00:00,64.92,65.19,64.92,65.16,29567.0,59.1254,59.3713,59.1254,59.344,29567.0
2018-03-09 13:30:00,65.18,65.2,65.04,65.19,15498.0,59.3622,59.3805,59.2347,59.3713,15498.0
2018-03-09 14:00:00,65.19,65.26,65.11,65.24,15298.0,59.3713,59.4351,59.2985,59.4169,15298.0
2018-03-09 14:30:00,65.24,65.33,65.24,65.33,17086.0,59.4169,59.4988,59.4169,59.4988,17086.0
2018-03-09 15:00:00,65.34,65.43,65.28,65.28,21880.0,59.508,59.5899,59.4533,59.4533,21880.0
2018-03-09 15:30:00,65.33,65.68,65.33,65.59,63514.0,59.4988,59.8176,59.4988,59.7356,63514.0
2018-03-12 09:30:00,65.64,65.82,64.83,65.63,12551.0,59.7812,59.9451,59.0435,59.7721,12551.0
2018-03-12 10:00:00,65.53,65.58,65.22,65.44,12205.0,59.681,59.7265,59.3987,59.599,12205.0
2018-03-12 10:30:00,65.35,65.46,65.01,65.01,7655.0,59.5171,59.6172,59.2074,59.2074,7655.0
2018-03-12 11:00:00,65.04,65.04,64.71,64.8,5284.0,59.2347,59.2347,58.9342,59.0162,5284.0
2018-03-12 11:30:00,64.84,64.99,64.81,64.89,3749.0,59.0526,59.1892,59.0253,59.0981,3749.0
2018-03-12 12:00:00,64.98,65.13,64.92,65.07,3854.0,59.1801,59.3167,59.1254,59.2621,3854.0
2018-03-12 12:30:00,65.09,65.11,64.98,64.99,4305.0,59.2803,59.2985,59.1801,59.1892,4305.0
2018-03-12 13:00:00,65.01,65.04,64.74,64.77,6779.0,59.2074,59.2347,58.9615,58.9888,6779.0
2018-03-12 13:30:00,64.75,64.96,64.73,64.84,5625.0,58.9706,59.1619,58.9524,59.0526,5625.0
2018-03-12 14:00:00,64.82,64.87,64.63,64.63,7657.0,59.0344,59.0799,58.8613,58.8613,7657.0
2018-03-12 14:30:00,64.6,64.63,64.46,64.46,11325.0,58.834,58.8613,58.7065,58.7065,11325.0
2018-03-12 15:00:00,64.48,64.55,64.39,64.51,18406.0,58.7247,58.7885,58.6428,58.752,18406.0
2018-03-12 15:30:00,64.49,64.82,64.47,64.61,63910.0,58.7338,59.0344,58.7156,58.8431,63910.0
2018-03-13 09:30:00,65.01,65.4,64.52,64.61,12157.0,59.2074,59.5626,58.7611,58.8431,12157.0
2018-03-13 10:00:00,64.58,64.89,64.43,64.81,12671.0,58.8158,59.0981,58.6792,59.0253,12671.0
2018-03-13 10:30:00,64.74,64.74,64.5,64.63,9845.0,58.9615,58.9615,58.7429,58.8613,9845.0
2018-03-13 11:00:00,64.62,64.87,64.57,64.65,12350.0,58.8522,59.0799,58.8067,58.8795,12350.0
2018-03-13 11:30:00,64.72,64.88,64.68,64.79,22824.0,58.9433,59.089,58.9069,59.007,22824.0
2018-03-13 12:00:00,64.75,64.8,64.54,64.71,24277.0,58.9706,59.0162,58.7794,58.9342,24277.0
2018-03-13 12:30:00,64.78,64.84,64.72,64.8,6281.0,58.9979,59.0526,58.9433,59.0162,6281.0
2018-03-13 13:00:00,64.82,64.83,64.75,64.83,5342.0,59.0344,59.0435,58.9706,59.0435,5342.0
2018-03-13 13:30:00,64.81,64.81,64.46,64.46,8409.0,59.0253,59.0253,58.7065,58.7065,8409.0
2018-03-13 14:00:00,64.46,64.55,64.37,64.39,12659.0,58.7065,58.7885,58.6245,58.6428,12659.0
2018-03-13 14:30:00,64.41,64.66,64.32,64.35,12113.0,58.661,58.8887,58.579,58.6063,12113.0
2018-03-13 15:00:00,64.34,64.49,64.2,64.23,21623.0,58.5972,58.7338,58.4697,58.497,21623.0
2018-03-13 15:30:00,64.23,64.49,64.21,64.35,71782.0,58.497,58.7338,58.4788,58.6063,71782.0
2018-03-14 09:30:00,64.68,64.68,64.02,64.05,9628.0,58.9069,58.9069,58.3058,58.3331,9628.0
2018-03-14 10:00:00,63.95,64.18,63.9,63.98,7580.0,58.242,58.4515,58.1965,58.2693,7580.0
2018-03-14 10:30:00,63.98,63.98,63.8,63.86,14505.0,58.2693,58.2693,58.1054,58.1601,14505.0
2018-03-14 11:00:00,63.87,63.9,63.54,63.55,15914.0,58.1692,58.1965,57.8686,57.8777,15914.0
2018-03-14 11:30:00,63.55,63.58,63.29,63.29,8357.0,57.8777,57.905,57.6409,57.6409,8357.0
2018-03-14 12:00:00,63.35,63.44,63.24,63.36,10957.0,57.6956,57.7775,57.5954,57.7047,10957.0
2018-03-14 12:30:00,63.41,63.63,63.39,63.63,4541.0,57.7502,57.9506,57.732,57.9506,4541.0
2018-03-14 13:00:00,63.61,63.61,63.45,63.59,5891.0,57.9324,57.9324,57.7867,57.9142,5891.0
2018-03-14 13:30:00,63.61,63.95,63.61,63.95,13930.0,57.9324,58.242,57.9324,58.242,13930.0
2018-03-14 14:00:00,63.95,64.12,63.81,63.85,16570.0,58.242,58.3968,58.1145,58.1509,16570.0
2018-03-14 14:30:00,63.82,63.83,63.45,63.57,10487.0,58.1236,58.1327,57.7867,57.8959,10487.0
2018-03-14 15:00:00,63.56,63.78,63.53,63.62,16108.0,57.8868,58.0872,57.8595,57.9415,16108.0
2018-03-14 15:30:00,63.64,63.88,63.62,63.79,48825.0,57.9597,58.1783,57.9415,58.0963,48825.0
2018-03-15 09:30:00,63.81,63.81,63.13,63.45,9456.0,58.1145,58.1145,57.4952,57.7867,9456.0
2018-03-15 10:00:00,63.41,63.45,63.09,63.14,6939.0,57.7502,57.7867,57.4588,57.5043,6939.0
2018-03-15 10:30:00,63.13,63.4,63.01,63.25,9277.0,57.4952,57.7411,57.3859,57.6045,9277.0
2018-03-15 11:00:00,63.21,63.8,63.21,63.74,17932.0,57.5681,58.1054,57.5681,58.0508,17932.0
2018-03-15 11:30:00,63.72,63.75,63.53,63.59,7459.0,58.0326,58.0599,57.8595,57.9142,7459.0
2018-03-15 12:00:00,63.54,63.67,63.48,63.49,8999.0,57.8686,57.987,57.814,57.8231,8999.0
2018-03-15 12:30:00,63.48,63.65,63.34,63.51,11486.0,57.814,57.9688,57.6865,57.8413,11486.0
2018-03-15 13:00:00,63.46,63.48,63.25,63.44,14345.0,57.7958,57.814,57.6045,57.7775,14345.0
2018-03-15 13:30:00,63.4,63.54,63.37,63.39,11595.0,57.7411,57.8686,57.7138,57.732,11595.0
2018-03-15 14:00:00,63.4,63.4,63.15,63.15,16094.0,57.7411,57.7411,57.5134,57.5134,16094.0
2018-03-15 14:30:00,63.19,63.24,63.0,63.24,24227.0,57.5499,57.5954,57.3768,57.5954,24227.0
2018-03-15 15:00:00,63.24,63.34,63.18,63.3,10290.0,57.5954,57.6865,57.5408,57.65,10290.0
2018-03-15 15:30:00,63.31,63.47,63.31,63.4,46732.0,57.6591,57.8049,57.6591,57.7411,46732.0
2018-03-16 09:30:00,63.55,63.55,63.04,63.19,15257.0,57.8777,57.8777,57.4132,57.5499,15257.0
2018-03-16 10:00:00,63.17,63.29,63.08,63.22,12160.0,57.5316,57.6409,57.4497,57.5772,12160.0
2018-03-16 10:30:00,63.33,63.65,63.33,63.64,7306.0,57.6774,57.9688,57.6774,57.9597,7306.0
2018-03-16 11:00:00,63.59,63.62,63.38,63.49,13009.0,57.9142,57.9415,57.7229,57.8231,13009.0
2018-03-16 11:30:00,63.55,63.71,63.32,63.34,12274.0,57.8777,58.0234,57.6683,57.6865,12274.0
2018-03-16 12:00:00,63.36,63.5,63.25,63.5,14177.0,57.7047,57.8322,57.6045,57.8322,14177.0
2018-03-16 12:30:00,63.47,63.59,63.47,63.59,8643.0,57.8049,57.9142,57.8049,57.9142,8643.0
2018-03-16 13:00:00,63.63,63.71,63.54,63.61,10594.0,57.9506,58.0234,57.8686,57.9324,10594.0
2018-03-16 13:30:00,63.61,63.62,63.28,63.37,27099.0,57.9324,57.9415,57.6318,57.7138,27099.0
2018-03-16 14:00:00,63.37,63.65,63.33,63.65,16169.0,57.7138,57.9688,57.6774,57.9688,16169.0
2018-03-16 14:30:00,63.61,63.63,63.52,63.57,19909.0,57.9324,57.9506,57.8504,57.8959,19909.0
2018-03-16 15:00:00,63.59,63.59,63.36,63.47,53640.0,57.9142,57.9142,57.7047,57.8049,53640.0
2018-03-16 15:30:00,63.43,63.81,63.43,63.52,93708.0,57.7684,58.1145,57.7684,57.8504,93708.0
2018-03-19 09:30:00,63.35,63.48,62.96,63.48,17481.0,57.6956,57.814,57.3404,57.814,17481.0
2018-03-19 10:00:00,63.43,63.62,63.27,63.27,17931.0,57.7684,57.9415,57.6227,57.6227,17931.0
2018-03-19 10:30:00,63.37,63.42,63.24,63.32,19100.0,57.7138,57.7593,57.5954,57.6683,19100.0
2018-03-19 11:00:00,63.33,63.41,63.01,63.22,50267.0,57.6774,57.7502,57.3859,57.5772,50267.0
2018-03-19 11:30:00,63.19,63.28,63.04,63.04,50753.0,57.5499,57.6318,57.4132,57.4132,50753.0
2018-03-19 12:00:00,63.1,63.51,62.96,63.45,61297.0,57.4679,57.8413,57.3404,57.7867,61297.0
2018-03-19 12:30:00,63.45,63.45,63.11,63.26,20527.0,57.7867,57.7867,57.477,57.6136,20527.0
2018-03-19 13:00:00,63.25,63.27,62.97,62.99,79283.0,57.6045,57.6227,57.3495,57.3677,79283.0
2018-03-19 13:30:00,62.99,63.2,62.95,63.2,46225.0,57.3677,57.559,57.3313,57.559,46225.0
2018-03-19 14:00:00,63.21,63.29,63.12,63.18,25106.0,57.5681,57.6409,57.4861,57.5408,25106.0
2018-03-19 14:30:00,63.15,63.31,62.95,63.3,24303.0,57.5134,57.6591,57.3313,57.65,24303.0
2018-03-19 15:00:00,63.27,63.73,63.2,63.62,12466.0,57.6227,58.0417,57.559,57.9415,12466.0
2018-03-19 15:30:00,63.64,63.66,63.23,63.32,125142.0,57.9597,57.9779,57.5863,57.6683,125142.0
2018-03-20 09:30:00,63.44,64.07,63.44,63.9,7331.0,57.7775,58.3513,57.7775,58.1965,7331.0
2018-03-20 10:00:00,63.84,64.18,63.76,64.02,11861.0,58.1418,58.4515,58.069,58.3058,11861.0
2018-03-20 10:30:00,64.05,64.35,64.03,64.2,9616.0,58.3331,58.6063,58.3149,58.4697,9616.0
2018-03-20 11:00:00,64.17,64.2,63.62,63.67,16941.0,58.4424,58.4697,57.9415,57.987,16941.0
2018-03-20 11:30:00,63.7,63.72,63.45,63.51,13374.0,58.0143,58.0326,57.7867,57.8413,13374.0
2018-03-20 12:00:00,63.59,63.89,63.57,63.83,8735.0,57.9142,58.1874,57.8959,58.1327,8735.0
2018-03-20 12:30:00,63.84,63.88,63.68,63.79,14888.0,58.1418,58.1783,57.9961,58.0963,14888.0
2018-03-20 13:00:00,63.81,63.92,63.79,63.81,11211.0,58.1145,58.2147,58.0963,58.1145,11211.0
2018-03-20 13:30:00,63.8,63.92,63.79,63.83,11929.0,58.1054,58.2147,58.0963,58.1327,11929.0
2018-03-20 14:00:00,63.82,63.96,63.78,63.96,8983.0,58.1236,58.2511,58.0872,58.2511,8983.0
2018-03-20 14:30:00,63.95,64.08,63.89,64.02,24250.0,58.242,58.3604,58.1874,58.3058,24250.0
2018-03-20 15:00:00,64.05,64.28,64.04,64.14,33007.0,58.3331,58.5426,58.324,58.4151,33007.0
2018-03-20 15:30:00,64.17,64.43,64.13,64.3,82648.0,58.4424,58.6792,58.406,58.5608,82648.0
2018-03-21 09:30:00,64.53,65.58,64.49,65.38,57432.0,58.7703,59.7265,58.7338,59.5444,57432.0
2018-03-21 10:00:00,65.38,65.95,65.37,65.95,40374.0,59.5444,60.0635,59.5353,60.0635,40374.0
2018-03-21 10:30:00,65.95,66.3,65.83,66.15,22313.0,60.0635,60.3823,59.9542,60.2457,22313.0
2018-03-21 11:00:00,66.19,66.53,66.13,66.41,40073.0,60.2821,60.5917,60.2274,60.4825,40073.0
2018-03-21 11:30:00,66.45,66.76,66.45,66.7,20617.0,60.5189,60.8012,60.5189,60.7466,20617.0
2018-03-21 12:00:00,66.73,66.73,66.39,66.45,15143.0,60.7739,60.7739,60.4642,60.5189,15143.0
2018-03-21 12:30:00,66.4,66.47,66.23,66.28,13728.0,60.4733,60.5371,60.3185,60.3641,13728.0
2018-03-21 13:00:00,66.28,66.29,65.96,66.04,17422.0,60.3641,60.3732,60.0726,60.1455,17422.0
2018-03-21 13:30:00,65.98,66.37,65.94,66.27,36199.0,60.0908,60.446,60.0544,60.3549,36199.0
2018-03-21 14:00:00,66.3,66.59,66.19,66.24,15646.0,60.3823,60.6464,60.2821,60.3276,15646.0
2018-03-21 14:30:00,66.25,66.38,66.03,66.38,32556.0,60.3367,60.4551,60.1364,60.4551,32556.0
2018-03-21 15:00:00,66.38,66.79,66.36,66.5,47185.0,60.4551,60.8285,60.4369,60.5644,47185.0
2018-03-21 15:30:00,66.48,66.65,66.21,66.23,118484.0,60.5462,60.701,60.3003,60.3185,118484.0
2018-03-22 09:30:00,65.65,65.94,65.15,65.25,15950.0,59.7903,60.0544,59.3349,59.426,15950.0
2018-03-22 10:00:00,65.25,65.63,65.16,65.53,22783.0,59.426,59.7721,59.344,59.681,22783.0
2018-03-22 10:30:00,65.48,65.67,65.38,65.43,32259.0,59.6355,59.8085,59.5444,59.5899,32259.0
2018-03-22 11:00:00,65.44,65.59,65.38,65.5,45716.0,59.599,59.7356,59.5444,59.6537,45716.0
2018-03-22 11:30:00,65.47,65.52,65.12,65.42,49162.0,59.6264,59.6719,59.3076,59.5808,49162.0
2018-03-22 12:00:00,65.34,65.82,65.24,65.82,65997.0,59.508,59.9451,59.4169,59.9451,65997.0
2018-03-22 12:30:00,65.78,65.78,65.42,65.52,27488.0,59.9087,59.9087,59.5808,59.6719,27488.0
2018-03-22 13:00:00,65.59,65.97,65.43,65.97,26904.0,59.7356,60.0817,59.5899,60.0817,26904.0
2018-03-22 13:30:00,65.99,66.24,65.8,66.17,41950.0,60.0999,60.3276,59.9269,60.2639,41950.0
2018-03-22 14:00:00,66.16,66.16,65.73,65.78,107693.0,60.2548,60.2548,59.8631,59.9087,107693.0
2018-03-22 14:30:00,65.74,65.91,65.64,65.87,58207.0,59.8723,60.0271,59.7812,59.9907,58207.0
2018-03-22 15:00:00,65.82,65.9,65.61,65.67,98195.0,59.9451,60.018,59.7539,59.8085,98195.0
2018-03-22 15:30:00,65.67,65.67,65.12,65.27,245703.0,59.8085,59.8085,59.3076,59.4442,245703.0
2018-03-23 09:30:00,65.28,65.91,64.91,65.79,54243.0,59.4533,60.0271,59.1163,59.9178,54243.0
2018-03-23 10:00:00,65.71,66.1,65.65,65.87,35526.0,59.8449,60.2001,59.7903,59.9907,35526.0
2018-03-23 10:30:00,65.87,66.43,65.86,66.42,26722.0,59.9907,60.5007,59.9815,60.4916,26722.0
2018-03-23 11:00:00,66.41,66.5,65.92,65.99,14491.0,60.4825,60.5644,60.0362,60.0999,14491.0
2018-03-23 11:30:00,65.93,66.01,65.46,65.6,37276.0,60.0453,60.1182,59.6172,59.7447,37276.0
2018-03-23 12:00:00,65.55,65.94,65.55,65.94,16024.0,59.6992,60.0544,59.6992,60.0544,16024.0
2018-03-23 12:30:00,65.91,66.08,65.82,65.94,44564.0,60.0271,60.1819,59.9451,60.0544,44564.0
2018-03-23 13:00:00,65.94,66.42,65.94,66.42,15860.0,60.0544,60.4916,60.0544,60.4916,15860.0
2018-03-23 13:30:00,66.47,66.79,66.28,66.7,27149.0,60.5371,60.8285,60.3641,60.7466,27149.0
2018-03-23 14:00:00,66.68,66.75,66.15,66.32,20194.0,60.7284,60.7921,60.2457,60.4005,20194.0
2018-03-23 14:30:00,66.32,66.51,65.97,65.99,27568.0,60.4005,60.5735,60.0817,60.0999,27568.0
2018-03-23 15:00:00,66.03,66.03,65.55,65.66,86907.0,60.1364,60.1364,59.6992,59.7994,86907.0
2018-03-23 15:30:00,65.65,65.67,65.21,65.29,152465.0,59.7903,59.8085,59.3896,59.4624,152465.0
2018-03-26 09:30:00,66.0,66.25,65.43,65.52,19038.0,60.109,60.3367,59.5899,59.6719,19038.0
2018-03-26 10:00:00,65.52,65.73,65.31,65.5,32101.0,59.6719,59.8631,59.4806,59.6537,32101.0
2018-03-26 10:30:00,65.5,65.65,65.29,65.55,28297.0,59.6537,59.7903,59.4624,59.6992,28297.0
2018-03-26 11:00:00,65.58,65.91,65.42,65.78,41821.0,59.7265,60.0271,59.5808,59.9087,41821.0
2018-03-26 11:30:00,65.8,66.05,65.75,66.05,18038.0,59.9269,60.1546,59.8814,60.1546,18038.0
2018-03-26 12:00:00,66.0,66.62,65.94,66.35,52882.0,60.109,60.6737,60.0544,60.4278,52882.0
2018-03-26 12:30:00,66.31,66.41,66.12,66.16,34677.0,60.3914,60.4825,60.2183,60.2548,34677.0
2018-03-26 13:00:00,66.17,66.75,66.11,66.5,100133.0,60.2639,60.7921,60.2092,60.5644,100133.0
2018-03-26 13:30:00,66.45,66.59,66.13,66.45,32377.0,60.5189,60.6464,60.2274,60.5189,32377.0
2018-03-26 14:00:00,66.44,66.82,66.43,66.79,30674.0,60.5098,60.8559,60.5007,60.8285,30674.0
2018-03-26 14:30:00,66.84,67.16,66.83,67.09,65787.0,60.8741,61.1655,60.865,61.1018,65787.0
2018-03-26 15:00:00,67.09,67.27,67.06,67.18,33599.0,61.1018,61.2657,61.0744,61.1837,33599.0
2018-03-26 15:30:00,67.18,67.38,67.18,67.35,105790.0,61.1837,61.3659,61.1837,61.3386,105790.0
2018-03-27 09:30:00,67.69,67.69,66.77,66.82,36441.0,61.6482,61.6482,60.8103,60.8559,36441.0
2018-03-27 10:00:00,66.86,66.98,66.75,66.88,16214.0,60.8923,61.0016,60.7921,60.9105,16214.0
2018-03-27 10:30:00,66.87,67.17,66.74,67.12,17864.0,60.9014,61.1746,60.783,61.1291,17864.0
2018-03-27 11:00:00,67.12,67.23,66.86,66.88,28764.0,61.1291,61.2293,60.8923,60.9105,28764.0
2018-03-27 11:30:00,66.91,67.12,66.84,67.02,18974.0,60.9378,61.1291,60.8741,61.038,18974.0
2018-03-27 12:00:00,67.01,67.08,66.82,66.92,21542.0,61.0289,61.0926,60.8559,60.9469,21542.0
2018-03-27 12:30:00,66.9,66.94,66.5,66.67,38873.0,60.9287,60.9651,60.5644,60.7192,38873.0
2018-03-27 13:00:00,66.7,66.91,66.64,66.64,17321.0,60.7466,60.9378,60.6919,60.6919,17321.0
2018-03-27 13:30:00,66.69,66.7,66.13,66.33,20463.0,60.7375,60.7466,60.2274,60.4096,20463.0
2018-03-27 14:00:00,66.32,66.61,66.24,66.32,25905.0,60.4005,60.6646,60.3276,60.4005,25905.0
2018-03-27 14:30:00,66.29,66.6,66.11,66.15,37591.0,60.3732,60.6555,60.2092,60.2457,37591.0
2018-03-27 15:00:00,66.13,66.13,65.56,65.56,38143.0,60.2274,60.2274,59.7083,59.7083,38143.0
2018-03-27 15:30:00,65.55,65.68,65.05,65.55,132557.0,59.6992,59.8176,59.2438,59.6992,132557.0
2018-03-28 09:30:00,65.45,65.8,64.78,65.22,32780.0,59.6081,59.9269,58.9979,59.3987,32780.0
2018-03-28 10:00:00,65.19,65.35,65.01,65.04,36775.0,59.3713,59.5171,59.2074,59.2347,36775.0
2018-03-28 10:30:00,65.04,65.2,64.62,64.77,31684.0,59.2347,59.3805,58.8522,58.9888,31684.0
2018-03-28 11:00:00,64.84,65.01,64.58,64.7,30350.0,59.0526,59.2074,58.8158,58.9251,30350.0
2018-03-28 11:30:00,64.63,64.92,64.51,64.63,19815.0,58.8613,59.1254,58.752,58.8613,19815.0
2018-03-28 12:00:00,64.64,65.15,64.64,64.78,26522.0,58.8704,59.3349,58.8704,58.9979,26522.0
2018-03-28 12:30:00,64.78,64.92,64.65,64.65,23625.0,58.9979,59.1254,58.8795,58.8795,23625.0
2018-03-28 13:00:00,64.68,64.89,64.63,64.78,26806.0,58.9069,59.0981,58.8613,58.9979,26806.0
2018-03-28 13:30:00,64.81,64.87,64.61,64.74,32348.0,59.0253,59.0799,58.8431,58.9615,32348.0
2018-03-28 14:00:00,64.76,64.96,64.61,64.69,25453.0,58.9797,59.1619,58.8431,58.916,25453.0
2018-03-28 14:30:00,64.69,64.83,64.59,64.7,28287.0,58.916,59.0435,58.8249,58.9251,28287.0
2018-03-28 15:00:00,64.68,64.72,64.21,64.39,33889.0,58.9069,58.9433,58.4788,58.6428,33889.0
2018-03-28 15:30:00,64.39,64.79,64.39,64.5,102266.0,58.6428,59.007,58.6428,58.7429,102266.0
2018-03-29 09:30:00,64.27,64.27,62.34,62.85,101433.0,58.5335,58.5335,56.7757,57.2402,101433.0
2018-03-29 10:00:00,62.8,62.87,62.2,62.63,62538.0,57.1947,57.2584,56.6482,57.0398,62538.0
2018-03-29 10:30:00,62.63,62.74,62.17,62.74,41025.0,57.0398,57.14,56.6209,57.14,41025.0
2018-03-29 11:00:00,62.8,63.04,62.76,63.0,45011.0,57.1947,57.4132,57.1582,57.3768,45011.0
2018-03-29 11:30:00,62.95,63.06,62.57,63.0,48423.0,57.3313,57.4315,56.9852,57.3768,48423.0
2018-03-29 12:00:00,63.03,63.05,62.84,63.05,28072.0,57.4041,57.4224,57.2311,57.4224,28072.0
2018-03-29 12:30:00,63.08,63.15,62.9,63.12,25659.0,57.4497,57.5134,57.2857,57.4861,25659.0
2018-03-29 13:00:00,63.12,63.36,63.07,63.34,32183.0,57.4861,57.7047,57.4406,57.6865,32183.0
2018-03-29 13:30:00,63.32,63.57,63.24,63.48,28423.0,57.6683,57.8959,57.5954,57.814,28423.0
2018-03-29 14:00:00,63.44,63.62,63.31,63.37,29275.0,57.7775,57.9415,57.6591,57.7138,29275.0
2018-03-29 14:30:00,63.36,63.52,63.29,63.34,29596.0,57.7047,57.8504,57.6409,57.6865,29596.0
2018-03-29 15:00:00,63.33,63.5,63.24,63.42,64961.0,57.6774,57.8322,57.5954,57.7593,64961.0
2018-03-29 15:30:00,63.4,63.76,63.29,63.53,179226.0,57.7411,58.069,57.6409,57.8595,179226.0
2018-04-02 09:30:00,63.31,63.58,63.06,63.39,28589.0,57.6591,57.905,57.4315,57.732,28589.0
2018-04-02 10:00:00,63.34,63.37,62.86,62.87,25735.0,57.6865,57.7138,57.2493,57.2584,25735.0
2018-04-02 10:30:00,62.9,63.17,62.75,63.14,25300.0,57.2857,57.5316,57.1491,57.5043,25300.0
2018-04-02 11:00:00,63.08,63.08,62.69,62.78,24531.0,57.4497,57.4497,57.0945,57.1765,24531.0
2018-04-02 11:30:00,62.85,62.85,62.36,62.5,46933.0,57.2402,57.2402,56.7939,56.9214,46933.0
2018-04-02 12:00:00,62.54,62.57,62.22,62.35,29073.0,56.9579,56.9852,56.6664,56.7848,29073.0
2018-04-02 12:30:00,62.34,62.59,62.33,62.49,19533.0,56.7757,57.0034,56.7666,56.9123,19533.0
2018-04-02 13:00:00,62.49,62.5,61.79,61.79,24297.0,56.9123,56.9214,56.2748,56.2748,24297.0
2018-04-02 13:30:00,61.84,62.09,61.79,61.82,21974.0,56.3204,56.548,56.2748,56.3021,21974.0
2018-04-02 14:00:00,61.79,62.15,61.7,61.96,23473.0,56.2748,56.6027,56.1929,56.4296,23473.0
2018-04-02 14:30:00,61.97,62.21,61.73,61.96,37128.0,56.4388,56.6573,56.2202,56.4296,37128.0
2018-04-02 15:00:00,62.01,62.15,61.92,62.03,25787.0,56.4752,56.6027,56.3932,56.4934,25787.0
2018-04-02 15:30:00,62.05,62.7,61.98,62.61,105744.0,56.5116,57.1036,56.4479,57.0216,105744.0
2018-04-03 09:30:00,62.66,63.05,62.38,63.05,44125.0,57.0672,57.4224,56.8122,57.4224,44125.0
2018-04-03 10:00:00,62.99,63.18,62.78,63.18,37366.0,57.3677,57.5408,57.1765,57.5408,37366.0
2018-04-03 10:30:00,63.15,63.39,63.03,63.33,29434.0,57.5134,57.732,57.4041,57.6774,29434.0
2018-04-03 11:00:00,63.31,63.63,63.28,63.54,36620.0,57.6591,57.9506,57.6318,57.8686,36620.0
2018-04-03 11:30:00,63.52,63.66,63.22,63.27,50822.0,57.8504,57.9779,57.5772,57.6227,50822.0
2018-04-03 12:00:00,63.3,63.51,63.19,63.21,31234.0,57.65,57.8413,57.5499,57.5681,31234.0
2018-04-03 12:30:00,63.21,63.37,63.18,63.26,34392.0,57.5681,57.7138,57.5408,57.6136,34392.0
2018-04-03 13:00:00,63.24,63.52,63.17,63.48,24288.0,57.5954,57.8504,57.5316,57.814,24288.0
2018-04-03 13:30:00,63.48,63.5,63.19,63.31,30983.0,57.814,57.8322,57.5499,57.6591,30983.0
2018-04-03 14:00:00,63.32,63.35,63.15,63.19,53166.0,57.6683,57.6956,57.5134,57.5499,53166.0
2018-04-03 14:30:00,63.19,63.68,63.14,63.61,50658.0,57.5499,57.9961,57.5043,57.9324,50658.0
2018-04-03 15:00:00,63.61,64.05,63.6,63.92,46719.0,57.9324,58.3331,57.9233,58.2147,46719.0
2018-04-03 15:30:00,63.93,63.94,63.56,63.73,119695.0,58.2238,58.2329,57.8868,58.0417,119695.0
2018-04-04 09:30:00,62.77,63.18,62.62,62.92,16677.0,57.1673,57.5408,57.0307,57.304,16677.0
2018-04-04 10:00:00,63.0,63.32,62.97,63.0,16380.0,57.3768,57.6683,57.3495,57.3768,16380.0
2018-04-04 10:30:00,62.96,63.38,62.86,63.3,18456.0,57.3404,57.7229,57.2493,57.65,18456.0
2018-04-04 11:00:00,63.3,63.69,63.22,63.53,11678.0,57.65,58.0052,57.5772,57.8595,11678.0
2018-04-04 11:30:00,63.5,63.58,63.22,63.37,13897.0,57.8322,57.905,57.5772,57.7138,13897.0
2018-04-04 12:00:00,63.42,63.61,63.38,63.44,9348.0,57.7593,57.9324,57.7229,57.7775,9348.0
2018-04-04 12:30:00,63.43,63.54,63.36,63.38,7283.0,57.7684,57.8686,57.7047,57.7229,7283.0
2018-04-04 13:00:00,63.35,63.37,63.21,63.28,13453.0,57.6956,57.7138,57.5681,57.6318,13453.0
2018-04-04 13:30:00,63.3,63.36,63.08,63.13,9804.0,57.65,57.7047,57.4497,57.4952,9804.0
2018-04-04 14:00:00,63.16,63.53,63.16,63.53,10580.0,57.5225,57.8595,57.5225,57.8595,10580.0
2018-04-04 14:30:00,63.55,63.77,63.42,63.76,12581.0,57.8777,58.0781,57.7593,58.069,12581.0
2018-04-04 15:00:00,63.76,63.86,63.54,63.72,12094.0,58.069,58.1601,57.8686,58.0326,12094.0
2018-04-04 15:30:00,63.75,64.04,63.75,63.93,57754.0,58.0599,58.324,58.0599,58.2238,57754.0
2018-04-05 09:30:00,64.48,64.5,64.12,64.3,15692.0,58.7247,58.7429,58.3968,58.5608,15692.0
2018-04-05 10:00:00,64.19,64.63,64.03,64.41,25409.0,58.4606,58.8613,58.3149,58.661,25409.0
2018-04-05 10:30:00,64.37,64.9,64.3,64.65,18418.0,58.6245,59.1072,58.5608,58.8795,18418.0
2018-04-05 11:00:00,64.66,64.95,64.66,64.86,17111.0,58.8887,59.1528,58.8887,59.0708,17111.0
2018-04-05 11:30:00,64.87,65.17,64.8,64.85,21062.0,59.0799,59.3531,59.0162,59.0617,21062.0
2018-04-05 12:00:00,64.87,65.11,64.77,65.08,22024.0,59.0799,59.2985,58.9888,59.2712,22024.0
2018-04-05 12:30:00,65.09,65.09,64.8,64.89,13115.0,59.2803,59.2803,59.0162,59.0981,13115.0
2018-04-05 13:00:00,64.9,65.05,64.63,64.63,13486.0,59.1072,59.2438,58.8613,58.8613,13486.0
2018-04-05 13:30:00,64.64,64.79,64.58,64.73,13105.0,58.8704,59.007,58.8158,58.9524,13105.0
2018-04-05 14:00:00,64.74,65.02,64.71,64.92,24735.0,58.9615,59.2165,58.9342,59.1254,24735.0
2018-04-05 14:30:00,64.95,65.2,64.95,65.16,21245.0,59.1528,59.3805,59.1528,59.344,21245.0
2018-04-05 15:00:00,65.17,65.21,65.0,65.09,31865.0,59.3531,59.3896,59.1983,59.2803,31865.0
2018-04-05 15:30:00,65.11,65.35,64.94,65.23,103988.0,59.2985,59.5171,59.1437,59.4078,103988.0
2018-04-06 09:30:00,64.8,65.33,64.77,65.07,22485.0,59.0162,59.4988,58.9888,59.2621,22485.0
2018-04-06 10:00:00,65.06,65.27,64.96,65.0,16702.0,59.2529,59.4442,59.1619,59.1983,16702.0
2018-04-06 10:30:00,65.0,65.06,64.68,64.77,53773.0,59.1983,59.2529,58.9069,58.9888,53773.0
2018-04-06 11:00:00,64.77,64.92,64.7,64.81,31214.0,58.9888,59.1254,58.9251,59.0253,31214.0
2018-04-06 11:30:00,64.78,65.13,64.75,65.02,23617.0,58.9979,59.3167,58.9706,59.2165,23617.0
2018-04-06 12:00:00,65.0,65.06,64.64,64.66,30435.0,59.1983,59.2529,58.8704,58.8887,30435.0
2018-04-06 12:30:00,64.64,64.93,64.63,64.81,8058.0,58.8704,59.1346,58.8613,59.0253,8058.0
2018-04-06 13:00:00,64.84,64.86,64.71,64.83,16395.0,59.0526,59.0708,58.9342,59.0435,16395.0
2018-04-06 13:30:00,64.88,64.89,64.52,64.69,25762.0,59.089,59.0981,58.7611,58.916,25762.0
2018-04-06 14:00:00,64.65,64.7,64.31,64.4,35069.0,58.8795,58.9251,58.5699,58.6519,35069.0
2018-04-06 14:30:00,64.38,64.42,64.11,64.14,48083.0,58.6336,58.6701,58.3877,58.4151,48083.0
2018-04-06 15:00:00,64.16,64.41,63.94,64.37,31036.0,58.4333,58.661,58.2329,58.6245,31036.0
2018-04-06 15:30:00,64.35,64.73,64.34,64.57,87358.0,58.6063,58.9524,58.5972,58.8067,87358.0
2018-04-09 09:30:00,64.87,65.13,64.61,64.91,12696.0,59.0799,59.3167,58.8431,59.1163,12696.0
2018-04-09 10:00:00,64.91,64.98,64.78,64.95,6500.0,59.1163,59.1801,58.9979,59.1528,6500.0
2018-04-09 10:30:00,64.97,65.11,64.9,64.95,6745.0,59.171,59.2985,59.1072,59.1528,6745.0
2018-04-09 11:00:00,64.9,65.19,64.87,65.05,23413.0,59.1072,59.3713,59.0799,59.2438,23413.0
2018-04-09 11:30:00,65.17,65.51,65.12,65.35,15211.0,59.3531,59.6628,59.3076,59.5171,15211.0
2018-04-09 12:00:00,65.34,65.42,65.21,65.27,6544.0,59.508,59.5808,59.3896,59.4442,6544.0
2018-04-09 12:30:00,65.27,65.28,65.14,65.21,12294.0,59.4442,59.4533,59.3258,59.3896,12294.0
2018-04-09 13:00:00,65.22,65.32,65.17,65.25,10678.0,59.3987,59.4897,59.3531,59.426,10678.0
2018-04-09 13:30:00,65.29,65.45,65.26,65.37,6333.0,59.4624,59.6081,59.4351,59.5353,6333.0
2018-04-09 14:00:00,65.38,65.38,65.23,65.29,10550.0,59.5444,59.5444,59.4078,59.4624,10550.0
2018-04-09 14:30:00,65.3,65.38,65.2,65.38,13942.0,59.4715,59.5444,59.3805,59.5444,13942.0
2018-04-09 15:00:00,65.4,65.42,65.05,65.14,16955.0,59.5626,59.5808,59.2438,59.3258,16955.0
2018-04-09 15:30:00,65.14,65.19,64.81,64.84,91118.0,59.3258,59.3713,59.0253,59.0526,91118.0
2018-04-10 09:30:00,65.48,65.48,64.79,64.88,32928.0,59.6355,59.6355,59.007,59.089,32928.0
2018-04-10 10:00:00,64.88,65.2,64.83,65.14,20179.0,59.089,59.3805,59.0435,59.3258,20179.0
2018-04-10 10:30:00,65.12,65.21,65.01,65.02,15335.0,59.3076,59.3896,59.2074,59.2165,15335.0
2018-04-10 11:00:00,65.05,65.14,64.99,65.01,16610.0,59.2438,59.3258,59.1892,59.2074,16610.0
2018-04-10 11:30:00,65.03,65.13,64.91,65.08,20844.0,59.2256,59.3167,59.1163,59.2712,20844.0
2018-04-10 12:00:00,65.08,65.09,64.78,64.81,22606.0,59.2712,59.2803,58.9979,59.0253,22606.0
2018-04-10 12:30:00,64.82,65.1,64.82,65.0,21497.0,59.0344,59.2894,59.0344,59.1983,21497.0
2018-04-10 13:00:00,64.96,65.12,64.9,65.05,19135.0,59.1619,59.3076,59.1072,59.2438,19135.0
2018-04-10 13:30:00,65.02,65.13,64.92,65.13,20645.0,59.2165,59.3167,59.1254,59.3167,20645.0
2018-04-10 14:00:00,65.15,65.51,65.12,65.48,26224.0,59.3349,59.6628,59.3076,59.6355,26224.0
2018-04-10 14:30:00,65.48,65.5,65.16,65.32,32935.0,59.6355,59.6537,59.344,59.4897,32935.0
2018-04-10 15:00:00,65.33,65.53,65.26,65.48,39206.0,59.4988,59.681,59.4351,59.6355,39206.0
2018-04-10 15:30:00,65.48,65.54,65.32,65.34,74865.0,59.6355,59.6901,59.4897,59.508,74865.0
2018-04-11 09:30:00,65.1,65.71,65.03,65.67,18589.0,59.2894,59.8449,59.2256,59.8085,18589.0
2018-04-11 10:00:00,65.67,65.91,65.51,65.84,81035.0,59.8085,60.0271,59.6628,59.9633,81035.0
2018-04-11 10:30:00,65.85,65.96,65.53,65.54,18141.0,59.9724,60.0726,59.681,59.6901,18141.0
2018-04-11 11:00:00,65.53,65.82,65.47,65.78,18597.0,59.681,59.9451,59.6264,59.9087,18597.0
2018-04-11 11:30:00,65.77,66.02,65.75,65.93,19230.0,59.8996,60.1273,59.8814,60.0453,19230.0
2018-04-11 12:00:00,65.96,66.08,65.92,66.05,27065.0,60.0726,60.1819,60.0362,60.1546,27065.0
2018-04-11 12:30:00,66.04,66.1,65.96,66.03,15919.0,60.1455,60.2001,60.0726,60.1364,15919.0
2018-04-11 13:00:00,66.03,66.11,65.98,65.98,21157.0,60.1364,60.2092,60.0908,60.0908,21157.0
2018-04-11 13:30:00,65.97,66.01,65.87,65.97,23362.0,60.0817,60.1182,59.9907,60.0817,23362.0
2018-04-11 14:00:00,65.93,65.98,65.76,65.92,13863.0,60.0453,60.0908,59.8905,60.0362,13863.0
2018-04-11 14:30:00,65.94,66.07,65.87,65.99,22270.0,60.0544,60.1728,59.9907,60.0999,22270.0
2018-04-11 15:00:00,66.09,66.13,65.73,65.83,33228.0,60.191,60.2274,59.8631,59.9542,33228.0
2018-04-11 15:30:00,65.81,65.95,65.77,65.86,93511.0,59.936,60.0635,59.8996,59.9815,93511.0
2018-04-12 09:30:00,66.07,66.34,65.87,66.01,47514.0,60.1728,60.4187,59.9907,60.1182,47514.0
2018-04-12 10:00:00,66.0,66.3,65.99,66.23,10814.0,60.109,60.3823,60.0999,60.3185,10814.0
2018-04-12 10:30:00,66.23,66.3,66.09,66.16,11060.0,60.3185,60.3823,60.191,60.2548,11060.0
2018-04-12 11:00:00,66.23,66.36,66.03,66.36,20518.0,60.3185,60.4369,60.1364,60.4369,20518.0
2018-04-12 11:30:00,66.36,66.42,66.16,66.22,8418.0,60.4369,60.4916,60.2548,60.3094,8418.0
2018-04-12 12:00:00,66.21,66.31,66.17,66.31,18469.0,60.3003,60.3914,60.2639,60.3914,18469.0
2018-04-12 12:30:00,66.28,66.34,66.23,66.26,8030.0,60.3641,60.4187,60.3185,60.3458,8030.0
2018-04-12 13:00:00,66.27,66.31,66.0,66.05,20052.0,60.3549,60.3914,60.109,60.1546,20052.0
2018-04-12 13:30:00,66.03,66.15,65.98,66.01,10323.0,60.1364,60.2457,60.0908,60.1182,10323.0
2018-04-12 14:00:00,65.98,66.2,65.98,66.14,15773.0,60.0908,60.2912,60.0908,60.2366,15773.0
2018-04-12 14:30:00,66.12,66.18,66.0,66.17,14969.0,60.2183,60.273,60.109,60.2639,14969.0
2018-04-12 15:00:00,66.19,66.33,66.05,66.33,23300.0,60.2821,60.4096,60.1546,60.4096,23300.0
2018-04-12 15:30:00,66.32,66.32,65.99,66.0,124655.0,60.4005,60.4005,60.0999,60.109,124655.0
2018-04-13 09:30:00,66.24,66.38,65.7,65.96,20647.0,60.3276,60.4551,59.8358,60.0726,20647.0
2018-04-13 10:00:00,65.98,66.57,65.91,65.99,26835.0,60.0908,60.6282,60.0271,60.0999,26835.0
2018-04-13 10:30:00,66.03,66.06,65.61,65.61,68546.0,60.1364,60.1637,59.7539,59.7539,68546.0
2018-04-13 11:00:00,65.61,66.01,65.53,65.86,18133.0,59.7539,60.1182,59.681,59.9815,18133.0
2018-04-13 11:30:00,65.84,66.07,65.84,66.06,12421.0,59.9633,60.1728,59.9633,60.1637,12421.0
2018-04-13 12:00:00,66.03,66.24,65.99,66.16,9449.0,60.1364,60.3276,60.0999,60.2548,9449.0
2018-04-13 12:30:00,66.14,66.14,66.0,66.1,7048.0,60.2366,60.2366,60.109,60.2001,7048.0
2018-04-13 13:00:00,66.13,66.23,66.03,66.18,9318.0,60.2274,60.3185,60.1364,60.273,9318.0
2018-04-13 13:30:00,66.09,66.17,66.05,66.13,18697.0,60.191,60.2639,60.1546,60.2274,18697.0
2018-04-13 14:00:00,66.11,66.3,66.1,66.3,44949.0,60.2092,60.3823,60.2001,60.3823,44949.0
2018-04-13 14:30:00,66.29,66.39,66.12,66.16,19072.0,60.3732,60.4642,60.2183,60.2548,19072.0
2018-04-13 15:00:00,66.15,66.31,66.09,66.2,44889.0,60.2457,60.3914,60.191,60.2912,44889.0
2018-04-13 15:30:00,66.19,66.6,66.15,66.56,104930.0,60.2821,60.6555,60.2457,60.6191,104930.0
2018-04-16 09:30:00,66.98,67.22,66.7,66.83,40567.0,61.0016,61.2202,60.7466,60.865,40567.0
2018-04-16 10:00:00,66.83,67.35,66.81,67.26,22724.0,60.865,61.3386,60.8467,61.2566,22724.0
2018-04-16 10:30:00,67.29,67.29,66.81,66.95,13577.0,61.2839,61.2839,60.8467,60.9743,13577.0
2018-04-16 11:00:00,66.98,67.22,66.92,67.1,15106.0,61.0016,61.2202,60.9469,61.1109,15106.0
2018-04-16 11:30:00,67.07,67.15,66.93,67.1,17739.0,61.0835,61.1564,60.956,61.1109,17739.0
2018-04-16 12:00:00,67.16,67.35,67.09,67.2,16597.0,61.1655,61.3386,61.1018,61.2019,16597.0
2018-04-16 12:30:00,67.23,67.47,67.1,67.32,11095.0,61.2293,61.4478,61.1109,61.3112,11095.0
2018-04-16 13:00:00,67.31,67.4,67.28,67.35,6057.0,61.3021,61.3841,61.2748,61.3386,6057.0
2018-04-16 13:30:00,67.35,67.41,67.25,67.41,12928.0,61.3386,61.3932,61.2475,61.3932,12928.0
2018-04-16 14:00:00,67.42,67.46,67.35,67.38,18591.0,61.4023,61.4387,61.3386,61.3659,18591.0
2018-04-16 14:30:00,67.41,67.54,67.39,67.49,9068.0,61.3932,61.5116,61.375,61.4661,9068.0
2018-04-16 15:00:00,67.52,67.6,67.3,67.47,12749.0,61.4934,61.5662,61.293,61.4478,12749.0
2018-04-16 15:30:00,67.48,67.54,67.42,67.52,76509.0,61.4569,61.5116,61.4023,61.4934,76509.0
2018-04-17 09:30:00,68.38,70.69,68.38,69.5,130825.0,62.2766,64.3804,62.2766,63.2966,130825.0
2018-04-17 10:00:00,69.58,69.87,69.37,69.55,26205.0,63.3695,63.6336,63.1783,63.3422,26205.0
2018-04-17 10:30:00,69.53,70.03,69.44,70.03,24777.0,63.324,63.7793,63.242,63.7793,24777.0
2018-04-17 11:00:00,70.03,70.16,69.88,70.15,38093.0,63.7793,63.8977,63.6427,63.8886,38093.0
2018-04-17 11:30:00,70.12,70.12,69.88,69.95,27663.0,63.8613,63.8613,63.6427,63.7065,27663.0
2018-04-17 12:00:00,69.94,70.22,69.83,69.86,72803.0,63.6974,63.9524,63.5972,63.6245,72803.0
2018-04-17 12:30:00,69.86,69.88,69.52,69.65,21110.0,63.6245,63.6427,63.3149,63.4333,21110.0
2018-04-17 13:00:00,69.61,69.89,69.54,69.88,26902.0,63.3968,63.6518,63.3331,63.6427,26902.0
2018-04-17 13:30:00,69.88,69.88,69.7,69.85,13202.0,63.6427,63.6427,63.4788,63.6154,13202.0
2018-04-17 14:00:00,69.78,69.83,69.57,69.7,60287.0,63.5517,63.5972,63.3604,63.4788,60287.0
2018-04-17 14:30:00,69.68,69.9,69.43,69.52,54107.0,63.4606,63.6609,63.2329,63.3149,54107.0
2018-04-17 15:00:00,69.5,69.76,69.41,69.72,33828.0,63.2966,63.5334,63.2147,63.497,33828.0
2018-04-17 15:30:00,69.75,69.75,69.33,69.36,111160.0,63.5243,63.5243,63.1418,63.1691,111160.0
2018-04-18 09:30:00,69.74,69.97,69.11,69.41,21078.0,63.5152,63.7247,62.9415,63.2147,21078.0
2018-04-18 10:00:00,69.37,69.74,69.35,69.6,16632.0,63.1783,63.5152,63.16,63.3877,16632.0
2018-04-18 10:30:00,69.58,70.04,69.47,69.76,27943.0,63.3695,63.7884,63.2693,63.5334,27943.0
2018-04-18 11:00:00,69.78,69.88,69.74,69.87,9765.0,63.5517,63.6427,63.5152,63.6336,9765.0
2018-04-18 11:30:00,69.89,69.89,69.63,69.8,11967.0,63.6518,63.6518,63.415,63.5699,11967.0
2018-04-18 12:00:00,69.83,69.91,69.78,69.91,11737.0,63.5972,63.6701,63.5517,63.6701,11737.0
2018-04-18 12:30:00,69.85,69.94,69.77,69.81,11124.0,63.6154,63.6974,63.5425,63.579,11124.0
2018-04-18 13:00:00,69.84,69.87,69.77,69.8,13985.0,63.6063,63.6336,63.5425,63.5699,13985.0
2018-04-18 13:30:00,69.81,69.91,69.8,69.8,15592.0,63.579,63.6701,63.5699,63.5699,15592.0
2018-04-18 14:00:00,69.81,70.16,69.8,70.15,13014.0,63.579,63.8977,63.5699,63.8886,13014.0
2018-04-18 14:30:00,70.1,70.17,69.91,69.94,25333.0,63.8431,63.9068,63.6701,63.6974,25333.0
2018-04-18 15:00:00,69.91,70.02,69.88,70.02,16668.0,63.6701,63.7702,63.6427,63.7702,16668.0
2018-04-18 15:30:00,70.02,70.09,69.9,69.94,64977.0,63.7702,63.834,63.6609,63.6974,64977.0
2018-04-19 09:30:00,69.92,70.22,69.7,70.22,8417.0,63.6792,63.9524,63.4788,63.9524,8417.0
2018-04-19 10:00:00,70.48,70.83,70.29,70.8,28189.0,64.1892,64.5079,64.0161,64.4806,28189.0
2018-04-19 10:30:00,70.78,70.99,70.72,70.77,12660.0,64.4624,64.6537,64.4078,64.4533,12660.0
2018-04-19 11:00:00,70.75,70.76,70.52,70.61,18779.0,64.4351,64.4442,64.2256,64.3076,18779.0
2018-04-19 11:30:00,70.62,70.63,70.32,70.32,8474.0,64.3167,64.3258,64.0435,64.0435,8474.0
2018-04-19 12:00:00,70.32,70.63,70.26,70.55,17568.0,64.0435,64.3258,63.9888,64.2529,17568.0
2018-04-19 12:30:00,70.55,70.79,70.55,70.59,23487.0,64.2529,64.4715,64.2529,64.2894,23487.0
2018-04-19 13:00:00,70.55,70.59,70.37,70.51,11829.0,64.2529,64.2894,64.089,64.2165,11829.0
2018-04-19 13:30:00,70.51,70.62,70.46,70.53,7658.0,64.2165,64.3167,64.171,64.2347,7658.0
2018-04-19 14:00:00,70.55,70.64,70.44,70.51,15006.0,64.2529,64.3349,64.1527,64.2165,15006.0
2018-04-19 14:30:00,70.52,70.66,70.51,70.63,12257.0,64.2256,64.3531,64.2165,64.3258,12257.0
2018-04-19 15:00:00,70.64,70.71,70.57,70.58,15443.0,64.3349,64.3986,64.2711,64.2803,15443.0
2018-04-19 15:30:00,70.58,70.87,70.51,70.62,84411.0,64.2803,64.5444,64.2165,64.3167,84411.0
2018-04-20 09:30:00,70.96,71.01,70.47,70.49,21437.0,64.6263,64.6719,64.1801,64.1983,21437.0
2018-04-20 10:00:00,70.47,70.85,70.44,70.78,24400.0,64.1801,64.5262,64.1527,64.4624,24400.0
2018-04-20 10:30:00,70.81,70.94,70.49,70.53,21722.0,64.4897,64.6081,64.1983,64.2347,21722.0
2018-04-20 11:00:00,70.63,70.63,70.24,70.47,19683.0,64.3258,64.3258,63.9706,64.1801,19683.0
2018-04-20 11:30:00,70.45,70.76,70.44,70.72,17218.0,64.1619,64.4442,64.1527,64.4078,17218.0
2018-04-20 12:00:00,70.68,70.74,70.55,70.7,18422.0,64.3713,64.426,64.2529,64.3895,18422.0
2018-04-20 12:30:00,70.73,70.89,70.67,70.74,13029.0,64.4169,64.5626,64.3622,64.426,13029.0
2018-04-20 13:00:00,70.77,70.92,70.68,70.92,12040.0,64.4533,64.5899,64.3713,64.5899,12040.0
2018-04-20 13:30:00,70.84,70.92,70.8,70.84,8618.0,64.517,64.5899,64.4806,64.517,8618.0
2018-04-20 14:00:00,70.81,70.83,70.65,70.69,14992.0,64.4897,64.5079,64.344,64.3804,14992.0
2018-04-20 14:30:00,70.69,70.75,70.52,70.75,40536.0,64.3804,64.4351,64.2256,64.4351,40536.0
2018-04-20 15:00:00,70.8,70.86,70.68,70.82,39403.0,64.4806,64.5353,64.3713,64.4988,39403.0
2018-04-20 15:30:00,70.8,71.04,70.8,70.94,96992.0,64.4806,64.6992,64.4806,64.6081,96992.0
2018-04-23 09:30:00,71.04,71.12,70.78,71.01,11328.0,64.6992,64.7721,64.4624,64.6719,11328.0
2018-04-23 10:00:00,71.15,71.15,70.8,71.01,9003.0,64.7994,64.7994,64.4806,64.6719,9003.0
2018-04-23 10:30:00,71.03,71.12,70.78,70.8,12791.0,64.6901,64.7721,64.4624,64.4806,12791.0
2018-04-23 11:00:00,70.77,71.37,70.68,71.13,20624.0,64.4533,64.9997,64.3713,64.7812,20624.0
2018-04-23 11:30:00,71.16,71.58,71.16,71.23,10737.0,64.8085,65.191,64.8085,64.8722,10737.0
2018-04-23 12:00:00,71.14,71.18,71.0,71.14,12500.0,64.7903,64.8267,64.6628,64.7903,12500.0
2018-04-23 12:30:00,71.13,71.13,70.93,71.01,7955.0,64.7812,64.7812,64.599,64.6719,7955.0
2018-04-23 13:00:00,70.99,71.16,70.99,71.1,9057.0,64.6537,64.8085,64.6537,64.7538,9057.0
2018-04-23 13:30:00,71.1,71.27,71.07,71.27,11821.0,64.7538,64.9087,64.7265,64.9087,11821.0
2018-04-23 14:00:00,71.24,71.32,70.75,70.75,17580.0,64.8813,64.9542,64.4351,64.4351,17580.0
2018-04-23 14:30:00,70.73,70.87,70.53,70.6,22058.0,64.4169,64.5444,64.2347,64.2985,22058.0
2018-04-23 15:00:00,70.57,70.9,70.57,70.79,29140.0,64.2711,64.5717,64.2711,64.4715,29140.0
2018-04-23 15:30:00,70.79,70.85,70.62,70.79,49828.0,64.4715,64.5262,64.3167,64.4715,49828.0
2018-04-24 09:30:00,71.15,72.18,71.15,71.77,58443.0,64.7994,65.7374,64.7994,65.364,58443.0
2018-04-24 10:00:00,71.77,71.77,71.12,71.28,31844.0,65.364,65.364,64.7721,64.9178,31844.0
2018-04-24 10:30:00,71.27,71.28,71.03,71.16,20265.0,64.9087,64.9178,64.6901,64.8085,20265.0
2018-04-24 11:00:00,71.14,71.26,70.96,71.1,9417.0,64.7903,64.8996,64.6263,64.7538,9417.0
2018-04-24 11:30:00,71.09,71.13,70.36,70.39,16985.0,64.7447,64.7812,64.0799,64.1072,16985.0
2018-04-24 12:00:00,70.33,70.4,69.86,69.95,34507.0,64.0526,64.1163,63.6245,63.7065,34507.0
2018-04-24 12:30:00,69.92,69.92,69.46,69.46,21525.0,63.6792,63.6792,63.2602,63.2602,21525.0
2018-04-24 13:00:00,69.48,69.64,69.1,69.13,17971.0,63.2784,63.4242,62.9324,62.9597,17971.0
2018-04-24 13:30:00,69.12,69.14,68.67,68.71,22067.0,62.9506,62.9688,62.5407,62.5772,22067.0
2018-04-24 14:00:00,68.69,69.09,68.45,68.93,14040.0,62.5589,62.9232,62.3404,62.7775,14040.0
2018-04-24 14:30:00,68.92,69.14,68.9,69.03,16075.0,62.7684,62.9688,62.7502,62.8686,16075.0
2018-04-24 15:00:00,69.06,69.59,69.01,69.38,28352.0,62.8959,63.3786,62.8504,63.1874,28352.0
2018-04-24 15:30:00,69.37,69.37,69.01,69.3,49995.0,63.1783,63.1783,62.8504,63.1145,49995.0
2018-04-25 09:30:00,69.07,69.7,68.67,68.84,40908.0,62.905,63.4788,62.5407,62.6956,40908.0
2018-04-25 10:00:00,68.82,68.85,68.38,68.74,26264.0,62.6773,62.7047,62.2766,62.6045,26264.0
2018-04-25 10:30:00,68.74,68.86,68.64,68.7,52224.0,62.6045,62.7138,62.5134,62.5681,52224.0
2018-04-25 11:00:00,68.65,68.94,68.47,68.89,44053.0,62.5225,62.7866,62.3586,62.7411,44053.0
2018-04-25 11:30:00,68.85,68.95,68.69,68.82,22887.0,62.7047,62.7957,62.5589,62.6773,22887.0
2018-04-25 12:00:00,68.74,68.9,68.71,68.86,16581.0,62.6045,62.7502,62.5772,62.7138,16581.0
2018-04-25 12:30:00,68.86,69.06,68.86,68.97,9229.0,62.7138,62.8959,62.7138,62.814,9229.0
2018-04-25 13:00:00,69.01,69.12,68.84,69.02,12385.0,62.8504,62.9506,62.6956,62.8595,12385.0
2018-04-25 13:30:00,69.01,69.2,68.94,69.2,17663.0,62.8504,63.0234,62.7866,63.0234,17663.0
2018-04-25 14:00:00,69.21,69.21,68.88,68.97,11903.0,63.0325,63.0325,62.732,62.814,11903.0
2018-04-25 14:30:00,68.97,69.35,68.95,69.31,10852.0,62.814,63.16,62.7957,63.1236,10852.0
2018-04-25 15:00:00,69.32,69.32,68.93,68.97,32382.0,63.1327,63.1327,62.7775,62.814,32382.0
2018-04-25 15:30:00,68.95,68.99,68.7,68.89,103528.0,62.7957,62.8322,62.5681,62.7411,103528.0
2018-04-26 09:30:00,69.0,69.0,68.27,68.65,14615.0,62.8413,62.8413,62.1764,62.5225,14615.0
2018-04-26 10:00:00,68.66,68.79,68.53,68.79,17636.0,62.5316,62.65,62.4132,62.65,17636.0
2018-04-26 10:30:00,68.83,69.31,68.83,69.31,25459.0,62.6865,63.1236,62.6865,63.1236,25459.0
2018-04-26 11:00:00,69.31,69.31,68.92,69.13,18617.0,63.1236,63.1236,62.7684,62.9597,18617.0
2018-04-26 11:30:00,69.09,69.15,68.72,68.81,31660.0,62.9232,62.9779,62.5863,62.6682,31660.0
2018-04-26 12:00:00,68.87,69.2,68.87,69.11,39541.0,62.7229,63.0234,62.7229,62.9415,39541.0
2018-04-26 12:30:00,69.09,69.12,68.89,68.94,83046.0,62.9232,62.9506,62.7411,62.7866,83046.0
2018-04-26 13:00:00,68.97,69.2,68.93,69.19,25203.0,62.814,63.0234,62.7775,63.0143,25203.0
2018-04-26 13:30:00,69.2,69.49,69.2,69.48,9843.0,63.0234,63.2875,63.0234,63.2784,9843.0
2018-04-26 14:00:00,69.44,69.49,69.24,69.3,11630.0,63.242,63.2875,63.0599,63.1145,11630.0
2018-04-26 14:30:00,69.27,69.56,69.27,69.4,15603.0,63.0872,63.3513,63.0872,63.2056,15603.0
2018-04-26 15:00:00,69.43,69.56,69.26,69.29,16278.0,63.2329,63.3513,63.0781,63.1054,16278.0
2018-04-26 15:30:00,69.3,69.3,69.11,69.16,43464.0,63.1145,63.1145,62.9415,62.987,43464.0
2018-04-27 09:30:00,69.23,69.23,68.32,68.68,42336.0,63.0507,63.0507,62.222,62.5498,42336.0
2018-04-27 10:00:00,68.71,68.78,68.17,68.22,25850.0,62.5772,62.6409,62.0854,62.1309,25850.0
2018-04-27 10:30:00,68.23,68.38,68.09,68.23,21298.0,62.14,62.2766,62.0125,62.14,21298.0
2018-04-27 11:00:00,68.2,68.41,68.15,68.41,16846.0,62.1127,62.3039,62.0671,62.3039,16846.0
2018-04-27 11:30:00,68.4,68.45,68.35,68.4,29477.0,62.2948,62.3404,62.2493,62.2948,29477.0
2018-04-27 12:00:00,68.41,68.45,68.24,68.32,9494.0,62.3039,62.3404,62.1491,62.222,9494.0
2018-04-27 12:30:00,68.34,68.51,68.29,68.48,10863.0,62.2402,62.395,62.1946,62.3677,10863.0
2018-04-27 13:00:00,68.42,68.52,68.2,68.25,61435.0,62.313,62.4041,62.1127,62.1582,61435.0
2018-04-27 13:30:00,68.25,68.37,68.23,68.28,45712.0,62.1582,62.2675,62.14,62.1855,45712.0
2018-04-27 14:00:00,68.3,68.37,68.25,68.25,19015.0,62.2038,62.2675,62.1582,62.1582,19015.0
2018-04-27 14:30:00,68.26,68.3,68.21,68.22,36827.0,62.1673,62.2038,62.1218,62.1309,36827.0
2018-04-27 15:00:00,68.23,68.37,68.19,68.32,33940.0,62.14,62.2675,62.1036,62.222,33940.0
2018-04-27 15:30:00,68.32,68.43,68.3,68.34,67324.0,62.222,62.3222,62.2038,62.2402,67324.0
2018-04-30 09:30:00,68.33,69.03,68.3,68.79,54894.0,62.2311,62.8686,62.2038,62.65,54894.0
2018-04-30 10:00:00,68.69,68.87,68.61,68.87,25500.0,62.5589,62.7229,62.4861,62.7229,25500.0
2018-04-30 10:30:00,68.78,68.82,68.57,68.81,9806.0,62.6409,62.6773,62.4497,62.6682,9806.0
2018-04-30 11:00:00,68.82,68.9,68.71,68.83,44916.0,62.6773,62.7502,62.5772,62.6865,44916.0
2018-04-30 11:30:00,68.81,68.88,68.62,68.64,24742.0,62.6682,62.732,62.4952,62.5134,24742.0
2018-04-30 12:00:00,68.59,68.81,68.52,68.81,15721.0,62.4679,62.6682,62.4041,62.6682,15721.0
2018-04-30 12:30:00,68.8,68.8,68.57,68.73,10152.0,62.6591,62.6591,62.4497,62.5954,10152.0
2018-04-30 13:00:00,68.76,68.78,68.5,68.58,11656.0,62.6227,62.6409,62.3859,62.4588,11656.0
2018-04-30 13:30:00,68.6,68.69,68.51,68.54,10400.0,62.477,62.5589,62.395,62.4223,10400.0
2018-04-30 14:00:00,68.61,68.61,68.22,68.27,15765.0,62.4861,62.4861,62.1309,62.1764,15765.0
2018-04-30 14:30:00,68.22,68.27,68.0,68.08,17326.0,62.1309,62.1764,61.9305,62.0034,17326.0
2018-04-30 15:00:00,68.08,68.1,67.81,67.89,25780.0,62.0034,62.0216,61.7575,61.8304,25780.0
2018-04-30 15:30:00,67.89,68.15,67.81,67.81,52510.0,61.8304,62.0671,61.7575,61.7575,52510.0
2018-05-01 09:30:00,67.64,67.97,67.04,67.34,19116.0,61.6027,61.9032,61.0562,61.3294,19116.0
2018-05-01 10:00:00,67.36,67.38,66.8,66.92,32795.0,61.3477,61.3659,60.8376,60.9469,32795.0
2018-05-01 10:30:00,66.88,66.99,66.48,66.48,31560.0,60.9105,61.0107,60.5462,60.5462,31560.0
2018-05-01 11:00:00,66.47,66.73,66.28,66.62,25295.0,60.5371,60.7739,60.3641,60.6737,25295.0
2018-05-01 11:30:00,66.63,66.73,66.31,66.38,40596.0,60.6828,60.7739,60.3914,60.4551,40596.0
2018-05-01 12:00:00,66.38,66.43,66.13,66.21,30798.0,60.4551,60.5007,60.2274,60.3003,30798.0
2018-05-01 12:30:00,66.19,66.26,66.02,66.13,27277.0,60.2821,60.3458,60.1273,60.2274,27277.0
2018-05-01 13:00:00,66.12,66.12,65.55,65.8,35097.0,60.2183,60.2183,59.6992,59.9269,35097.0
2018-05-01 13:30:00,65.77,66.27,65.73,66.27,22936.0,59.8996,60.3549,59.8631,60.3549,22936.0
2018-05-01 14:00:00,66.23,66.53,66.18,66.48,15938.0,60.3185,60.5917,60.273,60.5462,15938.0
2018-05-01 14:30:00,66.46,66.64,66.39,66.62,27266.0,60.528,60.6919,60.4642,60.6737,27266.0
2018-05-01 15:00:00,66.68,66.76,66.46,66.5,21703.0,60.7284,60.8012,60.528,60.5644,21703.0
2018-05-01 15:30:00,66.56,66.98,66.51,66.93,46343.0,60.6191,61.0016,60.5735,60.956,46343.0
2018-05-02 09:30:00,66.98,67.67,66.63,66.63,24325.0,61.0016,61.63,60.6828,60.6828,24325.0
2018-05-02 10:00:00,66.62,67.13,66.62,66.93,8941.0,60.6737,61.1382,60.6737,60.956,8941.0
2018-05-02 10:30:00,66.95,67.15,66.95,67.12,25173.0,60.9743,61.1564,60.9743,61.1291,25173.0
2018-05-02 11:00:00,67.14,67.23,66.99,66.99,11612.0,61.1473,61.2293,61.0107,61.0107,11612.0
2018-05-02 11:30:00,67.01,67.03,66.86,66.96,11620.0,61.0289,61.0471,60.8923,60.9834,11620.0
2018-05-02 12:00:00,66.91,67.18,66.91,67.02,15063.0,60.9378,61.1837,60.9378,61.038,15063.0
2018-05-02 12:30:00,67.06,67.2,66.97,66.98,19944.0,61.0744,61.2019,60.9925,61.0016,19944.0
2018-05-02 13:00:00,67.0,67.02,66.79,66.8,12811.0,61.0198,61.038,60.8285,60.8376,12811.0
2018-05-02 13:30:00,66.82,66.86,66.68,66.7,14574.0,60.8559,60.8923,60.7284,60.7466,14574.0
2018-05-02 14:00:00,66.7,67.0,66.7,66.98,8739.0,60.7466,61.0198,60.7466,61.0016,8739.0
2018-05-02 14:30:00,66.96,67.03,66.85,66.85,10842.0,60.9834,61.0471,60.8832,60.8832,10842.0
2018-05-02 15:00:00,66.82,66.87,66.54,66.63,12921.0,60.8559,60.9014,60.6008,60.6828,12921.0
2018-05-02 15:30:00,66.65,66.66,66.49,66.53,45459.0,60.701,60.7101,60.5553,60.5917,45459.0
2018-05-03 09:30:00,66.23,66.82,66.22,66.24,18725.0,60.3185,60.8559,60.3094,60.3276,18725.0
2018-05-03 10:00:00,66.11,66.23,65.84,65.84,15704.0,60.2092,60.3185,59.9633,59.9633,15704.0
2018-05-03 10:30:00,65.81,65.88,65.29,65.41,28305.0,59.936,59.9998,59.4624,59.5717,28305.0
2018-05-03 11:00:00,65.44,65.79,65.39,65.45,41834.0,59.599,59.9178,59.5535,59.6081,41834.0
2018-05-03 11:30:00,65.49,65.82,65.45,65.78,24663.0,59.6446,59.9451,59.6081,59.9087,24663.0
2018-05-03 12:00:00,65.78,65.98,65.67,65.67,24076.0,59.9087,60.0908,59.8085,59.8085,24076.0
2018-05-03 12:30:00,65.71,66.25,65.68,66.25,30989.0,59.8449,60.3367,59.8176,60.3367,30989.0
2018-05-03 13:00:00,66.23,66.41,66.11,66.22,15365.0,60.3185,60.4825,60.2092,60.3094,15365.0
2018-05-03 13:30:00,66.24,66.48,66.24,66.4,21068.0,60.3276,60.5462,60.3276,60.4733,21068.0
2018-05-03 14:00:00,66.39,66.43,66.32,66.4,16592.0,60.4642,60.5007,60.4005,60.4733,16592.0
2018-05-03 14:30:00,66.41,66.64,66.36,66.43,29977.0,60.4825,60.6919,60.4369,60.5007,29977.0
2018-05-03 15:00:00,66.45,66.6,66.33,66.51,45462.0,60.5189,60.6555,60.4096,60.5735,45462.0
2018-05-03 15:30:00,66.51,66.55,66.09,66.3,141631.0,60.5735,60.61,60.191,60.3823,141631.0
2018-05-04 09:30:00,66.37,67.01,66.35,67.0,60204.0,60.446,61.0289,60.4278,61.0198,60204.0
2018-05-04 10:00:00,66.9,67.43,66.85,67.39,33610.0,60.9287,61.4114,60.8832,61.375,33610.0
2018-05-04 10:30:00,67.42,67.47,67.06,67.06,24547.0,61.4023,61.4478,61.0744,61.0744,24547.0
2018-05-04 11:00:00,67.11,67.51,67.01,67.51,26313.0,61.12,61.4843,61.0289,61.4843,26313.0
2018-05-04 11:30:00,67.48,67.48,67.12,67.36,29470.0,61.4569,61.4569,61.1291,61.3477,29470.0
2018-05-04 12:00:00,67.33,67.4,67.2,67.35,19743.0,61.3203,61.3841,61.2019,61.3386,19743.0
2018-05-04 12:30:00,67.34,67.41,67.25,67.27,27963.0,61.3294,61.3932,61.2475,61.2657,27963.0
2018-05-04 13:00:00,67.24,67.26,66.94,67.08,53716.0,61.2384,61.2566,60.9651,61.0926,53716.0
2018-05-04 13:30:00,67.1,67.18,66.99,67.15,51042.0,61.1109,61.1837,61.0107,61.1564,51042.0
2018-05-04 14:00:00,67.15,67.27,67.14,67.27,26689.0,61.1564,61.2657,61.1473,61.2657,26689.0
2018-05-04 14:30:00,67.24,67.26,67.06,67.06,26446.0,61.2384,61.2566,61.0744,61.0744,26446.0
2018-05-04 15:00:00,67.05,67.09,66.88,66.96,48073.0,61.0653,61.1018,60.9105,60.9834,48073.0
2018-05-04 15:30:00,66.99,67.0,66.49,66.5,230080.0,61.0107,61.0198,60.5553,60.5644,230080.0
2018-05-07 09:30:00,68.31,69.95,68.04,69.21,67281.0,62.2129,63.7065,61.967,63.0325,67281.0
2018-05-07 10:00:00,69.31,69.61,68.91,68.99,53610.0,63.1236,63.3968,62.7593,62.8322,53610.0
2018-05-07 10:30:00,68.97,69.04,68.44,68.65,31001.0,62.814,62.8777,62.3313,62.5225,31001.0
2018-05-07 11:00:00,68.7,68.74,68.35,68.48,29987.0,62.5681,62.6045,62.2493,62.3677,29987.0
2018-05-07 11:30:00,68.51,68.7,68.4,68.48,26777.0,62.395,62.5681,62.2948,62.3677,26777.0
2018-05-07 12:00:00,68.5,68.62,68.4,68.56,33700.0,62.3859,62.4952,62.2948,62.4405,33700.0
2018-05-07 12:30:00,68.56,68.57,68.46,68.53,25558.0,62.4405,62.4497,62.3495,62.4132,25558.0
2018-05-07 13:00:00,68.55,68.68,68.04,68.15,34073.0,62.4314,62.5498,61.967,62.0671,34073.0
2018-05-07 13:30:00,68.13,68.42,68.1,68.42,38144.0,62.0489,62.313,62.0216,62.313,38144.0
2018-05-07 14:00:00,68.41,68.58,68.29,68.29,49620.0,62.3039,62.4588,62.1946,62.1946,49620.0
2018-05-07 14:30:00,68.27,68.45,67.94,67.95,41091.0,62.1764,62.3404,61.8759,61.885,41091.0
2018-05-07 15:00:00,67.95,68.0,67.52,67.57,56425.0,61.885,61.9305,61.4934,61.5389,56425.0
2018-05-07 15:30:00,67.61,67.91,67.47,67.64,265272.0,61.5753,61.8486,61.4478,61.6027,265272.0
2018-05-08 09:30:00,67.7,67.87,67.16,67.16,41446.0,61.6573,61.8121,61.1655,61.1655,41446.0
2018-05-08 10:00:00,67.2,67.43,66.79,66.92,37495.0,61.2019,61.4114,60.8285,60.9469,37495.0
2018-05-08 10:30:00,66.95,67.09,66.56,66.7,48736.0,60.9743,61.1018,60.6191,60.7466,48736.0
2018-05-08 11:00:00,66.71,66.87,66.56,66.8,30631.0,60.7557,60.9014,60.6191,60.8376,30631.0
2018-05-08 11:30:00,66.78,66.8,66.42,66.58,37083.0,60.8194,60.8376,60.4916,60.6373,37083.0
2018-05-08 12:00:00,66.63,66.63,66.5,66.51,24572.0,60.6828,60.6828,60.5644,60.5735,24572.0
2018-05-08 12:30:00,66.5,66.58,66.32,66.34,30526.0,60.5644,60.6373,60.4005,60.4187,30526.0
2018-05-08 13:00:00,66.33,66.41,65.95,66.07,31047.0,60.4096,60.4825,60.0635,60.1728,31047.0
2018-05-08 13:30:00,66.07,66.21,65.98,66.03,44201.0,60.1728,60.3003,60.0908,60.1364,44201.0
2018-05-08 14:00:00,66.01,66.35,66.01,66.1,69541.0,60.1182,60.4278,60.1182,60.2001,69541.0
2018-05-08 14:30:00,66.12,66.21,65.82,66.09,54404.0,60.2183,60.3003,59.9451,60.191,54404.0
2018-05-08 15:00:00,66.1,66.62,66.01,66.39,213483.0,60.2001,60.6737,60.1182,60.4642,213483.0
2018-05-08 15:30:00,66.39,66.64,66.27,66.59,260960.0,60.4642,60.6919,60.3549,60.6464,260960.0
2018-05-09 09:30:00,66.53,66.94,66.23,66.45,51835.0,60.5917,60.9651,60.3185,60.5189,51835.0
2018-05-09 10:00:00,66.44,66.65,66.26,66.26,23758.0,60.5098,60.701,60.3458,60.3458,23758.0
2018-05-09 10:30:00,66.25,66.36,66.17,66.26,25849.0,60.3367,60.4369,60.2639,60.3458,25849.0
2018-05-09 11:00:00,66.31,66.35,66.14,66.25,15707.0,60.3914,60.4278,60.2366,60.3367,15707.0
2018-05-09 11:30:00,66.28,66.3,66.11,66.25,20997.0,60.3641,60.3823,60.2092,60.3367,20997.0
2018-05-09 12:00:00,66.3,66.5,66.27,66.47,11138.0,60.3823,60.5644,60.3549,60.5371,11138.0
2018-05-09 12:30:00,66.48,66.67,66.42,66.57,14964.0,60.5462,60.7192,60.4916,60.6282,14964.0
2018-05-09 13:00:00,66.6,66.6,66.44,66.48,19134.0,60.6555,60.6555,60.5098,60.5462,19134.0
2018-05-09 13:30:00,66.48,66.85,66.48,66.83,41078.0,60.5462,60.8832,60.5462,60.865,41078.0
2018-05-09 14:00:00,66.84,66.84,66.54,66.62,25003.0,60.8741,60.8741,60.6008,60.6737,25003.0
2018-05-09 14:30:00,66.64,66.72,66.5,66.52,32073.0,60.6919,60.7648,60.5644,60.5826,32073.0
2018-05-09 15:00:00,66.5,66.53,66.43,66.45,35808.0,60.5644,60.5917,60.5007,60.5189,35808.0
2018-05-09 15:30:00,66.46,66.52,66.32,66.5,96713.0,60.528,60.5826,60.4005,60.5644,96713.0
2018-05-10 09:30:00,66.58,66.7,66.37,66.67,22149.0,60.6373,60.7466,60.446,60.7192,22149.0
2018-05-10 10:00:00,66.65,66.87,66.65,66.82,19798.0,60.701,60.9014,60.701,60.8559,19798.0
2018-05-10 10:30:00,66.81,67.25,66.79,67.19,24378.0,60.8467,61.2475,60.8285,61.1928,24378.0
2018-05-10 11:00:00,67.2,67.5,67.11,67.4,59481.0,61.2019,61.4752,61.12,61.3841,59481.0
2018-05-10 11:30:00,67.41,67.8,67.4,67.67,48855.0,61.3932,61.7484,61.3841,61.63,48855.0
2018-05-10 12:00:00,67.67,67.91,67.52,67.52,32830.0,61.63,61.8486,61.4934,61.4934,32830.0
2018-05-10 12:30:00,67.53,67.71,67.42,67.66,31081.0,61.5025,61.6664,61.4023,61.6209,31081.0
2018-05-10 13:00:00,67.64,67.83,67.53,67.55,18373.0,61.6027,61.7757,61.5025,61.5207,18373.0
2018-05-10 13:30:00,67.57,67.67,67.47,67.52,19710.0,61.5389,61.63,61.4478,61.4934,19710.0
2018-05-10 14:00:00,67.52,67.66,67.41,67.54,21839.0,61.4934,61.6209,61.3932,61.5116,21839.0
2018-05-10 14:30:00,67.53,67.53,67.25,67.41,24667.0,61.5025,61.5025,61.2475,61.3932,24667.0
2018-05-10 15:00:00,67.42,67.48,67.31,67.33,31809.0,61.4023,61.4569,61.3021,61.3203,31809.0
2018-05-10 15:30:00,67.31,67.52,67.28,67.47,108598.0,61.3021,61.4934,61.2748,61.4478,108598.0
2018-05-11 09:30:00,67.25,67.69,67.07,67.5,12456.0,61.2475,61.6482,61.0835,61.4752,12456.0
2018-05-11 10:00:00,67.56,67.66,67.42,67.55,7881.0,61.5298,61.6209,61.4023,61.5207,7881.0
2018-05-11 10:30:00,67.57,67.65,67.36,67.49,13128.0,61.5389,61.6118,61.3477,61.4661,13128.0
2018-05-11 11:00:00,67.49,67.55,67.38,67.52,12020.0,61.4661,61.5207,61.3659,61.4934,12020.0
2018-05-11 11:30:00,67.53,67.54,67.29,67.29,9558.0,61.5025,61.5116,61.2839,61.2839,9558.0
2018-05-11 12:00:00,67.33,67.43,67.28,67.34,5589.0,61.3203,61.4114,61.2748,61.3294,5589.0
2018-05-11 12:30:00,67.36,67.39,67.16,67.33,74789.0,61.3477,61.375,61.1655,61.3203,74789.0
2018-05-11 13:00:00,67.35,67.55,67.31,67.45,69258.0,61.3386,61.5207,61.3021,61.4296,69258.0
2018-05-11 13:30:00,67.44,67.51,67.39,67.47,7771.0,61.4205,61.4843,61.375,61.4478,7771.0
2018-05-11 14:00:00,67.45,67.57,67.38,67.53,10440.0,61.4296,61.5389,61.3659,61.5025,10440.0
2018-05-11 14:30:00,67.5,67.59,67.42,67.57,18317.0,61.4752,61.5571,61.4023,61.5389,18317.0
2018-05-11 15:00:00,67.58,67.7,67.53,67.67,82646.0,61.548,61.6573,61.5025,61.63,82646.0
2018-05-11 15:30:00,67.64,67.73,67.58,67.62,44382.0,61.6027,61.6846,61.548,61.5845,44382.0
2018-05-14 09:30:00,67.88,68.17,67.62,67.68,14242.0,61.8212,62.0854,61.5845,61.6391,14242.0
2018-05-14 10:00:00,67.68,67.83,67.46,67.53,12991.0,61.6391,61.7757,61.4387,61.5025,12991.0
2018-05-14 10:30:00,67.54,67.82,67.53,67.79,10317.0,61.5116,61.7666,61.5025,61.7393,10317.0
2018-05-14 11:00:00,67.74,67.92,67.67,67.69,10768.0,61.6937,61.8577,61.63,61.6482,10768.0
2018-05-14 11:30:00,67.63,67.69,67.37,67.47,13337.0,61.5936,61.6482,61.3568,61.4478,13337.0
2018-05-14 12:00:00,67.52,67.66,67.4,67.4,8864.0,61.4934,61.6209,61.3841,61.3841,8864.0
2018-05-14 12:30:00,67.43,67.59,67.4,67.45,13287.0,61.4114,61.5571,61.3841,61.4296,13287.0
2018-05-14 13:00:00,67.45,67.48,67.35,67.44,10159.0,61.4296,61.4569,61.3386,61.4205,10159.0
2018-05-14 13:30:00,67.44,67.6,67.42,67.51,8617.0,61.4205,61.5662,61.4023,61.4843,8617.0
2018-05-14 14:00:00,67.54,67.59,67.29,67.34,23266.0,61.5116,61.5571,61.2839,61.3294,23266.0
2018-05-14 14:30:00,67.34,67.53,67.31,67.47,15739.0,61.3294,61.5025,61.3021,61.4478,15739.0
2018-05-14 15:00:00,67.5,67.64,67.31,67.61,41572.0,61.4752,61.6027,61.3021,61.5753,41572.0
2018-05-14 15:30:00,67.59,67.62,67.39,67.51,91565.0,61.5571,61.5845,61.375,61.4843,91565.0
2018-05-15 09:30:00,67.43,67.59,67.24,67.46,19074.0,61.4114,61.5571,61.2384,61.4387,19074.0
2018-05-15 10:00:00,67.48,67.66,67.45,67.56,12401.0,61.4569,61.6209,61.4296,61.5298,12401.0
2018-05-15 10:30:00,67.56,67.61,67.44,67.6,23653.0,61.5298,61.5753,61.4205,61.5662,23653.0
2018-05-15 11:00:00,67.66,67.75,67.64,67.64,12054.0,61.6209,61.7028,61.6027,61.6027,12054.0
2018-05-15 11:30:00,67.7,67.78,67.65,67.66,19249.0,61.6573,61.7302,61.6118,61.6209,19249.0
2018-05-15 12:00:00,67.67,67.68,67.36,67.46,17184.0,61.63,61.6391,61.3477,61.4387,17184.0
2018-05-15 12:30:00,67.48,67.64,67.47,67.58,9266.0,61.4569,61.6027,61.4478,61.548,9266.0
2018-05-15 13:00:00,67.62,67.77,67.59,67.77,28561.0,61.5845,61.7211,61.5571,61.7211,28561.0
2018-05-15 13:30:00,67.77,67.77,67.62,67.62,16115.0,61.7211,61.7211,61.5845,61.5845,16115.0
2018-05-15 14:00:00,67.64,67.85,67.6,67.79,22397.0,61.6027,61.7939,61.5662,61.7393,22397.0
2018-05-15 14:30:00,67.75,67.89,67.7,67.85,33752.0,61.7028,61.8304,61.6573,61.7939,33752.0
2018-05-15 15:00:00,67.85,67.89,67.65,67.76,62119.0,61.7939,61.8304,61.6118,61.712,62119.0
2018-05-15 15:30:00,67.74,67.79,67.62,67.77,99826.0,61.6937,61.7393,61.5845,61.7211,99826.0
2018-05-16 09:30:00,67.88,68.29,67.88,68.2,20507.0,61.8212,62.1946,61.8212,62.1127,20507.0
2018-05-16 10:00:00,68.23,68.24,68.01,68.01,14202.0,62.14,62.1491,61.9396,61.9396,14202.0
2018-05-16 10:30:00,68.05,68.26,68.04,68.18,11697.0,61.9761,62.1673,61.967,62.0945,11697.0
2018-05-16 11:00:00,68.16,68.27,68.06,68.08,23823.0,62.0763,62.1764,61.9852,62.0034,23823.0
2018-05-16 11:30:00,68.11,68.24,68.04,68.18,28767.0,62.0307,62.1491,61.967,62.0945,28767.0
2018-05-16 12:00:00,68.18,68.33,68.11,68.33,13559.0,62.0945,62.2311,62.0307,62.2311,13559.0
2018-05-16 12:30:00,68.35,68.47,68.3,68.35,13834.0,62.2493,62.3586,62.2038,62.2493,13834.0
2018-05-16 13:00:00,68.36,68.43,68.27,68.31,13275.0,62.2584,62.3222,62.1764,62.2129,13275.0
2018-05-16 13:30:00,68.3,68.34,68.09,68.33,20121.0,62.2038,62.2402,62.0125,62.2311,20121.0
2018-05-16 14:00:00,68.33,68.45,68.3,68.45,17889.0,62.2311,62.3404,62.2038,62.3404,17889.0
2018-05-16 14:30:00,68.45,68.47,68.2,68.31,15519.0,62.3404,62.3586,62.1127,62.2129,15519.0
2018-05-16 15:00:00,68.26,68.29,68.09,68.11,19380.0,62.1673,62.1946,62.0125,62.0307,19380.0
2018-05-16 15:30:00,68.11,68.36,68.09,68.36,132554.0,62.0307,62.2584,62.0125,62.2584,132554.0
2018-05-17 09:30:00,67.93,68.4,67.93,68.37,12876.0,62.0116,62.4406,62.0116,62.4132,12876.0
2018-05-17 10:00:00,68.39,68.57,68.39,68.47,14700.0,62.4315,62.5958,62.4315,62.5045,14700.0
2018-05-17 10:30:00,68.48,68.71,68.47,68.68,9288.0,62.5136,62.7236,62.5045,62.6962,9288.0
2018-05-17 11:00:00,68.67,68.68,68.4,68.49,12993.0,62.6871,62.6962,62.4406,62.5228,12993.0
2018-05-17 11:30:00,68.49,68.52,68.28,68.38,17279.0,62.5228,62.5502,62.3311,62.4224,17279.0
2018-05-17 12:00:00,68.38,68.43,68.3,68.42,10495.0,62.4224,62.468,62.3493,62.4589,10495.0
2018-05-17 12:30:00,68.39,68.48,68.28,68.31,11121.0,62.4315,62.5136,62.3311,62.3585,11121.0
2018-05-17 13:00:00,68.31,68.42,68.28,68.3,16448.0,62.3585,62.4589,62.3311,62.3493,16448.0
2018-05-17 13:30:00,68.29,68.37,68.2,68.27,13497.0,62.3402,62.4132,62.258,62.3219,13497.0
2018-05-17 14:00:00,68.27,68.36,68.18,68.23,28083.0,62.3219,62.4041,62.2398,62.2854,28083.0
2018-05-17 14:30:00,68.24,68.38,68.23,68.32,17673.0,62.2946,62.4224,62.2854,62.3676,17673.0
2018-05-17 15:00:00,68.33,68.44,68.24,68.3,19823.0,62.3767,62.4771,62.2946,62.3493,19823.0
2018-05-17 15:30:00,68.31,68.39,68.24,68.37,70825.0,62.3585,62.4315,62.2946,62.4132,70825.0
2018-05-18 09:30:00,68.37,68.82,68.12,68.48,69114.0,62.4132,62.824,62.185,62.5136,69114.0
2018-05-18 10:00:00,68.56,68.82,68.42,68.7,10682.0,62.5867,62.824,62.4589,62.7145,10682.0
2018-05-18 10:30:00,68.63,68.65,68.37,68.45,15413.0,62.6506,62.6688,62.4132,62.4863,15413.0
2018-05-18 11:00:00,68.47,68.7,68.46,68.55,14075.0,62.5045,62.7145,62.4954,62.5775,14075.0
2018-05-18 11:30:00,68.56,68.67,68.5,68.56,24234.0,62.5867,62.6871,62.5319,62.5867,24234.0
2018-05-18 12:00:00,68.58,68.58,68.47,68.53,14567.0,62.6049,62.6049,62.5045,62.5593,14567.0
2018-05-18 12:30:00,68.54,68.54,68.37,68.37,11453.0,62.5684,62.5684,62.4132,62.4132,11453.0
2018-05-18 13:00:00,68.37,68.55,68.35,68.46,8461.0,62.4132,62.5775,62.395,62.4954,8461.0
2018-05-18 13:30:00,68.45,68.53,68.38,68.45,9433.0,62.4863,62.5593,62.4224,62.4863,9433.0
2018-05-18 14:00:00,68.43,68.53,68.37,68.44,18680.0,62.468,62.5593,62.4132,62.4771,18680.0
2018-05-18 14:30:00,68.46,68.47,68.38,68.41,31878.0,62.4954,62.5045,62.4224,62.4497,31878.0
2018-05-18 15:00:00,68.41,68.46,68.38,68.41,26177.0,62.4497,62.4954,62.4224,62.4497,26177.0
2018-05-18 15:30:00,68.42,68.56,68.4,68.44,60395.0,62.4589,62.5867,62.4406,62.4771,60395.0
2018-05-21 09:30:00,68.77,69.15,68.65,68.65,78931.0,62.7784,63.1253,62.6688,62.6688,78931.0
2018-05-21 10:00:00,68.71,68.92,68.58,68.83,24894.0,62.7236,62.9153,62.6049,62.8331,24894.0
2018-05-21 10:30:00,68.81,69.08,68.8,69.0,7445.0,62.8149,63.0614,62.8058,62.9883,7445.0
2018-05-21 11:00:00,69.06,69.08,68.67,68.7,16185.0,63.0431,63.0614,62.6871,62.7145,16185.0
2018-05-21 11:30:00,68.68,68.75,68.56,68.61,21512.0,62.6962,62.7601,62.5867,62.6323,21512.0
2018-05-21 12:00:00,68.59,68.82,68.59,68.71,19718.0,62.6141,62.824,62.6141,62.7236,19718.0
2018-05-21 12:30:00,68.69,68.71,68.57,68.69,11500.0,62.7053,62.7236,62.5958,62.7053,11500.0
2018-05-21 13:00:00,68.65,68.67,68.48,68.55,23564.0,62.6688,62.6871,62.5136,62.5775,23564.0
2018-05-21 13:30:00,68.56,68.61,68.46,68.52,15314.0,62.5867,62.6323,62.4954,62.5502,15314.0
2018-05-21 14:00:00,68.47,68.75,68.47,68.64,23671.0,62.5045,62.7601,62.5045,62.6597,23671.0
2018-05-21 14:30:00,68.64,68.64,68.52,68.59,10658.0,62.6597,62.6597,62.5502,62.6141,10658.0
2018-05-21 15:00:00,68.59,68.59,68.48,68.49,23558.0,62.6141,62.6141,62.5136,62.5228,23558.0
2018-05-21 15:30:00,68.49,68.62,68.43,68.6,53395.0,62.5228,62.6414,62.468,62.6232,53395.0
2018-05-22 09:30:00,68.61,68.61,68.01,68.15,48267.0,62.6323,62.6323,62.0846,62.2124,48267.0
2018-05-22 10:00:00,68.15,68.24,68.0,68.13,29654.0,62.2124,62.2946,62.0755,62.1941,29654.0
2018-05-22 10:30:00,68.18,68.24,67.96,68.13,20197.0,62.2398,62.2946,62.0389,62.1941,20197.0
2018-05-22 11:00:00,68.13,68.25,68.08,68.17,13459.0,62.1941,62.3037,62.1485,62.2307,13459.0
2018-05-22 11:30:00,68.17,68.19,68.1,68.11,11285.0,62.2307,62.2489,62.1668,62.1759,11285.0
2018-05-22 12:00:00,68.1,68.17,68.01,68.15,12865.0,62.1668,62.2307,62.0846,62.2124,12865.0
2018-05-22 12:30:00,68.14,68.16,68.06,68.12,24488.0,62.2033,62.2215,62.1302,62.185,24488.0
2018-05-22 13:00:00,68.1,68.17,68.07,68.14,11888.0,62.1668,62.2307,62.1394,62.2033,11888.0
2018-05-22 13:30:00,68.12,68.15,68.05,68.06,12977.0,62.185,62.2124,62.1211,62.1302,12977.0
2018-05-22 14:00:00,68.08,68.17,68.06,68.14,8763.0,62.1485,62.2307,62.1302,62.2033,8763.0
2018-05-22 14:30:00,68.13,68.15,68.08,68.11,15037.0,62.1941,62.2124,62.1485,62.1759,15037.0
2018-05-22 15:00:00,68.09,68.16,67.95,68.06,29590.0,62.1576,62.2215,62.0298,62.1302,29590.0
2018-05-22 15:30:00,68.04,68.05,67.84,67.99,86260.0,62.112,62.1211,61.9294,62.0663,86260.0
2018-05-23 09:30:00,67.63,67.87,67.45,67.74,16329.0,61.7377,61.9568,61.5734,61.8381,16329.0
2018-05-23 10:00:00,67.73,67.88,67.67,67.74,18962.0,61.829,61.9659,61.7742,61.8381,18962.0
2018-05-23 10:30:00,67.73,67.9,67.71,67.9,21282.0,61.829,61.9842,61.8107,61.9842,21282.0
2018-05-23 11:00:00,67.87,67.92,67.74,67.74,10136.0,61.9568,62.0024,61.8381,61.8381,10136.0
2018-05-23 11:30:00,67.77,67.95,67.76,67.8,11511.0,61.8655,62.0298,61.8564,61.8929,11511.0
2018-05-23 12:00:00,67.79,67.92,67.78,67.81,12723.0,61.8838,62.0024,61.8746,61.902,12723.0
2018-05-23 12:30:00,67.8,67.91,67.77,67.87,8055.0,61.8929,61.9933,61.8655,61.9568,8055.0
2018-05-23 13:00:00,67.84,67.93,67.79,67.93,12669.0,61.9294,62.0116,61.8838,62.0116,12669.0
2018-05-23 13:30:00,67.94,67.94,67.81,67.83,9687.0,62.0207,62.0207,61.902,61.9203,9687.0
2018-05-23 14:00:00,67.82,68.04,67.82,67.99,8298.0,61.9111,62.112,61.9111,62.0663,8298.0
2018-05-23 14:30:00,67.95,68.0,67.8,67.96,9802.0,62.0298,62.0755,61.8929,62.0389,9802.0
2018-05-23 15:00:00,67.99,68.03,67.84,67.92,21976.0,62.0663,62.1028,61.9294,62.0024,21976.0
2018-05-23 15:30:00,67.94,68.05,67.88,68.03,32290.0,62.0207,62.1211,61.9659,62.1028,32290.0
2018-05-24 09:30:00,67.07,67.25,65.9,66.76,86252.0,61.2265,61.3908,60.1584,60.9435,86252.0
2018-05-24 10:00:00,66.82,67.24,66.8,67.09,22049.0,60.9983,61.3817,60.98,61.2447,22049.0
2018-05-24 10:30:00,67.1,67.36,67.05,67.14,18085.0,61.2539,61.4912,61.2082,61.2904,18085.0
2018-05-24 11:00:00,67.15,67.54,67.14,67.42,20796.0,61.2995,61.6555,61.2904,61.546,20796.0
2018-05-24 11:30:00,67.47,67.85,67.47,67.82,19521.0,61.5916,61.9385,61.5916,61.9111,19521.0
2018-05-24 12:00:00,67.88,67.96,67.75,67.89,9208.0,61.9659,62.0389,61.8472,61.975,9208.0
2018-05-24 12:30:00,67.89,68.1,67.84,68.07,22681.0,61.975,62.1668,61.9294,62.1394,22681.0
2018-05-24 13:00:00,68.06,68.12,67.99,67.99,20803.0,62.1302,62.185,62.0663,62.0663,20803.0
2018-05-24 13:30:00,67.97,67.97,67.8,67.8,12176.0,62.0481,62.0481,61.8929,61.8929,12176.0
2018-05-24 14:00:00,67.81,68.11,67.74,67.98,24919.0,61.902,62.1759,61.8381,62.0572,24919.0
2018-05-24 14:30:00,67.98,68.01,67.91,67.96,10747.0,62.0572,62.0846,61.9933,62.0389,10747.0
2018-05-24 15:00:00,67.96,67.96,67.82,67.9,26731.0,62.0389,62.0389,61.9111,61.9842,26731.0
2018-05-24 15:30:00,67.92,68.11,67.85,68.1,98949.0,62.0024,62.1759,61.9385,62.1668,98949.0
2018-05-25 09:30:00,67.95,68.1,67.89,67.98,19791.0,62.0298,62.1668,61.975,62.0572,19791.0
2018-05-25 10:00:00,67.98,68.09,67.68,67.68,10300.0,62.0572,62.1576,61.7833,61.7833,10300.0
2018-05-25 10:30:00,67.73,67.8,67.68,67.72,57157.0,61.829,61.8929,61.7833,61.8199,57157.0
2018-05-25 11:00:00,67.73,67.76,67.61,67.73,15050.0,61.829,61.8564,61.7194,61.829,15050.0
2018-05-25 11:30:00,67.74,67.86,67.65,67.78,15627.0,61.8381,61.9477,61.756,61.8746,15627.0
2018-05-25 12:00:00,67.78,67.78,67.67,67.72,16387.0,61.8746,61.8746,61.7742,61.8199,16387.0
2018-05-25 12:30:00,67.72,67.8,67.67,67.73,16735.0,61.8199,61.8929,61.7742,61.829,16735.0
2018-05-25 13:00:00,67.73,67.88,67.72,67.77,10467.0,61.829,61.9659,61.8199,61.8655,10467.0
2018-05-25 13:30:00,67.8,68.06,67.75,67.77,15066.0,61.8929,62.1302,61.8472,61.8655,15066.0
2018-05-25 14:00:00,67.78,67.84,67.74,67.79,12810.0,61.8746,61.9294,61.8381,61.8838,12810.0
2018-05-25 14:30:00,67.78,67.82,67.64,67.72,21940.0,61.8746,61.9111,61.7468,61.8199,21940.0
2018-05-25 15:00:00,67.71,67.81,67.66,67.8,27070.0,61.8107,61.902,61.7651,61.8929,27070.0
2018-05-25 15:30:00,67.83,67.87,67.55,67.79,79084.0,61.9203,61.9568,61.6647,61.8838,79084.0
2018-05-29 09:30:00,67.36,67.68,67.33,67.36,11040.0,61.4912,61.7833,61.4638,61.4912,11040.0
2018-05-29 10:00:00,67.38,67.38,67.19,67.22,11700.0,61.5095,61.5095,61.336,61.3634,11700.0
2018-05-29 10:30:00,67.2,67.21,67.04,67.09,7027.0,61.3452,61.3543,61.1991,61.2447,7027.0
2018-05-29 11:00:00,67.05,67.21,66.93,67.18,7847.0,61.2082,61.3543,61.0987,61.3269,7847.0
2018-05-29 11:30:00,67.14,67.15,66.91,66.91,5212.0,61.2904,61.2995,61.0804,61.0804,5212.0
2018-05-29 12:00:00,66.86,66.86,66.6,66.68,7545.0,61.0348,61.0348,60.7974,60.8705,7545.0
2018-05-29 12:30:00,66.73,66.91,66.7,66.83,6653.0,60.9161,61.0804,60.8887,61.0074,6653.0
2018-05-29 13:00:00,66.81,66.81,66.63,66.69,8842.0,60.9891,60.9891,60.8248,60.8796,8842.0
2018-05-29 13:30:00,66.67,66.69,66.48,66.64,16596.0,60.8613,60.8796,60.6879,60.834,16596.0
2018-05-29 14:00:00,66.63,66.74,66.56,66.74,11304.0,60.8248,60.9252,60.7609,60.9252,11304.0
2018-05-29 14:30:00,66.74,66.76,66.64,66.71,12589.0,60.9252,60.9435,60.834,60.8979,12589.0
2018-05-29 15:00:00,66.7,66.9,66.7,66.88,19784.0,60.8887,61.0713,60.8887,61.053,19784.0
2018-05-29 15:30:00,66.88,67.26,66.84,67.25,96391.0,61.053,61.3999,61.0165,61.3908,96391.0
2018-05-30 09:30:00,67.55,67.73,67.06,67.14,13541.0,61.6647,61.829,61.2174,61.2904,13541.0
2018-05-30 10:00:00,67.18,67.24,66.98,67.1,14600.0,61.3269,61.3817,61.1443,61.2539,14600.0
2018-05-30 10:30:00,67.13,67.49,67.13,67.45,22183.0,61.2813,61.6099,61.2813,61.5734,22183.0
2018-05-30 11:00:00,67.47,67.6,67.4,67.4,18721.0,61.5916,61.7103,61.5277,61.5277,18721.0
2018-05-30 11:30:00,67.4,67.73,67.38,67.73,31276.0,61.5277,61.829,61.5095,61.829,31276.0
2018-05-30 12:00:00,67.73,67.81,67.49,67.49,18320.0,61.829,61.902,61.6099,61.6099,18320.0
2018-05-30 12:30:00,67.49,67.49,67.33,67.38,14044.0,61.6099,61.6099,61.4638,61.5095,14044.0
2018-05-30 13:00:00,67.38,67.59,67.26,67.52,26575.0,61.5095,61.7012,61.3999,61.6373,26575.0
2018-05-30 13:30:00,67.53,67.68,67.49,67.58,18623.0,61.6464,61.7833,61.6099,61.6921,18623.0
2018-05-30 14:00:00,67.59,67.62,67.5,67.62,8332.0,61.7012,61.7286,61.619,61.7286,8332.0
2018-05-30 14:30:00,67.6,67.75,67.6,67.74,17541.0,61.7103,61.8472,61.7103,61.8381,17541.0
2018-05-30 15:00:00,67.7,67.74,67.54,67.54,16136.0,61.8016,61.8381,61.6555,61.6555,16136.0
2018-05-30 15:30:00,67.52,67.6,67.46,67.5,53375.0,61.6373,61.7103,61.5825,61.619,53375.0
2018-05-31 09:30:00,67.65,67.65,67.08,67.14,12127.0,61.756,61.756,61.2356,61.2904,12127.0
2018-05-31 10:00:00,67.07,67.19,66.92,66.93,16640.0,61.2265,61.336,61.0896,61.0987,16640.0
2018-05-31 10:30:00,66.9,67.06,66.82,67.04,8726.0,61.0713,61.2174,60.9983,61.1991,8726.0
2018-05-31 11:00:00,67.07,67.18,66.95,67.14,13103.0,61.2265,61.3269,61.1169,61.2904,13103.0
2018-05-31 11:30:00,67.12,67.29,67.03,67.04,10850.0,61.2721,61.4273,61.19,61.1991,10850.0
2018-05-31 12:00:00,67.06,67.06,66.83,66.84,6424.0,61.2174,61.2174,61.0074,61.0165,6424.0
2018-05-31 12:30:00,66.82,66.93,66.82,66.88,4866.0,60.9983,61.0987,60.9983,61.053,4866.0
2018-05-31 13:00:00,66.89,66.95,66.81,66.85,5591.0,61.0622,61.1169,60.9891,61.0257,5591.0
2018-05-31 13:30:00,66.9,66.9,66.66,66.69,4620.0,61.0713,61.0713,60.8522,60.8796,4620.0
2018-05-31 14:00:00,66.67,66.8,66.67,66.74,3408.0,60.8613,60.98,60.8613,60.9252,3408.0
2018-05-31 14:30:00,66.68,66.73,66.61,66.73,5606.0,60.8705,60.9161,60.8066,60.9161,5606.0
2018-05-31 15:00:00,66.74,66.8,66.66,66.77,15088.0,60.9252,60.98,60.8522,60.9526,15088.0
2018-05-31 15:30:00,66.78,66.88,66.68,66.73,36853.0,60.9618,61.053,60.8705,60.9161,36853.0
2018-06-01 09:30:00,67.11,67.35,67.1,67.19,40972.0,61.263,61.4821,61.2539,61.336,40972.0
2018-06-01 10:00:00,67.22,67.29,67.16,67.17,8634.0,61.3634,61.4273,61.3086,61.3178,8634.0
2018-06-01 10:30:00,67.07,67.28,67.07,67.26,8630.0,61.2265,61.4182,61.2265,61.3999,8630.0
2018-06-01 11:00:00,67.28,67.35,67.15,67.33,9273.0,61.4182,61.4821,61.2995,61.4638,9273.0
2018-06-01 11:30:00,67.28,67.43,67.26,67.28,5598.0,61.4182,61.5551,61.3999,61.4182,5598.0
2018-06-01 12:00:00,67.29,67.49,67.27,67.34,28121.0,61.4273,61.6099,61.4091,61.473,28121.0
2018-06-01 12:30:00,67.36,67.62,67.35,67.62,19140.0,61.4912,61.7286,61.4821,61.7286,19140.0
2018-06-01 13:00:00,67.62,67.65,67.44,67.61,17900.0,61.7286,61.756,61.5643,61.7194,17900.0
2018-06-01 13:30:00,67.6,67.69,67.44,67.45,11685.0,61.7103,61.7925,61.5643,61.5734,11685.0
2018-06-01 14:00:00,67.48,67.48,67.2,67.36,12163.0,61.6008,61.6008,61.3452,61.4912,12163.0
2018-06-01 14:30:00,67.36,67.47,67.28,67.45,18425.0,61.4912,61.5916,61.4182,61.5734,18425.0
2018-06-01 15:00:00,67.43,67.45,67.24,67.36,13644.0,61.5551,61.5734,61.3817,61.4912,13644.0
2018-06-01 15:30:00,67.37,67.52,67.35,67.47,36171.0,61.5004,61.6373,61.4821,61.5916,36171.0
2018-06-04 09:30:00,67.73,67.83,67.25,67.27,10130.0,61.829,61.9203,61.3908,61.4091,10130.0
2018-06-04 10:00:00,67.28,67.35,67.06,67.06,15507.0,61.4182,61.4821,61.2174,61.2174,15507.0
2018-06-04 10:30:00,67.02,67.02,66.74,66.77,17498.0,61.1808,61.1808,60.9252,60.9526,17498.0
2018-06-04 11:00:00,66.77,66.92,66.63,66.74,11586.0,60.9526,61.0896,60.8248,60.9252,11586.0
2018-06-04 11:30:00,66.79,66.86,66.68,66.71,7072.0,60.9709,61.0348,60.8705,60.8979,7072.0
2018-06-04 12:00:00,66.72,66.75,66.66,66.72,8606.0,60.907,60.9344,60.8522,60.907,8606.0
2018-06-04 12:30:00,66.68,66.81,66.66,66.75,14204.0,60.8705,60.9891,60.8522,60.9344,14204.0
2018-06-04 13:00:00,66.77,66.94,66.75,66.93,11538.0,60.9526,61.1078,60.9344,61.0987,11538.0
2018-06-04 13:30:00,66.96,66.96,66.81,66.87,10526.0,61.1261,61.1261,60.9891,61.0439,10526.0
2018-06-04 14:00:00,66.9,67.05,66.83,66.87,24933.0,61.0713,61.2082,61.0074,61.0439,24933.0
2018-06-04 14:30:00,66.87,66.87,66.74,66.81,30708.0,61.0439,61.0439,60.9252,60.9891,30708.0
2018-06-04 15:00:00,66.81,67.0,66.78,66.95,33413.0,60.9891,61.1626,60.9618,61.1169,33413.0
2018-06-04 15:30:00,66.96,66.98,66.82,66.88,64630.0,61.1261,61.1443,60.9983,61.053,64630.0
2018-06-05 09:30:00,66.86,67.18,66.84,67.01,14327.0,61.0348,61.3269,61.0165,61.1717,14327.0
2018-06-05 10:00:00,67.06,67.17,66.64,66.93,92187.0,61.2174,61.3178,60.834,61.0987,92187.0
2018-06-05 10:30:00,66.97,66.97,66.77,66.77,12321.0,61.1352,61.1352,60.9526,60.9526,12321.0
2018-06-05 11:00:00,66.75,66.79,66.57,66.6,12874.0,60.9344,60.9709,60.7701,60.7974,12874.0
2018-06-05 11:30:00,66.62,66.71,66.54,66.71,11899.0,60.8157,60.8979,60.7427,60.8979,11899.0
2018-06-05 12:00:00,66.67,66.86,66.67,66.79,9054.0,60.8613,61.0348,60.8613,60.9709,9054.0
2018-06-05 12:30:00,66.78,66.83,66.71,66.72,16206.0,60.9618,61.0074,60.8979,60.907,16206.0
2018-06-05 13:00:00,66.72,66.91,66.7,66.89,12503.0,60.907,61.0804,60.8887,61.0622,12503.0
2018-06-05 13:30:00,66.88,66.88,66.8,66.81,8732.0,61.053,61.053,60.98,60.9891,8732.0
2018-06-05 14:00:00,66.83,66.94,66.81,66.92,11087.0,61.0074,61.1078,60.9891,61.0896,11087.0
2018-06-05 14:30:00,66.94,67.06,66.83,66.99,15331.0,61.1078,61.2174,61.0074,61.1535,15331.0
2018-06-05 15:00:00,66.99,67.03,66.83,66.84,17563.0,61.1535,61.19,61.0074,61.0165,17563.0
2018-06-05 15:30:00,66.84,67.17,66.81,67.14,97570.0,61.0165,61.3178,60.9891,61.2904,97570.0
2018-06-06 09:30:00,67.45,67.77,67.16,67.16,15020.0,61.5734,61.8655,61.3086,61.3086,15020.0
2018-06-06 10:00:00,67.19,67.28,67.04,67.05,22617.0,61.336,61.4182,61.1991,61.2082,22617.0
2018-06-06 10:30:00,67.05,67.12,66.91,66.94,13273.0,61.2082,61.2721,61.0804,61.1078,13273.0
2018-06-06 11:00:00,66.96,67.28,66.96,67.27,18473.0,61.1261,61.4182,61.1261,61.4091,18473.0
2018-06-06 11:30:00,67.3,67.38,67.17,67.27,8781.0,61.4365,61.5095,61.3178,61.4091,8781.0
2018-06-06 12:00:00,67.28,67.29,66.7,66.98,77386.0,61.4182,61.4273,60.8887,61.1443,77386.0
2018-06-06 12:30:00,66.99,67.3,66.98,67.3,16586.0,61.1535,61.4365,61.1443,61.4365,16586.0
2018-06-06 13:00:00,67.32,67.32,67.05,67.09,22858.0,61.4547,61.4547,61.2082,61.2447,22858.0
2018-06-06 13:30:00,67.07,67.12,66.8,66.81,17794.0,61.2265,61.2721,60.98,60.9891,17794.0
2018-06-06 14:00:00,66.81,67.11,66.81,67.08,17412.0,60.9891,61.263,60.9891,61.2356,17412.0
2018-06-06 14:30:00,67.07,67.22,67.05,67.07,15935.0,61.2265,61.3634,61.2082,61.2265,15935.0
2018-06-06 15:00:00,67.08,67.18,67.06,67.07,25826.0,61.2356,61.3269,61.2174,61.2265,25826.0
2018-06-06 15:30:00,67.07,67.4,67.05,67.38,72133.0,61.2265,61.5277,61.2082,61.5095,72133.0
2018-06-07 09:30:00,67.46,67.58,66.64,67.15,81201.0,61.5825,61.6921,60.834,61.2995,81201.0
2018-06-07 10:00:00,67.09,67.27,66.99,66.99,13088.0,61.2447,61.4091,61.1535,61.1535,13088.0
2018-06-07 10:30:00,66.83,66.94,66.59,66.66,30787.0,61.0074,61.1078,60.7883,60.8522,30787.0
2018-06-07 11:00:00,66.68,66.8,66.47,66.62,59405.0,60.8705,60.98,60.6788,60.8157,59405.0
2018-06-07 11:30:00,66.6,66.72,66.5,66.59,15075.0,60.7974,60.907,60.7062,60.7883,15075.0
2018-06-07 12:00:00,66.61,66.68,66.53,66.54,10411.0,60.8066,60.8705,60.7335,60.7427,10411.0
2018-06-07 12:30:00,66.52,66.52,66.19,66.25,12399.0,60.7244,60.7244,60.4232,60.4779,12399.0
2018-06-07 13:00:00,66.28,66.29,66.15,66.19,15407.0,60.5053,60.5144,60.3866,60.4232,15407.0
2018-06-07 13:30:00,66.19,66.23,66.08,66.13,10945.0,60.4232,60.4597,60.3227,60.3684,10945.0
2018-06-07 14:00:00,66.11,66.18,66.07,66.17,15364.0,60.3501,60.414,60.3136,60.4049,15364.0
2018-06-07 14:30:00,66.21,66.32,66.2,66.3,13906.0,60.4414,60.5418,60.4323,60.5236,13906.0
2018-06-07 15:00:00,66.27,66.33,66.16,66.33,27182.0,60.4962,60.551,60.3958,60.551,27182.0
2018-06-07 15:30:00,66.33,66.59,66.32,66.57,71041.0,60.551,60.7883,60.5418,60.7701,71041.0
2018-06-08 09:30:00,66.55,66.75,66.39,66.75,12702.0,60.7518,60.9344,60.6057,60.9344,12702.0
2018-06-08 10:00:00,66.73,67.04,66.68,66.92,9816.0,60.9161,61.1991,60.8705,61.0896,9816.0
2018-06-08 10:30:00,66.93,66.93,66.74,66.77,11178.0,61.0987,61.0987,60.9252,60.9526,11178.0
2018-06-08 11:00:00,66.74,66.76,66.63,66.66,6649.0,60.9252,60.9435,60.8248,60.8522,6649.0
2018-06-08 11:30:00,66.65,66.79,66.57,66.76,13889.0,60.8431,60.9709,60.7701,60.9435,13889.0
2018-06-08 12:00:00,66.81,66.87,66.7,66.82,7928.0,60.9891,61.0439,60.8887,60.9983,7928.0
2018-06-08 12:30:00,66.79,66.89,66.78,66.83,7623.0,60.9709,61.0622,60.9618,61.0074,7623.0
2018-06-08 13:00:00,66.81,66.9,66.73,66.83,11719.0,60.9891,61.0713,60.9161,61.0074,11719.0
2018-06-08 13:30:00,66.83,66.88,66.75,66.87,9977.0,61.0074,61.053,60.9344,61.0439,9977.0
2018-06-08 14:00:00,66.88,66.93,66.82,66.88,7685.0,61.053,61.0987,60.9983,61.053,7685.0
2018-06-08 14:30:00,66.88,67.08,66.88,67.08,8988.0,61.053,61.2356,61.053,61.2356,8988.0
2018-06-08 15:00:00,67.08,67.31,67.06,67.3,30069.0,61.2356,61.4456,61.2174,61.4365,30069.0
2018-06-08 15:30:00,67.31,67.36,67.14,67.36,98084.0,61.4456,61.4912,61.2904,61.4912,98084.0
2018-06-11 09:30:00,67.29,67.44,67.23,67.34,6365.0,61.4273,61.5643,61.3726,61.473,6365.0
2018-06-11 10:00:00,67.37,67.53,67.37,67.48,8178.0,61.5004,61.6464,61.5004,61.6008,8178.0
2018-06-11 10:30:00,67.48,67.5,67.34,67.34,6759.0,61.6008,61.619,61.473,61.473,6759.0
2018-06-11 11:00:00,67.34,67.37,67.16,67.16,12269.0,61.473,61.5004,61.3086,61.3086,12269.0
2018-06-11 11:30:00,67.13,67.63,67.13,67.6,12567.0,61.2813,61.7377,61.2813,61.7103,12567.0
2018-06-11 12:00:00,67.64,67.7,67.55,67.7,5321.0,61.7468,61.8016,61.6647,61.8016,5321.0
2018-06-11 12:30:00,67.68,67.68,67.55,67.61,20729.0,61.7833,61.7833,61.6647,61.7194,20729.0
2018-06-11 13:00:00,67.62,67.84,67.61,67.82,19406.0,61.7286,61.9294,61.7194,61.9111,19406.0
2018-06-11 13:30:00,67.8,67.93,67.79,67.9,13772.0,61.8929,62.0116,61.8838,61.9842,13772.0
2018-06-11 14:00:00,67.91,67.95,67.71,67.89,19578.0,61.9933,62.0298,61.8107,61.975,19578.0
2018-06-11 14:30:00,67.89,68.03,67.84,68.03,16085.0,61.975,62.1028,61.9294,62.1028,16085.0
2018-06-11 15:00:00,68.03,68.03,67.8,67.8,20959.0,62.1028,62.1028,61.8929,61.8929,20959.0
2018-06-11 15:30:00,67.81,67.81,67.55,67.57,49932.0,61.902,61.902,61.6647,61.6829,49932.0
2018-06-12 09:30:00,67.56,67.6,66.85,66.85,30748.0,61.6738,61.7103,61.0257,61.0257,30748.0
2018-06-12 10:00:00,66.9,67.11,66.9,67.11,5024.0,61.0713,61.263,61.0713,61.263,5024.0
2018-06-12 10:30:00,67.07,67.07,66.79,66.92,5504.0,61.2265,61.2265,60.9709,61.0896,5504.0
2018-06-12 11:00:00,66.95,66.99,66.82,66.89,5378.0,61.1169,61.1535,60.9983,61.0622,5378.0
2018-06-12 11:30:00,66.87,67.1,66.84,67.01,6301.0,61.0439,61.2539,61.0165,61.1717,6301.0
2018-06-12 12:00:00,67.05,67.08,66.94,66.94,6969.0,61.2082,61.2356,61.1078,61.1078,6969.0
2018-06-12 12:30:00,66.95,67.03,66.91,66.92,11060.0,61.1169,61.19,61.0804,61.0896,11060.0
2018-06-12 13:00:00,66.9,66.92,66.79,66.85,13884.0,61.0713,61.0896,60.9709,61.0257,13884.0
2018-06-12 13:30:00,66.84,66.95,66.82,66.95,7977.0,61.0165,61.1169,60.9983,61.1169,7977.0
2018-06-12 14:00:00,66.95,66.95,66.72,66.73,12047.0,61.1169,61.1169,60.907,60.9161,12047.0
2018-06-12 14:30:00,66.74,66.8,66.72,66.72,10302.0,60.9252,60.98,60.907,60.907,10302.0
2018-06-12 15:00:00,66.71,66.94,66.71,66.9,56496.0,60.8979,61.1078,60.8979,61.0713,56496.0
2018-06-12 15:30:00,66.89,66.93,66.78,66.79,91880.0,61.0622,61.0987,60.9618,60.9709,91880.0
2018-06-13 09:30:00,66.73,66.99,66.41,66.41,12676.0,60.9161,61.1535,60.624,60.624,12676.0
2018-06-13 10:00:00,66.41,66.42,66.26,66.34,6734.0,60.624,60.6331,60.4871,60.5601,6734.0
2018-06-13 10:30:00,66.39,66.5,66.35,66.48,2701.0,60.6057,60.7062,60.5692,60.6879,2701.0
2018-06-13 11:00:00,66.49,66.6,66.46,66.5,6025.0,60.697,60.7974,60.6696,60.7062,6025.0
2018-06-13 11:30:00,66.46,66.49,66.38,66.46,8475.0,60.6696,60.697,60.5966,60.6696,8475.0
2018-06-13 12:00:00,66.51,66.51,66.34,66.39,3809.0,60.7153,60.7153,60.5601,60.6057,3809.0
2018-06-13 12:30:00,66.44,66.46,66.37,66.4,4173.0,60.6514,60.6696,60.5875,60.6149,4173.0
2018-06-13 13:00:00,66.4,66.42,66.18,66.2,12171.0,60.6149,60.6331,60.414,60.4323,12171.0
2018-06-13 13:30:00,66.2,66.37,66.2,66.37,3956.0,60.4323,60.5875,60.4323,60.5875,3956.0
2018-06-13 14:00:00,66.34,66.41,66.17,66.18,3349.0,60.5601,60.624,60.4049,60.414,3349.0
2018-06-13 14:30:00,66.14,66.27,66.07,66.13,10946.0,60.3775,60.4962,60.3136,60.3684,10946.0
2018-06-13 15:00:00,66.14,66.31,66.11,66.17,12275.0,60.3775,60.5327,60.3501,60.4049,12275.0
2018-06-13 15:30:00,66.15,66.52,66.13,66.49,100933.0,60.3866,60.7244,60.3684,60.697,100933.0
2018-06-14 09:30:00,66.68,66.77,66.13,66.17,18028.0,60.8705,60.9526,60.3684,60.4049,18028.0
2018-06-14 10:00:00,66.32,66.54,66.32,66.42,12590.0,60.5418,60.7427,60.5418,60.6331,12590.0
2018-06-14 10:30:00,66.4,66.4,66.0,66.0,11543.0,60.6149,60.6149,60.2497,60.2497,11543.0
2018-06-14 11:00:00,65.93,66.03,65.92,65.95,10570.0,60.1858,60.2771,60.1767,60.2041,10570.0
2018-06-14 11:30:00,65.95,66.09,65.91,66.01,8704.0,60.2041,60.3319,60.1676,60.2588,8704.0
2018-06-14 12:00:00,66.04,66.15,66.03,66.09,6709.0,60.2862,60.3866,60.2771,60.3319,6709.0
2018-06-14 12:30:00,66.08,66.11,65.85,65.85,8671.0,60.3227,60.3501,60.1128,60.1128,8671.0
2018-06-14 13:00:00,65.86,65.91,65.78,65.9,12058.0,60.1219,60.1676,60.0489,60.1584,12058.0
2018-06-14 13:30:00,65.88,65.93,65.78,65.78,7129.0,60.1402,60.1858,60.0489,60.0489,7129.0
2018-06-14 14:00:00,65.78,65.87,65.73,65.87,11843.0,60.0489,60.131,60.0032,60.131,11843.0
2018-06-14 14:30:00,65.87,65.92,65.82,65.83,6238.0,60.131,60.1767,60.0854,60.0945,6238.0
2018-06-14 15:00:00,65.83,65.91,65.77,65.89,17707.0,60.0945,60.1676,60.0398,60.1493,17707.0
2018-06-14 15:30:00,65.91,65.93,65.77,65.89,45281.0,60.1676,60.1858,60.0398,60.1493,45281.0
2018-06-15 09:30:00,65.57,65.78,65.33,65.69,35912.0,59.8572,60.0489,59.6381,59.9667,35912.0
2018-06-15 10:00:00,65.77,65.92,65.55,65.55,46746.0,60.0398,60.1767,59.8389,59.8389,46746.0
2018-06-15 10:30:00,65.58,65.58,65.34,65.55,4181.0,59.8663,59.8663,59.6472,59.8389,4181.0
2018-06-15 11:00:00,65.54,65.68,65.45,65.48,9222.0,59.8298,59.9576,59.7476,59.775,9222.0
2018-06-15 11:30:00,65.42,65.44,65.25,65.37,6307.0,59.7202,59.7385,59.5651,59.6746,6307.0
2018-06-15 12:00:00,65.42,65.44,65.32,65.32,4039.0,59.7202,59.7385,59.629,59.629,4039.0
2018-06-15 12:30:00,65.32,65.49,65.32,65.45,3513.0,59.629,59.7841,59.629,59.7476,3513.0
2018-06-15 13:00:00,65.45,65.55,65.38,65.54,6944.0,59.7476,59.8389,59.6837,59.8298,6944.0
2018-06-15 13:30:00,65.51,65.52,65.42,65.42,4085.0,59.8024,59.8115,59.7202,59.7202,4085.0
2018-06-15 14:00:00,65.41,65.64,65.41,65.64,4441.0,59.7111,59.9211,59.7111,59.9211,4441.0
2018-06-15 14:30:00,65.69,65.69,65.57,65.58,6603.0,59.9667,59.9667,59.8572,59.8663,6603.0
2018-06-15 15:00:00,65.57,65.63,65.54,65.6,14004.0,59.8572,59.912,59.8298,59.8846,14004.0
2018-06-15 15:30:00,65.6,65.6,65.36,65.39,58786.0,59.8846,59.8846,59.6655,59.6929,58786.0
2018-06-18 09:30:00,65.27,65.27,64.75,64.99,28341.0,59.5833,59.5833,59.1086,59.3277,28341.0
2018-06-18 10:00:00,65.0,65.11,64.91,65.06,15133.0,59.3368,59.4373,59.2547,59.3916,15133.0
2018-06-18 10:30:00,65.07,65.26,65.07,65.16,13759.0,59.4007,59.5742,59.4007,59.4829,13759.0
2018-06-18 11:00:00,65.14,65.3,65.13,65.23,14595.0,59.4646,59.6107,59.4555,59.5468,14595.0
2018-06-18 11:30:00,65.21,65.35,65.14,65.26,20184.0,59.5285,59.6563,59.4646,59.5742,20184.0
2018-06-18 12:00:00,65.25,65.31,65.17,65.22,22585.0,59.5651,59.6198,59.492,59.5377,22585.0
2018-06-18 12:30:00,65.22,65.4,65.2,65.4,29450.0,59.5377,59.702,59.5194,59.702,29450.0
2018-06-18 13:00:00,65.41,65.42,65.3,65.39,30176.0,59.7111,59.7202,59.6107,59.6929,30176.0
2018-06-18 13:30:00,65.39,65.45,65.23,65.26,10263.0,59.6929,59.7476,59.5468,59.5742,10263.0
2018-06-18 14:00:00,65.26,65.31,65.17,65.17,24606.0,59.5742,59.6198,59.492,59.492,24606.0
2018-06-18 14:30:00,65.19,65.25,65.04,65.04,24230.0,59.5103,59.5651,59.3734,59.3734,24230.0
2018-06-18 15:00:00,65.02,65.08,64.97,64.99,232474.0,59.3551,59.4099,59.3095,59.3277,232474.0
2018-06-18 15:30:00,65.0,65.12,64.93,65.08,170221.0,59.3368,59.4464,59.2729,59.4099,170221.0
2018-06-19 09:30:00,64.44,64.44,63.39,63.42,27143.0,58.8256,58.8256,57.8671,57.8945,27143.0
2018-06-19 10:00:00,63.41,63.55,63.08,63.09,55634.0,57.8854,58.0132,57.5841,57.5933,55634.0
2018-06-19 10:30:00,63.11,63.32,63.09,63.15,12468.0,57.6115,57.8032,57.5933,57.648,12468.0
2018-06-19 11:00:00,63.16,63.5,63.13,63.43,65964.0,57.6572,57.9675,57.6298,57.9036,65964.0
2018-06-19 11:30:00,63.45,63.47,63.28,63.32,8436.0,57.9219,57.9401,57.7667,57.8032,8436.0
2018-06-19 12:00:00,63.31,63.34,63.16,63.32,13976.0,57.7941,57.8215,57.6572,57.8032,13976.0
2018-06-19 12:30:00,63.3,63.5,63.25,63.5,10404.0,57.785,57.9675,57.7393,57.9675,10404.0
2018-06-19 13:00:00,63.53,63.54,63.34,63.36,27203.0,57.9949,58.004,57.8215,57.8397,27203.0
2018-06-19 13:30:00,63.35,63.52,63.27,63.45,25415.0,57.8306,57.9858,57.7576,57.9219,25415.0
2018-06-19 14:00:00,63.51,63.57,63.33,63.34,81568.0,57.9767,58.0314,57.8123,57.8215,81568.0
2018-06-19 14:30:00,63.37,63.37,63.1,63.15,49749.0,57.8489,57.8489,57.6024,57.648,49749.0
2018-06-19 15:00:00,63.14,63.21,62.99,62.99,51392.0,57.6389,57.7028,57.502,57.502,51392.0
2018-06-19 15:30:00,62.99,63.0,62.8,62.94,107664.0,57.502,57.5111,57.3285,57.4563,107664.0
2018-06-20 09:30:00,63.08,63.08,62.41,62.94,44658.0,57.5841,57.5841,56.9725,57.4563,44658.0
2018-06-20 10:00:00,62.94,63.06,62.72,62.79,28551.0,57.4563,57.5659,57.2555,57.3194,28551.0
2018-06-20 10:30:00,62.75,62.85,62.65,62.82,50478.0,57.2829,57.3742,57.1916,57.3468,50478.0
2018-06-20 11:00:00,62.83,62.88,62.68,62.76,56169.0,57.3559,57.4015,57.219,57.292,56169.0
2018-06-20 11:30:00,62.76,62.93,62.71,62.91,63269.0,57.292,57.4472,57.2464,57.4289,63269.0
2018-06-20 12:00:00,62.92,63.0,62.77,62.82,29186.0,57.4381,57.5111,57.3011,57.3468,29186.0
2018-06-20 12:30:00,62.81,62.95,62.77,62.89,17733.0,57.3376,57.4654,57.3011,57.4107,17733.0
2018-06-20 13:00:00,62.91,62.92,62.78,62.8,26721.0,57.4289,57.4381,57.3103,57.3285,26721.0
2018-06-20 13:30:00,62.79,62.93,62.78,62.83,21092.0,57.3194,57.4472,57.3103,57.3559,21092.0
2018-06-20 14:00:00,62.81,62.99,62.8,62.96,59993.0,57.3376,57.502,57.3285,57.4746,59993.0
2018-06-20 14:30:00,62.97,63.24,62.95,63.18,127883.0,57.4837,57.7302,57.4654,57.6754,127883.0
2018-06-20 15:00:00,63.2,63.38,63.16,63.22,21883.0,57.6937,57.858,57.6572,57.7119,21883.0
2018-06-20 15:30:00,63.23,63.29,63.04,63.08,99182.0,57.7211,57.7758,57.5476,57.5841,99182.0
2018-06-21 09:30:00,63.15,63.21,62.66,63.08,21294.0,57.648,57.7028,57.2007,57.5841,21294.0
2018-06-21 10:00:00,63.09,63.13,62.97,62.98,25594.0,57.5933,57.6298,57.4837,57.4928,25594.0
2018-06-21 10:30:00,63.02,63.2,62.99,63.03,18536.0,57.5293,57.6937,57.502,57.5385,18536.0
2018-06-21 11:00:00,63.05,63.32,63.05,63.11,49541.0,57.5567,57.8032,57.5567,57.6115,49541.0
2018-06-21 11:30:00,63.09,63.22,63.08,63.16,14496.0,57.5933,57.7119,57.5841,57.6572,14496.0
2018-06-21 12:00:00,63.14,63.17,63.05,63.12,8766.0,57.6389,57.6663,57.5567,57.6206,8766.0
2018-06-21 12:30:00,63.15,63.15,62.97,63.0,12198.0,57.648,57.648,57.4837,57.5111,12198.0
2018-06-21 13:00:00,62.99,63.03,62.96,63.03,27001.0,57.502,57.5385,57.4746,57.5385,27001.0
2018-06-21 13:30:00,63.02,63.04,62.77,62.83,33857.0,57.5293,57.5476,57.3011,57.3559,33857.0
2018-06-21 14:00:00,62.84,62.92,62.81,62.86,24853.0,57.365,57.4381,57.3376,57.3833,24853.0
2018-06-21 14:30:00,62.87,62.88,62.71,62.71,20487.0,57.3924,57.4015,57.2464,57.2464,20487.0
2018-06-21 15:00:00,62.67,62.73,62.44,62.55,23946.0,57.2098,57.2646,56.9999,57.1003,23946.0
2018-06-21 15:30:00,62.55,62.64,62.44,62.64,167570.0,57.1003,57.1825,56.9999,57.1825,167570.0
2018-06-22 09:30:00,63.0,63.03,62.34,62.55,9168.0,57.5111,57.5385,56.9086,57.1003,9168.0
2018-06-22 10:00:00,62.5,62.56,62.22,62.25,10472.0,57.0547,57.1094,56.799,56.8264,10472.0
2018-06-22 10:30:00,62.22,62.27,61.98,62.11,9669.0,56.799,56.8447,56.58,56.6986,9669.0
2018-06-22 11:00:00,62.12,62.16,61.86,62.03,49844.0,56.7078,56.7443,56.4704,56.6256,49844.0
2018-06-22 11:30:00,62.03,62.1,61.92,61.92,14243.0,56.6256,56.6895,56.5252,56.5252,14243.0
2018-06-22 12:00:00,61.94,62.05,61.92,61.92,11118.0,56.5434,56.6439,56.5252,56.5252,11118.0
2018-06-22 12:30:00,61.92,62.06,61.88,61.97,34354.0,56.5252,56.653,56.4887,56.5708,34354.0
2018-06-22 13:00:00,61.96,61.99,61.88,61.91,13175.0,56.5617,56.5891,56.4887,56.5161,13175.0
2018-06-22 13:30:00,61.91,62.02,61.87,61.98,30397.0,56.5161,56.6165,56.4795,56.58,30397.0
2018-06-22 14:00:00,61.98,61.98,61.89,61.95,68156.0,56.58,56.58,56.4978,56.5526,68156.0
2018-06-22 14:30:00,61.95,62.07,61.89,62.07,37815.0,56.5526,56.6621,56.4978,56.6621,37815.0
2018-06-22 15:00:00,62.07,62.25,62.06,62.25,19498.0,56.6621,56.8264,56.653,56.8264,19498.0
2018-06-22 15:30:00,62.24,62.48,62.24,62.28,136078.0,56.8173,57.0364,56.8173,56.8538,136078.0
2018-06-25 09:30:00,62.04,62.09,61.68,61.7,63905.0,56.6347,56.6804,56.3061,56.3244,63905.0
2018-06-25 10:00:00,61.72,61.75,61.44,61.73,32214.0,56.3426,56.37,56.087,56.3517,32214.0
2018-06-25 10:30:00,61.76,61.86,61.62,61.7,25064.0,56.3791,56.4704,56.2513,56.3244,25064.0
2018-06-25 11:00:00,61.66,61.78,61.55,61.6,19116.0,56.2878,56.3974,56.1874,56.2331,19116.0
2018-06-25 11:30:00,61.56,61.69,61.5,61.61,18231.0,56.1966,56.3152,56.1418,56.2422,18231.0
2018-06-25 12:00:00,61.65,61.69,61.36,61.52,21711.0,56.2787,56.3152,56.014,56.16,21711.0
2018-06-25 12:30:00,61.55,61.78,61.52,61.78,6630.0,56.1874,56.3974,56.16,56.3974,6630.0
2018-06-25 13:00:00,61.74,61.79,61.58,61.61,14703.0,56.3609,56.4065,56.2148,56.2422,14703.0
2018-06-25 13:30:00,61.6,61.99,61.59,61.93,22914.0,56.2331,56.5891,56.2239,56.5343,22914.0
2018-06-25 14:00:00,61.93,61.94,61.69,61.69,8701.0,56.5343,56.5434,56.3152,56.3152,8701.0
2018-06-25 14:30:00,61.72,61.74,61.57,61.67,26271.0,56.3426,56.3609,56.2057,56.297,26271.0
2018-06-25 15:00:00,61.66,61.74,61.59,61.68,27340.0,56.2878,56.3609,56.2239,56.3061,27340.0
2018-06-25 15:30:00,61.68,62.06,61.65,61.87,85026.0,56.3061,56.653,56.2787,56.4795,85026.0
2018-06-26 09:30:00,61.96,62.09,61.69,61.69,10101.0,56.5617,56.6804,56.3152,56.3152,10101.0
2018-06-26 10:00:00,61.74,62.3,61.74,62.09,20116.0,56.3609,56.8721,56.3609,56.6804,20116.0
2018-06-26 10:30:00,62.09,62.28,62.05,62.26,24783.0,56.6804,56.8538,56.6439,56.8356,24783.0
2018-06-26 11:00:00,62.26,62.35,62.01,62.03,34622.0,56.8356,56.9177,56.6073,56.6256,34622.0
2018-06-26 11:30:00,62.02,62.15,62.01,62.14,18531.0,56.6165,56.7351,56.6073,56.726,18531.0
2018-06-26 12:00:00,62.2,62.31,62.15,62.22,18542.0,56.7808,56.8812,56.7351,56.799,18542.0
2018-06-26 12:30:00,62.22,62.24,62.12,62.21,11483.0,56.799,56.8173,56.7078,56.7899,11483.0
2018-06-26 13:00:00,62.19,62.35,62.18,62.31,8616.0,56.7717,56.9177,56.7625,56.8812,8616.0
2018-06-26 13:30:00,62.32,62.39,62.14,62.39,16862.0,56.8903,56.9542,56.726,56.9542,16862.0
2018-06-26 14:00:00,62.39,62.53,62.35,62.52,10498.0,56.9542,57.082,56.9177,57.0729,10498.0
2018-06-26 14:30:00,62.52,62.56,62.4,62.41,24373.0,57.0729,57.1094,56.9634,56.9725,24373.0
2018-06-26 15:00:00,62.41,62.45,62.23,62.27,18343.0,56.9725,57.009,56.8082,56.8447,18343.0
2018-06-26 15:30:00,62.25,62.38,62.12,62.19,54806.0,56.8264,56.9451,56.7078,56.7717,54806.0
2018-06-27 09:30:00,62.01,62.77,61.89,62.77,11531.0,56.6073,57.3011,56.4978,57.3011,11531.0
2018-06-27 10:00:00,62.79,63.11,62.74,62.79,11823.0,57.3194,57.6115,57.2737,57.3194,11823.0
2018-06-27 10:30:00,62.87,63.0,62.81,62.82,12158.0,57.3924,57.5111,57.3376,57.3468,12158.0
2018-06-27 11:00:00,62.83,62.9,62.48,62.5,50850.0,57.3559,57.4198,57.0364,57.0547,50850.0
2018-06-27 11:30:00,62.47,62.73,62.4,62.73,16271.0,57.0273,57.2646,56.9634,57.2646,16271.0
2018-06-27 12:00:00,62.71,62.82,62.7,62.74,4893.0,57.2464,57.3468,57.2372,57.2737,4893.0
2018-06-27 12:30:00,62.69,62.69,62.46,62.46,5747.0,57.2281,57.2281,57.0181,57.0181,5747.0
2018-06-27 13:00:00,62.44,62.49,62.08,62.11,12277.0,56.9999,57.0455,56.6712,56.6986,12277.0
2018-06-27 13:30:00,62.1,62.17,61.94,62.05,7933.0,56.6895,56.7534,56.5434,56.6439,7933.0
2018-06-27 14:00:00,62.03,62.09,61.82,61.86,7336.0,56.6256,56.6804,56.4339,56.4704,7336.0
2018-06-27 14:30:00,61.84,62.11,61.77,61.77,13751.0,56.4522,56.6986,56.3883,56.3883,13751.0
2018-06-27 15:00:00,61.79,61.88,61.55,61.86,16623.0,56.4065,56.4887,56.1874,56.4704,16623.0
2018-06-27 15:30:00,61.86,61.91,61.53,61.56,50576.0,56.4704,56.5161,56.1692,56.1966,50576.0
2018-06-28 09:30:00,61.46,61.55,60.93,61.23,19818.0,56.1053,56.1874,55.6214,55.8953,19818.0
2018-06-28 10:00:00,61.17,61.45,61.17,61.4,12283.0,55.8405,56.0961,55.8405,56.0505,12283.0
2018-06-28 10:30:00,61.41,61.41,61.23,61.35,7439.0,56.0596,56.0596,55.8953,56.0048,7439.0
2018-06-28 11:00:00,61.34,61.46,61.13,61.39,17066.0,55.9957,56.1053,55.804,56.0414,17066.0
2018-06-28 11:30:00,61.37,61.44,61.28,61.38,7174.0,56.0231,56.087,55.9409,56.0322,7174.0
2018-06-28 12:00:00,61.42,61.43,61.2,61.24,14103.0,56.0687,56.0779,55.8679,55.9044,14103.0
2018-06-28 12:30:00,61.26,61.39,61.2,61.39,13855.0,55.9227,56.0414,55.8679,56.0414,13855.0
2018-06-28 13:00:00,61.4,61.58,61.35,61.52,12741.0,56.0505,56.2148,56.0048,56.16,12741.0
2018-06-28 13:30:00,61.55,61.67,61.47,61.54,16434.0,56.1874,56.297,56.1144,56.1783,16434.0
2018-06-28 14:00:00,61.52,61.56,61.35,61.55,27296.0,56.16,56.1966,56.0048,56.1874,27296.0
2018-06-28 14:30:00,61.57,61.73,61.57,61.73,12114.0,56.2057,56.3517,56.2057,56.3517,12114.0
2018-06-28 15:00:00,61.73,62.08,61.73,61.93,24622.0,56.3517,56.6712,56.3517,56.5343,24622.0
2018-06-28 15:30:00,61.93,62.02,61.83,61.87,72894.0,56.5343,56.6165,56.443,56.4795,72894.0
2018-06-29 09:30:00,62.2,62.49,61.97,62.46,31004.0,56.7808,57.0455,56.5708,57.0181,31004.0
2018-06-29 10:00:00,62.46,62.61,62.37,62.37,12541.0,57.0181,57.1551,56.936,56.936,12541.0
2018-06-29 10:30:00,62.37,62.74,62.37,62.73,8157.0,56.936,57.2737,56.936,57.2646,8157.0
2018-06-29 11:00:00,62.75,62.76,62.39,62.54,88851.0,57.2829,57.292,56.9542,57.0912,88851.0
2018-06-29 11:30:00,62.56,62.6,62.37,62.45,5816.0,57.1094,57.1459,56.936,57.009,5816.0
2018-06-29 12:00:00,62.43,62.55,62.43,62.44,9596.0,56.9908,57.1003,56.9908,56.9999,9596.0
2018-06-29 12:30:00,62.43,62.46,62.31,62.31,11612.0,56.9908,57.0181,56.8812,56.8812,11612.0
2018-06-29 13:00:00,62.34,62.51,62.34,62.44,7218.0,56.9086,57.0638,56.9086,56.9999,7218.0
2018-06-29 13:30:00,62.42,62.68,62.4,62.6,14825.0,56.9816,57.219,56.9634,57.1459,14825.0
2018-06-29 14:00:00,62.61,62.61,62.45,62.48,9841.0,57.1551,57.1551,57.009,57.0364,9841.0
2018-06-29 14:30:00,62.45,62.46,62.35,62.45,10536.0,57.009,57.0181,56.9177,57.009,10536.0
2018-06-29 15:00:00,62.5,62.54,62.29,62.37,21873.0,57.0547,57.0912,56.863,56.936,21873.0
2018-06-29 15:30:00,62.37,62.51,62.31,62.32,101186.0,56.936,57.0638,56.8812,56.8903,101186.0
2018-07-02 09:30:00,61.92,62.02,61.66,62.02,19915.0,56.5252,56.6165,56.2878,56.6165,19915.0
2018-07-02 10:00:00,62.1,62.35,62.0,62.21,14066.0,56.6895,56.9177,56.5982,56.7899,14066.0
2018-07-02 10:30:00,62.27,62.48,62.26,62.4,5589.0,56.8447,57.0364,56.8356,56.9634,5589.0
2018-07-02 11:00:00,62.4,62.5,62.18,62.35,12938.0,56.9634,57.0547,56.7625,56.9177,12938.0
2018-07-02 11:30:00,62.34,62.35,62.14,62.25,11328.0,56.9086,56.9177,56.726,56.8264,11328.0
2018-07-02 12:00:00,62.21,62.43,62.2,62.41,16283.0,56.7899,56.9908,56.7808,56.9725,16283.0
2018-07-02 12:30:00,62.39,62.47,62.33,62.39,8690.0,56.9542,57.0273,56.8995,56.9542,8690.0
2018-07-02 13:00:00,62.38,62.44,62.28,62.28,12706.0,56.9451,56.9999,56.8538,56.8538,12706.0
2018-07-02 13:30:00,62.28,62.53,62.28,62.38,14456.0,56.8538,57.082,56.8538,56.9451,14456.0
2018-07-02 14:00:00,62.36,62.43,62.22,62.39,18976.0,56.9269,56.9908,56.799,56.9542,18976.0
2018-07-02 14:30:00,62.4,62.44,62.21,62.27,15323.0,56.9634,56.9999,56.7899,56.8447,15323.0
2018-07-02 15:00:00,62.28,62.47,62.23,62.46,31069.0,56.8538,57.0273,56.8082,57.0181,31069.0
2018-07-02 15:30:00,62.47,62.5,62.31,62.38,103893.0,57.0273,57.0547,56.8812,56.9451,103893.0
2018-07-03 09:30:00,62.78,63.53,62.66,63.21,24904.0,57.3103,57.9949,57.2007,57.7028,24904.0
2018-07-03 10:00:00,63.21,63.3,62.99,63.26,20478.0,57.7028,57.785,57.502,57.7484,20478.0
2018-07-03 10:30:00,63.26,63.41,63.12,63.13,49219.0,57.7484,57.8854,57.6206,57.6298,49219.0
2018-07-03 11:00:00,63.1,63.33,62.99,63.29,29669.0,57.6024,57.8123,57.502,57.7758,29669.0
2018-07-03 11:30:00,63.26,63.34,63.11,63.26,43769.0,57.7484,57.8215,57.6115,57.7484,43769.0
2018-07-03 12:00:00,63.27,63.32,63.03,63.1,40380.0,57.7576,57.8032,57.5385,57.6024,40380.0
2018-07-03 12:30:00,63.1,63.11,62.93,63.05,95672.0,57.6024,57.6115,57.4472,57.5567,95672.0
2018-07-05 09:30:00,63.2,63.3,62.54,62.96,19632.0,57.6937,57.785,57.0912,57.4746,19632.0
2018-07-05 10:00:00,62.96,62.96,62.67,62.71,12751.0,57.4746,57.4746,57.2098,57.2464,12751.0
2018-07-05 10:30:00,62.73,62.93,62.58,62.66,36058.0,57.2646,57.4472,57.1277,57.2007,36058.0
2018-07-05 11:00:00,62.61,62.9,62.6,62.82,22319.0,57.1551,57.4198,57.1459,57.3468,22319.0
2018-07-05 11:30:00,62.84,62.98,62.79,62.92,13224.0,57.365,57.4928,57.3194,57.4381,13224.0
2018-07-05 12:00:00,62.91,63.01,62.82,62.99,15807.0,57.4289,57.5202,57.3468,57.502,15807.0
2018-07-05 12:30:00,62.94,62.96,62.7,62.76,36404.0,57.4563,57.4746,57.2372,57.292,36404.0
2018-07-05 13:00:00,62.76,62.79,62.57,62.57,80313.0,57.292,57.3194,57.1186,57.1186,80313.0
2018-07-05 13:30:00,62.55,62.63,62.38,62.6,12882.0,57.1003,57.1733,56.9451,57.1459,12882.0
2018-07-05 14:00:00,62.62,62.69,62.49,62.66,18323.0,57.1642,57.2281,57.0455,57.2007,18323.0
2018-07-05 14:30:00,62.65,62.76,62.62,62.74,24220.0,57.1916,57.292,57.1642,57.2737,24220.0
2018-07-05 15:00:00,62.73,62.83,62.61,62.83,63482.0,57.2646,57.3559,57.1551,57.3559,63482.0
2018-07-05 15:30:00,62.82,63.1,62.82,62.95,124584.0,57.3468,57.6024,57.3468,57.4654,124584.0
2018-07-06 09:30:00,62.9,62.9,62.55,62.66,16719.0,57.4198,57.4198,57.1003,57.2007,16719.0
2018-07-06 10:00:00,62.65,62.72,62.47,62.72,13222.0,57.1916,57.2555,57.0273,57.2555,13222.0
2018-07-06 10:30:00,62.72,62.86,62.67,62.85,16341.0,57.2555,57.3833,57.2098,57.3742,16341.0
2018-07-06 11:00:00,62.87,62.91,62.78,62.81,71539.0,57.3924,57.4289,57.3103,57.3376,71539.0
2018-07-06 11:30:00,62.83,62.88,62.74,62.78,16510.0,57.3559,57.4015,57.2737,57.3103,16510.0
2018-07-06 12:00:00,62.79,62.95,62.78,62.88,15128.0,57.3194,57.4654,57.3103,57.4015,15128.0
2018-07-06 12:30:00,62.88,62.92,62.83,62.88,11223.0,57.4015,57.4381,57.3559,57.4015,11223.0
2018-07-06 13:00:00,62.9,62.96,62.86,62.93,12511.0,57.4198,57.4746,57.3833,57.4472,12511.0
2018-07-06 13:30:00,62.91,63.14,62.86,63.08,39788.0,57.4289,57.6389,57.3833,57.5841,39788.0
2018-07-06 14:00:00,63.08,63.11,63.0,63.02,20713.0,57.5841,57.6115,57.5111,57.5293,20713.0
2018-07-06 14:30:00,63.01,63.2,63.0,63.2,19507.0,57.5202,57.6937,57.5111,57.6937,19507.0
2018-07-06 15:00:00,63.18,63.18,62.98,63.0,24695.0,57.6754,57.6754,57.4928,57.5111,24695.0
2018-07-06 15:30:00,62.99,63.02,62.89,62.93,82928.0,57.502,57.5293,57.4107,57.4472,82928.0
2018-07-09 09:30:00,63.21,63.49,63.21,63.45,8792.0,57.7028,57.9584,57.7028,57.9219,8792.0
2018-07-09 10:00:00,63.36,63.48,63.23,63.45,18903.0,57.8397,57.9493,57.7211,57.9219,18903.0
2018-07-09 10:30:00,63.43,63.49,63.29,63.34,11681.0,57.9036,57.9584,57.7758,57.8215,11681.0
2018-07-09 11:00:00,63.34,63.44,63.23,63.32,8503.0,57.8215,57.9128,57.7211,57.8032,8503.0
2018-07-09 11:30:00,63.29,63.4,63.23,63.4,9838.0,57.7758,57.8762,57.7211,57.8762,9838.0
2018-07-09 12:00:00,63.41,63.45,63.3,63.39,7064.0,57.8854,57.9219,57.785,57.8671,7064.0
2018-07-09 12:30:00,63.35,63.49,63.33,63.4,14508.0,57.8306,57.9584,57.8123,57.8762,14508.0
2018-07-09 13:00:00,63.42,63.68,63.41,63.67,16649.0,57.8945,58.1318,57.8854,58.1227,16649.0
2018-07-09 13:30:00,63.69,63.89,63.68,63.88,12447.0,58.141,58.3235,58.1318,58.3144,12447.0
2018-07-09 14:00:00,63.86,63.93,63.8,63.9,12980.0,58.2962,58.3601,58.2414,58.3327,12980.0
2018-07-09 14:30:00,63.89,63.93,63.74,63.76,14072.0,58.3235,58.3601,58.1866,58.2049,14072.0
2018-07-09 15:00:00,63.76,63.82,63.68,63.75,20399.0,58.2049,58.2596,58.1318,58.1957,20399.0
2018-07-09 15:30:00,63.74,63.95,63.7,63.9,131010.0,58.1866,58.3783,58.1501,58.3327,131010.0
2018-07-10 09:30:00,64.03,64.4,64.0,64.2,25357.0,58.4514,58.7891,58.424,58.6065,25357.0
2018-07-10 10:00:00,64.17,64.19,64.03,64.08,11469.0,58.5792,58.5974,58.4514,58.497,11469.0
2018-07-10 10:30:00,64.13,64.21,64.04,64.14,13459.0,58.5426,58.6157,58.4605,58.5518,13459.0
2018-07-10 11:00:00,64.12,64.16,64.02,64.13,54229.0,58.5335,58.57,58.4422,58.5426,54229.0
2018-07-10 11:30:00,64.14,64.17,64.07,64.11,11653.0,58.5518,58.5792,58.4879,58.5244,11653.0
2018-07-10 12:00:00,64.1,64.14,64.04,64.14,28617.0,58.5153,58.5518,58.4605,58.5518,28617.0
2018-07-10 12:30:00,64.15,64.15,63.97,64.06,18379.0,58.5609,58.5609,58.3966,58.4787,18379.0
2018-07-10 13:00:00,64.01,64.04,63.92,63.99,15413.0,58.4331,58.4605,58.3509,58.4148,15413.0
2018-07-10 13:30:00,63.99,64.03,63.93,64.01,52271.0,58.4148,58.4514,58.3601,58.4331,52271.0
2018-07-10 14:00:00,64.03,64.16,64.0,64.13,12099.0,58.4514,58.57,58.424,58.5426,12099.0
2018-07-10 14:30:00,64.1,64.32,64.1,64.2,15044.0,58.5153,58.7161,58.5153,58.6065,15044.0
2018-07-10 15:00:00,64.2,64.24,64.13,64.14,14875.0,58.6065,58.6431,58.5426,58.5518,14875.0
2018-07-10 15:30:00,64.15,64.26,64.13,64.17,65027.0,58.5609,58.6613,58.5426,58.5792,65027.0
2018-07-11 09:30:00,63.77,63.87,63.47,63.71,17736.0,58.214,58.3053,57.9401,58.1592,17736.0
2018-07-11 10:00:00,63.69,64.12,63.69,64.1,8583.0,58.141,58.5335,58.141,58.5153,8583.0
2018-07-11 10:30:00,64.12,64.17,63.95,64.09,9603.0,58.5335,58.5792,58.3783,58.5061,9603.0
2018-07-11 11:00:00,64.1,64.16,64.0,64.06,17007.0,58.5153,58.57,58.424,58.4787,17007.0
2018-07-11 11:30:00,64.06,64.13,63.98,64.08,31830.0,58.4787,58.5426,58.4057,58.497,31830.0
2018-07-11 12:00:00,64.08,64.17,64.03,64.1,27137.0,58.497,58.5792,58.4514,58.5153,27137.0
2018-07-11 12:30:00,64.15,64.17,63.91,63.91,23018.0,58.5609,58.5792,58.3418,58.3418,23018.0
2018-07-11 13:00:00,63.91,63.99,63.76,63.85,13811.0,58.3418,58.4148,58.2049,58.287,13811.0
2018-07-11 13:30:00,63.81,63.95,63.78,63.86,54432.0,58.2505,58.3783,58.2231,58.2962,54432.0
2018-07-11 14:00:00,63.87,63.87,63.69,63.8,8900.0,58.3053,58.3053,58.141,58.2414,8900.0
2018-07-11 14:30:00,63.81,63.85,63.76,63.84,5753.0,58.2505,58.287,58.2049,58.2779,5753.0
2018-07-11 15:00:00,63.8,63.86,63.61,63.7,29571.0,58.2414,58.2962,58.0679,58.1501,29571.0
2018-07-11 15:30:00,63.67,63.74,63.6,63.64,47326.0,58.1227,58.1866,58.0588,58.0953,47326.0
2018-07-12 09:30:00,63.66,63.87,63.4,63.61,20806.0,58.1136,58.3053,57.8762,58.0679,20806.0
2018-07-12 10:00:00,63.59,63.89,63.52,63.89,13796.0,58.0497,58.3235,57.9858,58.3235,13796.0
2018-07-12 10:30:00,63.93,63.93,63.44,63.53,57774.0,58.3601,58.3601,57.9128,57.9949,57774.0
2018-07-12 11:00:00,63.52,63.59,63.45,63.5,13908.0,57.9858,58.0497,57.9219,57.9675,13908.0
2018-07-12 11:30:00,63.5,63.66,63.42,63.58,39247.0,57.9675,58.1136,57.8945,58.0406,39247.0
2018-07-12 12:00:00,63.58,63.6,63.53,63.6,15752.0,58.0406,58.0588,57.9949,58.0588,15752.0
2018-07-12 12:30:00,63.59,63.66,63.55,63.6,8627.0,58.0497,58.1136,58.0132,58.0588,8627.0
2018-07-12 13:00:00,63.59,63.6,63.47,63.49,9718.0,58.0497,58.0588,57.9401,57.9584,9718.0
2018-07-12 13:30:00,63.48,63.48,63.26,63.29,12498.0,57.9493,57.9493,57.7484,57.7758,12498.0
2018-07-12 14:00:00,63.31,63.44,63.18,63.43,35716.0,57.7941,57.9128,57.6754,57.9036,35716.0
2018-07-12 14:30:00,63.42,63.46,63.33,63.35,13795.0,57.8945,57.931,57.8123,57.8306,13795.0
2018-07-12 15:00:00,63.37,63.44,63.31,63.38,16945.0,57.8489,57.9128,57.7941,57.858,16945.0
2018-07-12 15:30:00,63.38,63.7,63.36,63.62,70026.0,57.858,58.1501,57.8397,58.0771,70026.0
2018-07-13 09:30:00,63.72,64.23,63.32,63.92,8379.0,58.1684,58.6339,57.8032,58.3509,8379.0
2018-07-13 10:00:00,63.92,64.26,63.92,64.04,6002.0,58.3509,58.6613,58.3509,58.4605,6002.0
2018-07-13 10:30:00,64.07,64.25,64.04,64.25,3428.0,58.4879,58.6522,58.4605,58.6522,3428.0
2018-07-13 11:00:00,64.21,64.32,64.11,64.27,6913.0,58.6157,58.7161,58.5244,58.6704,6913.0
2018-07-13 11:30:00,64.22,64.22,63.97,64.0,5606.0,58.6248,58.6248,58.3966,58.424,5606.0
2018-07-13 12:00:00,63.95,64.09,63.91,64.02,9786.0,58.3783,58.5061,58.3418,58.4422,9786.0
2018-07-13 12:30:00,63.98,64.06,63.94,63.95,10120.0,58.4057,58.4787,58.3692,58.3783,10120.0
2018-07-13 13:00:00,63.95,64.0,63.89,63.98,6015.0,58.3783,58.424,58.3235,58.4057,6015.0
2018-07-13 13:30:00,63.94,63.94,63.84,63.9,7827.0,58.3692,58.3692,58.2779,58.3327,7827.0
2018-07-13 14:00:00,63.88,64.0,63.88,63.92,4267.0,58.3144,58.424,58.3144,58.3509,4267.0
2018-07-13 14:30:00,63.89,63.94,63.82,63.89,7094.0,58.3235,58.3692,58.2596,58.3235,7094.0
2018-07-13 15:00:00,63.89,63.94,63.86,63.89,11334.0,58.3235,58.3692,58.2962,58.3235,11334.0
2018-07-13 15:30:00,63.91,63.95,63.84,63.91,36248.0,58.3418,58.3783,58.2779,58.3418,36248.0
2018-07-16 09:30:00,64.15,64.35,63.92,64.2,18789.0,58.5609,58.7435,58.3509,58.6065,18789.0
2018-07-16 10:00:00,64.22,64.26,64.04,64.11,24811.0,58.6248,58.6613,58.4605,58.5244,24811.0
2018-07-16 10:30:00,64.14,64.15,63.7,63.85,84122.0,58.5518,58.5609,58.1501,58.287,84122.0
2018-07-16 11:00:00,63.84,64.25,63.84,64.25,176585.0,58.2779,58.6522,58.2779,58.6522,176585.0
2018-07-16 11:30:00,64.31,64.34,64.09,64.09,6047.0,58.707,58.7343,58.5061,58.5061,6047.0
2018-07-16 12:00:00,64.11,64.19,64.06,64.1,12267.0,58.5244,58.5974,58.4787,58.5153,12267.0
2018-07-16 12:30:00,64.08,64.14,63.96,64.13,30764.0,58.497,58.5518,58.3875,58.5426,30764.0
2018-07-16 13:00:00,64.16,64.28,64.14,64.24,5644.0,58.57,58.6796,58.5518,58.6431,5644.0
2018-07-16 13:30:00,64.22,64.3,64.1,64.17,22899.0,58.6248,58.6978,58.5153,58.5792,22899.0
2018-07-16 14:00:00,64.14,64.21,64.12,64.14,14887.0,58.5518,58.6157,58.5335,58.5518,14887.0
2018-07-16 14:30:00,64.13,64.14,63.94,63.96,11811.0,58.5426,58.5518,58.3692,58.3875,11811.0
2018-07-16 15:00:00,63.96,64.02,63.9,64.02,47324.0,58.3875,58.4422,58.3327,58.4422,47324.0
2018-07-16 15:30:00,64.02,64.04,63.82,63.89,53545.0,58.4422,58.4605,58.2596,58.3235,53545.0
2018-07-17 09:30:00,63.88,64.16,63.81,63.86,19750.0,58.3144,58.57,58.2505,58.2962,19750.0
2018-07-17 10:00:00,64.02,64.19,63.94,64.15,19538.0,58.4422,58.5974,58.3692,58.5609,19538.0
2018-07-17 10:30:00,64.16,64.17,63.99,64.08,23228.0,58.57,58.5792,58.4148,58.497,23228.0
2018-07-17 11:00:00,64.12,64.2,64.07,64.13,13772.0,58.5335,58.6065,58.4879,58.5426,13772.0
2018-07-17 11:30:00,64.12,64.35,64.12,64.31,6313.0,58.5335,58.7435,58.5335,58.707,6313.0
2018-07-17 12:00:00,64.31,64.32,64.18,64.27,30284.0,58.707,58.7161,58.5883,58.6704,30284.0
2018-07-17 12:30:00,64.26,64.46,64.18,64.4,21283.0,58.6613,58.8439,58.5883,58.7891,21283.0
2018-07-17 13:00:00,64.4,64.41,64.33,64.36,9134.0,58.7891,58.7982,58.7252,58.7526,9134.0
2018-07-17 13:30:00,64.41,64.43,64.32,64.36,6398.0,58.7982,58.8165,58.7161,58.7526,6398.0
2018-07-17 14:00:00,64.35,64.42,64.27,64.37,34306.0,58.7435,58.8074,58.6704,58.7617,34306.0
2018-07-17 14:30:00,64.37,64.49,64.34,64.4,11620.0,58.7617,58.8713,58.7343,58.7891,11620.0
2018-07-17 15:00:00,64.37,64.52,64.32,64.44,31905.0,58.7617,58.8987,58.7161,58.8256,31905.0
2018-07-17 15:30:00,64.42,64.56,64.41,64.49,34358.0,58.8074,58.9352,58.7982,58.8713,34358.0
2018-07-18 09:30:00,64.48,64.64,64.32,64.54,9488.0,58.8621,59.0082,58.7161,58.9169,9488.0
2018-07-18 10:00:00,64.55,64.58,64.33,64.38,9147.0,58.926,58.9534,58.7252,58.7709,9147.0
2018-07-18 10:30:00,64.39,64.55,64.22,64.47,15860.0,58.78,58.926,58.6248,58.853,15860.0
2018-07-18 11:00:00,64.47,64.61,64.46,64.59,6890.0,58.853,58.9808,58.8439,58.9626,6890.0
2018-07-18 11:30:00,64.65,64.71,64.63,64.69,7170.0,59.0173,59.0721,58.9991,59.0538,7170.0
2018-07-18 12:00:00,64.67,64.91,64.67,64.84,6925.0,59.0356,59.2547,59.0356,59.1908,6925.0
2018-07-18 12:30:00,64.84,64.84,64.74,64.74,3921.0,59.1908,59.1908,59.0995,59.0995,3921.0
2018-07-18 13:00:00,64.75,64.84,64.74,64.82,3650.0,59.1086,59.1908,59.0995,59.1725,3650.0
2018-07-18 13:30:00,64.83,64.84,64.77,64.77,19113.0,59.1817,59.1908,59.1269,59.1269,19113.0
2018-07-18 14:00:00,64.78,64.93,64.77,64.9,7016.0,59.136,59.2729,59.1269,59.2456,7016.0
2018-07-18 14:30:00,64.91,65.24,64.91,65.09,10820.0,59.2547,59.5559,59.2547,59.419,10820.0
2018-07-18 15:00:00,65.09,65.17,65.0,65.02,6967.0,59.419,59.492,59.3368,59.3551,6967.0
2018-07-18 15:30:00,65.01,65.04,64.97,64.99,34366.0,59.346,59.3734,59.3095,59.3277,34366.0
2018-07-19 09:30:00,64.78,64.9,64.62,64.9,4948.0,59.136,59.2456,58.9899,59.2456,4948.0
2018-07-19 10:00:00,64.9,65.12,64.89,64.98,7575.0,59.2456,59.4464,59.2364,59.3186,7575.0
2018-07-19 10:30:00,64.94,65.15,64.93,64.93,6154.0,59.2821,59.4738,59.2729,59.2729,6154.0
2018-07-19 11:00:00,64.85,65.01,64.83,64.91,7402.0,59.1999,59.346,59.1817,59.2547,7402.0
2018-07-19 11:30:00,64.94,65.08,64.91,65.05,6825.0,59.2821,59.4099,59.2547,59.3825,6825.0
2018-07-19 12:00:00,65.05,65.06,64.98,65.05,11090.0,59.3825,59.3916,59.3186,59.3825,11090.0
2018-07-19 12:30:00,65.02,65.02,64.9,64.91,5901.0,59.3551,59.3551,59.2456,59.2547,5901.0
2018-07-19 13:00:00,64.89,65.01,64.84,65.01,7468.0,59.2364,59.346,59.1908,59.346,7468.0
2018-07-19 13:30:00,65.02,65.11,64.98,65.07,4959.0,59.3551,59.4373,59.3186,59.4007,4959.0
2018-07-19 14:00:00,65.06,65.22,65.06,65.22,5711.0,59.3916,59.5377,59.3916,59.5377,5711.0
2018-07-19 14:30:00,65.22,65.26,65.16,65.19,7996.0,59.5377,59.5742,59.4829,59.5103,7996.0
2018-07-19 15:00:00,65.21,65.31,65.19,65.22,7154.0,59.5285,59.6198,59.5103,59.5377,7154.0
2018-07-19 15:30:00,65.22,65.26,65.19,65.24,37717.0,59.5377,59.5742,59.5103,59.5559,37717.0
2018-07-20 09:30:00,65.07,65.22,64.85,65.16,7863.0,59.4007,59.5377,59.1999,59.4829,7863.0
2018-07-20 10:00:00,65.14,65.41,65.03,65.31,11026.0,59.4646,59.7111,59.3642,59.6198,11026.0
2018-07-20 10:30:00,65.33,65.42,65.24,65.26,5014.0,59.6381,59.7202,59.5559,59.5742,5014.0
2018-07-20 11:00:00,65.26,65.37,65.2,65.32,5665.0,59.5742,59.6746,59.5194,59.629,5665.0
2018-07-20 11:30:00,65.33,65.39,65.21,65.29,10364.0,59.6381,59.6929,59.5285,59.6016,10364.0
2018-07-20 12:00:00,65.28,65.36,65.25,65.32,6408.0,59.5924,59.6655,59.5651,59.629,6408.0
2018-07-20 12:30:00,65.33,65.54,65.3,65.49,4494.0,59.6381,59.8298,59.6107,59.7841,4494.0
2018-07-20 13:00:00,65.45,65.45,65.38,65.41,2816.0,59.7476,59.7476,59.6837,59.7111,2816.0
2018-07-20 13:30:00,65.37,65.42,65.37,65.39,2543.0,59.6746,59.7202,59.6746,59.6929,2543.0
2018-07-20 14:00:00,65.36,65.41,65.32,65.39,7422.0,59.6655,59.7111,59.629,59.6929,7422.0
2018-07-20 14:30:00,65.38,65.4,65.22,65.23,5480.0,59.6837,59.702,59.5377,59.5468,5480.0
2018-07-20 15:00:00,65.21,65.21,65.09,65.1,5953.0,59.5285,59.5285,59.419,59.4281,5953.0
2018-07-20 15:30:00,65.06,65.1,64.82,64.85,42635.0,59.3916,59.4281,59.1725,59.1999,42635.0
2018-07-23 09:30:00,64.78,64.78,64.35,64.43,5813.0,59.136,59.136,58.7435,58.8165,5813.0
2018-07-23 10:00:00,64.48,64.58,64.21,64.21,10243.0,58.8621,58.9534,58.6157,58.6157,10243.0
2018-07-23 10:30:00,64.19,64.34,64.16,64.21,7315.0,58.5974,58.7343,58.57,58.6157,7315.0
2018-07-23 11:00:00,64.18,64.19,64.08,64.08,5337.0,58.5883,58.5974,58.497,58.497,5337.0
2018-07-23 11:30:00,64.11,64.27,64.09,64.25,9619.0,58.5244,58.6704,58.5061,58.6522,9619.0
2018-07-23 12:00:00,64.26,64.28,64.2,64.24,5352.0,58.6613,58.6796,58.6065,58.6431,5352.0
2018-07-23 12:30:00,64.19,64.23,64.18,64.2,5183.0,58.5974,58.6339,58.5883,58.6065,5183.0
2018-07-23 13:00:00,64.17,64.18,64.07,64.13,10574.0,58.5792,58.5883,58.4879,58.5426,10574.0
2018-07-23 13:30:00,64.11,64.24,64.1,64.14,10138.0,58.5244,58.6431,58.5153,58.5518,10138.0
2018-07-23 14:00:00,64.16,64.28,64.1,64.11,10444.0,58.57,58.6796,58.5153,58.5244,10444.0
2018-07-23 14:30:00,64.06,64.12,63.93,63.93,8057.0,58.4787,58.5335,58.3601,58.3601,8057.0
2018-07-23 15:00:00,63.91,63.95,63.84,63.95,12683.0,58.3418,58.3783,58.2779,58.3783,12683.0
2018-07-23 15:30:00,63.95,63.95,63.77,63.83,47001.0,58.3783,58.3783,58.214,58.2688,47001.0
2018-07-24 09:30:00,64.21,64.81,63.9,63.9,19267.0,58.6157,59.1634,58.3327,58.3327,19267.0
2018-07-24 10:00:00,63.97,64.03,63.67,63.93,19087.0,58.3966,58.4514,58.1227,58.3601,19087.0
2018-07-24 10:30:00,63.86,64.11,63.82,64.06,12059.0,58.2962,58.5244,58.2596,58.4787,12059.0
2018-07-24 11:00:00,63.98,64.01,63.76,63.96,14398.0,58.4057,58.4331,58.2049,58.3875,14398.0
2018-07-24 11:30:00,63.95,63.95,63.78,63.9,55870.0,58.3783,58.3783,58.2231,58.3327,55870.0
2018-07-24 12:00:00,63.86,64.34,63.84,64.3,16252.0,58.2962,58.7343,58.2779,58.6978,16252.0
2018-07-24 12:30:00,64.27,64.33,64.16,64.24,25025.0,58.6704,58.7252,58.57,58.6431,25025.0
2018-07-24 13:00:00,64.22,64.34,64.12,64.15,35500.0,58.6248,58.7343,58.5335,58.5609,35500.0
2018-07-24 13:30:00,64.15,64.24,64.03,64.18,73061.0,58.5609,58.6431,58.4514,58.5883,73061.0
2018-07-24 14:00:00,64.17,64.23,64.12,64.21,14881.0,58.5792,58.6339,58.5335,58.6157,14881.0
2018-07-24 14:30:00,64.16,64.28,64.15,64.23,19316.0,58.57,58.6796,58.5609,58.6339,19316.0
2018-07-24 15:00:00,64.21,64.51,64.2,64.5,36695.0,58.6157,58.8895,58.6065,58.8804,36695.0
2018-07-24 15:30:00,64.51,64.89,64.48,64.77,86679.0,58.8895,59.2364,58.8621,59.1269,86679.0
2018-07-25 09:30:00,64.59,64.77,64.34,64.76,14033.0,58.9626,59.1269,58.7343,59.1178,14033.0
2018-07-25 10:00:00,64.72,64.75,64.25,64.32,86371.0,59.0812,59.1086,58.6522,58.7161,86371.0
2018-07-25 10:30:00,64.24,64.24,63.9,63.9,3524.0,58.6431,58.6431,58.3327,58.3327,3524.0
2018-07-25 11:00:00,63.89,63.92,63.69,63.85,9395.0,58.3235,58.3509,58.141,58.287,9395.0
2018-07-25 11:30:00,63.8,64.12,63.78,64.09,9004.0,58.2414,58.5335,58.2231,58.5061,9004.0
2018-07-25 12:00:00,64.12,64.26,63.96,64.19,13105.0,58.5335,58.6613,58.3875,58.5974,13105.0
2018-07-25 12:30:00,64.22,64.47,64.22,64.37,10100.0,58.6248,58.853,58.6248,58.7617,10100.0
2018-07-25 13:00:00,64.4,64.53,64.36,64.36,136750.0,58.7891,58.9078,58.7526,58.7526,136750.0
2018-07-25 13:30:00,64.32,64.57,64.27,64.57,13140.0,58.7161,58.9443,58.6704,58.9443,13140.0
2018-07-25 14:00:00,64.53,64.74,64.53,64.64,8670.0,58.9078,59.0995,58.9078,59.0082,8670.0
2018-07-25 14:30:00,64.67,64.76,64.64,64.64,40351.0,59.0356,59.1178,59.0082,59.0082,40351.0
2018-07-25 15:00:00,64.66,64.71,64.63,64.65,11102.0,59.0265,59.0721,58.9991,59.0173,11102.0
2018-07-25 15:30:00,64.65,65.07,64.64,65.01,39892.0,59.0173,59.4007,59.0082,59.346,39892.0
2018-07-26 09:30:00,64.95,65.89,64.95,65.63,15679.0,59.2912,60.1493,59.2912,59.912,15679.0
2018-07-26 10:00:00,65.67,65.7,65.37,65.37,10344.0,59.9485,59.9759,59.6746,59.6746,10344.0
2018-07-26 10:30:00,65.41,65.54,65.38,65.42,9876.0,59.7111,59.8298,59.6837,59.7202,9876.0
2018-07-26 11:00:00,65.43,65.6,65.43,65.55,10284.0,59.7294,59.8846,59.7294,59.8389,10284.0
2018-07-26 11:30:00,65.56,65.68,65.5,65.68,21983.0,59.848,59.9576,59.7933,59.9576,21983.0
2018-07-26 12:00:00,65.72,65.8,65.51,65.56,30176.0,59.9941,60.0671,59.8024,59.848,30176.0
2018-07-26 12:30:00,65.51,65.53,65.33,65.38,5523.0,59.8024,59.8207,59.6381,59.6837,5523.0
2018-07-26 13:00:00,65.34,65.43,65.32,65.43,9141.0,59.6472,59.7294,59.629,59.7294,9141.0
2018-07-26 13:30:00,65.4,65.44,65.36,65.44,8380.0,59.702,59.7385,59.6655,59.7385,8380.0
2018-07-26 14:00:00,65.4,65.47,65.37,65.43,14511.0,59.702,59.7659,59.6746,59.7294,14511.0
2018-07-26 14:30:00,65.43,65.55,65.35,65.35,21843.0,59.7294,59.8389,59.6563,59.6563,21843.0
2018-07-26 15:00:00,65.4,65.9,65.32,65.88,42831.0,59.702,60.1584,59.629,60.1402,42831.0
2018-07-26 15:30:00,65.87,65.99,65.69,65.73,50055.0,60.131,60.2406,59.9667,60.0032,50055.0
2018-07-27 09:30:00,65.69,65.98,65.69,65.75,8899.0,59.9667,60.2315,59.9667,60.0215,8899.0
2018-07-27 10:00:00,65.59,65.91,65.59,65.79,3101.0,59.8754,60.1676,59.8754,60.058,3101.0
2018-07-27 10:30:00,65.78,65.8,65.44,65.52,10420.0,60.0489,60.0671,59.7385,59.8115,10420.0
2018-07-27 11:00:00,65.67,65.68,65.47,65.48,2734.0,59.9485,59.9576,59.7659,59.775,2734.0
2018-07-27 11:30:00,65.54,65.6,65.46,65.53,7076.0,59.8298,59.8846,59.7568,59.8207,7076.0
2018-07-27 12:00:00,65.53,65.53,65.35,65.37,2687.0,59.8207,59.8207,59.6563,59.6746,2687.0
2018-07-27 12:30:00,65.36,65.39,65.2,65.22,5998.0,59.6655,59.6929,59.5194,59.5377,5998.0
2018-07-27 13:00:00,65.19,65.32,65.13,65.28,5280.0,59.5103,59.629,59.4555,59.5924,5280.0
2018-07-27 13:30:00,65.27,65.43,65.19,65.43,3791.0,59.5833,59.7294,59.5103,59.7294,3791.0
2018-07-27 14:00:00,65.38,65.43,65.22,65.22,6114.0,59.6837,59.7294,59.5377,59.5377,6114.0
2018-07-27 14:30:00,65.28,65.44,65.24,65.39,6328.0,59.5924,59.7385,59.5559,59.6929,6328.0
2018-07-27 15:00:00,65.44,65.51,65.38,65.41,5570.0,59.7385,59.8024,59.6837,59.7111,5570.0
2018-07-27 15:30:00,65.4,65.54,65.32,65.42,26009.0,59.702,59.8298,59.629,59.7202,26009.0
2018-07-30 09:30:00,65.49,65.78,65.13,65.18,8898.0,59.7841,60.0489,59.4555,59.5012,8898.0
2018-07-30 10:00:00,65.15,65.17,64.95,65.14,5489.0,59.4738,59.492,59.2912,59.4646,5489.0
2018-07-30 10:30:00,65.14,65.17,64.95,65.01,19757.0,59.4646,59.492,59.2912,59.346,19757.0
2018-07-30 11:00:00,65.03,65.03,64.74,64.92,31400.0,59.3642,59.3642,59.0995,59.2638,31400.0
2018-07-30 11:30:00,64.86,64.9,64.8,64.81,3616.0,59.209,59.2456,59.1543,59.1634,3616.0
2018-07-30 12:00:00,64.81,64.83,64.66,64.68,4194.0,59.1634,59.1817,59.0265,59.0447,4194.0
2018-07-30 12:30:00,64.72,64.72,64.56,64.58,2800.0,59.0812,59.0812,58.9352,58.9534,2800.0
2018-07-30 13:00:00,64.58,64.58,64.51,64.57,1937.0,58.9534,58.9534,58.8895,58.9443,1937.0
2018-07-30 13:30:00,64.55,64.68,64.46,64.68,28568.0,58.926,59.0447,58.8439,59.0447,28568.0
2018-07-30 14:00:00,64.7,64.8,64.59,64.71,49296.0,59.063,59.1543,58.9626,59.0721,49296.0
2018-07-30 14:30:00,64.69,64.72,64.36,64.37,21936.0,59.0538,59.0812,58.7526,58.7617,21936.0
2018-07-30 15:00:00,64.37,64.41,64.22,64.22,7553.0,58.7617,58.7982,58.6248,58.6248,7553.0
2018-07-30 15:30:00,64.22,64.33,64.08,64.14,30192.0,58.6248,58.7252,58.497,58.5518,30192.0
2018-07-31 09:30:00,64.47,64.82,64.33,64.55,14997.0,58.853,59.1725,58.7252,58.926,14997.0
2018-07-31 10:00:00,64.55,64.85,64.55,64.71,12004.0,58.926,59.1999,58.926,59.0721,12004.0
2018-07-31 10:30:00,64.71,65.22,64.71,65.13,15273.0,59.0721,59.5377,59.0721,59.4555,15273.0
2018-07-31 11:00:00,65.07,65.24,65.07,65.24,3550.0,59.4007,59.5559,59.4007,59.5559,3550.0
2018-07-31 11:30:00,65.28,65.43,65.26,65.41,6927.0,59.5924,59.7294,59.5742,59.7111,6927.0
2018-07-31 12:00:00,65.42,65.69,65.42,65.69,7601.0,59.7202,59.9667,59.7202,59.9667,7601.0
2018-07-31 12:30:00,65.63,65.9,65.63,65.9,11160.0,59.912,60.1584,59.912,60.1584,11160.0
2018-07-31 13:00:00,65.87,65.99,65.83,65.92,11380.0,60.131,60.2406,60.0945,60.1767,11380.0
2018-07-31 13:30:00,65.87,65.87,65.69,65.71,8051.0,60.131,60.131,59.9667,59.985,8051.0
2018-07-31 14:00:00,65.71,65.76,65.53,65.56,11569.0,59.985,60.0306,59.8207,59.848,11569.0
2018-07-31 14:30:00,65.57,65.83,65.56,65.8,19369.0,59.8572,60.0945,59.848,60.0671,19369.0
2018-07-31 15:00:00,65.8,65.86,65.72,65.74,33689.0,60.0671,60.1219,59.9941,60.0124,33689.0
2018-07-31 15:30:00,65.73,65.83,65.65,65.76,34354.0,60.0032,60.0945,59.9302,60.0306,34354.0
2018-08-01 09:30:00,65.76,65.87,65.42,65.71,8216.0,60.0306,60.131,59.7202,59.985,8216.0
2018-08-01 10:00:00,65.65,65.85,65.54,65.77,10428.0,59.9302,60.1128,59.8298,60.0398,10428.0
2018-08-01 10:30:00,65.78,66.1,65.73,66.01,30385.0,60.0489,60.341,60.0032,60.2588,30385.0
2018-08-01 11:00:00,66.0,66.13,65.96,66.06,29713.0,60.2497,60.3684,60.2132,60.3045,29713.0
2018-08-01 11:30:00,66.06,66.06,65.74,65.76,40186.0,60.3045,60.3045,60.0124,60.0306,40186.0
2018-08-01 12:00:00,65.76,65.76,65.49,65.53,6784.0,60.0306,60.0306,59.7841,59.8207,6784.0
2018-08-01 12:30:00,65.48,65.55,65.45,65.54,6129.0,59.775,59.8389,59.7476,59.8298,6129.0
2018-08-01 13:00:00,65.51,65.61,65.51,65.55,5677.0,59.8024,59.8937,59.8024,59.8389,5677.0
2018-08-01 13:30:00,65.54,65.6,65.44,65.52,15261.0,59.8298,59.8846,59.7385,59.8115,15261.0
2018-08-01 14:00:00,65.5,65.73,65.38,65.73,11723.0,59.7933,60.0032,59.6837,60.0032,11723.0
2018-08-01 14:30:00,65.75,65.75,65.42,65.68,12502.0,60.0215,60.0215,59.7202,59.9576,12502.0
2018-08-01 15:00:00,65.75,65.85,65.61,65.61,15330.0,60.0215,60.1128,59.8937,59.8937,15330.0
2018-08-01 15:30:00,65.59,65.7,65.44,65.49,50609.0,59.8754,59.9759,59.7385,59.7841,50609.0
2018-08-02 09:30:00,65.45,65.76,65.07,65.16,8980.0,59.7476,60.0306,59.4007,59.4829,8980.0
2018-08-02 10:00:00,65.21,65.48,65.03,65.48,4987.0,59.5285,59.775,59.3642,59.775,4987.0
2018-08-02 10:30:00,65.45,65.46,65.19,65.19,3800.0,59.7476,59.7568,59.5103,59.5103,3800.0
2018-08-02 11:00:00,65.29,65.55,65.27,65.53,12518.0,59.6016,59.8389,59.5833,59.8207,12518.0
2018-08-02 11:30:00,65.48,65.55,65.31,65.4,6617.0,59.775,59.8389,59.6198,59.702,6617.0
2018-08-02 12:00:00,65.32,65.46,65.27,65.46,3880.0,59.629,59.7568,59.5833,59.7568,3880.0
2018-08-02 12:30:00,65.42,65.58,65.39,65.49,3715.0,59.7202,59.8663,59.6929,59.7841,3715.0
2018-08-02 13:00:00,65.46,65.49,65.38,65.42,5812.0,59.7568,59.7841,59.6837,59.7202,5812.0
2018-08-02 13:30:00,65.43,65.62,65.43,65.5,8700.0,59.7294,59.9028,59.7294,59.7933,8700.0
2018-08-02 14:00:00,65.47,65.52,65.36,65.42,10308.0,59.7659,59.8115,59.6655,59.7202,10308.0
2018-08-02 14:30:00,65.42,65.42,65.27,65.39,9732.0,59.7202,59.7202,59.5833,59.6929,9732.0
2018-08-02 15:00:00,65.4,65.55,65.4,65.51,23228.0,59.702,59.8389,59.702,59.8024,23228.0
2018-08-02 15:30:00,65.5,65.85,65.49,65.66,73589.0,59.7933,60.1128,59.7841,59.9393,73589.0
2018-08-03 09:30:00,65.82,65.9,65.57,65.6,9645.0,60.0854,60.1584,59.8572,59.8846,9645.0
2018-08-03 10:00:00,65.7,65.87,65.7,65.85,6893.0,59.9759,60.131,59.9759,60.1128,6893.0
2018-08-03 10:30:00,65.87,65.87,65.63,65.75,15516.0,60.131,60.131,59.912,60.0215,15516.0
2018-08-03 11:00:00,65.74,65.79,65.6,65.7,17520.0,60.0124,60.058,59.8846,59.9759,17520.0
2018-08-03 11:30:00,65.68,65.84,65.68,65.82,9655.0,59.9576,60.1037,59.9576,60.0854,9655.0
2018-08-03 12:00:00,65.82,66.04,65.82,66.04,13111.0,60.0854,60.2862,60.0854,60.2862,13111.0
2018-08-03 12:30:00,66.04,66.21,66.04,66.21,12528.0,60.2862,60.4414,60.2862,60.4414,12528.0
2018-08-03 13:00:00,66.21,66.44,66.2,66.44,17191.0,60.4414,60.6514,60.4323,60.6514,17191.0
2018-08-03 13:30:00,66.44,66.65,66.43,66.5,25818.0,60.6514,60.8431,60.6423,60.7062,25818.0
2018-08-03 14:00:00,66.5,66.58,66.49,66.56,23483.0,60.7062,60.7792,60.697,60.7609,23483.0
2018-08-03 14:30:00,66.55,66.67,66.54,66.66,18378.0,60.7518,60.8613,60.7427,60.8522,18378.0
2018-08-03 15:00:00,66.66,66.9,66.64,66.8,31966.0,60.8522,61.0713,60.834,60.98,31966.0
2018-08-03 15:30:00,66.8,66.86,66.71,66.82,103319.0,60.98,61.0348,60.8979,60.9983,103319.0
2018-08-06 09:30:00,66.7,66.96,66.24,66.82,23551.0,60.8887,61.1261,60.4688,60.9983,23551.0
2018-08-06 10:00:00,66.8,67.15,66.77,67.12,41504.0,60.98,61.2995,60.9526,61.2721,41504.0
2018-08-06 10:30:00,67.1,67.22,67.0,67.14,19625.0,61.2539,61.3634,61.1626,61.2904,19625.0
2018-08-06 11:00:00,67.14,67.33,67.04,67.25,52022.0,61.2904,61.4638,61.1991,61.3908,52022.0
2018-08-06 11:30:00,67.25,67.34,67.0,67.12,43876.0,61.3908,61.473,61.1626,61.2721,43876.0
2018-08-06 12:00:00,67.11,67.2,67.08,67.19,58802.0,61.263,61.3452,61.2356,61.336,58802.0
2018-08-06 12:30:00,67.17,67.42,67.13,67.26,47175.0,61.3178,61.546,61.2813,61.3999,47175.0
2018-08-06 13:00:00,67.27,67.29,67.02,67.06,17311.0,61.4091,61.4273,61.1808,61.2174,17311.0
2018-08-06 13:30:00,67.08,67.08,66.79,66.84,33618.0,61.2356,61.2356,60.9709,61.0165,33618.0
2018-08-06 14:00:00,66.83,67.0,66.75,66.9,44625.0,61.0074,61.1626,60.9344,61.0713,44625.0
2018-08-06 14:30:00,66.92,66.97,66.71,66.91,49159.0,61.0896,61.1352,60.8979,61.0804,49159.0
2018-08-06 15:00:00,66.9,66.9,66.58,66.83,108942.0,61.0713,61.0713,60.7792,61.0074,108942.0
2018-08-06 15:30:00,66.83,66.9,66.6,66.81,127418.0,61.0074,61.0713,60.7974,60.9891,127418.0
2018-08-07 09:30:00,64.68,64.85,60.61,60.97,203688.0,59.0447,59.1999,55.3293,55.658,203688.0
2018-08-07 10:00:00,60.95,62.75,60.83,62.41,168552.0,55.6397,57.2829,55.5302,56.9725,168552.0
2018-08-07 10:30:00,62.49,62.69,62.18,62.62,205097.0,57.0455,57.2281,56.7625,57.1642,205097.0
2018-08-07 11:00:00,62.64,63.08,62.5,63.0,236120.0,57.1825,57.5841,57.0547,57.5111,236120.0
2018-08-07 11:30:00,63.0,63.5,62.94,63.23,153067.0,57.5111,57.9675,57.4563,57.7211,153067.0
2018-08-07 12:00:00,63.23,63.55,63.15,63.51,81572.0,57.7211,58.0132,57.648,57.9767,81572.0
2018-08-07 12:30:00,63.52,63.9,63.19,63.76,94782.0,57.9858,58.3327,57.6845,58.2049,94782.0
2018-08-07 13:00:00,63.76,64.27,63.61,64.05,82533.0,58.2049,58.6704,58.0679,58.4696,82533.0
2018-08-07 13:30:00,64.05,64.68,63.51,64.54,119190.0,58.4696,59.0447,57.9767,58.9169,119190.0
2018-08-07 14:00:00,64.37,64.92,64.08,64.08,252404.0,58.7617,59.2638,58.497,58.497,252404.0
2018-08-07 14:30:00,64.05,64.42,63.95,64.12,101964.0,58.4696,58.8074,58.3783,58.5335,101964.0
2018-08-07 15:00:00,64.1,64.36,64.02,64.19,116038.0,58.5153,58.7526,58.4422,58.5974,116038.0
2018-08-07 15:30:00,64.17,64.23,63.98,64.15,268389.0,58.5792,58.6339,58.4057,58.5609,268389.0
2018-08-08 09:30:00,63.61,63.9,63.07,63.1,68707.0,58.0679,58.3327,57.575,57.6024,68707.0
2018-08-08 10:00:00,63.13,63.45,62.92,63.45,66393.0,57.6298,57.9219,57.4381,57.9219,66393.0
2018-08-08 10:30:00,63.45,63.58,63.22,63.36,52276.0,57.9219,58.0406,57.7119,57.8397,52276.0
2018-08-08 11:00:00,63.4,63.43,63.22,63.31,49971.0,57.8762,57.9036,57.7119,57.7941,49971.0
2018-08-08 11:30:00,63.32,63.32,63.14,63.17,33638.0,57.8032,57.8032,57.6389,57.6663,33638.0
2018-08-08 12:00:00,63.16,63.18,62.81,62.84,21705.0,57.6572,57.6754,57.3376,57.365,21705.0
2018-08-08 12:30:00,62.81,62.91,62.73,62.74,27036.0,57.3376,57.4289,57.2646,57.2737,27036.0
2018-08-08 13:00:00,62.73,62.88,62.66,62.8,18989.0,57.2646,57.4015,57.2007,57.3285,18989.0
2018-08-08 13:30:00,62.77,62.83,62.72,62.75,20769.0,57.3011,57.3559,57.2555,57.2829,20769.0
2018-08-08 14:00:00,62.73,62.84,62.65,62.8,28486.0,57.2646,57.365,57.1916,57.3285,28486.0
2018-08-08 14:30:00,62.8,62.8,62.67,62.72,30498.0,57.3285,57.3285,57.2098,57.2555,30498.0
2018-08-08 15:00:00,62.72,62.76,62.66,62.71,33376.0,57.2555,57.292,57.2007,57.2464,33376.0
2018-08-08 15:30:00,62.72,62.79,62.54,62.64,189435.0,57.2555,57.3194,57.0912,57.1825,189435.0
2018-08-09 09:30:00,62.62,62.93,62.62,62.83,40414.0,57.1642,57.4472,57.1642,57.3559,40414.0
2018-08-09 10:00:00,62.83,63.11,62.72,63.11,17805.0,57.3559,57.6115,57.2555,57.6115,17805.0
2018-08-09 10:30:00,63.08,63.32,63.07,63.2,27659.0,57.5841,57.8032,57.575,57.6937,27659.0
2018-08-09 11:00:00,63.22,63.24,62.81,62.85,46115.0,57.7119,57.7302,57.3376,57.3742,46115.0
2018-08-09 11:30:00,62.87,62.88,62.45,62.49,29402.0,57.3924,57.4015,57.009,57.0455,29402.0
2018-08-09 12:00:00,62.44,62.81,62.44,62.81,40529.0,56.9999,57.3376,56.9999,57.3376,40529.0
2018-08-09 12:30:00,62.81,63.05,62.8,62.98,28431.0,57.3376,57.5567,57.3285,57.4928,28431.0
2018-08-09 13:00:00,62.99,63.06,62.95,63.0,26995.0,57.502,57.5659,57.4654,57.5111,26995.0
2018-08-09 13:30:00,63.0,63.0,62.74,62.94,26438.0,57.5111,57.5111,57.2737,57.4563,26438.0
2018-08-09 14:00:00,62.95,62.96,62.74,62.81,28912.0,57.4654,57.4746,57.2737,57.3376,28912.0
2018-08-09 14:30:00,62.79,62.82,62.74,62.82,24269.0,57.3194,57.3468,57.2737,57.3468,24269.0
2018-08-09 15:00:00,62.8,62.81,62.71,62.75,31189.0,57.3285,57.3376,57.2464,57.2829,31189.0
2018-08-09 15:30:00,62.76,62.81,62.66,62.75,126494.0,57.292,57.3376,57.2007,57.2829,126494.0
2018-08-10 09:30:00,62.48,62.9,62.27,62.77,36905.0,57.0364,57.4198,56.8447,57.3011,36905.0
2018-08-10 10:00:00,62.71,62.91,62.55,62.87,48655.0,57.2464,57.4289,57.1003,57.3924,48655.0
2018-08-10 10:30:00,62.88,63.1,62.71,63.1,35193.0,57.4015,57.6024,57.2464,57.6024,35193.0
2018-08-10 11:00:00,63.1,63.11,62.69,62.84,102252.0,57.6024,57.6115,57.2281,57.365,102252.0
2018-08-10 11:30:00,62.86,62.92,62.74,62.74,24841.0,57.3833,57.4381,57.2737,57.2737,24841.0
2018-08-10 12:00:00,62.73,62.82,62.6,62.77,23442.0,57.2646,57.3468,57.1459,57.3011,23442.0
2018-08-10 12:30:00,62.76,62.76,62.6,62.66,18747.0,57.292,57.292,57.1459,57.2007,18747.0
2018-08-10 13:00:00,62.65,62.68,62.6,62.62,18586.0,57.1916,57.219,57.1459,57.1642,18586.0
2018-08-10 13:30:00,62.61,62.67,62.53,62.56,17645.0,57.1551,57.2098,57.082,57.1094,17645.0
2018-08-10 14:00:00,62.52,62.58,62.33,62.36,26841.0,57.0729,57.1277,56.8995,56.9269,26841.0
2018-08-10 14:30:00,62.36,62.55,62.31,62.44,17781.0,56.9269,57.1003,56.8812,56.9999,17781.0
2018-08-10 15:00:00,62.4,62.53,62.39,62.43,30588.0,56.9634,57.082,56.9542,56.9908,30588.0
2018-08-10 15:30:00,62.44,62.48,62.36,62.45,94244.0,56.9999,57.0364,56.9269,57.009,94244.0
2018-08-13 09:30:00,62.4,63.12,62.4,63.01,35184.0,56.9634,57.6206,56.9634,57.5202,35184.0
2018-08-13 10:00:00,62.95,63.3,62.94,62.94,22599.0,57.4654,57.785,57.4563,57.4563,22599.0
2018-08-13 10:30:00,62.94,63.13,62.85,62.92,20017.0,57.4563,57.6298,57.3742,57.4381,20017.0
2018-08-13 11:00:00,62.91,62.99,62.71,62.94,44907.0,57.4289,57.502,57.2464,57.4563,44907.0
2018-08-13 11:30:00,62.92,62.94,62.72,62.77,19512.0,57.4381,57.4563,57.2555,57.3011,19512.0
2018-08-13 12:00:00,62.75,62.95,62.74,62.86,15183.0,57.2829,57.4654,57.2737,57.3833,15183.0
2018-08-13 12:30:00,62.84,62.89,62.78,62.85,16557.0,57.365,57.4107,57.3103,57.3742,16557.0
2018-08-13 13:00:00,62.86,62.91,62.73,62.86,11879.0,57.3833,57.4289,57.2646,57.3833,11879.0
2018-08-13 13:30:00,62.86,62.88,62.74,62.8,14584.0,57.3833,57.4015,57.2737,57.3285,14584.0
2018-08-13 14:00:00,62.76,62.96,62.68,62.9,42720.0,57.292,57.4746,57.219,57.4198,42720.0
2018-08-13 14:30:00,62.9,62.99,62.76,62.76,12310.0,57.4198,57.502,57.292,57.292,12310.0
2018-08-13 15:00:00,62.79,62.98,62.75,62.88,20247.0,57.3194,57.4928,57.2829,57.4015,20247.0
2018-08-13 15:30:00,62.85,62.88,62.75,62.78,59859.0,57.3742,57.4015,57.2829,57.3103,59859.0
2018-08-14 09:30:00,62.97,63.51,62.97,63.42,36476.0,57.4837,57.9767,57.4837,57.8945,36476.0
2018-08-14 10:00:00,63.38,63.38,63.1,63.17,31714.0,57.858,57.858,57.6024,57.6663,31714.0
2018-08-14 10:30:00,63.13,63.13,62.96,63.01,45213.0,57.6298,57.6298,57.4746,57.5202,45213.0
2018-08-14 11:00:00,63.01,63.02,62.8,62.92,70346.0,57.5202,57.5293,57.3285,57.4381,70346.0
2018-08-14 11:30:00,62.91,62.91,62.65,62.65,75379.0,57.4289,57.4289,57.1916,57.1916,75379.0
2018-08-14 12:00:00,62.68,62.89,62.64,62.84,21520.0,57.219,57.4107,57.1825,57.365,21520.0
2018-08-14 12:30:00,62.83,63.07,62.75,63.01,24256.0,57.3559,57.575,57.2829,57.5202,24256.0
2018-08-14 13:00:00,63.05,63.19,63.04,63.16,15538.0,57.5567,57.6845,57.5476,57.6572,15538.0
2018-08-14 13:30:00,63.16,63.29,63.14,63.29,20597.0,57.6572,57.7758,57.6389,57.7758,20597.0
2018-08-14 14:00:00,63.28,63.3,63.18,63.26,16197.0,57.7667,57.785,57.6754,57.7484,16197.0
2018-08-14 14:30:00,63.26,63.4,63.26,63.39,26936.0,57.7484,57.8762,57.7484,57.8671,26936.0
2018-08-14 15:00:00,63.4,63.49,63.34,63.4,25463.0,57.8762,57.9584,57.8215,57.8762,25463.0
2018-08-14 15:30:00,63.4,63.42,63.09,63.22,96120.0,57.8762,57.8945,57.5933,57.7119,96120.0
2018-08-15 09:30:00,62.85,63.01,62.71,62.77,22463.0,57.3742,57.5202,57.2464,57.3011,22463.0
2018-08-15 10:00:00,62.77,62.83,62.61,62.76,49440.0,57.3011,57.3559,57.1551,57.292,49440.0
2018-08-15 10:30:00,62.75,62.75,62.34,62.39,34922.0,57.2829,57.2829,56.9086,56.9542,34922.0
2018-08-15 11:00:00,62.38,62.39,62.12,62.35,32280.0,56.9451,56.9542,56.7078,56.9177,32280.0
2018-08-15 11:30:00,62.35,62.56,62.33,62.42,14302.0,56.9177,57.1094,56.8995,56.9816,14302.0
2018-08-15 12:00:00,62.45,62.64,62.44,62.63,10962.0,57.009,57.1825,56.9999,57.1733,10962.0
2018-08-15 12:30:00,62.65,62.71,62.63,62.64,7200.0,57.1916,57.2464,57.1733,57.1825,7200.0
2018-08-15 13:00:00,62.65,62.86,62.61,62.78,14810.0,57.1916,57.3833,57.1551,57.3103,14810.0
2018-08-15 13:30:00,62.78,62.78,62.54,62.54,14084.0,57.3103,57.3103,57.0912,57.0912,14084.0
2018-08-15 14:00:00,62.54,62.67,62.5,62.57,26194.0,57.0912,57.2098,57.0547,57.1186,26194.0
2018-08-15 14:30:00,62.57,62.64,62.47,62.55,19370.0,57.1186,57.1825,57.0273,57.1003,19370.0
2018-08-15 15:00:00,62.59,62.76,62.57,62.6,14748.0,57.1368,57.292,57.1186,57.1459,14748.0
2018-08-15 15:30:00,62.61,62.76,62.5,62.61,96063.0,57.1551,57.292,57.0547,57.1551,96063.0
2018-08-16 09:30:00,63.07,63.33,62.79,63.02,19104.0,57.575,57.8123,57.3194,57.5293,19104.0
2018-08-16 10:00:00,62.96,63.21,62.95,63.12,21962.0,57.4746,57.7028,57.4654,57.6206,21962.0
2018-08-16 10:30:00,63.15,63.26,62.71,62.75,44909.0,57.648,57.7484,57.2464,57.2829,44909.0
2018-08-16 11:00:00,62.77,62.96,62.77,62.9,26794.0,57.3011,57.4746,57.3011,57.4198,26794.0
2018-08-16 11:30:00,62.92,62.94,62.8,62.87,19184.0,57.4381,57.4563,57.3285,57.3924,19184.0
2018-08-16 12:00:00,62.91,63.01,62.79,62.79,16523.0,57.4289,57.5202,57.3194,57.3194,16523.0
2018-08-16 12:30:00,62.76,62.95,62.68,62.91,30783.0,57.292,57.4654,57.219,57.4289,30783.0
2018-08-16 13:00:00,62.92,63.13,62.91,63.08,26553.0,57.4381,57.6298,57.4289,57.5841,26553.0
2018-08-16 13:30:00,63.08,63.18,62.98,63.11,45078.0,57.5841,57.6754,57.4928,57.6115,45078.0
2018-08-16 14:00:00,63.11,63.24,63.07,63.14,30554.0,57.6115,57.7302,57.575,57.6389,30554.0
2018-08-16 14:30:00,63.09,63.15,63.01,63.14,26614.0,57.5933,57.648,57.5202,57.6389,26614.0
2018-08-16 15:00:00,63.14,63.2,63.11,63.17,23553.0,57.6389,57.6937,57.6115,57.6663,23553.0
2018-08-16 15:30:00,63.18,63.34,63.12,63.26,99404.0,57.6754,57.8215,57.6206,57.7484,99404.0
2018-08-17 09:30:00,62.92,63.1,62.86,63.05,56720.0,57.584,57.7487,57.5291,57.703,56720.0
2018-08-17 10:00:00,62.99,63.19,62.93,63.11,31238.0,57.648,57.8311,57.5931,57.7579,31238.0
2018-08-17 10:30:00,63.15,63.32,63.06,63.07,9310.0,57.7945,57.9501,57.7121,57.7213,9310.0
2018-08-17 11:00:00,63.1,63.34,63.09,63.31,18755.0,57.7487,57.9684,57.7396,57.9409,18755.0
2018-08-17 11:30:00,63.35,63.35,63.18,63.23,13005.0,57.9775,57.9775,57.8219,57.8677,13005.0
2018-08-17 12:00:00,63.23,63.69,63.18,63.64,33021.0,57.8677,58.2887,57.8219,58.2429,33021.0
2018-08-17 12:30:00,63.59,63.63,63.26,63.28,12886.0,58.1972,58.2338,57.8951,57.9135,12886.0
2018-08-17 13:00:00,63.3,63.3,63.14,63.15,8445.0,57.9318,57.9318,57.7853,57.7945,8445.0
2018-08-17 13:30:00,63.15,63.24,63.1,63.18,9816.0,57.7945,57.8768,57.7487,57.8219,9816.0
2018-08-17 14:00:00,63.19,63.4,63.19,63.38,8957.0,57.8311,58.0233,57.8311,58.005,8957.0
2018-08-17 14:30:00,63.37,63.37,63.24,63.24,15259.0,57.9958,57.9958,57.8768,57.8768,15259.0
2018-08-17 15:00:00,63.23,63.23,62.94,62.95,47360.0,57.8677,57.8677,57.6023,57.6114,47360.0
2018-08-17 15:30:00,62.97,63.01,62.89,62.94,66649.0,57.6297,57.6663,57.5565,57.6023,66649.0
2018-08-20 09:30:00,63.17,63.33,62.98,63.33,14016.0,57.8128,57.9592,57.6389,57.9592,14016.0
2018-08-20 10:00:00,63.48,63.83,63.4,63.82,28314.0,58.0965,58.4168,58.0233,58.4077,28314.0
2018-08-20 10:30:00,63.82,64.04,63.8,63.99,37043.0,58.4077,58.609,58.3894,58.5632,37043.0
2018-08-20 11:00:00,64.01,64.07,63.94,64.0,24259.0,58.5815,58.6365,58.5175,58.5724,24259.0
2018-08-20 11:30:00,64.02,64.12,63.97,64.06,19542.0,58.5907,58.6822,58.5449,58.6273,19542.0
2018-08-20 12:00:00,64.06,64.06,63.9,63.92,23481.0,58.6273,58.6273,58.4809,58.4992,23481.0
2018-08-20 12:30:00,63.92,64.06,63.89,64.0,11883.0,58.4992,58.6273,58.4717,58.5724,11883.0
2018-08-20 13:00:00,64.01,64.08,64.0,64.04,7437.0,58.5815,58.6456,58.5724,58.609,7437.0
2018-08-20 13:30:00,64.08,64.11,64.08,64.08,8684.0,58.6456,58.6731,58.6456,58.6456,8684.0
2018-08-20 14:00:00,64.07,64.13,64.02,64.13,13872.0,58.6365,58.6914,58.5907,58.6914,13872.0
2018-08-20 14:30:00,64.14,64.17,63.99,63.99,16079.0,58.7005,58.728,58.5632,58.5632,16079.0
2018-08-20 15:00:00,63.99,64.07,63.97,64.02,20785.0,58.5632,58.6365,58.5449,58.5907,20785.0
2018-08-20 15:30:00,64.02,64.06,63.89,63.9,46597.0,58.5907,58.6273,58.4717,58.4809,46597.0
2018-08-21 09:30:00,63.87,64.6,63.87,64.53,35847.0,58.4534,59.1215,58.4534,59.0574,35847.0
2018-08-21 10:00:00,64.55,64.55,64.46,64.52,30761.0,59.0757,59.0757,58.9934,59.0483,30761.0
2018-08-21 10:30:00,64.51,64.57,64.42,64.55,26816.0,59.0391,59.0941,58.9568,59.0757,26816.0
2018-08-21 11:00:00,64.54,64.64,64.38,64.44,14479.0,59.0666,59.1581,58.9202,58.9751,14479.0
2018-08-21 11:30:00,64.47,64.54,64.38,64.47,13768.0,59.0025,59.0666,58.9202,59.0025,13768.0
2018-08-21 12:00:00,64.45,64.59,64.41,64.57,26750.0,58.9842,59.1124,58.9476,59.0941,26750.0
2018-08-21 12:30:00,64.57,64.62,64.54,64.59,23859.0,59.0941,59.1398,59.0666,59.1124,23859.0
2018-08-21 13:00:00,64.58,64.68,64.57,64.66,7829.0,59.1032,59.1947,59.0941,59.1764,7829.0
2018-08-21 13:30:00,64.66,64.67,64.55,64.57,8314.0,59.1764,59.1856,59.0757,59.0941,8314.0
2018-08-21 14:00:00,64.57,64.63,64.34,64.54,53551.0,59.0941,59.149,58.8836,59.0666,53551.0
2018-08-21 14:30:00,64.55,64.6,64.45,64.46,27512.0,59.0757,59.1215,58.9842,58.9934,27512.0
2018-08-21 15:00:00,64.46,64.52,64.45,64.5,18823.0,58.9934,59.0483,58.9842,59.03,18823.0
2018-08-21 15:30:00,64.52,64.52,64.45,64.46,49330.0,59.0483,59.0483,58.9842,58.9934,49330.0
2018-08-22 09:30:00,64.35,64.42,63.95,64.03,22577.0,58.8927,58.9568,58.5266,58.5998,22577.0
2018-08-22 10:00:00,64.1,64.23,63.95,64.18,26585.0,58.6639,58.7829,58.5266,58.7371,26585.0
2018-08-22 10:30:00,64.21,64.23,64.08,64.08,46066.0,58.7646,58.7829,58.6456,58.6456,46066.0
2018-08-22 11:00:00,64.08,64.15,64.0,64.08,53120.0,58.6456,58.7097,58.5724,58.6456,53120.0
2018-08-22 11:30:00,64.12,64.25,64.1,64.22,18082.0,58.6822,58.8012,58.6639,58.7737,18082.0
2018-08-22 12:00:00,64.22,64.24,64.08,64.13,13152.0,58.7737,58.792,58.6456,58.6914,13152.0
2018-08-22 12:30:00,64.14,64.14,64.0,64.05,18749.0,58.7005,58.7005,58.5724,58.6182,18749.0
2018-08-22 13:00:00,64.06,64.07,63.98,64.0,27722.0,58.6273,58.6365,58.5541,58.5724,27722.0
2018-08-22 13:30:00,64.0,64.02,63.86,63.88,13572.0,58.5724,58.5907,58.4443,58.4626,13572.0
2018-08-22 14:00:00,63.88,64.0,63.84,63.99,41588.0,58.4626,58.5724,58.426,58.5632,41588.0
2018-08-22 14:30:00,63.99,64.04,63.97,64.02,15193.0,58.5632,58.609,58.5449,58.5907,15193.0
2018-08-22 15:00:00,64.02,64.06,63.95,64.06,54626.0,58.5907,58.6273,58.5266,58.6273,54626.0
2018-08-22 15:30:00,64.06,64.18,64.0,64.0,124788.0,58.6273,58.7371,58.5724,58.5724,124788.0
2018-08-23 09:30:00,63.94,64.05,63.48,63.67,20581.0,58.5175,58.6182,58.0965,58.2704,20581.0
2018-08-23 10:00:00,63.7,63.81,63.68,63.79,15346.0,58.2978,58.3985,58.2795,58.3802,15346.0
2018-08-23 10:30:00,63.81,63.81,63.7,63.74,43295.0,58.3985,58.3985,58.2978,58.3344,43295.0
2018-08-23 11:00:00,63.75,63.75,63.48,63.48,80267.0,58.3436,58.3436,58.0965,58.0965,80267.0
2018-08-23 11:30:00,63.49,63.52,63.29,63.3,35175.0,58.1056,58.1331,57.9226,57.9318,35175.0
2018-08-23 12:00:00,63.26,63.36,63.26,63.26,10258.0,57.8951,57.9867,57.8951,57.8951,10258.0
2018-08-23 12:30:00,63.26,63.26,63.09,63.09,10388.0,57.8951,57.8951,57.7396,57.7396,10388.0
2018-08-23 13:00:00,63.09,63.25,62.98,63.18,37516.0,57.7396,57.886,57.6389,57.8219,37516.0
2018-08-23 13:30:00,63.16,63.16,62.86,62.86,16505.0,57.8036,57.8036,57.5291,57.5291,16505.0
2018-08-23 14:00:00,62.88,62.94,62.8,62.83,20613.0,57.5474,57.6023,57.4742,57.5016,20613.0
2018-08-23 14:30:00,62.85,62.85,62.66,62.69,23064.0,57.5199,57.5199,57.346,57.3735,23064.0
2018-08-23 15:00:00,62.7,62.74,62.66,62.66,23790.0,57.3826,57.4192,57.346,57.346,23790.0
2018-08-23 15:30:00,62.66,62.66,62.53,62.65,76842.0,57.346,57.346,57.2271,57.3369,76842.0
2018-08-24 09:30:00,62.8,63.0,62.65,62.72,26082.0,57.4742,57.6572,57.3369,57.4009,26082.0
2018-08-24 10:00:00,62.7,62.94,62.67,62.89,28326.0,57.3826,57.6023,57.3552,57.5565,28326.0
2018-08-24 10:30:00,62.9,63.1,62.89,62.93,13987.0,57.5657,57.7487,57.5565,57.5931,13987.0
2018-08-24 11:00:00,62.94,63.07,62.87,62.87,9313.0,57.6023,57.7213,57.5382,57.5382,9313.0
2018-08-24 11:30:00,62.92,63.06,62.87,63.01,6823.0,57.584,57.7121,57.5382,57.6663,6823.0
2018-08-24 12:00:00,63.01,63.15,63.01,63.15,16674.0,57.6663,57.7945,57.6663,57.7945,16674.0
2018-08-24 12:30:00,63.15,63.15,63.03,63.1,15102.0,57.7945,57.7945,57.6847,57.7487,15102.0
2018-08-24 13:00:00,63.1,63.12,62.93,62.96,9844.0,57.7487,57.767,57.5931,57.6206,9844.0
2018-08-24 13:30:00,62.95,63.02,62.95,63.0,10714.0,57.6114,57.6755,57.6114,57.6572,10714.0
2018-08-24 14:00:00,63.0,63.07,62.97,63.03,20893.0,57.6572,57.7213,57.6297,57.6847,20893.0
2018-08-24 14:30:00,63.03,63.09,63.01,63.04,10413.0,57.6847,57.7396,57.6663,57.6938,10413.0
2018-08-24 15:00:00,63.05,63.08,63.0,63.05,21498.0,57.703,57.7304,57.6572,57.703,21498.0
2018-08-24 15:30:00,63.06,63.19,63.04,63.18,56347.0,57.7121,57.8311,57.6938,57.8219,56347.0
2018-08-27 09:30:00,63.29,63.7,63.27,63.33,31654.0,57.9226,58.2978,57.9043,57.9592,31654.0
2018-08-27 10:00:00,63.34,63.68,63.34,63.55,16686.0,57.9684,58.2795,57.9684,58.1606,16686.0
2018-08-27 10:30:00,63.56,63.58,63.43,63.5,16328.0,58.1697,58.188,58.0507,58.1148,16328.0
2018-08-27 11:00:00,63.5,63.54,63.39,63.45,12604.0,58.1148,58.1514,58.0141,58.069,12604.0
2018-08-27 11:30:00,63.46,63.76,63.4,63.71,33526.0,58.0782,58.3527,58.0233,58.307,33526.0
2018-08-27 12:00:00,63.71,63.72,63.6,63.62,12434.0,58.307,58.3161,58.2063,58.2246,12434.0
2018-08-27 12:30:00,63.62,63.75,63.61,63.64,13049.0,58.2246,58.3436,58.2155,58.2429,13049.0
2018-08-27 13:00:00,63.63,63.75,63.62,63.64,11381.0,58.2338,58.3436,58.2246,58.2429,11381.0
2018-08-27 13:30:00,63.63,63.7,63.59,63.68,13497.0,58.2338,58.2978,58.1972,58.2795,13497.0
2018-08-27 14:00:00,63.69,63.81,63.64,63.69,24367.0,58.2887,58.3985,58.2429,58.2887,24367.0
2018-08-27 14:30:00,63.69,63.73,63.58,63.58,31628.0,58.2887,58.3253,58.188,58.188,31628.0
2018-08-27 15:00:00,63.58,63.61,63.43,63.48,27776.0,58.188,58.2155,58.0507,58.0965,27776.0
2018-08-27 15:30:00,63.48,63.49,63.36,63.46,54984.0,58.0965,58.1056,57.9867,58.0782,54984.0
2018-08-28 09:30:00,63.84,63.93,63.51,63.67,27588.0,58.426,58.5083,58.1239,58.2704,27588.0
2018-08-28 10:00:00,63.65,63.73,63.36,63.49,29850.0,58.2521,58.3253,57.9867,58.1056,29850.0
2018-08-28 10:30:00,63.47,63.55,63.31,63.42,28326.0,58.0873,58.1606,57.9409,58.0416,28326.0
2018-08-28 11:00:00,63.4,63.41,63.21,63.3,24721.0,58.0233,58.0324,57.8494,57.9318,24721.0
2018-08-28 11:30:00,63.3,63.33,63.14,63.16,15011.0,57.9318,57.9592,57.7853,57.8036,15011.0
2018-08-28 12:00:00,63.16,63.3,63.12,63.16,19340.0,57.8036,57.9318,57.767,57.8036,19340.0
2018-08-28 12:30:00,63.17,63.25,63.15,63.19,10302.0,57.8128,57.886,57.7945,57.8311,10302.0
2018-08-28 13:00:00,63.21,63.27,63.15,63.17,14490.0,57.8494,57.9043,57.7945,57.8128,14490.0
2018-08-28 13:30:00,63.13,63.43,63.13,63.4,17505.0,57.7762,58.0507,57.7762,58.0233,17505.0
2018-08-28 14:00:00,63.43,63.54,63.38,63.54,39475.0,58.0507,58.1514,58.005,58.1514,39475.0
2018-08-28 14:30:00,63.54,63.68,63.52,63.57,27650.0,58.1514,58.2795,58.1331,58.1789,27650.0
2018-08-28 15:00:00,63.55,63.73,63.5,63.7,32457.0,58.1606,58.3253,58.1148,58.2978,32457.0
2018-08-28 15:30:00,63.72,63.81,63.64,63.75,96319.0,58.3161,58.3985,58.2429,58.3436,96319.0
2018-08-29 09:30:00,63.75,63.89,63.48,63.56,39213.0,58.3436,58.4717,58.0965,58.1697,39213.0
2018-08-29 10:00:00,63.54,63.56,63.44,63.51,19059.0,58.1514,58.1697,58.0599,58.1239,19059.0
2018-08-29 10:30:00,63.51,63.56,63.03,63.11,32595.0,58.1239,58.1697,57.6847,57.7579,32595.0
2018-08-29 11:00:00,63.09,63.3,63.07,63.27,28407.0,57.7396,57.9318,57.7213,57.9043,28407.0
2018-08-29 11:30:00,63.29,63.3,63.16,63.19,10658.0,57.9226,57.9318,57.8036,57.8311,10658.0
2018-08-29 12:00:00,63.19,63.22,63.11,63.16,22271.0,57.8311,57.8585,57.7579,57.8036,22271.0
2018-08-29 12:30:00,63.16,63.16,62.98,63.0,22286.0,57.8036,57.8036,57.6389,57.6572,22286.0
2018-08-29 13:00:00,63.0,63.05,62.95,62.95,20848.0,57.6572,57.703,57.6114,57.6114,20848.0
2018-08-29 13:30:00,62.96,62.99,62.84,62.85,17661.0,57.6206,57.648,57.5108,57.5199,17661.0
2018-08-29 14:00:00,62.85,62.9,62.76,62.76,23592.0,57.5199,57.5657,57.4376,57.4376,23592.0
2018-08-29 14:30:00,62.78,62.83,62.78,62.78,23647.0,57.4559,57.5016,57.4559,57.4559,23647.0
2018-08-29 15:00:00,62.79,62.81,62.77,62.77,23458.0,57.465,57.4833,57.4467,57.4467,23458.0
2018-08-29 15:30:00,62.78,62.8,62.66,62.7,69803.0,57.4559,57.4742,57.346,57.3826,69803.0
2018-08-30 09:30:00,62.61,62.78,62.15,62.24,21251.0,57.3003,57.4559,56.8793,56.9617,21251.0
2018-08-30 10:00:00,62.23,62.28,62.13,62.13,15619.0,56.9525,56.9983,56.861,56.861,15619.0
2018-08-30 10:30:00,62.09,62.14,61.97,61.97,16986.0,56.8244,56.8701,56.7145,56.7145,16986.0
2018-08-30 11:00:00,62.01,62.09,61.7,61.7,23264.0,56.7512,56.8244,56.4674,56.4674,23264.0
2018-08-30 11:30:00,61.75,61.75,61.51,61.62,21163.0,56.5132,56.5132,56.2936,56.3942,21163.0
2018-08-30 12:00:00,61.6,61.6,61.42,61.48,14630.0,56.3759,56.3759,56.2112,56.2661,14630.0
2018-08-30 12:30:00,61.5,61.62,61.44,61.57,32392.0,56.2844,56.3942,56.2295,56.3485,32392.0
2018-08-30 13:00:00,61.57,61.65,61.36,61.36,37701.0,56.3485,56.4217,56.1563,56.1563,37701.0
2018-08-30 13:30:00,61.34,61.43,61.28,61.29,21522.0,56.138,56.2203,56.0831,56.0922,21522.0
2018-08-30 14:00:00,61.27,61.33,61.13,61.17,46733.0,56.0739,56.1288,55.9458,55.9824,46733.0
2018-08-30 14:30:00,61.14,61.26,61.12,61.14,26055.0,55.9549,56.0648,55.9366,55.9549,26055.0
2018-08-30 15:00:00,61.14,61.14,60.91,60.97,32217.0,55.9549,55.9549,55.7444,55.7994,32217.0
2018-08-30 15:30:00,60.98,61.1,60.97,61.04,105882.0,55.8085,55.9183,55.7994,55.8634,105882.0
2018-08-31 09:30:00,61.03,61.19,60.7,61.18,17450.0,55.8543,56.0007,55.5523,55.9915,17450.0
2018-08-31 10:00:00,61.15,61.45,61.15,61.22,30148.0,55.9641,56.2386,55.9641,56.0282,30148.0
2018-08-31 10:30:00,61.22,61.33,61.17,61.29,17915.0,56.0282,56.1288,55.9824,56.0922,17915.0
2018-08-31 11:00:00,61.3,61.4,61.22,61.36,27997.0,56.1014,56.1929,56.0282,56.1563,27997.0
2018-08-31 11:30:00,61.32,61.47,61.31,61.36,20846.0,56.1197,56.257,56.1105,56.1563,20846.0
2018-08-31 12:00:00,61.34,61.41,61.22,61.37,19188.0,56.138,56.202,56.0282,56.1654,19188.0
2018-08-31 12:30:00,61.37,61.39,61.28,61.28,12191.0,56.1654,56.1837,56.0831,56.0831,12191.0
2018-08-31 13:00:00,61.32,61.33,61.25,61.27,27330.0,56.1197,56.1288,56.0556,56.0739,27330.0
2018-08-31 13:30:00,61.26,61.33,61.24,61.3,38642.0,56.0648,56.1288,56.0465,56.1014,38642.0
2018-08-31 14:00:00,61.29,61.32,61.16,61.22,32522.0,56.0922,56.1197,55.9732,56.0282,32522.0
2018-08-31 14:30:00,61.24,61.32,61.2,61.3,34918.0,56.0465,56.1197,56.0098,56.1014,34918.0
2018-08-31 15:00:00,61.3,61.44,61.27,61.28,35426.0,56.1014,56.2295,56.0739,56.0831,35426.0
2018-08-31 15:30:00,61.28,61.4,61.27,61.32,80807.0,56.0831,56.1929,56.0739,56.1197,80807.0
2018-09-04 09:30:00,61.09,61.21,60.79,61.02,28312.0,55.9092,56.019,55.6346,55.8451,28312.0
2018-09-04 10:00:00,61.11,61.13,60.65,60.74,29646.0,55.9275,55.9458,55.5065,55.5889,29646.0
2018-09-04 10:30:00,60.76,60.98,60.75,60.92,18363.0,55.6072,55.8085,55.598,55.7536,18363.0
2018-09-04 11:00:00,60.92,60.92,60.55,60.56,25621.0,55.7536,55.7536,55.415,55.4241,25621.0
2018-09-04 11:30:00,60.59,60.7,60.55,60.65,14845.0,55.4516,55.5523,55.415,55.5065,14845.0
2018-09-04 12:00:00,60.65,60.65,60.54,60.6,19063.0,55.5065,55.5065,55.4058,55.4607,19063.0
2018-09-04 12:30:00,60.61,60.81,60.6,60.79,42544.0,55.4699,55.6529,55.4607,55.6346,42544.0
2018-09-04 13:00:00,60.79,60.89,60.76,60.82,36227.0,55.6346,55.7261,55.6072,55.6621,36227.0
2018-09-04 13:30:00,60.81,60.94,60.81,60.94,23647.0,55.6529,55.7719,55.6529,55.7719,23647.0
2018-09-04 14:00:00,60.92,61.02,60.89,60.97,47335.0,55.7536,55.8451,55.7261,55.7994,47335.0
2018-09-04 14:30:00,60.96,61.02,60.9,61.01,20443.0,55.7902,55.8451,55.7353,55.836,20443.0
2018-09-04 15:00:00,61.01,61.02,60.93,60.95,32758.0,55.836,55.8451,55.7627,55.7811,32758.0
2018-09-04 15:30:00,60.95,61.03,60.88,60.99,79261.0,55.7811,55.8543,55.717,55.8177,79261.0
2018-09-05 09:30:00,60.98,61.1,60.82,60.82,7516.0,55.8085,55.9183,55.6621,55.6621,7516.0
2018-09-05 10:00:00,60.82,61.02,60.82,61.01,10667.0,55.6621,55.8451,55.6621,55.836,10667.0
2018-09-05 10:30:00,61.06,61.2,60.97,61.2,8426.0,55.8817,56.0098,55.7994,56.0098,8426.0
2018-09-05 11:00:00,61.2,61.24,61.06,61.06,17154.0,56.0098,56.0465,55.8817,55.8817,17154.0
2018-09-05 11:30:00,61.1,61.23,61.04,61.09,17906.0,55.9183,56.0373,55.8634,55.9092,17906.0
2018-09-05 12:00:00,61.07,61.08,60.97,61.0,24805.0,55.8909,55.9,55.7994,55.8268,24805.0
2018-09-05 12:30:00,61.0,61.07,60.87,60.87,18967.0,55.8268,55.8909,55.7078,55.7078,18967.0
2018-09-05 13:00:00,60.86,60.99,60.84,60.93,15162.0,55.6987,55.8177,55.6804,55.7627,15162.0
2018-09-05 13:30:00,60.94,61.0,60.88,60.93,23177.0,55.7719,55.8268,55.717,55.7627,23177.0
2018-09-05 14:00:00,60.93,60.99,60.84,60.88,62046.0,55.7627,55.8177,55.6804,55.717,62046.0
2018-09-05 14:30:00,60.88,61.0,60.84,60.95,71588.0,55.717,55.8268,55.6804,55.7811,71588.0
2018-09-05 15:00:00,60.95,61.06,60.91,61.0,48310.0,55.7811,55.8817,55.7444,55.8268,48310.0
2018-09-05 15:30:00,61.0,61.04,60.84,60.92,75207.0,55.8268,55.8634,55.6804,55.7536,75207.0
2018-09-06 09:30:00,60.94,61.22,60.85,61.02,12448.0,55.7719,56.0282,55.6895,55.8451,12448.0
2018-09-06 10:00:00,61.02,61.18,60.91,61.16,15414.0,55.8451,55.9915,55.7444,55.9732,15414.0
2018-09-06 10:30:00,61.18,61.23,61.04,61.14,15968.0,55.9915,56.0373,55.8634,55.9549,15968.0
2018-09-06 11:00:00,61.13,61.15,61.0,61.13,28070.0,55.9458,55.9641,55.8268,55.9458,28070.0
2018-09-06 11:30:00,61.12,61.2,61.06,61.19,13957.0,55.9366,56.0098,55.8817,56.0007,13957.0
2018-09-06 12:00:00,61.17,61.23,61.1,61.12,21566.0,55.9824,56.0373,55.9183,55.9366,21566.0
2018-09-06 12:30:00,61.12,61.24,61.12,61.21,12387.0,55.9366,56.0465,55.9366,56.019,12387.0
2018-09-06 13:00:00,61.21,61.22,61.11,61.16,13063.0,56.019,56.0282,55.9275,55.9732,13063.0
2018-09-06 13:30:00,61.16,61.54,61.15,61.5,45028.0,55.9732,56.321,55.9641,56.2844,45028.0
2018-09-06 14:00:00,61.5,61.53,61.34,61.42,19207.0,56.2844,56.3119,56.138,56.2112,19207.0
2018-09-06 14:30:00,61.44,61.57,61.44,61.5,16360.0,56.2295,56.3485,56.2295,56.2844,16360.0
2018-09-06 15:00:00,61.5,61.57,61.43,61.57,28102.0,56.2844,56.3485,56.2203,56.3485,28102.0
2018-09-06 15:30:00,61.58,61.61,61.43,61.58,89931.0,56.3576,56.3851,56.2203,56.3576,89931.0
2018-09-07 09:30:00,61.38,61.74,61.35,61.57,89345.0,56.1746,56.5041,56.1471,56.3485,89345.0
2018-09-07 10:00:00,61.52,61.69,61.48,61.59,62389.0,56.3027,56.4583,56.2661,56.3668,62389.0
2018-09-07 10:30:00,61.59,62.08,61.59,61.96,12867.0,56.3668,56.8152,56.3668,56.7054,12867.0
2018-09-07 11:00:00,61.93,61.93,61.68,61.72,7334.0,56.6779,56.6779,56.4491,56.4857,7334.0
2018-09-07 11:30:00,61.7,61.86,61.66,61.7,10226.0,56.4674,56.6139,56.4308,56.4674,10226.0
2018-09-07 12:00:00,61.68,61.68,61.48,61.52,30094.0,56.4491,56.4491,56.2661,56.3027,30094.0
2018-09-07 12:30:00,61.51,61.67,61.5,61.67,19040.0,56.2936,56.44,56.2844,56.44,19040.0
2018-09-07 13:00:00,61.61,61.61,61.52,61.59,18565.0,56.3851,56.3851,56.3027,56.3668,18565.0
2018-09-07 13:30:00,61.58,61.62,61.48,61.48,8540.0,56.3576,56.3942,56.2661,56.2661,8540.0
2018-09-07 14:00:00,61.48,61.64,61.48,61.55,16840.0,56.2661,56.4125,56.2661,56.3302,16840.0
2018-09-07 14:30:00,61.55,61.55,61.49,61.53,29295.0,56.3302,56.3302,56.2753,56.3119,29295.0
2018-09-07 15:00:00,61.52,61.58,61.49,61.56,14266.0,56.3027,56.3576,56.2753,56.3393,14266.0
2018-09-07 15:30:00,61.56,61.59,61.49,61.55,61716.0,56.3393,56.3668,56.2753,56.3302,61716.0
2018-09-10 09:30:00,61.73,62.11,61.71,61.98,25341.0,56.4949,56.8427,56.4766,56.7237,25341.0
2018-09-10 10:00:00,61.97,62.02,61.87,61.9,9262.0,56.7145,56.7603,56.623,56.6505,9262.0
2018-09-10 10:30:00,61.9,61.92,61.72,61.78,18472.0,56.6505,56.6688,56.4857,56.5407,18472.0
2018-09-10 11:00:00,61.76,61.91,61.75,61.83,11960.0,56.5224,56.6596,56.5132,56.5864,11960.0
2018-09-10 11:30:00,61.79,61.81,61.58,61.73,33712.0,56.5498,56.5681,56.3576,56.4949,33712.0
2018-09-10 12:00:00,61.74,61.8,61.73,61.73,6475.0,56.5041,56.559,56.4949,56.4949,6475.0
2018-09-10 12:30:00,61.68,61.76,61.67,61.76,10232.0,56.4491,56.5224,56.44,56.5224,10232.0
2018-09-10 13:00:00,61.75,61.77,61.72,61.74,65028.0,56.5132,56.5315,56.4857,56.5041,65028.0
2018-09-10 13:30:00,61.74,61.79,61.7,61.78,36121.0,56.5041,56.5498,56.4674,56.5407,36121.0
2018-09-10 14:00:00,61.79,61.91,61.72,61.88,16577.0,56.5498,56.6596,56.4857,56.6322,16577.0
2018-09-10 14:30:00,61.9,61.9,61.82,61.9,24472.0,56.6505,56.6505,56.5773,56.6505,24472.0
2018-09-10 15:00:00,61.87,62.05,61.87,61.98,35943.0,56.623,56.7878,56.623,56.7237,35943.0
2018-09-10 15:30:00,61.97,61.99,61.73,61.79,85619.0,56.7145,56.7329,56.4949,56.5498,85619.0
2018-09-11 09:30:00,61.57,61.68,61.27,61.4,24865.0,56.3485,56.4491,56.0739,56.1929,24865.0
2018-09-11 10:00:00,61.4,61.52,61.22,61.31,10612.0,56.1929,56.3027,56.0282,56.1105,10612.0
2018-09-11 10:30:00,61.29,61.38,61.26,61.34,25506.0,56.0922,56.1746,56.0648,56.138,25506.0
2018-09-11 11:00:00,61.34,61.44,61.32,61.42,9857.0,56.138,56.2295,56.1197,56.2112,9857.0
2018-09-11 11:30:00,61.43,61.56,61.39,61.56,16491.0,56.2203,56.3393,56.1837,56.3393,16491.0
2018-09-11 12:00:00,61.58,61.65,61.5,61.5,18913.0,56.3576,56.4217,56.2844,56.2844,18913.0
2018-09-11 12:30:00,61.5,61.51,61.43,61.48,31500.0,56.2844,56.2936,56.2203,56.2661,31500.0
2018-09-11 13:00:00,61.5,61.52,61.39,61.46,15032.0,56.2844,56.3027,56.1837,56.2478,15032.0
2018-09-11 13:30:00,61.46,61.52,61.37,61.39,18808.0,56.2478,56.3027,56.1654,56.1837,18808.0
2018-09-11 14:00:00,61.4,61.4,61.3,61.36,12873.0,56.1929,56.1929,56.1014,56.1563,12873.0
2018-09-11 14:30:00,61.37,61.38,61.28,61.3,24702.0,56.1654,56.1746,56.0831,56.1014,24702.0
2018-09-11 15:00:00,61.29,61.31,61.23,61.23,16272.0,56.0922,56.1105,56.0373,56.0373,16272.0
2018-09-11 15:30:00,61.22,61.32,61.14,61.23,52072.0,56.0282,56.1197,55.9549,56.0373,52072.0
2018-09-12 09:30:00,61.19,61.4,61.05,61.2,13616.0,56.0007,56.1929,55.8726,56.0098,13616.0
2018-09-12 10:00:00,61.2,61.25,61.05,61.08,8342.0,56.0098,56.0556,55.8726,55.9,8342.0
2018-09-12 10:30:00,61.05,61.18,61.01,61.08,19373.0,55.8726,55.9915,55.836,55.9,19373.0
2018-09-12 11:00:00,61.08,61.45,60.97,61.45,20998.0,55.9,56.2386,55.7994,56.2386,20998.0
2018-09-12 11:30:00,61.44,61.47,61.16,61.16,9741.0,56.2295,56.257,55.9732,55.9732,9741.0
2018-09-12 12:00:00,61.18,61.33,61.14,61.33,35218.0,55.9915,56.1288,55.9549,56.1288,35218.0
2018-09-12 12:30:00,61.37,61.46,61.18,61.19,14325.0,56.1654,56.2478,55.9915,56.0007,14325.0
2018-09-12 13:00:00,61.23,61.37,61.16,61.28,11509.0,56.0373,56.1654,55.9732,56.0831,11509.0
2018-09-12 13:30:00,61.31,61.31,61.18,61.27,9770.0,56.1105,56.1105,55.9915,56.0739,9770.0
2018-09-12 14:00:00,61.26,61.32,61.22,61.3,14619.0,56.0648,56.1197,56.0282,56.1014,14619.0
2018-09-12 14:30:00,61.3,61.38,61.29,61.37,10578.0,56.1014,56.1746,56.0922,56.1654,10578.0
2018-09-12 15:00:00,61.36,61.52,61.36,61.51,23369.0,56.1563,56.3027,56.1563,56.2936,23369.0
2018-09-12 15:30:00,61.52,61.62,61.45,61.48,43393.0,56.3027,56.3942,56.2386,56.2661,43393.0
2018-09-13 09:30:00,61.61,62.35,61.51,62.32,14917.0,56.3851,57.0623,56.2936,57.0349,14917.0
2018-09-13 10:00:00,62.38,62.64,62.31,62.4,19877.0,57.0898,57.3277,57.0257,57.1081,19877.0
2018-09-13 10:30:00,62.38,62.4,62.12,62.19,14120.0,57.0898,57.1081,56.8518,56.9159,14120.0
2018-09-13 11:00:00,62.21,62.38,62.14,62.14,10819.0,56.9342,57.0898,56.8701,56.8701,10819.0
2018-09-13 11:30:00,62.16,62.29,62.16,62.21,31317.0,56.8884,57.0074,56.8884,56.9342,31317.0
2018-09-13 12:00:00,62.25,62.32,62.21,62.24,11266.0,56.9708,57.0349,56.9342,56.9617,11266.0
2018-09-13 12:30:00,62.23,62.25,62.15,62.17,19142.0,56.9525,56.9708,56.8793,56.8976,19142.0
2018-09-13 13:00:00,62.16,62.17,62.04,62.11,14629.0,56.8884,56.8976,56.7786,56.8427,14629.0
2018-09-13 13:30:00,62.09,62.28,62.08,62.23,32210.0,56.8244,56.9983,56.8152,56.9525,32210.0
2018-09-13 14:00:00,62.22,62.33,62.22,62.33,9784.0,56.9433,57.044,56.9433,57.044,9784.0
2018-09-13 14:30:00,62.3,62.35,62.23,62.28,19748.0,57.0166,57.0623,56.9525,56.9983,19748.0
2018-09-13 15:00:00,62.26,62.28,62.23,62.25,21321.0,56.98,56.9983,56.9525,56.9708,21321.0
2018-09-13 15:30:00,62.26,62.27,62.07,62.19,122458.0,56.98,56.9891,56.8061,56.9159,122458.0
2018-09-14 09:30:00,62.16,62.41,62.16,62.32,8068.0,56.8884,57.1172,56.8884,57.0349,8068.0
2018-09-14 10:00:00,62.36,62.48,62.26,62.38,5924.0,57.0715,57.1813,56.98,57.0898,5924.0
2018-09-14 10:30:00,62.41,62.41,62.23,62.28,15693.0,57.1172,57.1172,56.9525,56.9983,15693.0
2018-09-14 11:00:00,62.27,62.29,62.23,62.29,16918.0,56.9891,57.0074,56.9525,57.0074,16918.0
2018-09-14 11:30:00,62.33,62.62,62.33,62.49,13353.0,57.044,57.3094,57.044,57.1904,13353.0
2018-09-14 12:00:00,62.48,62.48,62.3,62.45,14662.0,57.1813,57.1813,57.0166,57.1538,14662.0
2018-09-14 12:30:00,62.44,62.56,62.39,62.51,12904.0,57.1447,57.2545,57.0989,57.2088,12904.0
2018-09-14 13:00:00,62.51,62.72,62.51,62.72,13705.0,57.2088,57.4009,57.2088,57.4009,13705.0
2018-09-14 13:30:00,62.73,62.78,62.68,62.7,7172.0,57.4101,57.4559,57.3643,57.3826,7172.0
2018-09-14 14:00:00,62.72,62.84,62.67,62.82,14473.0,57.4009,57.5108,57.3552,57.4925,14473.0
2018-09-14 14:30:00,62.81,62.86,62.77,62.8,16560.0,57.4833,57.5291,57.4467,57.4742,16560.0
2018-09-14 15:00:00,62.81,62.86,62.66,62.68,22884.0,57.4833,57.5291,57.346,57.3643,22884.0
2018-09-14 15:30:00,62.68,62.7,62.54,62.56,85846.0,57.3643,57.3826,57.2362,57.2545,85846.0
2018-09-17 09:30:00,62.46,62.79,62.46,62.55,34904.0,57.163,57.465,57.163,57.2454,34904.0
2018-09-17 10:00:00,62.59,62.62,62.39,62.46,35122.0,57.282,57.3094,57.0989,57.163,35122.0
2018-09-17 10:30:00,62.46,62.86,62.45,62.83,21038.0,57.163,57.5291,57.1538,57.5016,21038.0
2018-09-17 11:00:00,62.85,63.12,62.85,63.0,8685.0,57.5199,57.767,57.5199,57.6572,8685.0
2018-09-17 11:30:00,62.97,63.04,62.93,63.01,15394.0,57.6297,57.6938,57.5931,57.6663,15394.0
2018-09-17 12:00:00,63.01,63.04,62.91,62.96,19788.0,57.6663,57.6938,57.5748,57.6206,19788.0
2018-09-17 12:30:00,62.96,63.06,62.93,62.99,17100.0,57.6206,57.7121,57.5931,57.648,17100.0
2018-09-17 13:00:00,63.0,63.05,62.93,63.03,15470.0,57.6572,57.703,57.5931,57.6847,15470.0
2018-09-17 13:30:00,63.03,63.03,62.96,62.99,14585.0,57.6847,57.6847,57.6206,57.648,14585.0
2018-09-17 14:00:00,62.99,63.05,62.95,63.01,36036.0,57.648,57.703,57.6114,57.6663,36036.0
2018-09-17 14:30:00,63.02,63.08,62.97,63.02,36743.0,57.6755,57.7304,57.6297,57.6755,36743.0
2018-09-17 15:00:00,63.03,63.05,62.82,62.89,43612.0,57.6847,57.703,57.4925,57.5565,43612.0
2018-09-17 15:30:00,62.89,63.18,62.78,63.14,154794.0,57.5565,57.8219,57.4559,57.7853,154794.0
2018-09-18 09:30:00,63.1,63.6,63.0,63.19,24838.0,57.7487,58.2063,57.6572,57.8311,24838.0
2018-09-18 10:00:00,63.21,63.31,63.04,63.05,64918.0,57.8494,57.9409,57.6938,57.703,64918.0
2018-09-18 10:30:00,63.03,63.04,62.66,62.79,119348.0,57.6847,57.6938,57.346,57.465,119348.0
2018-09-18 11:00:00,62.81,63.12,62.81,63.0,42294.0,57.4833,57.767,57.4833,57.6572,42294.0
2018-09-18 11:30:00,63.02,63.09,62.94,63.0,13754.0,57.6755,57.7396,57.6023,57.6572,13754.0
2018-09-18 12:00:00,63.01,63.03,62.83,62.89,16050.0,57.6663,57.6847,57.5016,57.5565,16050.0
2018-09-18 12:30:00,62.89,62.99,62.88,62.9,17270.0,57.5565,57.648,57.5474,57.5657,17270.0
2018-09-18 13:00:00,62.93,63.05,62.88,63.02,18706.0,57.5931,57.703,57.5474,57.6755,18706.0
2018-09-18 13:30:00,63.02,63.48,62.96,63.43,56382.0,57.6755,58.0965,57.6206,58.0507,56382.0
2018-09-18 14:00:00,63.43,63.52,63.36,63.5,24660.0,58.0507,58.1331,57.9867,58.1148,24660.0
2018-09-18 14:30:00,63.48,63.62,63.45,63.45,31455.0,58.0965,58.2246,58.069,58.069,31455.0
2018-09-18 15:00:00,63.47,63.51,63.36,63.47,49600.0,58.0873,58.1239,57.9867,58.0873,49600.0
2018-09-18 15:30:00,63.48,63.48,63.29,63.31,102800.0,58.0965,58.0965,57.9226,57.9409,102800.0
2018-09-19 09:30:00,63.42,64.01,63.31,63.41,19769.0,58.0416,58.5815,57.9409,58.0324,19769.0
2018-09-19 10:00:00,63.4,63.46,63.06,63.2,29777.0,58.0233,58.0782,57.7121,57.8402,29777.0
2018-09-19 10:30:00,63.14,63.34,63.12,63.33,44959.0,57.7853,57.9684,57.767,57.9592,44959.0
2018-09-19 11:00:00,63.34,63.44,63.04,63.07,86110.0,57.9684,58.0599,57.6938,57.7213,86110.0
2018-09-19 11:30:00,63.1,63.23,63.03,63.17,20338.0,57.7487,57.8677,57.6847,57.8128,20338.0
2018-09-19 12:00:00,63.23,63.24,63.11,63.16,12025.0,57.8677,57.8768,57.7579,57.8036,12025.0
2018-09-19 12:30:00,63.15,63.15,62.97,63.1,19651.0,57.7945,57.7945,57.6297,57.7487,19651.0
2018-09-19 13:00:00,63.1,63.11,62.99,63.05,27553.0,57.7487,57.7579,57.648,57.703,27553.0
2018-09-19 13:30:00,63.01,63.11,62.99,63.02,25818.0,57.6663,57.7579,57.648,57.6755,25818.0
2018-09-19 14:00:00,63.04,63.08,62.87,62.87,17367.0,57.6938,57.7304,57.5382,57.5382,17367.0
2018-09-19 14:30:00,62.86,62.86,62.7,62.7,9613.0,57.5291,57.5291,57.3826,57.3826,9613.0
2018-09-19 15:00:00,62.7,62.72,62.5,62.52,17021.0,57.3826,57.4009,57.1996,57.2179,17021.0
2018-09-19 15:30:00,62.52,62.53,62.03,62.19,144704.0,57.2179,57.2271,56.7695,56.9159,144704.0
2018-09-20 09:30:00,62.37,62.62,61.77,61.77,58719.0,57.0806,57.3094,56.5315,56.5315,58719.0
2018-09-20 10:00:00,61.71,62.1,61.67,61.81,44181.0,56.4766,56.8335,56.44,56.5681,44181.0
2018-09-20 10:30:00,61.77,62.15,61.77,61.99,23385.0,56.5315,56.8793,56.5315,56.7329,23385.0
2018-09-20 11:00:00,62.02,62.45,62.02,62.45,76683.0,56.7603,57.1538,56.7603,57.1538,76683.0
2018-09-20 11:30:00,62.45,62.67,62.4,62.65,20192.0,57.1538,57.3552,57.1081,57.3369,20192.0
2018-09-20 12:00:00,62.67,62.78,62.53,62.58,10194.0,57.3552,57.4559,57.2271,57.2728,10194.0
2018-09-20 12:30:00,62.6,62.72,62.6,62.66,18110.0,57.2911,57.4009,57.2911,57.346,18110.0
2018-09-20 13:00:00,62.65,62.7,62.44,62.45,17248.0,57.3369,57.3826,57.1447,57.1538,17248.0
2018-09-20 13:30:00,62.45,62.62,62.43,62.54,17294.0,57.1538,57.3094,57.1355,57.2362,17294.0
2018-09-20 14:00:00,62.54,62.56,62.43,62.51,70290.0,57.2362,57.2545,57.1355,57.2088,70290.0
2018-09-20 14:30:00,62.51,62.67,62.49,62.52,25697.0,57.2088,57.3552,57.1904,57.2179,25697.0
2018-09-20 15:00:00,62.53,62.84,62.53,62.75,18274.0,57.2271,57.5108,57.2271,57.4284,18274.0
2018-09-20 15:30:00,62.74,62.93,62.74,62.89,75620.0,57.4192,57.5931,57.4192,57.5565,75620.0
2018-09-21 09:30:00,63.23,63.31,62.97,63.0,34249.0,57.8677,57.9409,57.6297,57.6572,34249.0
2018-09-21 10:00:00,63.05,63.13,62.9,62.9,18973.0,57.703,57.7762,57.5657,57.5657,18973.0
2018-09-21 10:30:00,62.87,63.05,62.83,63.01,34549.0,57.5382,57.703,57.5016,57.6663,34549.0
2018-09-21 11:00:00,63.0,63.03,62.94,63.03,25767.0,57.6572,57.6847,57.6023,57.6847,25767.0
2018-09-21 11:30:00,63.03,63.08,63.0,63.04,9300.0,57.6847,57.7304,57.6572,57.6938,9300.0
2018-09-21 12:00:00,63.03,63.11,63.0,63.0,15409.0,57.6847,57.7579,57.6572,57.6572,15409.0
2018-09-21 12:30:00,63.0,63.1,62.98,63.07,11421.0,57.6572,57.7487,57.6389,57.7213,11421.0
2018-09-21 13:00:00,63.08,63.09,63.02,63.06,15132.0,57.7304,57.7396,57.6755,57.7121,15132.0
2018-09-21 13:30:00,63.06,63.08,63.0,63.03,13889.0,57.7121,57.7304,57.6572,57.6847,13889.0
2018-09-21 14:00:00,63.03,63.05,62.95,63.0,28031.0,57.6847,57.703,57.6114,57.6572,28031.0
2018-09-21 14:30:00,63.0,63.01,62.78,62.83,18452.0,57.6572,57.6663,57.4559,57.5016,18452.0
2018-09-21 15:00:00,62.83,62.88,62.8,62.8,18411.0,57.5016,57.5474,57.4742,57.4742,18411.0
2018-09-21 15:30:00,62.8,62.82,62.57,62.7,113961.0,57.4742,57.4925,57.2637,57.3826,113961.0
2018-09-24 09:30:00,62.48,62.51,62.05,62.08,7024.0,57.1813,57.2088,56.7878,56.8152,7024.0
2018-09-24 10:00:00,62.0,62.07,61.79,61.79,6419.0,56.742,56.8061,56.5498,56.5498,6419.0
2018-09-24 10:30:00,61.7,61.82,61.54,61.63,7724.0,56.4674,56.5773,56.321,56.4034,7724.0
2018-09-24 11:00:00,61.63,61.96,61.57,61.9,10644.0,56.4034,56.7054,56.3485,56.6505,10644.0
2018-09-24 11:30:00,61.86,62.04,61.86,61.94,9930.0,56.6139,56.7786,56.6139,56.6871,9930.0
2018-09-24 12:00:00,61.94,61.97,61.72,61.72,24867.0,56.6871,56.7145,56.4857,56.4857,24867.0
2018-09-24 12:30:00,61.77,61.85,61.66,61.79,19205.0,56.5315,56.6047,56.4308,56.5498,19205.0
2018-09-24 13:00:00,61.79,62.0,61.78,61.97,19254.0,56.5498,56.742,56.5407,56.7145,19254.0
2018-09-24 13:30:00,61.95,62.0,61.86,61.86,19550.0,56.6962,56.742,56.6139,56.6139,19550.0
2018-09-24 14:00:00,61.86,61.92,61.84,61.86,15234.0,56.6139,56.6688,56.5956,56.6139,15234.0
2018-09-24 14:30:00,61.86,61.93,61.86,61.9,13636.0,56.6139,56.6779,56.6139,56.6505,13636.0
2018-09-24 15:00:00,61.91,62.0,61.89,61.94,18960.0,56.6596,56.742,56.6413,56.6871,18960.0
2018-09-24 15:30:00,61.95,62.0,61.9,61.97,42451.0,56.6962,56.742,56.6505,56.7145,42451.0
2018-09-25 09:30:00,62.02,62.03,61.79,61.8,3445.0,56.7603,56.7695,56.5498,56.559,3445.0
2018-09-25 10:00:00,61.76,62.03,61.75,61.91,10021.0,56.5224,56.7695,56.5132,56.6596,10021.0
2018-09-25 10:30:00,61.93,62.18,61.87,62.14,7102.0,56.6779,56.9067,56.623,56.8701,7102.0
2018-09-25 11:00:00,62.09,62.09,61.86,61.98,7840.0,56.8244,56.8244,56.6139,56.7237,7840.0
2018-09-25 11:30:00,61.97,61.97,61.81,61.82,15811.0,56.7145,56.7145,56.5681,56.5773,15811.0
2018-09-25 12:00:00,61.84,62.06,61.84,62.06,13418.0,56.5956,56.7969,56.5956,56.7969,13418.0
2018-09-25 12:30:00,62.08,62.19,62.01,62.19,12795.0,56.8152,56.9159,56.7512,56.9159,12795.0
2018-09-25 13:00:00,62.16,62.4,62.09,62.15,25155.0,56.8884,57.1081,56.8244,56.8793,25155.0
2018-09-25 13:30:00,62.1,62.19,62.05,62.18,5900.0,56.8335,56.9159,56.7878,56.9067,5900.0
2018-09-25 14:00:00,62.18,62.34,62.11,62.24,15340.0,56.9067,57.0532,56.8427,56.9617,15340.0
2018-09-25 14:30:00,62.28,62.32,62.23,62.31,14020.0,56.9983,57.0349,56.9525,57.0257,14020.0
2018-09-25 15:00:00,62.33,62.37,62.29,62.33,16229.0,57.044,57.0806,57.0074,57.044,16229.0
2018-09-25 15:30:00,62.31,62.32,62.07,62.1,69624.0,57.0257,57.0349,56.8061,56.8335,69624.0
2018-09-26 09:30:00,62.24,62.27,61.82,61.95,13039.0,56.9617,56.9891,56.5773,56.6962,13039.0
2018-09-26 10:00:00,61.82,61.92,61.7,61.88,13717.0,56.5773,56.6688,56.4674,56.6322,13717.0
2018-09-26 10:30:00,61.88,61.9,61.56,61.63,32848.0,56.6322,56.6505,56.3393,56.4034,32848.0
2018-09-26 11:00:00,61.6,61.61,61.5,61.54,11584.0,56.3759,56.3851,56.2844,56.321,11584.0
2018-09-26 11:30:00,61.54,61.56,61.36,61.56,22966.0,56.321,56.3393,56.1563,56.3393,22966.0
2018-09-26 12:00:00,61.57,61.81,61.54,61.71,15394.0,56.3485,56.5681,56.321,56.4766,15394.0
2018-09-26 12:30:00,61.71,61.77,61.65,61.75,17517.0,56.4766,56.5315,56.4217,56.5132,17517.0
2018-09-26 13:00:00,61.78,61.9,61.77,61.87,25813.0,56.5407,56.6505,56.5315,56.623,25813.0
2018-09-26 13:30:00,61.88,62.06,61.78,61.81,39652.0,56.6322,56.7969,56.5407,56.5681,39652.0
2018-09-26 14:00:00,61.85,62.18,61.85,61.96,38122.0,56.6047,56.9067,56.6047,56.7054,38122.0
2018-09-26 14:30:00,61.98,62.0,61.75,61.81,14981.0,56.7237,56.742,56.5132,56.5681,14981.0
2018-09-26 15:00:00,61.81,62.04,61.77,62.02,41696.0,56.5681,56.7786,56.5315,56.7603,41696.0
2018-09-26 15:30:00,62.02,62.04,61.48,61.57,111485.0,56.7603,56.7786,56.2661,56.3485,111485.0
2018-09-27 09:30:00,61.63,61.7,61.33,61.36,18306.0,56.4034,56.4674,56.1288,56.1563,18306.0
2018-09-27 10:00:00,61.35,61.43,61.24,61.39,12964.0,56.1471,56.2203,56.0465,56.1837,12964.0
2018-09-27 10:30:00,61.39,61.88,61.39,61.87,13096.0,56.1837,56.6322,56.1837,56.623,13096.0
2018-09-27 11:00:00,61.84,61.96,61.83,61.96,16786.0,56.5956,56.7054,56.5864,56.7054,16786.0
2018-09-27 11:30:00,61.97,61.99,61.78,61.82,6464.0,56.7145,56.7329,56.5407,56.5773,6464.0
2018-09-27 12:00:00,61.79,61.98,61.79,61.98,3947.0,56.5498,56.7237,56.5498,56.7237,3947.0
2018-09-27 12:30:00,61.99,62.1,61.98,62.04,5699.0,56.7329,56.8335,56.7237,56.7786,5699.0
2018-09-27 13:00:00,62.02,62.02,61.89,61.93,3380.0,56.7603,56.7603,56.6413,56.6779,3380.0
2018-09-27 13:30:00,61.91,62.02,61.89,61.96,6511.0,56.6596,56.7603,56.6413,56.7054,6511.0
2018-09-27 14:00:00,61.93,61.99,61.88,61.99,8643.0,56.6779,56.7329,56.6322,56.7329,8643.0
2018-09-27 14:30:00,61.97,61.97,61.89,61.92,6801.0,56.7145,56.7145,56.6413,56.6688,6801.0
2018-09-27 15:00:00,61.93,61.95,61.86,61.89,8361.0,56.6779,56.6962,56.6139,56.6413,8361.0
2018-09-27 15:30:00,61.87,61.93,61.81,61.83,41759.0,56.623,56.6779,56.5681,56.5864,41759.0
2018-09-28 09:30:00,61.71,62.26,61.71,62.26,9142.0,56.4766,56.98,56.4766,56.98,9142.0
2018-09-28 10:00:00,62.24,62.74,62.23,62.67,13527.0,56.9617,57.4192,56.9525,57.3552,13527.0
2018-09-28 10:30:00,62.62,62.68,62.41,62.55,6258.0,57.3094,57.3643,57.1172,57.2454,6258.0
2018-09-28 11:00:00,62.53,62.66,62.48,62.58,5659.0,57.2271,57.346,57.1813,57.2728,5659.0
2018-09-28 11:30:00,62.6,62.61,62.44,62.55,11082.0,57.2911,57.3003,57.1447,57.2454,11082.0
2018-09-28 12:00:00,62.6,62.72,62.49,62.61,12065.0,57.2911,57.4009,57.1904,57.3003,12065.0
2018-09-28 12:30:00,62.61,62.72,62.56,62.65,19471.0,57.3003,57.4009,57.2545,57.3369,19471.0
2018-09-28 13:00:00,62.66,62.69,62.58,62.69,13351.0,57.346,57.3735,57.2728,57.3735,13351.0
2018-09-28 13:30:00,62.7,62.76,62.61,62.65,8874.0,57.3826,57.4376,57.3003,57.3369,8874.0
2018-09-28 14:00:00,62.63,62.74,62.52,62.68,19227.0,57.3186,57.4192,57.2179,57.3643,19227.0
2018-09-28 14:30:00,62.65,62.69,62.49,62.49,7651.0,57.3369,57.3735,57.1904,57.1904,7651.0
2018-09-28 15:00:00,62.51,62.65,62.48,62.58,41350.0,57.2088,57.3369,57.1813,57.2728,41350.0
2018-09-28 15:30:00,62.56,62.66,62.47,62.56,67120.0,57.2545,57.346,57.1721,57.2545,67120.0
2018-10-01 09:30:00,63.04,63.17,62.47,62.7,12670.0,57.6938,57.8128,57.1721,57.3826,12670.0
2018-10-01 10:00:00,62.66,62.74,62.54,62.64,15794.0,57.346,57.4192,57.2362,57.3277,15794.0
2018-10-01 10:30:00,62.59,62.78,62.53,62.64,17185.0,57.282,57.4559,57.2271,57.3277,17185.0
2018-10-01 11:00:00,62.65,62.76,62.62,62.71,7014.0,57.3369,57.4376,57.3094,57.3918,7014.0
2018-10-01 11:30:00,62.67,62.77,62.66,62.72,9336.0,57.3552,57.4467,57.346,57.4009,9336.0
2018-10-01 12:00:00,62.75,62.79,62.57,62.59,9423.0,57.4284,57.465,57.2637,57.282,9423.0
2018-10-01 12:30:00,62.59,62.61,62.39,62.41,13198.0,57.282,57.3003,57.0989,57.1172,13198.0
2018-10-01 13:00:00,62.39,62.52,62.37,62.48,12898.0,57.0989,57.2179,57.0806,57.1813,12898.0
2018-10-01 13:30:00,62.45,62.67,62.43,62.67,11935.0,57.1538,57.3552,57.1355,57.3552,11935.0
2018-10-01 14:00:00,62.67,62.85,62.65,62.82,19963.0,57.3552,57.5199,57.3369,57.4925,19963.0
2018-10-01 14:30:00,62.81,62.88,62.78,62.8,13853.0,57.4833,57.5474,57.4559,57.4742,13853.0
2018-10-01 15:00:00,62.79,62.88,62.79,62.84,52723.0,57.465,57.5474,57.465,57.5108,52723.0
2018-10-01 15:30:00,62.84,63.2,62.8,63.08,113902.0,57.5108,57.8402,57.4742,57.7304,113902.0
2018-10-02 09:30:00,62.88,63.34,62.88,62.98,16395.0,57.5474,57.9684,57.5474,57.6389,16395.0
2018-10-02 10:00:00,63.04,63.07,62.88,62.98,7378.0,57.6938,57.7213,57.5474,57.6389,7378.0
2018-10-02 10:30:00,63.02,63.21,62.87,63.05,8652.0,57.6755,57.8494,57.5382,57.703,8652.0
2018-10-02 11:00:00,63.1,63.22,62.97,63.13,24415.0,57.7487,57.8585,57.6297,57.7762,24415.0
2018-10-02 11:30:00,63.11,63.29,63.07,63.24,15567.0,57.7579,57.9226,57.7213,57.8768,15567.0
2018-10-02 12:00:00,63.24,63.29,63.11,63.11,8155.0,57.8768,57.9226,57.7579,57.7579,8155.0
2018-10-02 12:30:00,63.18,63.34,63.14,63.16,33812.0,57.8219,57.9684,57.7853,57.8036,33812.0
2018-10-02 13:00:00,63.2,63.31,63.18,63.27,8247.0,57.8402,57.9409,57.8219,57.9043,8247.0
2018-10-02 13:30:00,63.28,63.36,63.28,63.34,8862.0,57.9135,57.9867,57.9135,57.9684,8862.0
2018-10-02 14:00:00,63.33,63.48,63.32,63.33,15069.0,57.9592,58.0965,57.9501,57.9592,15069.0
2018-10-02 14:30:00,63.26,63.32,63.15,63.15,7281.0,57.8951,57.9501,57.7945,57.7945,7281.0
2018-10-02 15:00:00,63.13,63.14,62.99,62.99,9737.0,57.7762,57.7853,57.648,57.648,9737.0
2018-10-02 15:30:00,63.01,63.22,62.97,63.18,62353.0,57.6663,57.8585,57.6297,57.8219,62353.0
2018-10-03 09:30:00,63.35,63.35,63.07,63.14,11877.0,57.9775,57.9775,57.7213,57.7853,11877.0
2018-10-03 10:00:00,63.05,63.44,63.05,63.42,27910.0,57.703,58.0599,57.703,58.0416,27910.0
2018-10-03 10:30:00,63.42,63.58,63.41,63.55,12993.0,58.0416,58.188,58.0324,58.1606,12993.0
2018-10-03 11:00:00,63.54,63.66,63.51,63.57,10921.0,58.1514,58.2612,58.1239,58.1789,10921.0
2018-10-03 11:30:00,63.55,63.55,63.34,63.35,9401.0,58.1606,58.1606,57.9684,57.9775,9401.0
2018-10-03 12:00:00,63.35,63.44,63.33,63.42,23983.0,57.9775,58.0599,57.9592,58.0416,23983.0
2018-10-03 12:30:00,63.42,63.46,63.32,63.32,9525.0,58.0416,58.0782,57.9501,57.9501,9525.0
2018-10-03 13:00:00,63.32,63.33,63.19,63.19,12643.0,57.9501,57.9592,57.8311,57.8311,12643.0
2018-10-03 13:30:00,63.22,63.3,63.19,63.19,6824.0,57.8585,57.9318,57.8311,57.8311,6824.0
2018-10-03 14:00:00,63.2,63.23,63.05,63.09,9318.0,57.8402,57.8677,57.703,57.7396,9318.0
2018-10-03 14:30:00,63.09,63.09,62.95,63.02,17004.0,57.7396,57.7396,57.6114,57.6755,17004.0
2018-10-03 15:00:00,63.02,63.14,62.97,63.0,25845.0,57.6755,57.7853,57.6297,57.6572,25845.0
2018-10-03 15:30:00,62.99,63.1,62.95,63.05,69342.0,57.648,57.7487,57.6114,57.703,69342.0
2018-10-04 09:30:00,63.01,63.59,62.67,63.0,73784.0,57.6663,58.1972,57.3552,57.6572,73784.0
2018-10-04 10:00:00,63.09,63.33,63.04,63.24,12945.0,57.7396,57.9592,57.6938,57.8768,12945.0
2018-10-04 10:30:00,63.2,63.32,63.09,63.23,30278.0,57.8402,57.9501,57.7396,57.8677,30278.0
2018-10-04 11:00:00,63.25,63.31,63.17,63.19,37043.0,57.886,57.9409,57.8128,57.8311,37043.0
2018-10-04 11:30:00,63.2,63.21,63.03,63.03,6600.0,57.8402,57.8494,57.6847,57.6847,6600.0
2018-10-04 12:00:00,63.03,63.03,62.52,62.57,39695.0,57.6847,57.6847,57.2179,57.2637,39695.0
2018-10-04 12:30:00,62.57,62.77,62.4,62.43,51851.0,57.2637,57.4467,57.1081,57.1355,51851.0
2018-10-04 13:00:00,62.4,62.61,62.26,62.26,36902.0,57.1081,57.3003,56.98,56.98,36902.0
2018-10-04 13:30:00,62.29,62.39,62.17,62.32,8905.0,57.0074,57.0989,56.8976,57.0349,8905.0
2018-10-04 14:00:00,62.34,62.44,62.29,62.37,8217.0,57.0532,57.1447,57.0074,57.0806,8217.0
2018-10-04 14:30:00,62.33,62.74,62.29,62.72,12901.0,57.044,57.4192,57.0074,57.4009,12901.0
2018-10-04 15:00:00,62.72,62.83,62.67,62.68,11488.0,57.4009,57.5016,57.3552,57.3643,11488.0
2018-10-04 15:30:00,62.69,62.99,62.68,62.94,79527.0,57.3735,57.648,57.3643,57.6023,79527.0
2018-10-05 09:30:00,63.01,63.53,62.81,63.51,37584.0,57.6663,58.1423,57.4833,58.1239,37584.0
2018-10-05 10:00:00,63.39,63.55,63.24,63.29,25142.0,58.0141,58.1606,57.8768,57.9226,25142.0
2018-10-05 10:30:00,63.29,63.32,63.13,63.18,11661.0,57.9226,57.9501,57.7762,57.8219,11661.0
2018-10-05 11:00:00,63.15,63.18,63.06,63.08,14406.0,57.7945,57.8219,57.7121,57.7304,14406.0
2018-10-05 11:30:00,63.08,63.08,62.72,62.75,9712.0,57.7304,57.7304,57.4009,57.4284,9712.0
2018-10-05 12:00:00,62.73,62.88,62.72,62.86,11757.0,57.4101,57.5474,57.4009,57.5291,11757.0
2018-10-05 12:30:00,62.84,63.06,62.78,63.03,19152.0,57.5108,57.7121,57.4559,57.6847,19152.0
2018-10-05 13:00:00,63.06,63.06,62.94,63.0,6203.0,57.7121,57.7121,57.6023,57.6572,6203.0
2018-10-05 13:30:00,63.01,63.13,62.93,63.12,11500.0,57.6663,57.7762,57.5931,57.767,11500.0
2018-10-05 14:00:00,63.08,63.1,62.96,63.02,10608.0,57.7304,57.7487,57.6206,57.6755,10608.0
2018-10-05 14:30:00,63.02,63.08,62.97,62.98,7412.0,57.6755,57.7304,57.6297,57.6389,7412.0
2018-10-05 15:00:00,62.97,63.1,62.95,62.98,40446.0,57.6297,57.7487,57.6114,57.6389,40446.0
2018-10-05 15:30:00,62.97,62.97,62.63,62.67,46253.0,57.6297,57.6297,57.3186,57.3552,46253.0
2018-10-08 09:30:00,62.5,62.67,62.17,62.4,26883.0,57.1996,57.3552,56.8976,57.1081,26883.0
2018-10-08 10:00:00,62.35,62.55,62.3,62.54,19755.0,57.0623,57.2454,57.0166,57.2362,19755.0
2018-10-08 10:30:00,62.54,62.55,62.37,62.49,9882.0,57.2362,57.2454,57.0806,57.1904,9882.0
2018-10-08 11:00:00,62.47,62.47,62.23,62.23,11023.0,57.1721,57.1721,56.9525,56.9525,11023.0
2018-10-08 11:30:00,62.23,62.23,61.91,61.93,12910.0,56.9525,56.9525,56.6596,56.6779,12910.0
2018-10-08 12:00:00,61.98,62.05,61.98,62.03,5875.0,56.7237,56.7878,56.7237,56.7695,5875.0
2018-10-08 12:30:00,62.02,62.02,61.76,61.76,7246.0,56.7603,56.7603,56.5224,56.5224,7246.0
2018-10-08 13:00:00,61.73,61.81,61.57,61.68,9598.0,56.4949,56.5681,56.3485,56.4491,9598.0
2018-10-08 13:30:00,61.68,61.7,61.57,61.57,17199.0,56.4491,56.4674,56.3485,56.3485,17199.0
2018-10-08 14:00:00,61.54,61.7,61.53,61.63,14059.0,56.321,56.4674,56.3119,56.4034,14059.0
2018-10-08 14:30:00,61.63,61.94,61.59,61.9,26293.0,56.4034,56.6871,56.3668,56.6505,26293.0
2018-10-08 15:00:00,61.91,62.05,61.89,61.96,26365.0,56.6596,56.7878,56.6413,56.7054,26365.0
2018-10-08 15:30:00,61.96,61.99,61.85,61.93,52556.0,56.7054,56.7329,56.6047,56.6779,52556.0
2018-10-09 09:30:00,61.82,61.88,60.58,60.79,27404.0,56.5773,56.6322,55.4424,55.6346,27404.0
2018-10-09 10:00:00,60.81,60.92,60.65,60.8,6069.0,55.6529,55.7536,55.5065,55.6438,6069.0
2018-10-09 10:30:00,60.8,60.84,60.55,60.57,9207.0,55.6438,55.6804,55.415,55.4333,9207.0
2018-10-09 11:00:00,60.58,60.6,60.12,60.38,25908.0,55.4424,55.4607,55.0214,55.2594,25908.0
2018-10-09 11:30:00,60.42,60.44,60.2,60.43,12589.0,55.296,55.3143,55.0947,55.3052,12589.0
2018-10-09 12:00:00,60.47,60.5,60.27,60.33,9293.0,55.3418,55.3692,55.1587,55.2136,9293.0
2018-10-09 12:30:00,60.31,60.42,60.19,60.21,14881.0,55.1953,55.296,55.0855,55.1038,14881.0
2018-10-09 13:00:00,60.19,60.33,60.09,60.3,10342.0,55.0855,55.2136,54.994,55.1862,10342.0
2018-10-09 13:30:00,60.32,60.32,60.11,60.22,8296.0,55.2045,55.2045,55.0123,55.113,8296.0
2018-10-09 14:00:00,60.24,60.32,60.18,60.32,12762.0,55.1313,55.2045,55.0764,55.2045,12762.0
2018-10-09 14:30:00,60.32,60.76,60.26,60.61,30776.0,55.2045,55.6072,55.1496,55.4699,30776.0
2018-10-09 15:00:00,60.59,60.61,60.46,60.57,39111.0,55.4516,55.4699,55.3326,55.4333,39111.0
2018-10-09 15:30:00,60.57,60.57,60.14,60.23,139065.0,55.4333,55.4333,55.0397,55.1221,139065.0
2018-10-10 09:30:00,60.26,60.26,59.16,59.16,28364.0,55.1496,55.1496,54.1429,54.1429,28364.0
2018-10-10 10:00:00,59.06,59.18,58.76,59.03,7968.0,54.0513,54.1612,53.7768,54.0239,7968.0
2018-10-10 10:30:00,59.05,59.08,58.81,58.82,10235.0,54.0422,54.0696,53.8225,53.8317,10235.0
2018-10-10 11:00:00,58.83,58.83,58.47,58.54,13440.0,53.8408,53.8408,53.5114,53.5754,13440.0
2018-10-10 11:30:00,58.54,58.78,58.47,58.67,9132.0,53.5754,53.7951,53.5114,53.6944,9132.0
2018-10-10 12:00:00,58.65,58.75,58.55,58.64,6636.0,53.6761,53.7676,53.5846,53.667,6636.0
2018-10-10 12:30:00,58.62,58.72,58.52,58.66,9713.0,53.6486,53.7402,53.5571,53.6853,9713.0
2018-10-10 13:00:00,58.67,58.82,58.5,58.76,6603.0,53.6944,53.8317,53.5388,53.7768,6603.0
2018-10-10 13:30:00,58.77,58.84,58.61,58.84,16243.0,53.7859,53.85,53.6395,53.85,16243.0
2018-10-10 14:00:00,58.88,58.89,58.67,58.86,25504.0,53.8866,53.8958,53.6944,53.8683,25504.0
2018-10-10 14:30:00,58.86,58.95,58.67,58.95,32293.0,53.8683,53.9507,53.6944,53.9507,32293.0
2018-10-10 15:00:00,58.93,58.94,58.58,58.74,38212.0,53.9324,53.9415,53.612,53.7585,38212.0
2018-10-10 15:30:00,58.71,58.72,58.09,58.17,66688.0,53.731,53.7402,53.1636,53.2368,66688.0
2018-10-11 09:30:00,57.65,58.12,57.42,58.12,24825.0,52.7609,53.1911,52.5504,53.1911,24825.0
2018-10-11 10:00:00,58.1,58.1,57.76,57.86,24451.0,53.1727,53.1727,52.8616,52.9531,24451.0
2018-10-11 10:30:00,57.92,57.97,57.34,57.38,27459.0,53.008,53.0538,52.4772,52.5138,27459.0
2018-10-11 11:00:00,57.3,57.3,56.86,56.99,13583.0,52.4406,52.4406,52.0379,52.1569,13583.0
2018-10-11 11:30:00,56.97,57.21,56.8,57.14,21895.0,52.1386,52.3582,51.983,52.2942,21895.0
2018-10-11 12:00:00,57.19,57.47,57.07,57.44,13413.0,52.3399,52.5962,52.2301,52.5687,13413.0
2018-10-11 12:30:00,57.47,57.73,57.46,57.71,18570.0,52.5962,52.8341,52.587,52.8158,18570.0
2018-10-11 13:00:00,57.7,57.78,57.57,57.64,20051.0,52.8067,52.8799,52.6877,52.7518,20051.0
2018-10-11 13:30:00,57.68,58.0,57.67,57.97,27566.0,52.7884,53.0812,52.7792,53.0538,27566.0
2018-10-11 14:00:00,57.9,58.0,57.64,57.77,39278.0,52.9897,53.0812,52.7518,52.8707,39278.0
2018-10-11 14:30:00,57.73,57.78,57.16,57.5,61016.0,52.8341,52.8799,52.3125,52.6236,61016.0
2018-10-11 15:00:00,57.5,57.73,57.13,57.68,32839.0,52.6236,52.8341,52.285,52.7884,32839.0
2018-10-11 15:30:00,57.66,57.79,57.13,57.25,127932.0,52.7701,52.889,52.285,52.3948,127932.0
2018-10-12 09:30:00,58.03,58.24,57.7,58.07,50192.0,53.1087,53.3009,52.8067,53.1453,50192.0
2018-10-12 10:00:00,58.01,58.13,57.81,57.84,18829.0,53.0904,53.2002,52.9073,52.9348,18829.0
2018-10-12 10:30:00,57.82,57.85,57.66,57.75,12761.0,52.9165,52.944,52.7701,52.8524,12761.0
2018-10-12 11:00:00,57.7,57.8,57.64,57.67,19982.0,52.8067,52.8982,52.7518,52.7792,19982.0
2018-10-12 11:30:00,57.72,57.75,57.35,57.47,25786.0,52.825,52.8524,52.4864,52.5962,25786.0
2018-10-12 12:00:00,57.47,57.47,57.11,57.19,26974.0,52.5962,52.5962,52.2667,52.3399,26974.0
2018-10-12 12:30:00,57.12,57.21,57.11,57.17,26436.0,52.2759,52.3582,52.2667,52.3216,26436.0
2018-10-12 13:00:00,57.07,57.22,57.03,57.14,15654.0,52.2301,52.3674,52.1935,52.2942,15654.0
2018-10-12 13:30:00,57.11,57.23,56.96,57.23,11608.0,52.2667,52.3765,52.1294,52.3765,11608.0
2018-10-12 14:00:00,57.15,57.2,56.93,57.2,16483.0,52.3033,52.3491,52.102,52.3491,16483.0
2018-10-12 14:30:00,57.18,57.29,57.0,57.29,20591.0,52.3308,52.4314,52.166,52.4314,20591.0
2018-10-12 15:00:00,57.29,57.6,57.22,57.55,26915.0,52.4314,52.7152,52.3674,52.6694,26915.0
2018-10-12 15:30:00,57.54,57.7,57.47,57.55,64264.0,52.6602,52.8067,52.5962,52.6694,64264.0
2018-10-15 09:30:00,57.66,58.12,57.6,58.04,12632.0,52.7701,53.1911,52.7152,53.1178,12632.0
2018-10-15 10:00:00,58.11,58.2,57.76,58.2,6190.0,53.1819,53.2643,52.8616,53.2643,6190.0
2018-10-15 10:30:00,58.11,58.11,57.78,57.9,10617.0,53.1819,53.1819,52.8799,52.9897,10617.0
2018-10-15 11:00:00,57.88,58.32,57.88,58.24,25055.0,52.9714,53.3741,52.9714,53.3009,25055.0
2018-10-15 11:30:00,58.27,58.4,58.12,58.35,20292.0,53.3283,53.4473,53.1911,53.4015,20292.0
2018-10-15 12:00:00,58.32,58.62,58.27,58.62,19426.0,53.3741,53.6486,53.3283,53.6486,19426.0
2018-10-15 12:30:00,58.59,58.76,58.5,58.5,18037.0,53.6212,53.7768,53.5388,53.5388,18037.0
2018-10-15 13:00:00,58.49,58.59,58.4,58.5,11675.0,53.5297,53.6212,53.4473,53.5388,11675.0
2018-10-15 13:30:00,58.48,58.56,58.4,58.45,8380.0,53.5205,53.5937,53.4473,53.4931,8380.0
2018-10-15 14:00:00,58.46,58.53,58.4,58.44,14801.0,53.5022,53.5663,53.4473,53.4839,14801.0
2018-10-15 14:30:00,58.41,58.71,58.38,58.56,18680.0,53.4565,53.731,53.429,53.5937,18680.0
2018-10-15 15:00:00,58.55,58.65,58.43,58.44,16099.0,53.5846,53.6761,53.4748,53.4839,16099.0
2018-10-15 15:30:00,58.41,58.51,58.27,58.5,121530.0,53.4565,53.548,53.3283,53.5388,121530.0
2018-10-16 09:30:00,58.84,59.05,58.46,58.86,14342.0,53.85,54.0422,53.5022,53.8683,14342.0
2018-10-16 10:00:00,58.88,59.25,58.84,59.23,17071.0,53.8866,54.2252,53.85,54.2069,17071.0
2018-10-16 10:30:00,59.2,59.52,59.19,59.47,18794.0,54.1795,54.4723,54.1703,54.4266,18794.0
2018-10-16 11:00:00,59.47,59.76,59.42,59.67,31895.0,54.4266,54.692,54.3808,54.6096,31895.0
2018-10-16 11:30:00,59.69,59.73,59.65,59.73,18820.0,54.6279,54.6645,54.5913,54.6645,18820.0
2018-10-16 12:00:00,59.75,59.91,59.72,59.88,20420.0,54.6828,54.8292,54.6554,54.8018,20420.0
2018-10-16 12:30:00,59.89,60.11,59.85,60.08,20987.0,54.8109,55.0123,54.7743,54.9848,20987.0
2018-10-16 13:00:00,60.09,60.13,60.04,60.1,19310.0,54.994,55.0306,54.9482,55.0031,19310.0
2018-10-16 13:30:00,60.09,60.3,60.09,60.25,18059.0,54.994,55.1862,54.994,55.1404,18059.0
2018-10-16 14:00:00,60.25,60.33,60.1,60.28,28804.0,55.1404,55.2136,55.0031,55.1679,28804.0
2018-10-16 14:30:00,60.28,60.4,60.08,60.11,18194.0,55.1679,55.2777,54.9848,55.0123,18194.0
2018-10-16 15:00:00,60.09,60.21,60.02,60.13,18974.0,54.994,55.1038,54.9299,55.0306,18974.0
2018-10-16 15:30:00,60.09,60.3,60.07,60.24,86788.0,54.994,55.1862,54.9757,55.1313,86788.0
2018-10-17 09:30:00,60.14,60.14,59.43,59.82,13156.0,55.0397,55.0397,54.39,54.7469,13156.0
2018-10-17 10:00:00,59.74,60.09,59.74,60.03,20340.0,54.6737,54.994,54.6737,54.9391,20340.0
2018-10-17 10:30:00,60.05,60.05,59.69,59.69,16348.0,54.9574,54.9574,54.6279,54.6279,16348.0
2018-10-17 11:00:00,59.71,59.96,59.67,59.96,15276.0,54.6462,54.875,54.6096,54.875,15276.0
2018-10-17 11:30:00,59.96,60.19,59.95,60.09,7311.0,54.875,55.0855,54.8659,54.994,7311.0
2018-10-17 12:00:00,60.06,60.19,59.95,59.98,4195.0,54.9665,55.0855,54.8659,54.8933,4195.0
2018-10-17 12:30:00,59.95,60.1,59.9,60.1,15191.0,54.8659,55.0031,54.8201,55.0031,15191.0
2018-10-17 13:00:00,60.16,60.17,60.04,60.16,7361.0,55.058,55.0672,54.9482,55.058,7361.0
2018-10-17 13:30:00,60.17,60.27,60.09,60.16,14515.0,55.0672,55.1587,54.994,55.058,14515.0
2018-10-17 14:00:00,60.18,60.3,59.88,59.88,17927.0,55.0764,55.1862,54.8018,54.8018,17927.0
2018-10-17 14:30:00,59.81,60.04,59.79,60.03,12187.0,54.7377,54.9482,54.7194,54.9391,12187.0
2018-10-17 15:00:00,59.99,59.99,59.79,59.85,13180.0,54.9025,54.9025,54.7194,54.7743,13180.0
2018-10-17 15:30:00,59.85,59.98,59.8,59.97,70161.0,54.7743,54.8933,54.7286,54.8842,70161.0
2018-10-18 09:30:00,59.8,59.84,59.56,59.76,15065.0,54.7286,54.7652,54.5089,54.692,15065.0
2018-10-18 10:00:00,59.71,60.03,59.65,59.98,8918.0,54.6462,54.9391,54.5913,54.8933,8918.0
2018-10-18 10:30:00,60.01,60.28,60.01,60.21,7474.0,54.9208,55.1679,54.9208,55.1038,7474.0
2018-10-18 11:00:00,59.99,59.99,59.73,59.73,5657.0,54.9025,54.9025,54.6645,54.6645,5657.0
2018-10-18 11:30:00,59.64,59.64,59.21,59.46,12625.0,54.5821,54.5821,54.1886,54.4174,12625.0
2018-10-18 12:00:00,59.42,59.79,59.41,59.69,16898.0,54.3808,54.7194,54.3717,54.6279,16898.0
2018-10-18 12:30:00,59.66,59.75,59.55,59.64,12762.0,54.6005,54.6828,54.4998,54.5821,12762.0
2018-10-18 13:00:00,59.64,59.74,59.36,59.38,14359.0,54.5821,54.6737,54.3259,54.3442,14359.0
2018-10-18 13:30:00,59.4,59.4,59.12,59.27,8753.0,54.3625,54.3625,54.1062,54.2435,8753.0
2018-10-18 14:00:00,59.3,59.47,59.21,59.3,12106.0,54.271,54.4266,54.1886,54.271,12106.0
2018-10-18 14:30:00,59.28,59.54,59.23,59.39,12746.0,54.2527,54.4906,54.2069,54.3533,12746.0
2018-10-18 15:00:00,59.37,59.4,59.13,59.34,15551.0,54.335,54.3625,54.1154,54.3076,15551.0
2018-10-18 15:30:00,59.35,59.46,59.24,59.36,84606.0,54.3167,54.4174,54.2161,54.3259,84606.0
2018-10-19 09:30:00,59.34,59.36,59.16,59.28,6755.0,54.3076,54.3259,54.1429,54.2527,6755.0
2018-10-19 10:00:00,59.33,59.44,59.31,59.31,7920.0,54.2984,54.3991,54.2801,54.2801,7920.0
2018-10-19 10:30:00,59.33,59.48,59.32,59.33,8976.0,54.2984,54.4357,54.2893,54.2984,8976.0
2018-10-19 11:00:00,59.33,59.35,59.05,59.12,5877.0,54.2984,54.3167,54.0422,54.1062,5877.0
2018-10-19 11:30:00,59.12,59.16,58.96,59.16,6475.0,54.1062,54.1429,53.9598,54.1429,6475.0
2018-10-19 12:00:00,59.19,59.19,58.97,58.97,2743.0,54.1703,54.1703,53.969,53.969,2743.0
2018-10-19 12:30:00,59.01,59.04,58.87,59.02,4300.0,54.0056,54.033,53.8774,54.0147,4300.0
2018-10-19 13:00:00,58.99,59.07,58.87,59.04,6342.0,53.9873,54.0605,53.8774,54.033,6342.0
2018-10-19 13:30:00,59.03,59.1,58.93,59.02,4843.0,54.0239,54.0879,53.9324,54.0147,4843.0
2018-10-19 14:00:00,58.97,59.03,58.78,59.01,12442.0,53.969,54.0239,53.7951,54.0056,12442.0
2018-10-19 14:30:00,58.96,59.08,58.96,59.02,12442.0,53.9598,54.0696,53.9598,54.0147,12442.0
2018-10-19 15:00:00,58.96,58.96,58.78,58.91,12499.0,53.9598,53.9598,53.7951,53.9141,12499.0
2018-10-19 15:30:00,58.93,59.12,58.91,59.11,80741.0,53.9324,54.1062,53.9141,54.0971,80741.0
2018-10-22 09:30:00,59.2,59.2,58.93,58.93,6141.0,54.1795,54.1795,53.9324,53.9324,6141.0
2018-10-22 10:00:00,59.01,59.04,58.57,58.57,68754.0,54.0056,54.033,53.6029,53.6029,68754.0
2018-10-22 10:30:00,58.57,59.18,58.52,59.17,14016.0,53.6029,54.1612,53.5571,54.152,14016.0
2018-10-22 11:00:00,59.15,59.15,58.9,59.07,6711.0,54.1337,54.1337,53.9049,54.0605,6711.0
2018-10-22 11:30:00,59.04,59.11,58.89,58.92,24407.0,54.033,54.0971,53.8958,53.9232,24407.0
2018-10-22 12:00:00,58.94,59.0,58.79,58.8,6052.0,53.9415,53.9964,53.8042,53.8134,6052.0
2018-10-22 12:30:00,58.76,58.86,58.74,58.8,4945.0,53.7768,53.8683,53.7585,53.8134,4945.0
2018-10-22 13:00:00,58.77,58.96,58.76,58.91,7669.0,53.7859,53.9598,53.7768,53.9141,7669.0
2018-10-22 13:30:00,58.9,59.06,58.89,58.98,7710.0,53.9049,54.0513,53.8958,53.9781,7710.0
2018-10-22 14:00:00,58.96,59.05,58.92,59.02,8854.0,53.9598,54.0422,53.9232,54.0147,8854.0
2018-10-22 14:30:00,59.0,59.2,59.0,59.07,11805.0,53.9964,54.1795,53.9964,54.0605,11805.0
2018-10-22 15:00:00,59.08,59.19,59.02,59.13,10087.0,54.0696,54.1703,54.0147,54.1154,10087.0
2018-10-22 15:30:00,59.14,59.21,59.05,59.07,44992.0,54.1246,54.1886,54.0422,54.0605,44992.0
2018-10-23 09:30:00,58.26,58.84,58.26,58.58,14428.0,53.3192,53.85,53.3192,53.612,14428.0
2018-10-23 10:00:00,58.5,58.82,58.5,58.76,38565.0,53.5388,53.8317,53.5388,53.7768,38565.0
2018-10-23 10:30:00,58.74,59.03,58.61,58.96,34135.0,53.7585,54.0239,53.6395,53.9598,34135.0
2018-10-23 11:00:00,58.9,59.17,58.89,59.14,24392.0,53.9049,54.152,53.8958,54.1246,24392.0
2018-10-23 11:30:00,59.17,59.18,58.93,59.0,59629.0,54.152,54.1612,53.9324,53.9964,59629.0
2018-10-23 12:00:00,59.0,59.19,58.99,59.05,63204.0,53.9964,54.1703,53.9873,54.0422,63204.0
2018-10-23 12:30:00,59.05,59.24,59.05,59.2,17455.0,54.0422,54.2161,54.0422,54.1795,17455.0
2018-10-23 13:00:00,59.19,59.56,59.18,59.49,11753.0,54.1703,54.5089,54.1612,54.4449,11753.0
2018-10-23 13:30:00,59.47,59.48,59.25,59.26,8814.0,54.4266,54.4357,54.2252,54.2344,8814.0
2018-10-23 14:00:00,59.22,59.81,59.22,59.7,14196.0,54.1978,54.7377,54.1978,54.6371,14196.0
2018-10-23 14:30:00,59.71,59.98,59.7,59.97,15530.0,54.6462,54.8933,54.6371,54.8842,15530.0
2018-10-23 15:00:00,59.93,60.1,59.87,59.98,28298.0,54.8476,55.0031,54.7926,54.8933,28298.0
2018-10-23 15:30:00,59.97,60.01,59.68,59.82,140118.0,54.8842,54.9208,54.6188,54.7469,140118.0
2018-10-24 09:30:00,59.82,60.16,59.52,59.84,24166.0,54.7469,55.058,54.4723,54.7652,24166.0
2018-10-24 10:00:00,59.88,59.88,59.04,59.09,12824.0,54.8018,54.8018,54.033,54.0788,12824.0
2018-10-24 10:30:00,59.09,59.31,59.0,59.2,20072.0,54.0788,54.2801,53.9964,54.1795,20072.0
2018-10-24 11:00:00,59.12,59.15,58.69,58.83,16159.0,54.1062,54.1337,53.7127,53.8408,16159.0
2018-10-24 11:30:00,58.77,59.43,58.76,59.43,28544.0,53.7859,54.39,53.7768,54.39,28544.0
2018-10-24 12:00:00,59.38,59.46,59.23,59.32,24942.0,54.3442,54.4174,54.2069,54.2893,24942.0
2018-10-24 12:30:00,59.29,59.29,58.8,58.92,6892.0,54.2618,54.2618,53.8134,53.9232,6892.0
2018-10-24 13:00:00,58.9,58.93,58.64,58.76,10819.0,53.9049,53.9324,53.667,53.7768,10819.0
2018-10-24 13:30:00,58.7,58.84,58.61,58.65,11145.0,53.7219,53.85,53.6395,53.6761,11145.0
2018-10-24 14:00:00,58.61,58.74,58.33,58.72,17243.0,53.6395,53.7585,53.3832,53.7402,17243.0
2018-10-24 14:30:00,58.74,58.81,58.56,58.56,48347.0,53.7585,53.8225,53.5937,53.5937,48347.0
2018-10-24 15:00:00,58.54,58.66,58.4,58.44,47411.0,53.5754,53.6853,53.4473,53.4839,47411.0
2018-10-24 15:30:00,58.44,58.57,57.88,58.05,146212.0,53.4839,53.6029,52.9714,53.127,146212.0
2018-10-25 09:30:00,58.31,58.43,58.09,58.25,43258.0,53.3649,53.4748,53.1636,53.31,43258.0
2018-10-25 10:00:00,58.19,58.29,57.74,57.9,25067.0,53.2551,53.3466,52.8433,52.9897,25067.0
2018-10-25 10:30:00,58.03,58.25,57.88,58.02,7593.0,53.1087,53.31,52.9714,53.0995,7593.0
2018-10-25 11:00:00,58.02,58.2,57.87,58.09,16448.0,53.0995,53.2643,52.9623,53.1636,16448.0
2018-10-25 11:30:00,58.12,58.13,57.51,57.62,5897.0,53.1911,53.2002,52.6328,52.7335,5897.0
2018-10-25 12:00:00,57.59,57.59,57.12,57.13,15137.0,52.706,52.706,52.2759,52.285,15137.0
2018-10-25 12:30:00,57.1,57.35,57.06,57.32,16527.0,52.2576,52.4864,52.2209,52.4589,16527.0
2018-10-25 13:00:00,57.3,57.3,56.98,57.17,8194.0,52.4406,52.4406,52.1477,52.3216,8194.0
2018-10-25 13:30:00,57.22,57.41,57.2,57.31,8528.0,52.3674,52.5413,52.3491,52.4497,8528.0
2018-10-25 14:00:00,57.35,57.62,57.24,57.49,68863.0,52.4864,52.7335,52.3857,52.6145,68863.0
2018-10-25 14:30:00,57.52,57.68,57.19,57.22,152058.0,52.6419,52.7884,52.3399,52.3674,152058.0
2018-10-25 15:00:00,57.25,57.39,57.19,57.26,80248.0,52.3948,52.523,52.3399,52.404,80248.0
2018-10-25 15:30:00,57.3,57.33,56.86,56.99,106677.0,52.4406,52.468,52.0379,52.1569,106677.0
2018-10-26 09:30:00,56.48,56.77,56.26,56.58,43460.0,51.6901,51.9555,51.4888,51.7817,43460.0
2018-10-26 10:00:00,56.59,56.67,56.26,56.45,22976.0,51.7908,51.864,51.4888,51.6627,22976.0
2018-10-26 10:30:00,56.41,56.75,56.41,56.54,29474.0,51.6261,51.9372,51.6261,51.745,29474.0
2018-10-26 11:00:00,56.58,57.15,56.58,57.14,10596.0,51.7817,52.3033,51.7817,52.2942,10596.0
2018-10-26 11:30:00,57.11,57.3,56.91,57.0,18597.0,52.2667,52.4406,52.0837,52.166,18597.0
2018-10-26 12:00:00,57.02,57.65,57.0,57.65,8379.0,52.1843,52.7609,52.166,52.7609,8379.0
2018-10-26 12:30:00,57.68,57.98,57.59,57.83,9532.0,52.7884,53.0629,52.706,52.9256,9532.0
2018-10-26 13:00:00,57.83,58.13,57.83,58.07,8262.0,52.9256,53.2002,52.9256,53.1453,8262.0
2018-10-26 13:30:00,57.99,58.12,57.86,58.03,6814.0,53.0721,53.1911,52.9531,53.1087,6814.0
2018-10-26 14:00:00,58.01,58.04,57.79,57.87,8803.0,53.0904,53.1178,52.889,52.9623,8803.0
2018-10-26 14:30:00,57.83,57.98,57.39,57.39,10767.0,52.9256,53.0629,52.523,52.523,10767.0
2018-10-26 15:00:00,57.38,57.69,57.27,57.63,15211.0,52.5138,52.7975,52.4131,52.7426,15211.0
2018-10-26 15:30:00,57.59,57.85,57.42,57.55,57717.0,52.706,52.944,52.5504,52.6694,57717.0
2018-10-29 09:30:00,58.25,58.63,57.81,57.91,24409.0,53.31,53.6578,52.9073,52.9989,24409.0
2018-10-29 10:00:00,57.89,58.03,57.75,57.82,17729.0,52.9806,53.1087,52.8524,52.9165,17729.0
2018-10-29 10:30:00,57.84,57.92,57.68,57.74,11007.0,52.9348,53.008,52.7884,52.8433,11007.0
2018-10-29 11:00:00,57.79,57.94,57.69,57.82,10153.0,52.889,53.0263,52.7975,52.9165,10153.0
2018-10-29 11:30:00,57.85,57.98,57.68,57.7,20788.0,52.944,53.0629,52.7884,52.8067,20788.0
2018-10-29 12:00:00,57.67,57.75,57.42,57.48,16907.0,52.7792,52.8524,52.5504,52.6053,16907.0
2018-10-29 12:30:00,57.46,57.59,57.14,57.14,21211.0,52.587,52.706,52.2942,52.2942,21211.0
2018-10-29 13:00:00,57.17,57.32,57.13,57.28,16106.0,52.3216,52.4589,52.285,52.4223,16106.0
2018-10-29 13:30:00,57.25,57.51,57.25,57.43,7448.0,52.3948,52.6328,52.3948,52.5596,7448.0
2018-10-29 14:00:00,57.34,57.34,56.81,56.9,8942.0,52.4772,52.4772,51.9921,52.0745,8942.0
2018-10-29 14:30:00,56.87,56.99,56.7,56.7,44178.0,52.0471,52.1569,51.8915,51.8915,44178.0
2018-10-29 15:00:00,56.69,56.73,56.1,56.11,21801.0,51.8823,51.9189,51.3424,51.3515,21801.0
2018-10-29 15:30:00,56.12,56.15,55.45,56.02,80774.0,51.3607,51.3881,50.7475,51.2691,80774.0
2018-10-30 09:30:00,55.94,56.37,55.59,56.37,18985.0,51.1959,51.5895,50.8756,51.5895,18985.0
2018-10-30 10:00:00,56.43,56.46,55.88,56.02,20883.0,51.6444,51.6718,51.141,51.2691,20883.0
2018-10-30 10:30:00,56.03,56.15,55.88,56.06,26745.0,51.2783,51.3881,51.141,51.3058,26745.0
2018-10-30 11:00:00,56.08,56.46,56.04,56.39,16963.0,51.3241,51.6718,51.2875,51.6078,16963.0
2018-10-30 11:30:00,56.44,56.96,56.41,56.85,11864.0,51.6535,52.1294,51.6261,52.0288,11864.0
2018-10-30 12:00:00,56.89,57.22,56.88,57.21,5750.0,52.0654,52.3674,52.0562,52.3582,5750.0
2018-10-30 12:30:00,57.18,57.31,57.07,57.14,5900.0,52.3308,52.4497,52.2301,52.2942,5900.0
2018-10-30 13:00:00,57.11,57.25,57.04,57.09,5962.0,52.2667,52.3948,52.2026,52.2484,5962.0
2018-10-30 13:30:00,56.96,57.18,56.95,57.17,8792.0,52.1294,52.3308,52.1203,52.3216,8792.0
2018-10-30 14:00:00,57.29,57.29,56.97,57.04,12559.0,52.4314,52.4314,52.1386,52.2026,12559.0
2018-10-30 14:30:00,56.99,57.29,56.97,57.29,9148.0,52.1569,52.4314,52.1386,52.4314,9148.0
2018-10-30 15:00:00,57.29,57.4,57.1,57.37,24747.0,52.4314,52.5321,52.2576,52.5047,24747.0
2018-10-30 15:30:00,57.36,57.4,57.09,57.25,86326.0,52.4955,52.5321,52.2484,52.3948,86326.0
2018-10-31 09:30:00,57.84,58.61,57.36,58.47,66664.0,52.9348,53.6395,52.4955,53.5114,66664.0
2018-10-31 10:00:00,58.42,58.7,58.25,58.63,16703.0,53.4656,53.7219,53.31,53.6578,16703.0
2018-10-31 10:30:00,58.62,58.71,58.32,58.32,13183.0,53.6486,53.731,53.3741,53.3741,13183.0
2018-10-31 11:00:00,58.3,58.32,58.0,58.32,14543.0,53.3558,53.3741,53.0812,53.3741,14543.0
2018-10-31 11:30:00,58.36,58.54,58.34,58.47,6493.0,53.4107,53.5754,53.3924,53.5114,6493.0
2018-10-31 12:00:00,58.5,58.51,58.31,58.32,9508.0,53.5388,53.548,53.3649,53.3741,9508.0
2018-10-31 12:30:00,58.3,58.4,58.26,58.33,11197.0,53.3558,53.4473,53.3192,53.3832,11197.0
2018-10-31 13:00:00,58.34,58.39,58.23,58.27,18040.0,53.3924,53.4382,53.2917,53.3283,18040.0
2018-10-31 13:30:00,58.27,58.48,58.19,58.36,5862.0,53.3283,53.5205,53.2551,53.4107,5862.0
2018-10-31 14:00:00,58.37,58.66,58.37,58.64,8995.0,53.4199,53.6853,53.4199,53.667,8995.0
2018-10-31 14:30:00,58.63,58.74,58.58,58.59,17395.0,53.6578,53.7585,53.612,53.6212,17395.0
2018-10-31 15:00:00,58.57,58.73,58.39,58.45,37430.0,53.6029,53.7493,53.4382,53.4931,37430.0
2018-10-31 15:30:00,58.49,58.51,58.33,58.46,101173.0,53.5297,53.548,53.3832,53.5022,101173.0
2018-11-01 09:30:00,58.77,59.4,58.58,59.29,16008.0,53.7859,54.3625,53.612,54.2618,16008.0
2018-11-01 10:00:00,59.25,59.61,59.13,59.51,8942.0,54.2252,54.5547,54.1154,54.4632,8942.0
2018-11-01 10:30:00,59.56,59.77,59.48,59.68,8848.0,54.5089,54.7011,54.4357,54.6188,8848.0
2018-11-01 11:00:00,59.67,59.72,59.55,59.7,10002.0,54.6096,54.6554,54.4998,54.6371,10002.0
2018-11-01 11:30:00,59.69,59.82,59.63,59.64,19967.0,54.6279,54.7469,54.573,54.5821,19967.0
2018-11-01 12:00:00,59.64,59.71,59.55,59.56,10457.0,54.5821,54.6462,54.4998,54.5089,10457.0
2018-11-01 12:30:00,59.59,59.61,59.51,59.59,13712.0,54.5364,54.5547,54.4632,54.5364,13712.0
2018-11-01 13:00:00,59.57,59.65,59.46,59.65,14828.0,54.5181,54.5913,54.4174,54.5913,14828.0
2018-11-01 13:30:00,59.67,59.81,59.64,59.79,14683.0,54.6096,54.7377,54.5821,54.7194,14683.0
2018-11-01 14:00:00,59.78,60.03,59.77,60.03,15938.0,54.7103,54.9391,54.7011,54.9391,15938.0
2018-11-01 14:30:00,60.04,60.06,59.91,59.98,20148.0,54.9482,54.9665,54.8292,54.8933,20148.0
2018-11-01 15:00:00,59.96,60.03,59.69,59.8,30745.0,54.875,54.9391,54.6279,54.7286,30745.0
2018-11-01 15:30:00,59.8,60.05,59.75,59.81,77605.0,54.7286,54.9574,54.6828,54.7377,77605.0
2018-11-02 09:30:00,60.2,60.54,60.0,60.54,8151.0,55.0947,55.4058,54.9116,55.4058,8151.0
2018-11-02 10:00:00,60.59,60.71,60.18,60.18,10832.0,55.4516,55.5614,55.0764,55.0764,10832.0
2018-11-02 10:30:00,60.22,60.26,59.94,60.23,7769.0,55.113,55.1496,54.8567,55.1221,7769.0
2018-11-02 11:00:00,60.27,60.38,59.89,59.92,12057.0,55.1587,55.2594,54.8109,54.8384,12057.0
2018-11-02 11:30:00,59.9,60.02,59.81,59.95,26043.0,54.8201,54.9299,54.7377,54.8659,26043.0
2018-11-02 12:00:00,60.0,60.01,59.76,59.87,13122.0,54.9116,54.9208,54.692,54.7926,13122.0
2018-11-02 12:30:00,59.88,59.89,59.56,59.56,13886.0,54.8018,54.8109,54.5089,54.5089,13886.0
2018-11-02 13:00:00,59.55,59.71,59.49,59.58,16042.0,54.4998,54.6462,54.4449,54.5272,16042.0
2018-11-02 13:30:00,59.59,59.61,59.45,59.48,9835.0,54.5364,54.5547,54.4083,54.4357,9835.0
2018-11-02 14:00:00,59.48,59.89,59.27,59.89,19555.0,54.4357,54.8109,54.2435,54.8109,19555.0
2018-11-02 14:30:00,59.93,59.93,59.62,59.88,13938.0,54.8476,54.8476,54.5638,54.8018,13938.0
2018-11-02 15:00:00,59.87,60.16,59.8,60.12,13546.0,54.7926,55.058,54.7286,55.0214,13546.0
2018-11-02 15:30:00,60.1,60.11,59.88,59.94,41632.0,55.0031,55.0123,54.8018,54.8567,41632.0
2018-11-05 09:30:00,60.16,60.62,59.66,59.68,11409.0,55.058,55.479,54.6005,54.6188,11409.0
2018-11-05 10:00:00,59.71,59.86,59.32,59.72,21776.0,54.6462,54.7835,54.2893,54.6554,21776.0
2018-11-05 10:30:00,59.71,59.95,59.66,59.93,12319.0,54.6462,54.8659,54.6005,54.8476,12319.0
2018-11-05 11:00:00,59.94,60.01,59.53,59.6,16958.0,54.8567,54.9208,54.4815,54.5455,16958.0
2018-11-05 11:30:00,59.65,59.73,59.33,59.67,27035.0,54.5913,54.6645,54.2984,54.6096,27035.0
2018-11-05 12:00:00,59.67,59.67,59.41,59.41,19485.0,54.6096,54.6096,54.3717,54.3717,19485.0
2018-11-05 12:30:00,59.41,59.5,59.37,59.5,14947.0,54.3717,54.454,54.335,54.454,14947.0
2018-11-05 13:00:00,59.5,59.69,59.46,59.64,15114.0,54.454,54.6279,54.4174,54.5821,15114.0
2018-11-05 13:30:00,59.63,59.65,59.45,59.51,34029.0,54.573,54.5913,54.4083,54.4632,34029.0
2018-11-05 14:00:00,59.49,60.05,59.46,59.94,34159.0,54.4449,54.9574,54.4174,54.8567,34159.0
2018-11-05 14:30:00,59.93,60.26,59.7,60.16,37099.0,54.8476,55.1496,54.6371,55.058,37099.0
2018-11-05 15:00:00,60.16,60.24,59.91,59.99,41310.0,55.058,55.1313,54.8292,54.9025,41310.0
2018-11-05 15:30:00,60.0,60.32,59.99,60.17,92508.0,54.9116,55.2045,54.9025,55.0672,92508.0
2018-11-06 09:30:00,60.22,60.9,60.0,60.78,6296.0,55.113,55.7353,54.9116,55.6255,6296.0
2018-11-06 10:00:00,60.78,60.78,60.51,60.78,9193.0,55.6255,55.6255,55.3784,55.6255,9193.0
2018-11-06 10:30:00,60.8,61.14,60.76,61.1,28608.0,55.6438,55.9549,55.6072,55.9183,28608.0
2018-11-06 11:00:00,61.12,61.12,60.65,60.76,24972.0,55.9366,55.9366,55.5065,55.6072,24972.0
2018-11-06 11:30:00,60.75,60.79,60.57,60.69,23050.0,55.598,55.6346,55.4333,55.5431,23050.0
2018-11-06 12:00:00,60.69,60.92,60.65,60.83,14543.0,55.5431,55.7536,55.5065,55.6712,14543.0
2018-11-06 12:30:00,60.85,60.85,60.32,60.33,40183.0,55.6895,55.6895,55.2045,55.2136,40183.0
2018-11-06 13:00:00,60.31,60.45,60.3,60.39,29376.0,55.1953,55.3235,55.1862,55.2685,29376.0
2018-11-06 13:30:00,60.36,60.56,60.34,60.52,33551.0,55.2411,55.4241,55.2228,55.3875,33551.0
2018-11-06 14:00:00,60.51,60.51,60.17,60.22,19676.0,55.3784,55.3784,55.0672,55.113,19676.0
2018-11-06 14:30:00,60.21,60.31,60.19,60.24,31683.0,55.1038,55.1953,55.0855,55.1313,31683.0
2018-11-06 15:00:00,60.25,60.55,60.14,60.34,62867.0,55.1404,55.415,55.0397,55.2228,62867.0
2018-11-06 15:30:00,60.36,61.04,60.23,60.68,164767.0,55.2411,55.8634,55.1221,55.5339,164767.0
2018-11-07 09:30:00,52.0,52.3,45.24,45.99,627548.0,47.5901,47.8646,41.4034,42.0898,627548.0
2018-11-07 10:00:00,45.93,46.4,44.5,44.82,577485.0,42.0348,42.465,40.7261,41.019,577485.0
2018-11-07 10:30:00,44.82,46.9,44.75,45.27,821867.0,41.019,42.9226,40.9549,41.4308,821867.0
2018-11-07 11:00:00,45.27,46.1,45.17,46.0,270159.0,41.4308,42.1904,41.3393,42.0989,270159.0
2018-11-07 11:30:00,46.04,47.81,45.63,47.34,813556.0,42.1355,43.7554,41.7603,43.3253,813556.0
2018-11-07 12:00:00,47.39,47.69,47.25,47.44,407314.0,43.371,43.6456,43.2429,43.4168,407314.0
2018-11-07 12:30:00,47.46,47.78,47.42,47.54,367612.0,43.4351,43.728,43.3985,43.5083,367612.0
2018-11-07 13:00:00,47.54,47.65,46.5,46.74,388758.0,43.5083,43.609,42.5565,42.7761,388758.0
2018-11-07 13:30:00,46.74,46.95,46.3,46.95,266573.0,42.7761,42.9683,42.3735,42.9683,266573.0
2018-11-07 14:00:00,46.92,47.46,46.53,47.05,234526.0,42.9409,43.4351,42.584,43.0599,234526.0
2018-11-07 14:30:00,47.04,47.05,46.0,46.01,258849.0,43.0507,43.0599,42.0989,42.1081,258849.0
2018-11-07 15:00:00,46.02,46.56,45.91,46.26,332134.0,42.1172,42.6114,42.0165,42.3369,332134.0
2018-11-07 15:30:00,46.29,47.65,45.8,46.25,741381.0,42.3643,43.609,41.9159,42.3277,741381.0
2018-11-08 09:30:00,45.42,46.24,45.12,45.37,176550.0,41.5681,42.3186,41.2935,41.5223,176550.0
2018-11-08 10:00:00,45.37,45.49,44.81,45.0,160238.0,41.5223,41.6322,41.0098,41.1837,160238.0
2018-11-08 10:30:00,44.98,45.33,44.96,45.1,113827.0,41.1654,41.4857,41.1471,41.2752,113827.0
2018-11-08 11:00:00,45.1,45.24,44.92,44.99,113551.0,41.2752,41.4034,41.1105,41.1746,113551.0
2018-11-08 11:30:00,44.98,45.65,44.97,45.6,220678.0,41.1654,41.7786,41.1563,41.7328,220678.0
2018-11-08 12:00:00,45.6,46.07,45.53,45.93,420876.0,41.7328,42.163,41.6688,42.0348,420876.0
2018-11-08 12:30:00,45.93,46.68,45.86,46.61,77092.0,42.0348,42.7212,41.9708,42.6572,77092.0
2018-11-08 13:00:00,46.61,46.68,46.36,46.45,77578.0,42.6572,42.7212,42.4284,42.5107,77578.0
2018-11-08 13:30:00,46.45,46.92,46.37,46.92,100980.0,42.5107,42.9409,42.4375,42.9409,100980.0
2018-11-08 14:00:00,46.9,47.16,46.82,46.94,164505.0,42.9226,43.1605,42.8494,42.9592,164505.0
2018-11-08 14:30:00,46.93,46.97,46.56,46.75,104877.0,42.95,42.9866,42.6114,42.7853,104877.0
2018-11-08 15:00:00,46.75,46.93,46.66,46.82,120950.0,42.7853,42.95,42.7029,42.8494,120950.0
2018-11-08 15:30:00,46.82,46.82,46.4,46.45,401857.0,42.8494,42.8494,42.465,42.5107,401857.0
2018-11-09 09:30:00,46.29,47.04,46.26,46.82,156633.0,42.3643,43.0507,42.3369,42.8494,156633.0
2018-11-09 10:00:00,46.8,46.81,46.41,46.62,77115.0,42.8311,42.8402,42.4741,42.6663,77115.0
2018-11-09 10:30:00,46.64,47.25,46.58,47.21,84748.0,42.6846,43.2429,42.6297,43.2063,84748.0
2018-11-09 11:00:00,47.22,47.38,47.03,47.23,90268.0,43.2154,43.3619,43.0416,43.2246,90268.0
2018-11-09 11:30:00,47.23,47.51,47.22,47.4,44286.0,43.2246,43.4808,43.2154,43.3802,44286.0
2018-11-09 12:00:00,47.38,47.92,47.18,47.84,273412.0,43.3619,43.8561,43.1788,43.7829,273412.0
2018-11-09 12:30:00,47.86,47.87,47.5,47.54,41770.0,43.8012,43.8103,43.4717,43.5083,41770.0
2018-11-09 13:00:00,47.53,47.64,47.29,47.46,158752.0,43.4992,43.5998,43.2795,43.4351,158752.0
2018-11-09 13:30:00,47.44,47.63,47.31,47.34,96938.0,43.4168,43.5907,43.2978,43.3253,96938.0
2018-11-09 14:00:00,47.37,47.41,47.06,47.23,98784.0,43.3527,43.3893,43.069,43.2246,98784.0
2018-11-09 14:30:00,47.23,47.38,47.14,47.28,47096.0,43.2246,43.3619,43.1422,43.2704,47096.0
2018-11-09 15:00:00,47.29,47.47,47.23,47.45,120424.0,43.2795,43.4442,43.2246,43.4259,120424.0
2018-11-09 15:30:00,47.45,47.53,47.06,47.24,315960.0,43.4259,43.4992,43.069,43.2337,315960.0
2018-11-12 09:30:00,46.89,46.98,46.15,46.15,128657.0,42.9134,42.9958,42.2362,42.2362,128657.0
2018-11-12 10:00:00,46.17,46.35,45.96,46.03,44936.0,42.2545,42.4192,42.0623,42.1264,44936.0
2018-11-12 10:30:00,46.06,46.09,45.91,46.0,82550.0,42.1538,42.1813,42.0165,42.0989,82550.0
2018-11-12 11:00:00,46.0,46.0,45.11,45.44,86810.0,42.0989,42.0989,41.2844,41.5864,86810.0
2018-11-12 11:30:00,45.44,45.54,45.21,45.44,44563.0,41.5864,41.6779,41.3759,41.5864,44563.0
2018-11-12 12:00:00,45.42,45.44,44.98,44.98,37129.0,41.5681,41.5864,41.1654,41.1654,37129.0
2018-11-12 12:30:00,44.96,45.1,44.9,45.05,62179.0,41.1471,41.2752,41.0922,41.2295,62179.0
2018-11-12 13:00:00,45.05,45.09,44.79,44.97,69982.0,41.2295,41.2661,40.9915,41.1563,69982.0
2018-11-12 13:30:00,44.94,45.03,44.41,44.48,180272.0,41.1288,41.2112,40.6437,40.7078,180272.0
2018-11-12 14:00:00,44.48,44.96,44.4,44.84,92390.0,40.7078,41.1471,40.6346,41.0373,92390.0
2018-11-12 14:30:00,44.81,44.96,44.51,44.64,107611.0,41.0098,41.1471,40.7353,40.8542,107611.0
2018-11-12 15:00:00,44.66,44.8,44.44,44.6,69673.0,40.8725,41.0007,40.6712,40.8176,69673.0
2018-11-12 15:30:00,44.6,44.62,44.13,44.23,205980.0,40.8176,40.8359,40.3875,40.479,205980.0
2018-11-13 09:30:00,44.19,44.71,43.95,43.95,38419.0,40.4424,40.9183,40.2228,40.2228,38419.0
2018-11-13 10:00:00,43.91,43.91,43.06,43.11,101752.0,40.1862,40.1862,39.4082,39.454,101752.0
2018-11-13 10:30:00,43.11,43.4,43.11,43.26,80008.0,39.454,39.7194,39.454,39.5913,80008.0
2018-11-13 11:00:00,43.26,43.51,43.23,43.4,129611.0,39.5913,39.8201,39.5638,39.7194,129611.0
2018-11-13 11:30:00,43.4,43.52,42.95,42.97,101776.0,39.7194,39.8292,39.3076,39.3259,101776.0
2018-11-13 12:00:00,43.0,43.13,42.77,43.04,162466.0,39.3533,39.4723,39.1428,39.3899,162466.0
2018-11-13 12:30:00,43.06,43.22,42.66,42.67,136103.0,39.4082,39.5547,39.0422,39.0513,136103.0
2018-11-13 13:00:00,42.66,42.85,42.55,42.71,78129.0,39.0422,39.216,38.9415,39.0879,78129.0
2018-11-13 13:30:00,42.73,42.88,42.46,42.57,98399.0,39.1062,39.2435,38.8591,38.9598,98399.0
2018-11-13 14:00:00,42.57,42.76,42.37,42.41,82923.0,38.9598,39.1337,38.7768,38.8134,82923.0
2018-11-13 14:30:00,42.4,42.58,42.32,42.38,129904.0,38.8042,38.9689,38.731,38.7859,129904.0
2018-11-13 15:00:00,42.37,42.52,42.16,42.42,134943.0,38.7768,38.914,38.5846,38.8225,134943.0
2018-11-13 15:30:00,42.39,42.45,41.98,42.34,539869.0,38.7951,38.85,38.4198,38.7493,539869.0
2018-11-14 09:30:00,42.65,44.09,42.65,44.09,146344.0,39.033,40.3509,39.033,40.3509,146344.0
2018-11-14 10:00:00,44.02,44.19,43.37,43.54,123252.0,40.2868,40.4424,39.6919,39.8475,123252.0
2018-11-14 10:30:00,43.53,43.68,43.4,43.63,63383.0,39.8384,39.9757,39.7194,39.9299,63383.0
2018-11-14 11:00:00,43.59,43.64,43.48,43.5,50515.0,39.8933,39.939,39.7926,39.8109,50515.0
2018-11-14 11:30:00,43.53,43.74,43.36,43.74,115904.0,39.8384,40.0306,39.6828,40.0306,115904.0
2018-11-14 12:00:00,43.71,44.33,43.41,44.15,116999.0,40.0031,40.5705,39.7286,40.4058,116999.0
2018-11-14 12:30:00,44.12,44.49,43.98,44.04,104930.0,40.3783,40.717,40.2502,40.3051,104930.0
2018-11-14 13:00:00,44.09,44.1,43.71,43.9,73383.0,40.3509,40.36,40.0031,40.177,73383.0
2018-11-14 13:30:00,43.92,44.05,43.74,43.79,47243.0,40.1953,40.3143,40.0306,40.0763,47243.0
2018-11-14 14:00:00,43.77,43.96,43.52,43.8,64995.0,40.058,40.2319,39.8292,40.0855,64995.0
2018-11-14 14:30:00,43.81,44.28,43.79,44.27,57992.0,40.0946,40.5248,40.0763,40.5156,57992.0
2018-11-14 15:00:00,44.27,44.39,44.16,44.21,77395.0,40.5156,40.6254,40.4149,40.4607,77395.0
2018-11-14 15:30:00,44.21,44.23,43.76,43.86,202660.0,40.4607,40.479,40.0489,40.1404,202660.0
2018-11-15 09:30:00,43.6,44.11,43.45,43.56,53839.0,39.9024,40.3692,39.7652,39.8658,53839.0
2018-11-15 10:00:00,43.52,43.63,42.97,43.33,105082.0,39.8292,39.9299,39.3259,39.6553,105082.0
2018-11-15 10:30:00,43.36,43.45,42.79,43.21,108342.0,39.6828,39.7652,39.1611,39.5455,108342.0
2018-11-15 11:00:00,43.21,43.23,42.99,43.13,63294.0,39.5455,39.5638,39.3442,39.4723,63294.0
2018-11-15 11:30:00,43.12,43.41,42.91,42.95,144616.0,39.4631,39.7286,39.271,39.3076,144616.0
2018-11-15 12:00:00,42.95,43.12,42.84,42.89,51049.0,39.3076,39.4631,39.2069,39.2527,51049.0
2018-11-15 12:30:00,42.87,42.95,42.78,42.94,32394.0,39.2344,39.3076,39.152,39.2984,32394.0
2018-11-15 13:00:00,42.94,43.46,42.88,43.45,80296.0,39.2984,39.7743,39.2435,39.7652,80296.0
2018-11-15 13:30:00,43.46,43.75,43.39,43.47,65718.0,39.7743,40.0397,39.7103,39.7835,65718.0
2018-11-15 14:00:00,43.46,43.63,43.38,43.63,70044.0,39.7743,39.9299,39.7011,39.9299,70044.0
2018-11-15 14:30:00,43.66,43.85,43.54,43.64,76461.0,39.9574,40.1312,39.8475,39.939,76461.0
2018-11-15 15:00:00,43.64,43.66,43.39,43.51,100107.0,39.939,39.9574,39.7103,39.8201,100107.0
2018-11-15 15:30:00,43.51,43.62,43.25,43.46,342899.0,39.8201,39.9207,39.5821,39.7743,342899.0
2018-11-16 09:30:00,43.33,44.39,43.33,44.22,63094.0,39.6553,40.6254,39.6553,40.4699,63094.0
2018-11-16 10:00:00,44.25,44.4,43.98,44.35,61806.0,40.4973,40.6346,40.2502,40.5888,61806.0
2018-11-16 10:30:00,44.36,44.69,44.34,44.48,56044.0,40.598,40.9,40.5797,40.7078,56044.0
2018-11-16 11:00:00,44.52,44.54,44.27,44.27,35188.0,40.7444,40.7627,40.5156,40.5156,35188.0
2018-11-16 11:30:00,44.26,44.35,44.04,44.13,29286.0,40.5065,40.5888,40.3051,40.3875,29286.0
2018-11-16 12:00:00,44.13,44.59,44.11,44.49,76046.0,40.3875,40.8085,40.3692,40.717,76046.0
2018-11-16 12:30:00,44.49,44.95,44.47,44.75,35829.0,40.717,41.138,40.6987,40.9549,35829.0
2018-11-16 13:00:00,44.75,44.81,44.58,44.59,31637.0,40.9549,41.0098,40.7993,40.8085,31637.0
2018-11-16 13:30:00,44.61,44.74,44.58,44.7,26661.0,40.8268,40.9458,40.7993,40.9092,26661.0
2018-11-16 14:00:00,44.69,44.89,44.68,44.88,50915.0,40.9,41.083,40.8909,41.0739,50915.0
2018-11-16 14:30:00,44.9,44.98,44.87,44.93,43533.0,41.0922,41.1654,41.0647,41.1196,43533.0
2018-11-16 15:00:00,44.93,45.11,44.9,44.97,69944.0,41.1196,41.2844,41.0922,41.1563,69944.0
2018-11-16 15:30:00,44.98,45.0,44.78,44.91,223246.0,41.1654,41.1837,40.9824,41.1013,223246.0
2018-11-19 09:30:00,44.45,44.78,44.25,44.55,32232.0,40.8306,41.1338,40.6469,40.9225,32232.0
2018-11-19 10:00:00,44.54,44.54,43.64,43.7,40852.0,40.9133,40.9133,40.0866,40.1417,40852.0
2018-11-19 10:30:00,43.7,43.84,43.49,43.7,123794.0,40.1417,40.2703,39.9488,40.1417,123794.0
2018-11-19 11:00:00,43.7,43.71,43.48,43.53,64304.0,40.1417,40.1509,39.9396,39.9856,64304.0
2018-11-19 11:30:00,43.53,43.58,43.19,43.19,32904.0,39.9856,40.0315,39.6732,39.6732,32904.0
2018-11-19 12:00:00,43.23,43.45,43.04,43.3,49946.0,39.71,39.9121,39.5355,39.7743,49946.0
2018-11-19 12:30:00,43.32,43.57,43.32,43.51,33230.0,39.7927,40.0223,39.7927,39.9672,33230.0
2018-11-19 13:00:00,43.5,43.66,43.46,43.62,39040.0,39.958,40.105,39.9213,40.0682,39040.0
2018-11-19 13:30:00,43.62,44.08,43.6,43.65,50737.0,40.0682,40.4908,40.0499,40.0958,50737.0
2018-11-19 14:00:00,43.65,43.91,43.52,43.86,53853.0,40.0958,40.3346,39.9764,40.2887,53853.0
2018-11-19 14:30:00,43.86,43.89,43.56,43.62,49448.0,40.2887,40.3162,40.0131,40.0682,49448.0
2018-11-19 15:00:00,43.62,43.82,43.57,43.64,82196.0,40.0682,40.2519,40.0223,40.0866,82196.0
2018-11-19 15:30:00,43.65,43.65,43.24,43.3,198423.0,40.0958,40.0958,39.7192,39.7743,198423.0
2018-11-20 09:30:00,42.66,42.66,41.6,41.77,32733.0,39.1864,39.1864,38.2127,38.3689,32733.0
2018-11-20 10:00:00,41.77,41.87,41.31,41.61,65145.0,38.3689,38.4607,37.9463,38.2219,65145.0
2018-11-20 10:30:00,41.65,41.84,41.45,41.73,75184.0,38.2586,38.4332,38.0749,38.3321,75184.0
2018-11-20 11:00:00,41.73,42.28,41.63,41.72,94247.0,38.3321,38.8373,38.2403,38.3229,94247.0
2018-11-20 11:30:00,41.7,42.7,41.67,42.39,146906.0,38.3046,39.2231,38.277,38.9384,146906.0
2018-11-20 12:00:00,42.39,42.46,42.15,42.29,33173.0,38.9384,39.0027,38.7179,38.8465,33173.0
2018-11-20 12:30:00,42.31,42.32,41.86,41.86,25398.0,38.8649,38.8741,38.4515,38.4515,25398.0
2018-11-20 13:00:00,41.83,41.91,41.68,41.69,18651.0,38.424,38.4975,38.2862,38.2954,18651.0
2018-11-20 13:30:00,41.69,41.91,41.65,41.77,30197.0,38.2954,38.4975,38.2586,38.3689,30197.0
2018-11-20 14:00:00,41.77,41.91,41.76,41.85,31052.0,38.3689,38.4975,38.3597,38.4423,31052.0
2018-11-20 14:30:00,41.86,42.11,41.86,41.86,22784.0,38.4515,38.6812,38.4515,38.4515,22784.0
2018-11-20 15:00:00,41.87,42.0,41.74,41.96,51624.0,38.4607,38.5801,38.3413,38.5434,51624.0
2018-11-20 15:30:00,41.96,42.1,41.77,41.78,194249.0,38.5434,38.672,38.3689,38.378,194249.0
2018-11-21 09:30:00,42.04,43.09,42.04,42.74,125344.0,38.6169,39.5814,38.6169,39.2599,125344.0
2018-11-21 10:00:00,42.81,43.2,42.71,43.12,61660.0,39.3242,39.6824,39.2323,39.6089,61660.0
2018-11-21 10:30:00,43.15,43.2,43.0,43.09,48796.0,39.6365,39.6824,39.4987,39.5814,48796.0
2018-11-21 11:00:00,43.08,43.35,43.06,43.09,96197.0,39.5722,39.8202,39.5538,39.5814,96197.0
2018-11-21 11:30:00,43.09,43.42,43.07,43.37,167858.0,39.5814,39.8845,39.563,39.8386,167858.0
2018-11-21 12:00:00,43.38,43.42,43.28,43.35,56352.0,39.8478,39.8845,39.7559,39.8202,56352.0
2018-11-21 12:30:00,43.35,43.4,43.22,43.26,31926.0,39.8202,39.8661,39.7008,39.7375,31926.0
2018-11-21 13:00:00,43.24,43.28,43.01,43.14,22371.0,39.7192,39.7559,39.5079,39.6273,22371.0
2018-11-21 13:30:00,43.12,43.19,43.04,43.16,18696.0,39.6089,39.6732,39.5355,39.6457,18696.0
2018-11-21 14:00:00,43.16,43.33,43.16,43.27,53211.0,39.6457,39.8018,39.6457,39.7467,53211.0
2018-11-21 14:30:00,43.25,43.85,43.18,43.67,300136.0,39.7284,40.2795,39.6641,40.1142,300136.0
2018-11-21 15:00:00,43.67,43.75,43.48,43.54,46036.0,40.1142,40.1876,39.9396,39.9947,46036.0
2018-11-21 15:30:00,43.53,43.53,43.18,43.19,117933.0,39.9856,39.9856,39.6641,39.6732,117933.0
2018-11-23 09:30:00,42.8,43.09,42.37,42.97,16941.0,39.315,39.5814,38.92,39.4712,16941.0
2018-11-23 10:00:00,42.89,43.29,42.85,43.05,15903.0,39.3977,39.7651,39.3609,39.5446,15903.0
2018-11-23 10:30:00,43.1,43.25,42.85,42.9,17592.0,39.5906,39.7284,39.3609,39.4069,17592.0
2018-11-23 11:00:00,42.93,43.14,42.88,43.1,38102.0,39.4344,39.6273,39.3885,39.5906,38102.0
2018-11-23 11:30:00,43.1,43.2,42.96,43.04,18841.0,39.5906,39.6824,39.462,39.5355,18841.0
2018-11-23 12:00:00,43.01,43.11,42.84,43.0,71171.0,39.5079,39.5998,39.3517,39.4987,71171.0
2018-11-23 12:30:00,43.0,43.11,42.81,42.88,82638.0,39.4987,39.5998,39.3242,39.3885,82638.0
2018-11-26 09:30:00,43.13,43.46,43.13,43.27,22048.0,39.6181,39.9213,39.6181,39.7467,22048.0
2018-11-26 10:00:00,43.25,43.62,43.17,43.54,29501.0,39.7284,40.0682,39.6549,39.9947,29501.0
2018-11-26 10:30:00,43.54,43.59,43.24,43.33,26169.0,39.9947,40.0407,39.7192,39.8018,26169.0
2018-11-26 11:00:00,43.31,43.31,43.1,43.19,31494.0,39.7835,39.7835,39.5906,39.6732,31494.0
2018-11-26 11:30:00,43.19,43.19,42.85,42.85,45351.0,39.6732,39.6732,39.3609,39.3609,45351.0
2018-11-26 12:00:00,42.85,42.85,42.61,42.75,47715.0,39.3609,39.3609,39.1405,39.2691,47715.0
2018-11-26 12:30:00,42.76,42.95,42.58,42.95,131796.0,39.2783,39.4528,39.1129,39.4528,131796.0
2018-11-26 13:00:00,42.95,43.03,42.85,42.88,49035.0,39.4528,39.5263,39.3609,39.3885,49035.0
2018-11-26 13:30:00,42.88,42.96,42.87,42.91,17777.0,39.3885,39.462,39.3793,39.416,17777.0
2018-11-26 14:00:00,42.92,42.92,42.72,42.75,37633.0,39.4252,39.4252,39.2415,39.2691,37633.0
2018-11-26 14:30:00,42.76,42.81,42.71,42.72,41994.0,39.2783,39.3242,39.2323,39.2415,41994.0
2018-11-26 15:00:00,42.73,42.79,42.65,42.74,49691.0,39.2507,39.3058,39.1772,39.2599,49691.0
2018-11-26 15:30:00,42.76,42.89,42.68,42.74,204276.0,39.2783,39.3977,39.2048,39.2599,204276.0
2018-11-27 09:30:00,42.64,42.8,41.94,42.0,53724.0,39.168,39.315,38.525,38.5801,53724.0
2018-11-27 10:00:00,42.05,42.54,42.05,42.46,32488.0,38.6261,39.0762,38.6261,39.0027,32488.0
2018-11-27 10:30:00,42.48,42.5,42.26,42.43,32003.0,39.021,39.0394,38.819,38.9751,32003.0
2018-11-27 11:00:00,42.43,42.85,42.43,42.83,54112.0,38.9751,39.3609,38.9751,39.3426,54112.0
2018-11-27 11:30:00,42.81,43.19,42.62,43.05,86132.0,39.3242,39.6732,39.1496,39.5446,86132.0
2018-11-27 12:00:00,43.05,43.05,42.84,42.92,125129.0,39.5446,39.5446,39.3517,39.4252,125129.0
2018-11-27 12:30:00,42.92,43.09,42.85,42.97,158565.0,39.4252,39.5814,39.3609,39.4712,158565.0
2018-11-27 13:00:00,42.95,43.09,42.9,43.02,80759.0,39.4528,39.5814,39.4069,39.5171,80759.0
2018-11-27 13:30:00,43.03,43.09,42.94,43.08,42492.0,39.5263,39.5814,39.4436,39.5722,42492.0
2018-11-27 14:00:00,43.09,43.27,43.05,43.22,35533.0,39.5814,39.7467,39.5446,39.7008,35533.0
2018-11-27 14:30:00,43.24,43.43,43.18,43.3,58171.0,39.7192,39.8937,39.6641,39.7743,58171.0
2018-11-27 15:00:00,43.3,43.38,43.26,43.38,42521.0,39.7743,39.8478,39.7375,39.8478,42521.0
2018-11-27 15:30:00,43.38,43.39,43.26,43.29,151764.0,39.8478,39.857,39.7375,39.7651,151764.0
2018-11-28 09:30:00,43.56,44.13,43.55,43.7,42255.0,40.0131,40.5367,40.0039,40.1417,42255.0
2018-11-28 10:00:00,43.7,43.74,43.46,43.54,38717.0,40.1417,40.1785,39.9213,39.9947,38717.0
2018-11-28 10:30:00,43.53,43.76,43.52,43.68,48144.0,39.9856,40.1968,39.9764,40.1233,48144.0
2018-11-28 11:00:00,43.67,43.84,43.66,43.76,35551.0,40.1142,40.2703,40.105,40.1968,35551.0
2018-11-28 11:30:00,43.75,43.8,43.67,43.79,51583.0,40.1876,40.2336,40.1142,40.2244,51583.0
2018-11-28 12:00:00,43.81,44.5,43.8,44.5,46237.0,40.2428,40.8766,40.2336,40.8766,46237.0
2018-11-28 12:30:00,44.53,44.55,44.27,44.53,31001.0,40.9041,40.9225,40.6653,40.9041,31001.0
2018-11-28 13:00:00,44.53,44.56,44.37,44.52,47674.0,40.9041,40.9317,40.7572,40.8949,47674.0
2018-11-28 13:30:00,44.53,44.8,44.42,44.79,55596.0,40.9041,41.1521,40.8031,41.143,55596.0
2018-11-28 14:00:00,44.79,44.89,44.72,44.83,73512.0,41.143,41.2348,41.0787,41.1797,73512.0
2018-11-28 14:30:00,44.84,45.12,44.82,44.98,85377.0,41.1889,41.4461,41.1705,41.3175,85377.0
2018-11-28 15:00:00,44.98,45.07,44.83,45.07,78674.0,41.3175,41.4002,41.1797,41.4002,78674.0
2018-11-28 15:30:00,45.03,45.13,44.86,44.96,169000.0,41.3634,41.4553,41.2073,41.2991,169000.0
2018-11-29 09:30:00,44.82,45.39,44.82,45.14,37256.0,41.1705,41.6941,41.1705,41.4645,37256.0
2018-11-29 10:00:00,45.14,45.17,44.9,45.02,55716.0,41.4645,41.492,41.244,41.3542,55716.0
2018-11-29 10:30:00,45.01,45.17,44.84,44.91,54770.0,41.345,41.492,41.1889,41.2532,54770.0
2018-11-29 11:00:00,44.91,45.23,44.91,45.11,78682.0,41.2532,41.5471,41.2532,41.4369,78682.0
2018-11-29 11:30:00,45.16,45.5,45.11,45.49,43909.0,41.4828,41.7951,41.4369,41.786,43909.0
2018-11-29 12:00:00,45.47,45.5,45.29,45.45,51363.0,41.7676,41.7951,41.6022,41.7492,51363.0
2018-11-29 12:30:00,45.47,45.5,45.18,45.42,41241.0,41.7676,41.7951,41.5012,41.7217,41241.0
2018-11-29 13:00:00,45.42,45.48,45.2,45.28,113756.0,41.7217,41.7768,41.5196,41.5931,113756.0
2018-11-29 13:30:00,45.3,45.37,45.22,45.27,72428.0,41.6114,41.6757,41.5379,41.5839,72428.0
2018-11-29 14:00:00,45.26,45.34,45.12,45.17,58646.0,41.5747,41.6482,41.4461,41.492,58646.0
2018-11-29 14:30:00,45.17,45.32,45.12,45.3,50844.0,41.492,41.6298,41.4461,41.6114,50844.0
2018-11-29 15:00:00,45.3,45.31,45.14,45.24,58235.0,41.6114,41.6206,41.4645,41.5563,58235.0
2018-11-29 15:30:00,45.24,45.26,45.01,45.02,109193.0,41.5563,41.5747,41.345,41.3542,109193.0
2018-11-30 09:30:00,44.88,45.0,44.23,44.45,34602.0,41.2256,41.3359,40.6286,40.8306,34602.0
2018-11-30 10:00:00,44.45,44.69,44.4,44.54,42767.0,40.8306,41.0511,40.7847,40.9133,42767.0
2018-11-30 10:30:00,44.55,45.09,44.55,44.88,27746.0,40.9225,41.4185,40.9225,41.2256,27746.0
2018-11-30 11:00:00,44.89,45.15,44.86,45.15,34556.0,41.2348,41.4736,41.2073,41.4736,34556.0
2018-11-30 11:30:00,45.15,45.31,45.1,45.27,27395.0,41.4736,41.6206,41.4277,41.5839,27395.0
2018-11-30 12:00:00,45.27,45.39,45.18,45.22,40900.0,41.5839,41.6941,41.5012,41.5379,40900.0
2018-11-30 12:30:00,45.16,45.19,44.96,45.1,40913.0,41.4828,41.5104,41.2991,41.4277,40913.0
2018-11-30 13:00:00,45.1,45.14,45.01,45.04,47883.0,41.4277,41.4645,41.345,41.3726,47883.0
2018-11-30 13:30:00,45.03,45.06,44.87,45.0,36603.0,41.3634,41.391,41.2164,41.3359,36603.0
2018-11-30 14:00:00,45.02,45.32,45.01,45.19,34727.0,41.3542,41.6298,41.345,41.5104,34727.0
2018-11-30 14:30:00,45.19,45.42,45.19,45.41,37275.0,41.5104,41.7217,41.5104,41.7125,37275.0
2018-11-30 15:00:00,45.41,45.55,45.25,45.45,105637.0,41.7125,41.8411,41.5655,41.7492,105637.0
2018-11-30 15:30:00,45.48,45.53,45.19,45.22,242466.0,41.7768,41.8227,41.5104,41.5379,242466.0
2018-12-03 09:30:00,46.03,46.6,45.67,45.67,99740.0,42.282,42.8056,41.9513,41.9513,99740.0
2018-12-03 10:00:00,45.67,45.9,45.5,45.66,35196.0,41.9513,42.1626,41.7951,41.9421,35196.0
2018-12-03 10:30:00,45.66,45.7,45.25,45.37,48288.0,41.9421,41.9789,41.5655,41.6757,48288.0
2018-12-03 11:00:00,45.38,45.51,45.25,45.38,59376.0,41.6849,41.8043,41.5655,41.6849,59376.0
2018-12-03 11:30:00,45.39,45.42,45.18,45.33,46467.0,41.6941,41.7217,41.5012,41.639,46467.0
2018-12-03 12:00:00,45.34,45.61,45.3,45.61,47947.0,41.6482,41.8962,41.6114,41.8962,47947.0
2018-12-03 12:30:00,45.62,45.76,45.35,45.42,52030.0,41.9054,42.034,41.6574,41.7217,52030.0
2018-12-03 13:00:00,45.43,45.67,45.43,45.65,43624.0,41.7308,41.9513,41.7308,41.9329,43624.0
2018-12-03 13:30:00,45.65,45.74,45.57,45.59,42608.0,41.9329,42.0156,41.8594,41.8778,42608.0
2018-12-03 14:00:00,45.62,45.65,45.39,45.48,51753.0,41.9054,41.9329,41.6941,41.7768,51753.0
2018-12-03 14:30:00,45.48,45.55,45.31,45.32,71770.0,41.7768,41.8411,41.6206,41.6298,71770.0
2018-12-03 15:00:00,45.32,45.48,45.26,45.29,64870.0,41.6298,41.7768,41.5747,41.6022,64870.0
2018-12-03 15:30:00,45.29,45.32,45.05,45.17,151292.0,41.6022,41.6298,41.3818,41.492,151292.0
2018-12-04 09:30:00,45.17,45.17,44.46,44.55,14605.0,41.492,41.492,40.8398,40.9225,14605.0
2018-12-04 10:00:00,44.58,44.67,44.45,44.48,31049.0,40.9501,41.0327,40.8306,40.8582,31049.0
2018-12-04 10:30:00,44.49,44.49,44.25,44.32,39786.0,40.8674,40.8674,40.6469,40.7112,39786.0
2018-12-04 11:00:00,44.32,44.32,43.94,43.96,43087.0,40.7112,40.7112,40.3622,40.3805,43087.0
2018-12-04 11:30:00,43.95,44.24,43.95,44.07,43833.0,40.3714,40.6377,40.3714,40.4816,43833.0
2018-12-04 12:00:00,44.07,44.07,43.5,43.5,41419.0,40.4816,40.4816,39.958,39.958,41419.0
2018-12-04 12:30:00,43.5,43.75,43.4,43.55,35988.0,39.958,40.1876,39.8661,40.0039,35988.0
2018-12-04 13:00:00,43.55,43.59,42.94,42.95,47494.0,40.0039,40.0407,39.4436,39.4528,47494.0
2018-12-04 13:30:00,43.01,43.51,43.01,43.5,198889.0,39.5079,39.9672,39.5079,39.958,198889.0
2018-12-04 14:00:00,43.5,43.65,43.37,43.49,125007.0,39.958,40.0958,39.8386,39.9488,125007.0
2018-12-04 14:30:00,43.49,43.58,43.19,43.25,154976.0,39.9488,40.0315,39.6732,39.7284,154976.0
2018-12-04 15:00:00,43.25,43.36,43.12,43.31,246947.0,39.7284,39.8294,39.6089,39.7835,246947.0
2018-12-04 15:30:00,43.31,43.34,42.98,43.03,180170.0,39.7835,39.811,39.4803,39.5263,180170.0
2018-12-06 09:30:00,42.01,42.36,41.5,41.86,56030.0,38.5893,38.9108,38.1208,38.4515,56030.0
2018-12-06 10:00:00,41.86,42.22,41.74,41.94,50496.0,38.4515,38.7822,38.3413,38.525,50496.0
2018-12-06 10:30:00,41.94,41.94,41.31,41.31,109155.0,38.525,38.525,37.9463,37.9463,109155.0
2018-12-06 11:00:00,41.31,41.38,40.93,40.93,68606.0,37.9463,38.0106,37.5973,37.5973,68606.0
2018-12-06 11:30:00,40.91,41.54,40.9,41.5,105114.0,37.5789,38.1576,37.5697,38.1208,105114.0
2018-12-06 12:00:00,41.54,41.59,41.37,41.55,70242.0,38.1576,38.2035,38.0014,38.1668,70242.0
2018-12-06 12:30:00,41.56,41.73,41.47,41.52,106597.0,38.176,38.3321,38.0933,38.1392,106597.0
2018-12-06 13:00:00,41.52,41.53,41.3,41.31,38692.0,38.1392,38.1484,37.9371,37.9463,38692.0
2018-12-06 13:30:00,41.31,41.68,41.26,41.6,51114.0,37.9463,38.2862,37.9004,38.2127,51114.0
2018-12-06 14:00:00,41.62,42.21,41.55,42.21,182768.0,38.2311,38.773,38.1668,38.773,182768.0
2018-12-06 14:30:00,42.22,42.71,42.16,42.69,76666.0,38.7822,39.2323,38.7271,39.214,76666.0
2018-12-06 15:00:00,42.71,42.78,42.44,42.55,79173.0,39.2323,39.2966,38.9843,39.0853,79173.0
2018-12-06 15:30:00,42.53,42.88,42.52,42.81,223398.0,39.067,39.3885,39.0578,39.3242,223398.0
2018-12-07 09:30:00,42.94,43.25,42.74,42.84,80494.0,39.4436,39.7284,39.2599,39.3517,80494.0
2018-12-07 10:00:00,42.83,42.86,42.45,42.66,229917.0,39.3426,39.3701,38.9935,39.1864,229917.0
2018-12-07 10:30:00,42.66,42.8,42.52,42.58,45886.0,39.1864,39.315,39.0578,39.1129,45886.0
2018-12-07 11:00:00,42.59,42.62,42.1,42.19,75063.0,39.1221,39.1496,38.672,38.7547,75063.0
2018-12-07 11:30:00,42.18,42.21,41.63,41.63,42110.0,38.7455,38.773,38.2403,38.2403,42110.0
2018-12-07 12:00:00,41.68,41.87,41.65,41.7,49498.0,38.2862,38.4607,38.2586,38.3046,49498.0
2018-12-07 12:30:00,41.68,41.69,41.4,41.68,48212.0,38.2862,38.2954,38.029,38.2862,48212.0
2018-12-07 13:00:00,41.67,41.78,41.42,41.66,78661.0,38.277,38.378,38.0474,38.2678,78661.0
2018-12-07 13:30:00,41.66,41.8,41.57,41.59,56410.0,38.2678,38.3964,38.1851,38.2035,56410.0
2018-12-07 14:00:00,41.59,41.88,41.58,41.84,105593.0,38.2035,38.4699,38.1943,38.4332,105593.0
2018-12-07 14:30:00,41.86,41.98,41.52,41.72,131975.0,38.4515,38.5618,38.1392,38.3229,131975.0
2018-12-07 15:00:00,41.72,41.84,41.65,41.79,82937.0,38.3229,38.4332,38.2586,38.3872,82937.0
2018-12-07 15:30:00,41.78,41.95,41.76,41.86,286946.0,38.378,38.5342,38.3597,38.4515,286946.0
2018-12-10 09:30:00,41.7,42.47,41.7,41.99,63287.0,38.3046,39.0119,38.3046,38.5709,63287.0
2018-12-10 10:00:00,41.99,41.99,41.57,41.77,23294.0,38.5709,38.5709,38.1851,38.3689,23294.0
2018-12-10 10:30:00,41.76,41.82,41.17,41.36,117846.0,38.3597,38.4148,37.8177,37.9922,117846.0
2018-12-10 11:00:00,41.38,41.61,41.13,41.59,62651.0,38.0106,38.2219,37.781,38.2035,62651.0
2018-12-10 11:30:00,41.62,41.7,41.51,41.59,37955.0,38.2311,38.3046,38.13,38.2035,37955.0
2018-12-10 12:00:00,41.58,41.61,41.5,41.52,67712.0,38.1943,38.2219,38.1208,38.1392,67712.0
2018-12-10 12:30:00,41.52,41.96,41.52,41.85,52283.0,38.1392,38.5434,38.1392,38.4423,52283.0
2018-12-10 13:00:00,41.84,41.95,41.55,41.55,57026.0,38.4332,38.5342,38.1668,38.1668,57026.0
2018-12-10 13:30:00,41.56,41.78,41.56,41.68,76398.0,38.176,38.378,38.176,38.2862,76398.0
2018-12-10 14:00:00,41.67,41.69,41.33,41.46,137860.0,38.277,38.2954,37.9647,38.0841,137860.0
2018-12-10 14:30:00,41.47,41.64,41.4,41.45,139047.0,38.0933,38.2494,38.029,38.0749,139047.0
2018-12-10 15:00:00,41.44,41.59,41.35,41.55,79524.0,38.0657,38.2035,37.9831,38.1668,79524.0
2018-12-10 15:30:00,41.56,41.72,41.5,41.55,312797.0,38.176,38.3229,38.1208,38.1668,312797.0
2018-12-11 09:30:00,42.09,42.09,41.51,41.63,59046.0,38.6628,38.6628,38.13,38.2403,59046.0
2018-12-11 10:00:00,41.63,42.04,41.61,41.91,57401.0,38.2403,38.6169,38.2219,38.4975,57401.0
2018-12-11 10:30:00,41.91,41.98,41.75,41.95,59847.0,38.4975,38.5618,38.3505,38.5342,59847.0
2018-12-11 11:00:00,41.94,41.95,41.66,41.71,29959.0,38.525,38.5342,38.2678,38.3137,29959.0
2018-12-11 11:30:00,41.72,41.75,41.47,41.49,69762.0,38.3229,38.3505,38.0933,38.1117,69762.0
2018-12-11 12:00:00,41.47,41.47,40.98,41.07,53911.0,38.0933,38.0933,37.6432,37.7259,53911.0
2018-12-11 12:30:00,41.05,41.12,40.9,40.9,32096.0,37.7075,37.7718,37.5697,37.5697,32096.0
2018-12-11 13:00:00,40.89,41.06,40.79,40.82,29061.0,37.5605,37.7167,37.4687,37.4962,29061.0
2018-12-11 13:30:00,40.82,40.82,40.22,40.35,104919.0,37.4962,37.4962,36.9451,37.0645,104919.0
2018-12-11 14:00:00,40.34,40.91,40.32,40.9,69791.0,37.0553,37.5789,37.0369,37.5697,69791.0
2018-12-11 14:30:00,40.91,41.1,40.78,40.94,35759.0,37.5789,37.7534,37.4595,37.6064,35759.0
2018-12-11 15:00:00,40.94,41.15,40.84,40.94,34428.0,37.6064,37.7993,37.5146,37.6064,34428.0
2018-12-11 15:30:00,40.93,41.2,40.93,41.12,208253.0,37.5973,37.8453,37.5973,37.7718,208253.0
2018-12-12 09:30:00,41.67,41.67,41.15,41.41,42404.0,38.277,38.277,37.7993,38.0382,42404.0
2018-12-12 10:00:00,41.39,41.54,41.12,41.43,20402.0,38.0198,38.1576,37.7718,38.0565,20402.0
2018-12-12 10:30:00,41.39,41.93,41.38,41.86,25754.0,38.0198,38.5158,38.0106,38.4515,25754.0
2018-12-12 11:00:00,41.84,42.32,41.81,42.15,64785.0,38.4332,38.8741,38.4056,38.7179,64785.0
2018-12-12 11:30:00,42.15,42.18,41.9,42.13,59639.0,38.7179,38.7455,38.4883,38.6995,59639.0
2018-12-12 12:00:00,42.14,42.2,41.95,42.07,34137.0,38.7087,38.7638,38.5342,38.6444,34137.0
2018-12-12 12:30:00,42.08,42.2,41.9,42.09,47739.0,38.6536,38.7638,38.4883,38.6628,47739.0
2018-12-12 13:00:00,42.07,42.25,42.07,42.25,50125.0,38.6444,38.8098,38.6444,38.8098,50125.0
2018-12-12 13:30:00,42.24,42.31,42.07,42.2,37572.0,38.8006,38.8649,38.6444,38.7638,37572.0
2018-12-12 14:00:00,42.22,42.22,41.9,42.0,58526.0,38.7822,38.7822,38.4883,38.5801,58526.0
2018-12-12 14:30:00,42.0,42.11,41.87,42.07,129901.0,38.5801,38.6812,38.4607,38.6444,129901.0
2018-12-12 15:00:00,42.05,42.24,42.04,42.14,81640.0,38.6261,38.8006,38.6169,38.7087,81640.0
2018-12-12 15:30:00,42.13,42.18,41.98,42.05,284420.0,38.6995,38.7455,38.5618,38.6261,284420.0
2018-12-13 09:30:00,41.83,42.15,41.7,41.81,36797.0,38.424,38.7179,38.3046,38.4056,36797.0
2018-12-13 10:00:00,41.78,42.09,41.78,41.9,31265.0,38.378,38.6628,38.378,38.4883,31265.0
2018-12-13 10:30:00,41.87,42.11,41.87,42.07,48354.0,38.4607,38.6812,38.4607,38.6444,48354.0
2018-12-13 11:00:00,42.07,42.39,42.03,42.26,47735.0,38.6444,38.9384,38.6077,38.819,47735.0
2018-12-13 11:30:00,42.25,42.48,42.15,42.16,44339.0,38.8098,39.021,38.7179,38.7271,44339.0
2018-12-13 12:00:00,42.15,42.18,42.02,42.08,46094.0,38.7179,38.7455,38.5985,38.6536,46094.0
2018-12-13 12:30:00,42.08,42.17,42.05,42.12,23909.0,38.6536,38.7363,38.6261,38.6904,23909.0
2018-12-13 13:00:00,42.11,42.2,42.03,42.2,37457.0,38.6812,38.7638,38.6077,38.7638,37457.0
2018-12-13 13:30:00,42.21,42.34,42.04,42.11,43306.0,38.773,38.8924,38.6169,38.6812,43306.0
2018-12-13 14:00:00,42.11,42.23,42.06,42.18,39600.0,38.6812,38.7914,38.6352,38.7455,39600.0
2018-12-13 14:30:00,42.17,42.21,42.06,42.17,77480.0,38.7363,38.773,38.6352,38.7363,77480.0
2018-12-13 15:00:00,42.15,42.25,42.1,42.1,72253.0,38.7179,38.8098,38.672,38.672,72253.0
2018-12-13 15:30:00,42.09,42.23,42.08,42.18,178388.0,38.6628,38.7914,38.6536,38.7455,178388.0
2018-12-14 09:30:00,41.48,42.28,41.48,42.19,37182.0,38.1025,38.8373,38.1025,38.7547,37182.0
2018-12-14 10:00:00,42.19,42.4,42.06,42.16,51222.0,38.7547,38.9476,38.6352,38.7271,51222.0
2018-12-14 10:30:00,42.16,42.27,42.09,42.09,59260.0,38.7271,38.8281,38.6628,38.6628,59260.0
2018-12-14 11:00:00,42.11,42.31,42.09,42.22,87645.0,38.6812,38.8649,38.6628,38.7822,87645.0
2018-12-14 11:30:00,42.22,42.38,41.8,42.01,291491.0,38.7822,38.9292,38.3964,38.5893,291491.0
2018-12-14 12:00:00,42.01,42.06,41.97,42.04,116523.0,38.5893,38.6352,38.5526,38.6169,116523.0
2018-12-14 12:30:00,42.02,42.14,41.97,42.02,65201.0,38.5985,38.7087,38.5526,38.5985,65201.0
2018-12-14 13:00:00,42.01,42.01,41.51,41.78,61901.0,38.5893,38.5893,38.13,38.378,61901.0
2018-12-14 13:30:00,41.76,41.85,41.65,41.84,68129.0,38.3597,38.4423,38.2586,38.4332,68129.0
2018-12-14 14:00:00,41.84,41.97,41.8,41.93,68531.0,38.4332,38.5526,38.3964,38.5158,68531.0
2018-12-14 14:30:00,41.93,42.05,41.71,42.05,74440.0,38.5158,38.6261,38.3137,38.6261,74440.0
2018-12-14 15:00:00,42.04,42.05,41.7,41.81,100369.0,38.6169,38.6261,38.3046,38.4056,100369.0
2018-12-14 15:30:00,41.81,41.86,41.71,41.82,160531.0,38.4056,38.4515,38.3137,38.4148,160531.0
2018-12-17 09:30:00,41.65,41.91,40.54,41.08,44409.0,38.2586,38.4975,37.239,37.735,44409.0
2018-12-17 10:00:00,41.08,41.62,40.99,41.51,88915.0,37.735,38.2311,37.6524,38.13,88915.0
2018-12-17 10:30:00,41.53,41.97,41.38,41.86,94078.0,38.1484,38.5526,38.0106,38.4515,94078.0
2018-12-17 11:00:00,41.88,42.34,41.78,42.1,64223.0,38.4699,38.8924,38.378,38.672,64223.0
2018-12-17 11:30:00,42.15,42.28,41.91,42.26,100614.0,38.7179,38.8373,38.4975,38.819,100614.0
2018-12-17 12:00:00,42.26,42.58,42.18,42.41,76626.0,38.819,39.1129,38.7455,38.9567,76626.0
2018-12-17 12:30:00,42.39,42.4,41.71,41.71,58334.0,38.9384,38.9476,38.3137,38.3137,58334.0
2018-12-17 13:00:00,41.72,41.83,41.65,41.81,74652.0,38.3229,38.424,38.2586,38.4056,74652.0
2018-12-17 13:30:00,41.8,41.81,41.51,41.57,38325.0,38.3964,38.4056,38.13,38.1851,38325.0
2018-12-17 14:00:00,41.59,41.66,41.44,41.44,57847.0,38.2035,38.2678,38.0657,38.0657,57847.0
2018-12-17 14:30:00,41.44,41.6,41.21,41.28,58911.0,38.0657,38.2127,37.8545,37.9188,58911.0
2018-12-17 15:00:00,41.26,41.42,41.15,41.41,82825.0,37.9004,38.0474,37.7993,38.0382,82825.0
2018-12-17 15:30:00,41.41,41.43,40.92,41.15,181666.0,38.0382,38.0565,37.5881,37.7993,181666.0
2018-12-18 09:30:00,41.54,42.16,41.54,41.91,40966.0,38.1576,38.7271,38.1576,38.4975,40966.0
2018-12-18 10:00:00,41.91,41.91,41.36,41.56,59488.0,38.4975,38.4975,37.9922,38.176,59488.0
2018-12-18 10:30:00,41.55,41.71,41.16,41.17,49455.0,38.1668,38.3137,37.8085,37.8177,49455.0
2018-12-18 11:00:00,41.16,41.17,40.63,40.65,82320.0,37.8085,37.8177,37.3217,37.3401,82320.0
2018-12-18 11:30:00,40.65,40.99,40.65,40.91,48684.0,37.3401,37.6524,37.3401,37.5789,48684.0
2018-12-18 12:00:00,40.94,41.08,40.78,41.05,37791.0,37.6064,37.735,37.4595,37.7075,37791.0
2018-12-18 12:30:00,41.05,41.12,40.96,41.1,45633.0,37.7075,37.7718,37.6248,37.7534,45633.0
2018-12-18 13:00:00,41.09,41.1,41.0,41.04,40442.0,37.7442,37.7534,37.6616,37.6983,40442.0
2018-12-18 13:30:00,41.04,41.06,40.82,40.87,34754.0,37.6983,37.7167,37.4962,37.5421,34754.0
2018-12-18 14:00:00,40.87,41.03,40.81,41.02,54648.0,37.5421,37.6891,37.487,37.6799,54648.0
2018-12-18 14:30:00,41.0,41.0,40.6,40.65,57356.0,37.6616,37.6616,37.2941,37.3401,57356.0
2018-12-18 15:00:00,40.64,40.82,40.58,40.6,69262.0,37.3309,37.4962,37.2758,37.2941,69262.0
2018-12-18 15:30:00,40.61,40.99,40.61,40.75,165027.0,37.3033,37.6524,37.3033,37.4319,165027.0
2018-12-19 09:30:00,40.58,41.09,40.41,41.07,35519.0,37.2758,37.7442,37.1196,37.7259,35519.0
2018-12-19 10:00:00,41.1,41.25,40.88,41.05,17831.0,37.7534,37.8912,37.5513,37.7075,17831.0
2018-12-19 10:30:00,41.05,41.2,40.96,41.02,30515.0,37.7075,37.8453,37.6248,37.6799,30515.0
2018-12-19 11:00:00,41.01,41.28,40.91,41.09,32353.0,37.6707,37.9188,37.5789,37.7442,32353.0
2018-12-19 11:30:00,41.09,41.3,41.01,41.29,25157.0,37.7442,37.9371,37.6707,37.9279,25157.0
2018-12-19 12:00:00,41.29,41.61,41.22,41.43,36735.0,37.9279,38.2219,37.8636,38.0565,36735.0
2018-12-19 12:30:00,41.39,41.62,41.39,41.52,35439.0,38.0198,38.2311,38.0198,38.1392,35439.0
2018-12-19 13:00:00,41.53,41.66,41.43,41.44,37046.0,38.1484,38.2678,38.0565,38.0657,37046.0
2018-12-19 13:30:00,41.44,41.76,41.41,41.61,33059.0,38.0657,38.3597,38.0382,38.2219,33059.0
2018-12-19 14:00:00,41.64,41.69,41.05,41.25,43934.0,38.2494,38.2954,37.7075,37.8912,43934.0
2018-12-19 14:30:00,41.27,41.42,40.44,40.55,47449.0,37.9096,38.0474,37.1472,37.2482,47449.0
2018-12-19 15:00:00,40.56,40.58,39.95,39.96,79071.0,37.2574,37.2758,36.6971,36.7062,79071.0
2018-12-19 15:30:00,40.01,40.18,39.82,40.09,159495.0,36.7522,36.9083,36.5776,36.8257,159495.0
2018-12-20 09:30:00,39.78,39.93,39.44,39.88,36957.0,36.5409,36.6787,36.2286,36.6328,36957.0
2018-12-20 10:00:00,39.88,40.24,39.79,39.94,17802.0,36.6328,36.9634,36.5501,36.6879,17802.0
2018-12-20 10:30:00,39.91,40.02,39.69,39.82,24246.0,36.6603,36.7614,36.4582,36.5776,24246.0
2018-12-20 11:00:00,39.81,39.81,39.21,39.28,30323.0,36.5685,36.5685,36.0173,36.0816,30323.0
2018-12-20 11:30:00,39.29,39.29,38.56,38.56,46587.0,36.0908,36.0908,35.4202,35.4202,46587.0
2018-12-20 12:00:00,38.58,38.84,38.29,38.84,69364.0,35.4386,35.6774,35.1722,35.6774,69364.0
2018-12-20 12:30:00,38.84,38.84,38.12,38.3,96978.0,35.6774,35.6774,35.0161,35.1814,96978.0
2018-12-20 13:00:00,38.29,38.5,38.19,38.38,19955.0,35.1722,35.3651,35.0804,35.2549,19955.0
2018-12-20 13:30:00,38.36,38.37,37.96,38.1,50073.0,35.2365,35.2457,34.8691,34.9977,50073.0
2018-12-20 14:00:00,38.09,38.24,37.73,38.21,62163.0,34.9885,35.1263,34.6578,35.0987,62163.0
2018-12-20 14:30:00,38.25,38.57,38.16,38.39,54423.0,35.1355,35.4294,35.0528,35.2641,54423.0
2018-12-20 15:00:00,38.36,38.87,38.17,38.79,97229.0,35.2365,35.705,35.062,35.6315,97229.0
2018-12-20 15:30:00,38.79,38.98,38.63,38.77,227021.0,35.6315,35.806,35.4845,35.6131,227021.0
2018-12-21 09:30:00,38.77,38.85,38.16,38.3,15385.0,35.6131,35.6866,35.0528,35.1814,15385.0
2018-12-21 10:00:00,38.26,38.95,38.15,38.69,22565.0,35.1447,35.7785,35.0436,35.5397,22565.0
2018-12-21 10:30:00,38.65,38.66,38.37,38.51,14243.0,35.5029,35.5121,35.2457,35.3743,14243.0
2018-12-21 11:00:00,38.53,38.66,38.29,38.66,27129.0,35.3927,35.5121,35.1722,35.5121,27129.0
2018-12-21 11:30:00,38.65,38.73,38.25,38.25,39019.0,35.5029,35.5764,35.1355,35.1355,39019.0
2018-12-21 12:00:00,38.22,38.22,37.79,37.82,44243.0,35.1079,35.1079,34.7129,34.7405,44243.0
2018-12-21 12:30:00,37.83,37.9,37.64,37.74,72700.0,34.7497,34.814,34.5751,34.667,72700.0
2018-12-21 13:00:00,37.74,38.12,37.62,37.9,48559.0,34.667,35.0161,34.5568,34.814,48559.0
2018-12-21 13:30:00,37.91,38.02,37.85,38.01,49978.0,34.8232,34.9242,34.768,34.915,49978.0
2018-12-21 14:00:00,38.03,38.13,37.9,38.05,86205.0,34.9334,35.0252,34.814,34.9518,86205.0
2018-12-21 14:30:00,38.05,38.28,37.99,38.17,41335.0,34.9518,35.163,34.8966,35.062,41335.0
2018-12-21 15:00:00,38.15,38.17,37.75,37.75,40293.0,35.0436,35.062,34.6762,34.6762,40293.0
2018-12-21 15:30:00,37.74,37.78,37.12,37.19,329121.0,34.667,34.7037,34.0975,34.1618,329121.0
2018-12-24 09:30:00,36.62,36.85,36.05,36.24,26628.0,33.6382,33.8495,33.1146,33.2891,26628.0
2018-12-24 10:00:00,36.25,36.54,36.02,36.52,53881.0,33.2983,33.5647,33.0871,33.5463,53881.0
2018-12-24 10:30:00,36.49,36.79,36.42,36.51,51768.0,33.5188,33.7944,33.4545,33.5372,51768.0
2018-12-24 11:00:00,36.53,36.7,36.35,36.41,24600.0,33.5555,33.7117,33.3902,33.4453,24600.0
2018-12-24 11:30:00,36.39,36.69,36.22,36.59,34078.0,33.4269,33.7025,33.2708,33.6106,34078.0
2018-12-24 12:00:00,36.55,36.81,36.52,36.77,56990.0,33.5739,33.8127,33.5463,33.776,56990.0
2018-12-24 12:30:00,36.75,37.08,36.75,36.76,137370.0,33.7576,34.0607,33.7576,33.7668,137370.0
2018-12-26 09:30:00,37.04,37.12,36.51,36.51,27051.0,34.024,34.0975,33.5372,33.5372,27051.0
2018-12-26 10:00:00,36.51,36.58,36.11,36.19,72913.0,33.5372,33.6015,33.1697,33.2432,72913.0
2018-12-26 10:30:00,36.15,36.27,36.01,36.07,59834.0,33.2065,33.3167,33.0779,33.133,59834.0
2018-12-26 11:00:00,36.08,36.27,35.91,36.27,30356.0,33.1422,33.3167,32.986,33.3167,30356.0
2018-12-26 11:30:00,36.24,36.65,36.18,36.61,25379.0,33.2891,33.6658,33.234,33.629,25379.0
2018-12-26 12:00:00,36.65,36.93,36.61,36.78,69531.0,33.6658,33.923,33.629,33.7852,69531.0
2018-12-26 12:30:00,36.78,37.15,36.77,37.14,29389.0,33.7852,34.125,33.776,34.1159,29389.0
2018-12-26 13:00:00,37.14,37.21,36.5,36.51,34026.0,34.1159,34.1802,33.528,33.5372,34026.0
2018-12-26 13:30:00,36.5,36.75,36.46,36.73,91675.0,33.528,33.7576,33.4912,33.7392,91675.0
2018-12-26 14:00:00,36.75,36.76,36.5,36.6,30695.0,33.7576,33.7668,33.528,33.6198,30695.0
2018-12-26 14:30:00,36.63,36.81,36.59,36.78,24270.0,33.6474,33.8127,33.6106,33.7852,24270.0
2018-12-26 15:00:00,36.78,37.17,36.76,37.15,28328.0,33.7852,34.1434,33.7668,34.125,28328.0
2018-12-26 15:30:00,37.15,37.59,37.15,37.57,122706.0,34.125,34.5292,34.125,34.5108,122706.0
2018-12-27 09:30:00,37.15,37.38,36.96,37.18,18388.0,34.125,34.3363,33.9505,34.1526,18388.0
2018-12-27 10:00:00,37.24,37.37,37.05,37.2,71061.0,34.2077,34.3271,34.0332,34.171,71061.0
2018-12-27 10:30:00,37.2,37.25,36.93,36.93,48200.0,34.171,34.2169,33.923,33.923,48200.0
2018-12-27 11:00:00,36.9,37.1,36.64,37.01,47502.0,33.8954,34.0791,33.6566,33.9964,47502.0
2018-12-27 11:30:00,36.92,37.07,36.63,36.92,27834.0,33.9138,34.0516,33.6474,33.9138,27834.0
2018-12-27 12:00:00,36.95,37.12,36.77,36.86,31478.0,33.9413,34.0975,33.776,33.8587,31478.0
2018-12-27 12:30:00,36.82,37.24,36.79,37.19,101489.0,33.8219,34.2077,33.7944,34.1618,101489.0
2018-12-27 13:00:00,37.17,37.22,36.77,36.77,24554.0,34.1434,34.1893,33.776,33.776,24554.0
2018-12-27 13:30:00,36.79,36.84,36.48,36.52,25753.0,33.7944,33.8403,33.5096,33.5463,25753.0
2018-12-27 14:00:00,36.48,36.51,36.14,36.25,43705.0,33.5096,33.5372,33.1973,33.2983,43705.0
2018-12-27 14:30:00,36.28,36.58,36.2,36.47,46013.0,33.3259,33.6015,33.2524,33.5004,46013.0
2018-12-27 15:00:00,36.49,36.78,36.38,36.78,74402.0,33.5188,33.7852,33.4177,33.7852,74402.0
2018-12-27 15:30:00,36.81,37.26,36.71,37.24,276240.0,33.8127,34.2261,33.7209,34.2077,276240.0
2018-12-28 09:30:00,37.43,37.92,37.07,37.7,49259.0,34.3822,34.8323,34.0516,34.6303,49259.0
2018-12-28 10:00:00,37.73,37.77,37.0,37.07,23497.0,34.6578,34.6946,33.9873,34.0516,23497.0
2018-12-28 10:30:00,37.07,37.25,36.89,37.01,40143.0,34.0516,34.2169,33.8862,33.9964,40143.0
2018-12-28 11:00:00,37.07,37.13,36.81,36.91,54003.0,34.0516,34.1067,33.8127,33.9046,54003.0
2018-12-28 11:30:00,36.91,37.03,36.86,37.01,25863.0,33.9046,34.0148,33.8587,33.9964,25863.0
2018-12-28 12:00:00,37.03,37.04,36.91,36.98,33352.0,34.0148,34.024,33.9046,33.9689,33352.0
2018-12-28 12:30:00,37.02,37.05,36.83,36.84,25977.0,34.0056,34.0332,33.8311,33.8403,25977.0
2018-12-28 13:00:00,36.82,36.94,36.65,36.72,41487.0,33.8219,33.9321,33.6658,33.7301,41487.0
2018-12-28 13:30:00,36.72,36.94,36.69,36.9,42548.0,33.7301,33.9321,33.7025,33.8954,42548.0
2018-12-28 14:00:00,36.91,37.19,36.9,37.17,118776.0,33.9046,34.1618,33.8954,34.1434,118776.0
2018-12-28 14:30:00,37.18,37.45,37.17,37.3,101422.0,34.1526,34.4006,34.1434,34.2628,101422.0
2018-12-28 15:00:00,37.3,37.41,36.9,37.0,43206.0,34.2628,34.3639,33.8954,33.9873,43206.0
2018-12-28 15:30:00,36.98,37.04,36.89,36.93,151941.0,33.9689,34.024,33.8862,33.923,151941.0
2018-12-31 09:30:00,37.23,37.48,37.12,37.4,14637.0,34.1985,34.4282,34.0975,34.3547,14637.0
2018-12-31 10:00:00,37.41,37.46,36.95,36.99,26817.0,34.3639,34.4098,33.9413,33.9781,26817.0
2018-12-31 10:30:00,36.96,36.99,36.73,36.73,25180.0,33.9505,33.9781,33.7392,33.7392,25180.0
2018-12-31 11:00:00,36.76,36.86,36.69,36.86,35496.0,33.7668,33.8587,33.7025,33.8587,35496.0
2018-12-31 11:30:00,36.89,37.19,36.72,37.13,50878.0,33.8862,34.1618,33.7301,34.1067,50878.0
2018-12-31 12:00:00,37.14,37.28,37.05,37.1,61473.0,34.1159,34.2445,34.0332,34.0791,61473.0
2018-12-31 12:30:00,37.1,37.24,37.09,37.15,61570.0,34.0791,34.2077,34.0699,34.125,61570.0
2018-12-31 13:00:00,37.15,37.57,37.15,37.57,25452.0,34.125,34.5108,34.125,34.5108,25452.0
2018-12-31 13:30:00,37.55,37.75,37.53,37.74,41126.0,34.4925,34.6762,34.4741,34.667,41126.0
2018-12-31 14:00:00,37.74,38.03,37.7,37.83,62450.0,34.667,34.9334,34.6303,34.7497,62450.0
2018-12-31 14:30:00,37.83,38.23,37.82,38.01,72807.0,34.7497,35.1171,34.7405,34.915,72807.0
2018-12-31 15:00:00,38.0,38.1,37.86,38.07,58706.0,34.9058,34.9977,34.7772,34.9701,58706.0
2018-12-31 15:30:00,38.09,38.26,38.03,38.22,181981.0,34.9885,35.1447,34.9334,35.1079,181981.0
2019-01-02 09:30:00,37.78,37.9,37.43,37.69,15821.0,34.7037,34.814,34.3822,34.6211,15821.0
2019-01-02 10:00:00,37.73,38.46,37.7,38.39,21445.0,34.6578,35.3284,34.6303,35.2641,21445.0
2019-01-02 10:30:00,38.37,38.59,38.25,38.47,21858.0,35.2457,35.4478,35.1355,35.3376,21858.0
2019-01-02 11:00:00,38.49,38.83,38.41,38.7,21502.0,35.3559,35.6683,35.2825,35.5488,21502.0
2019-01-02 11:30:00,38.71,38.93,38.7,38.7,64853.0,35.558,35.7601,35.5488,35.5488,64853.0
2019-01-02 12:00:00,38.71,38.71,38.44,38.57,19445.0,35.558,35.558,35.31,35.4294,19445.0
2019-01-02 12:30:00,38.56,38.84,38.49,38.79,22689.0,35.4202,35.6774,35.3559,35.6315,22689.0
2019-01-02 13:00:00,38.79,38.97,38.78,38.9,43362.0,35.6315,35.7969,35.6223,35.7326,43362.0
2019-01-02 13:30:00,38.9,38.99,38.78,38.95,75927.0,35.7326,35.8152,35.6223,35.7785,75927.0
2019-01-02 14:00:00,38.96,39.01,38.81,38.86,73507.0,35.7877,35.8336,35.6499,35.6958,73507.0
2019-01-02 14:30:00,38.89,39.03,38.88,38.93,39403.0,35.7234,35.852,35.7142,35.7601,39403.0
2019-01-02 15:00:00,38.91,38.99,38.6,38.77,73869.0,35.7417,35.8152,35.457,35.6131,73869.0
2019-01-02 15:30:00,38.77,38.95,38.68,38.92,116304.0,35.6131,35.7785,35.5305,35.7509,116304.0
2019-01-03 09:30:00,38.59,38.59,37.77,37.98,26972.0,35.4478,35.4478,34.6946,34.8875,26972.0
2019-01-03 10:00:00,37.98,38.15,37.4,38.12,40573.0,34.8875,35.0436,34.3547,35.0161,40573.0
2019-01-03 10:30:00,38.08,38.36,37.85,38.36,56019.0,34.9793,35.2365,34.768,35.2365,56019.0
2019-01-03 11:00:00,38.34,38.75,38.3,38.41,30910.0,35.2182,35.5948,35.1814,35.2825,30910.0
2019-01-03 11:30:00,38.41,38.97,38.4,38.68,27416.0,35.2825,35.7969,35.2733,35.5305,27416.0
2019-01-03 12:00:00,38.73,38.81,38.59,38.72,27371.0,35.5764,35.6499,35.4478,35.5672,27371.0
2019-01-03 12:30:00,38.72,38.91,38.55,38.91,32992.0,35.5672,35.7417,35.4111,35.7417,32992.0
2019-01-03 13:00:00,38.87,38.89,38.46,38.55,23197.0,35.705,35.7234,35.3284,35.4111,23197.0
2019-01-03 13:30:00,38.57,38.71,38.48,38.51,21286.0,35.4294,35.558,35.3468,35.3743,21286.0
2019-01-03 14:00:00,38.52,38.66,38.45,38.63,31032.0,35.3835,35.5121,35.3192,35.4845,31032.0
2019-01-03 14:30:00,38.64,38.65,38.14,38.24,44171.0,35.4937,35.5029,35.0344,35.1263,44171.0
2019-01-03 15:00:00,38.22,38.26,38.01,38.12,46099.0,35.1079,35.1447,34.915,35.0161,46099.0
2019-01-03 15:30:00,38.12,38.25,38.05,38.1,107680.0,35.0161,35.1355,34.9518,34.9977,107680.0
2019-01-04 09:30:00,38.59,39.17,38.41,39.09,16491.0,35.4478,35.9806,35.2825,35.9071,16491.0
2019-01-04 10:00:00,39.07,39.23,38.5,39.17,20246.0,35.8887,36.0357,35.3651,35.9806,20246.0
2019-01-04 10:30:00,39.23,39.34,39.12,39.25,13927.0,36.0357,36.1367,35.9346,36.0541,13927.0
2019-01-04 11:00:00,39.25,39.39,39.13,39.18,37216.0,36.0541,36.1827,35.9438,35.9898,37216.0
2019-01-04 11:30:00,39.18,39.51,39.11,39.5,34037.0,35.9898,36.2929,35.9255,36.2837,34037.0
2019-01-04 12:00:00,39.5,39.69,39.39,39.55,30859.0,36.2837,36.4582,36.1827,36.3296,30859.0
2019-01-04 12:30:00,39.57,39.64,39.51,39.62,19069.0,36.348,36.4123,36.2929,36.3939,19069.0
2019-01-04 13:00:00,39.62,39.75,39.5,39.59,18134.0,36.3939,36.5133,36.2837,36.3664,18134.0
2019-01-04 13:30:00,39.61,39.69,39.42,39.59,25204.0,36.3847,36.4582,36.2102,36.3664,25204.0
2019-01-04 14:00:00,39.6,39.71,39.36,39.44,22696.0,36.3756,36.4766,36.1551,36.2286,22696.0
2019-01-04 14:30:00,39.44,39.53,39.28,39.32,14889.0,36.2286,36.3113,36.0816,36.1184,14889.0
2019-01-04 15:00:00,39.34,39.5,39.32,39.48,24333.0,36.1367,36.2837,36.1184,36.2653,24333.0
2019-01-04 15:30:00,39.44,39.65,39.44,39.62,134352.0,36.2286,36.4215,36.2286,36.3939,134352.0
2019-01-07 09:30:00,39.52,39.73,39.34,39.57,15644.0,36.3021,36.495,36.1367,36.348,15644.0
2019-01-07 10:00:00,39.58,39.81,39.45,39.54,39224.0,36.3572,36.5685,36.2378,36.3204,39224.0
2019-01-07 10:30:00,39.53,39.69,39.42,39.52,80517.0,36.3113,36.4582,36.2102,36.3021,80517.0
2019-01-07 11:00:00,39.55,39.62,39.51,39.52,13129.0,36.3296,36.3939,36.2929,36.3021,13129.0
2019-01-07 11:30:00,39.53,40.05,39.39,39.84,49817.0,36.3113,36.7889,36.1827,36.596,49817.0
2019-01-07 12:00:00,39.82,39.82,39.55,39.81,20852.0,36.5776,36.5776,36.3296,36.5685,20852.0
2019-01-07 12:30:00,39.79,39.94,39.73,39.89,27948.0,36.5501,36.6879,36.495,36.6419,27948.0
2019-01-07 13:00:00,39.88,40.1,39.85,40.04,19275.0,36.6328,36.8348,36.6052,36.7797,19275.0
2019-01-07 13:30:00,40.05,40.3,40.03,40.07,37791.0,36.7889,37.0186,36.7705,36.8073,37791.0
2019-01-07 14:00:00,40.09,40.17,39.95,40.06,36602.0,36.8257,36.8991,36.6971,36.7981,36602.0
2019-01-07 14:30:00,40.05,40.09,39.93,39.97,36223.0,36.7889,36.8257,36.6787,36.7154,36223.0
2019-01-07 15:00:00,39.95,40.02,39.95,39.99,38101.0,36.6971,36.7614,36.6971,36.7338,38101.0
2019-01-07 15:30:00,39.99,39.99,39.74,39.8,121196.0,36.7338,36.7338,36.5042,36.5593,121196.0
2019-01-08 09:30:00,40.0,40.19,39.65,39.65,14650.0,36.743,36.9175,36.4215,36.4215,14650.0
2019-01-08 10:00:00,39.67,39.97,39.52,39.74,58562.0,36.4399,36.7154,36.3021,36.5042,58562.0
2019-01-08 10:30:00,39.73,39.93,39.68,39.8,39172.0,36.495,36.6787,36.449,36.5593,39172.0
2019-01-08 11:00:00,39.79,39.96,39.73,39.82,31670.0,36.5501,36.7062,36.495,36.5776,31670.0
2019-01-08 11:30:00,39.8,39.91,39.66,39.87,30161.0,36.5593,36.6603,36.4307,36.6236,30161.0
2019-01-08 12:00:00,39.88,40.07,39.87,39.94,21006.0,36.6328,36.8073,36.6236,36.6879,21006.0
2019-01-08 12:30:00,39.93,40.01,39.74,40.0,48811.0,36.6787,36.7522,36.5042,36.743,48811.0
2019-01-08 13:00:00,39.99,40.08,39.95,40.03,52153.0,36.7338,36.8165,36.6971,36.7705,52153.0
2019-01-08 13:30:00,40.02,40.12,39.99,40.09,28675.0,36.7614,36.8532,36.7338,36.8257,28675.0
2019-01-08 14:00:00,40.07,40.11,39.99,40.05,27723.0,36.8073,36.844,36.7338,36.7889,27723.0
2019-01-08 14:30:00,40.05,40.33,40.03,40.26,50730.0,36.7889,37.0461,36.7705,36.9818,50730.0
2019-01-08 15:00:00,40.26,40.26,40.1,40.19,47681.0,36.9818,36.9818,36.8348,36.9175,47681.0
2019-01-08 15:30:00,40.2,40.36,40.2,40.33,147697.0,36.9267,37.0737,36.9267,37.0461,147697.0
2019-01-09 09:30:00,40.43,40.77,40.26,40.77,26658.0,37.138,37.4503,36.9818,37.4503,26658.0
2019-01-09 10:00:00,40.75,40.83,40.56,40.6,31026.0,37.4319,37.5054,37.2574,37.2941,31026.0
2019-01-09 10:30:00,40.59,40.61,40.29,40.36,35776.0,37.2849,37.3033,37.0094,37.0737,35776.0
2019-01-09 11:00:00,40.4,40.76,40.35,40.76,32756.0,37.1104,37.4411,37.0645,37.4411,32756.0
2019-01-09 11:30:00,40.7,40.78,40.61,40.61,23300.0,37.386,37.4595,37.3033,37.3033,23300.0
2019-01-09 12:00:00,40.64,40.76,40.57,40.57,17098.0,37.3309,37.4411,37.2666,37.2666,17098.0
2019-01-09 12:30:00,40.58,40.74,40.49,40.7,19179.0,37.2758,37.4227,37.1931,37.386,19179.0
2019-01-09 13:00:00,40.7,40.71,40.6,40.65,10604.0,37.386,37.3952,37.2941,37.3401,10604.0
2019-01-09 13:30:00,40.64,40.64,40.38,40.46,16773.0,37.3309,37.3309,37.092,37.1655,16773.0
2019-01-09 14:00:00,40.46,40.62,40.44,40.48,21299.0,37.1655,37.3125,37.1472,37.1839,21299.0
2019-01-09 14:30:00,40.46,40.69,40.45,40.6,25702.0,37.1655,37.3768,37.1563,37.2941,25702.0
2019-01-09 15:00:00,40.59,40.75,40.59,40.73,25825.0,37.2849,37.4319,37.2849,37.4135,25825.0
2019-01-09 15:30:00,40.72,40.76,40.61,40.64,71435.0,37.4044,37.4411,37.3033,37.3309,71435.0
2019-01-10 09:30:00,40.34,40.34,39.71,40.08,32149.0,37.0553,37.0553,36.4766,36.8165,32149.0
2019-01-10 10:00:00,40.08,40.19,39.97,40.18,37951.0,36.8165,36.9175,36.7154,36.9083,37951.0
2019-01-10 10:30:00,40.19,40.56,40.1,40.42,18517.0,36.9175,37.2574,36.8348,37.1288,18517.0
2019-01-10 11:00:00,40.39,40.43,40.16,40.16,18232.0,37.1012,37.138,36.89,36.89,18232.0
2019-01-10 11:30:00,40.2,40.44,40.19,40.4,15919.0,36.9267,37.1472,36.9175,37.1104,15919.0
2019-01-10 12:00:00,40.41,40.41,40.26,40.33,19244.0,37.1196,37.1196,36.9818,37.0461,19244.0
2019-01-10 12:30:00,40.35,40.46,40.3,40.44,17586.0,37.0645,37.1655,37.0186,37.1472,17586.0
2019-01-10 13:00:00,40.49,40.54,40.25,40.3,24534.0,37.1931,37.239,36.9726,37.0186,24534.0
2019-01-10 13:30:00,40.31,40.42,40.17,40.42,16650.0,37.0277,37.1288,36.8991,37.1288,16650.0
2019-01-10 14:00:00,40.42,40.73,40.39,40.7,31988.0,37.1288,37.4135,37.1012,37.386,31988.0
2019-01-10 14:30:00,40.69,40.73,40.52,40.6,16691.0,37.3768,37.4135,37.2206,37.2941,16691.0
2019-01-10 15:00:00,40.6,40.7,40.58,40.68,17492.0,37.2941,37.386,37.2758,37.3676,17492.0
2019-01-10 15:30:00,40.68,40.72,40.61,40.63,67741.0,37.3676,37.4044,37.3033,37.3217,67741.0
2019-01-11 09:30:00,40.5,40.56,40.13,40.17,15773.0,37.2023,37.2574,36.8624,36.8991,15773.0
2019-01-11 10:00:00,40.2,40.32,40.16,40.23,28562.0,36.9267,37.0369,36.89,36.9543,28562.0
2019-01-11 10:30:00,40.2,40.33,40.2,40.25,22464.0,36.9267,37.0461,36.9267,36.9726,22464.0
2019-01-11 11:00:00,40.28,40.31,40.23,40.3,20370.0,37.0002,37.0277,36.9543,37.0186,20370.0
2019-01-11 11:30:00,40.3,40.44,40.23,40.34,21798.0,37.0186,37.1472,36.9543,37.0553,21798.0
2019-01-11 12:00:00,40.35,40.48,40.35,40.43,14651.0,37.0645,37.1839,37.0645,37.138,14651.0
2019-01-11 12:30:00,40.4,40.57,40.4,40.55,17881.0,37.1104,37.2666,37.1104,37.2482,17881.0
2019-01-11 13:00:00,40.55,40.58,40.43,40.43,11433.0,37.2482,37.2758,37.138,37.138,11433.0
2019-01-11 13:30:00,40.43,40.67,40.43,40.65,24528.0,37.138,37.3584,37.138,37.3401,24528.0
2019-01-11 14:00:00,40.63,40.68,40.54,40.6,23862.0,37.3217,37.3676,37.239,37.2941,23862.0
2019-01-11 14:30:00,40.62,40.63,40.41,40.42,18247.0,37.3125,37.3217,37.1196,37.1288,18247.0
2019-01-11 15:00:00,40.43,40.6,40.38,40.54,91902.0,37.138,37.2941,37.092,37.239,91902.0
2019-01-11 15:30:00,40.57,40.65,40.54,40.63,147145.0,37.2666,37.3401,37.239,37.3217,147145.0
2019-01-14 09:30:00,40.21,40.57,40.16,40.38,15977.0,36.9359,37.2666,36.89,37.092,15977.0
2019-01-14 10:00:00,40.43,40.59,40.37,40.4,30556.0,37.138,37.2849,37.0829,37.1104,30556.0
2019-01-14 10:30:00,40.35,40.35,40.24,40.28,20923.0,37.0645,37.0645,36.9634,37.0002,20923.0
2019-01-14 11:00:00,40.28,40.39,40.21,40.32,31875.0,37.0002,37.1012,36.9359,37.0369,31875.0
2019-01-14 11:30:00,40.32,40.54,40.27,40.54,61823.0,37.0369,37.239,36.991,37.239,61823.0
2019-01-14 12:00:00,40.56,40.74,40.53,40.72,40747.0,37.2574,37.4227,37.2298,37.4044,40747.0
2019-01-14 12:30:00,40.74,40.76,40.64,40.75,22840.0,37.4227,37.4411,37.3309,37.4319,22840.0
2019-01-14 13:00:00,40.76,40.83,40.69,40.77,25891.0,37.4411,37.5054,37.3768,37.4503,25891.0
2019-01-14 13:30:00,40.76,40.78,40.67,40.69,26398.0,37.4411,37.4595,37.3584,37.3768,26398.0
2019-01-14 14:00:00,40.69,40.78,40.67,40.71,27241.0,37.3768,37.4595,37.3584,37.3952,27241.0
2019-01-14 14:30:00,40.72,40.75,40.66,40.73,36390.0,37.4044,37.4319,37.3492,37.4135,36390.0
2019-01-14 15:00:00,40.73,40.74,40.51,40.58,39711.0,37.4135,37.4227,37.2115,37.2758,39711.0
2019-01-14 15:30:00,40.58,40.62,40.49,40.55,161897.0,37.2758,37.3125,37.1931,37.2482,161897.0
2019-01-15 09:30:00,40.64,40.84,40.42,40.45,14196.0,37.3309,37.5146,37.1288,37.1563,14196.0
2019-01-15 10:00:00,40.52,40.58,40.31,40.31,29156.0,37.2206,37.2758,37.0277,37.0277,29156.0
2019-01-15 10:30:00,40.34,40.59,40.32,40.54,45831.0,37.0553,37.2849,37.0369,37.239,45831.0
2019-01-15 11:00:00,40.53,40.59,40.44,40.55,27065.0,37.2298,37.2849,37.1472,37.2482,27065.0
2019-01-15 11:30:00,40.55,40.77,40.52,40.76,32839.0,37.2482,37.4503,37.2206,37.4411,32839.0
2019-01-15 12:00:00,40.77,40.83,40.75,40.76,33599.0,37.4503,37.5054,37.4319,37.4411,33599.0
2019-01-15 12:30:00,40.76,40.8,40.74,40.76,16191.0,37.4411,37.4778,37.4227,37.4411,16191.0
2019-01-15 13:00:00,40.75,40.95,40.74,40.95,16976.0,37.4319,37.6156,37.4227,37.6156,16976.0
2019-01-15 13:30:00,40.92,41.18,40.92,41.18,19475.0,37.5881,37.8269,37.5881,37.8269,19475.0
2019-01-15 14:00:00,41.18,41.19,40.87,40.87,21662.0,37.8269,37.8361,37.5421,37.5421,21662.0
2019-01-15 14:30:00,40.87,40.97,40.85,40.92,17526.0,37.5421,37.634,37.5238,37.5881,17526.0
2019-01-15 15:00:00,40.93,41.05,40.92,41.03,30456.0,37.5973,37.7075,37.5881,37.6891,30456.0
2019-01-15 15:30:00,41.02,41.12,40.97,41.07,84251.0,37.6799,37.7718,37.634,37.7259,84251.0
2019-01-16 09:30:00,40.97,41.31,40.85,41.24,15818.0,37.634,37.9463,37.5238,37.882,15818.0
2019-01-16 10:00:00,41.22,41.47,41.12,41.2,22807.0,37.8636,38.0933,37.7718,37.8453,22807.0
2019-01-16 10:30:00,41.17,41.37,41.08,41.37,23203.0,37.8177,38.0014,37.735,38.0014,23203.0
2019-01-16 11:00:00,41.38,41.62,41.25,41.52,48919.0,38.0106,38.2311,37.8912,38.1392,48919.0
2019-01-16 11:30:00,41.51,41.61,41.22,41.29,31796.0,38.13,38.2219,37.8636,37.9279,31796.0
2019-01-16 12:00:00,41.3,41.33,41.25,41.33,17229.0,37.9371,37.9647,37.8912,37.9647,17229.0
2019-01-16 12:30:00,41.34,41.48,41.34,41.41,26976.0,37.9739,38.1025,37.9739,38.0382,26976.0
2019-01-16 13:00:00,41.39,41.63,41.35,41.62,98100.0,38.0198,38.2403,37.9831,38.2311,98100.0
2019-01-16 13:30:00,41.63,41.86,41.47,41.79,201457.0,38.2403,38.4515,38.0933,38.3872,201457.0
2019-01-16 14:00:00,41.8,42.08,41.79,42.0,76609.0,38.3964,38.6536,38.3872,38.5801,76609.0
2019-01-16 14:30:00,42.01,42.04,41.94,42.01,58956.0,38.5893,38.6169,38.525,38.5893,58956.0
2019-01-16 15:00:00,42.0,42.06,41.96,42.04,96388.0,38.5801,38.6352,38.5434,38.6169,96388.0
2019-01-16 15:30:00,42.04,42.07,41.96,42.0,182635.0,38.6169,38.6444,38.5434,38.5801,182635.0
2019-01-17 09:30:00,41.85,42.31,41.6,42.19,28283.0,38.4423,38.8649,38.2127,38.7547,28283.0
2019-01-17 10:00:00,42.19,42.35,42.04,42.17,30376.0,38.7547,38.9016,38.6169,38.7363,30376.0
2019-01-17 10:30:00,42.16,42.3,42.13,42.19,33740.0,38.7271,38.8557,38.6995,38.7547,33740.0
2019-01-17 11:00:00,42.2,42.3,42.13,42.27,26402.0,38.7638,38.8557,38.6995,38.8281,26402.0
2019-01-17 11:30:00,42.29,42.41,42.19,42.21,24920.0,38.8465,38.9567,38.7547,38.773,24920.0
2019-01-17 12:00:00,42.2,42.42,42.18,42.34,28296.0,38.7638,38.9659,38.7455,38.8924,28296.0
2019-01-17 12:30:00,42.34,42.42,42.23,42.28,32848.0,38.8924,38.9659,38.7914,38.8373,32848.0
2019-01-17 13:00:00,42.28,42.48,42.28,42.38,21398.0,38.8373,39.021,38.8373,38.9292,21398.0
2019-01-17 13:30:00,42.37,42.47,42.34,42.41,27647.0,38.92,39.0119,38.8924,38.9567,27647.0
2019-01-17 14:00:00,42.42,42.57,42.41,42.54,44539.0,38.9659,39.1037,38.9567,39.0762,44539.0
2019-01-17 14:30:00,42.52,43.2,42.52,42.96,69272.0,39.0578,39.6824,39.0578,39.462,69272.0
2019-01-17 15:00:00,42.97,42.98,42.79,42.95,93198.0,39.4712,39.4803,39.3058,39.4528,93198.0
2019-01-17 15:30:00,42.94,43.08,42.89,43.04,258847.0,39.4436,39.5722,39.3977,39.5355,258847.0
2019-01-18 09:30:00,43.43,43.85,43.25,43.84,40968.0,39.8937,40.2795,39.7284,40.2703,40968.0
2019-01-18 10:00:00,43.79,44.09,43.73,43.91,47331.0,40.2244,40.5,40.1693,40.3346,47331.0
2019-01-18 10:30:00,43.9,44.08,43.9,43.99,36975.0,40.3254,40.4908,40.3254,40.4081,36975.0
2019-01-18 11:00:00,44.01,44.21,44.01,44.19,52653.0,40.4265,40.6102,40.4265,40.5918,52653.0
2019-01-18 11:30:00,44.2,44.35,44.12,44.31,77720.0,40.601,40.7388,40.5275,40.702,77720.0
2019-01-18 12:00:00,44.32,44.44,44.24,44.42,43982.0,40.7112,40.8215,40.6377,40.8031,43982.0
2019-01-18 12:30:00,44.42,44.45,44.33,44.44,57454.0,40.8031,40.8306,40.7204,40.8215,57454.0
2019-01-18 13:00:00,44.45,44.51,44.15,44.15,58048.0,40.8306,40.8858,40.5551,40.5551,58048.0
2019-01-18 13:30:00,44.16,44.36,44.09,44.17,166341.0,40.5643,40.748,40.5,40.5734,166341.0
2019-01-18 14:00:00,44.17,44.26,44.12,44.21,52885.0,40.5734,40.6561,40.5275,40.6102,52885.0
2019-01-18 14:30:00,44.2,44.25,44.01,44.01,51408.0,40.601,40.6469,40.4265,40.4265,51408.0
2019-01-18 15:00:00,43.99,44.2,43.98,44.09,73905.0,40.4081,40.601,40.3989,40.5,73905.0
2019-01-18 15:30:00,44.09,44.22,44.09,44.2,161170.0,40.5,40.6194,40.5,40.601,161170.0
2019-01-22 09:30:00,44.04,44.42,43.83,44.26,73331.0,40.454,40.8031,40.2611,40.6561,73331.0
2019-01-22 10:00:00,44.23,44.32,44.09,44.2,64221.0,40.6286,40.7112,40.5,40.601,64221.0
2019-01-22 10:30:00,44.21,44.22,44.05,44.1,64219.0,40.6102,40.6194,40.4632,40.5091,64219.0
2019-01-22 11:00:00,44.09,44.18,44.04,44.08,77973.0,40.5,40.5826,40.454,40.4908,77973.0
2019-01-22 11:30:00,44.08,44.14,43.68,43.7,51493.0,40.4908,40.5459,40.1233,40.1417,51493.0
2019-01-22 12:00:00,43.7,43.77,43.52,43.54,41472.0,40.1417,40.206,39.9764,39.9947,41472.0
2019-01-22 12:30:00,43.52,43.57,43.42,43.44,16947.0,39.9764,40.0223,39.8845,39.9029,16947.0
2019-01-22 13:00:00,43.43,43.43,43.0,43.4,49646.0,39.8937,39.8937,39.4987,39.8661,49646.0
2019-01-22 13:30:00,43.38,43.51,43.34,43.51,21528.0,39.8478,39.9672,39.811,39.9672,21528.0
2019-01-22 14:00:00,43.49,43.62,43.47,43.5,37481.0,39.9488,40.0682,39.9304,39.958,37481.0
2019-01-22 14:30:00,43.5,43.61,43.47,43.57,40000.0,39.958,40.059,39.9304,40.0223,40000.0
2019-01-22 15:00:00,43.58,43.66,43.48,43.56,38586.0,40.0315,40.105,39.9396,40.0131,38586.0
2019-01-22 15:30:00,43.57,43.74,43.42,43.58,133260.0,40.0223,40.1785,39.8845,40.0315,133260.0
2019-01-23 09:30:00,43.86,44.11,43.72,43.97,19036.0,40.2887,40.5183,40.1601,40.3897,19036.0
2019-01-23 10:00:00,43.93,44.14,43.76,43.76,43302.0,40.353,40.5459,40.1968,40.1968,43302.0
2019-01-23 10:30:00,43.79,43.92,43.47,43.56,44116.0,40.2244,40.3438,39.9304,40.0131,44116.0
2019-01-23 11:00:00,43.55,43.63,43.3,43.59,40720.0,40.0039,40.0774,39.7743,40.0407,40720.0
2019-01-23 11:30:00,43.6,43.6,43.11,43.11,25861.0,40.0499,40.0499,39.5998,39.5998,25861.0
2019-01-23 12:00:00,43.14,43.22,43.05,43.22,47188.0,39.6273,39.7008,39.5446,39.7008,47188.0
2019-01-23 12:30:00,43.17,43.36,43.16,43.21,66478.0,39.6549,39.8294,39.6457,39.6916,66478.0
2019-01-23 13:00:00,43.21,43.28,43.11,43.11,33592.0,39.6916,39.7559,39.5998,39.5998,33592.0
2019-01-23 13:30:00,43.11,43.17,42.97,43.0,19391.0,39.5998,39.6549,39.4712,39.4987,19391.0
2019-01-23 14:00:00,43.01,43.15,43.0,43.14,24253.0,39.5079,39.6365,39.4987,39.6273,24253.0
2019-01-23 14:30:00,43.14,43.17,43.04,43.11,35084.0,39.6273,39.6549,39.5355,39.5998,35084.0
2019-01-23 15:00:00,43.12,43.29,43.12,43.28,42532.0,39.6089,39.7651,39.6089,39.7559,42532.0
2019-01-23 15:30:00,43.27,43.28,43.12,43.2,141822.0,39.7467,39.7559,39.6089,39.6824,141822.0
2019-01-24 09:30:00,43.41,43.43,43.26,43.43,12694.0,39.8753,39.8937,39.7375,39.8937,12694.0
2019-01-24 10:00:00,43.43,43.91,43.37,43.91,6998.0,39.8937,40.3346,39.8386,40.3346,6998.0
2019-01-24 10:30:00,43.91,44.0,43.68,43.98,15075.0,40.3346,40.4173,40.1233,40.3989,15075.0
2019-01-24 11:00:00,43.95,44.02,43.73,43.92,19009.0,40.3714,40.4357,40.1693,40.3438,19009.0
2019-01-24 11:30:00,43.9,44.1,43.89,43.97,12067.0,40.3254,40.5091,40.3162,40.3897,12067.0
2019-01-24 12:00:00,43.95,44.05,43.91,44.03,22108.0,40.3714,40.4632,40.3346,40.4448,22108.0
2019-01-24 12:30:00,44.05,44.05,43.9,44.02,17033.0,40.4632,40.4632,40.3254,40.4357,17033.0
2019-01-24 13:00:00,44.02,44.12,43.89,44.12,31344.0,40.4357,40.5275,40.3162,40.5275,31344.0
2019-01-24 13:30:00,44.12,44.36,44.01,44.14,35493.0,40.5275,40.748,40.4265,40.5459,35493.0
2019-01-24 14:00:00,44.09,44.14,44.01,44.12,19588.0,40.5,40.5459,40.4265,40.5275,19588.0
2019-01-24 14:30:00,44.12,44.26,44.08,44.18,37280.0,40.5275,40.6561,40.4908,40.5826,37280.0
2019-01-24 15:00:00,44.19,44.3,44.16,44.2,29408.0,40.5918,40.6929,40.5643,40.601,29408.0
2019-01-24 15:30:00,44.2,44.3,44.17,44.24,99250.0,40.601,40.6929,40.5734,40.6377,99250.0
2019-01-25 09:30:00,44.53,44.83,44.53,44.73,12134.0,40.9041,41.1797,40.9041,41.0878,12134.0
2019-01-25 10:00:00,44.78,44.88,44.7,44.74,9856.0,41.1338,41.2256,41.0603,41.097,9856.0
2019-01-25 10:30:00,44.76,44.76,44.59,44.72,14761.0,41.1154,41.1154,40.9592,41.0787,14761.0
2019-01-25 11:00:00,44.73,44.76,44.53,44.64,13687.0,41.0878,41.1154,40.9041,41.0052,13687.0
2019-01-25 11:30:00,44.69,44.75,44.64,44.64,8804.0,41.0511,41.1062,41.0052,41.0052,8804.0
2019-01-25 12:00:00,44.65,44.82,44.6,44.79,16674.0,41.0144,41.1705,40.9684,41.143,16674.0
2019-01-25 12:30:00,44.77,44.82,44.54,44.81,12500.0,41.1246,41.1705,40.9133,41.1613,12500.0
2019-01-25 13:00:00,44.82,44.83,44.69,44.75,10444.0,41.1705,41.1797,41.0511,41.1062,10444.0
2019-01-25 13:30:00,44.75,44.82,44.72,44.77,7329.0,41.1062,41.1705,41.0787,41.1246,7329.0
2019-01-25 14:00:00,44.8,44.84,44.69,44.71,12824.0,41.1521,41.1889,41.0511,41.0695,12824.0
2019-01-25 14:30:00,44.72,44.95,44.72,44.95,27426.0,41.0787,41.2899,41.0787,41.2899,27426.0
2019-01-25 15:00:00,44.9,44.92,44.85,44.89,20544.0,41.244,41.2624,41.1981,41.2348,20544.0
2019-01-25 15:30:00,44.91,45.15,44.86,45.08,128392.0,41.2532,41.4736,41.2073,41.4093,128392.0
2019-01-28 09:30:00,44.5,44.79,44.5,44.66,8676.0,40.8766,41.143,40.8766,41.0235,8676.0
2019-01-28 10:00:00,44.62,44.83,44.57,44.69,13200.0,40.9868,41.1797,40.9409,41.0511,13200.0
2019-01-28 10:30:00,44.69,45.17,44.69,45.11,29086.0,41.0511,41.492,41.0511,41.4369,29086.0
2019-01-28 11:00:00,45.09,45.29,45.02,45.22,30892.0,41.4185,41.6022,41.3542,41.5379,30892.0
2019-01-28 11:30:00,45.21,45.23,44.77,44.89,45306.0,41.5288,41.5471,41.1246,41.2348,45306.0
2019-01-28 12:00:00,44.89,45.04,44.84,45.04,22781.0,41.2348,41.3726,41.1889,41.3726,22781.0
2019-01-28 12:30:00,45.04,45.11,44.93,44.97,20205.0,41.3726,41.4369,41.2716,41.3083,20205.0
2019-01-28 13:00:00,44.96,45.25,44.92,45.12,31631.0,41.2991,41.5655,41.2624,41.4461,31631.0
2019-01-28 13:30:00,45.13,45.28,45.12,45.12,10183.0,41.4553,41.5931,41.4461,41.4461,10183.0
2019-01-28 14:00:00,45.14,45.18,44.99,45.1,36554.0,41.4645,41.5012,41.3267,41.4277,36554.0
2019-01-28 14:30:00,45.11,45.34,45.08,45.16,60024.0,41.4369,41.6482,41.4093,41.4828,60024.0
2019-01-28 15:00:00,45.16,45.29,45.09,45.16,27020.0,41.4828,41.6022,41.4185,41.4828,27020.0
2019-01-28 15:30:00,45.13,45.23,45.0,45.17,82369.0,41.4553,41.5471,41.3359,41.492,82369.0
2019-01-29 09:30:00,45.34,45.41,45.0,45.37,25158.0,41.6482,41.7125,41.3359,41.6757,25158.0
2019-01-29 10:00:00,45.38,45.65,45.37,45.65,25443.0,41.6849,41.9329,41.6757,41.9329,25443.0
2019-01-29 10:30:00,45.69,45.85,45.55,45.55,42539.0,41.9697,42.1166,41.8411,41.8411,42539.0
2019-01-29 11:00:00,45.54,45.64,45.46,45.51,20944.0,41.8319,41.9237,41.7584,41.8043,20944.0
2019-01-29 11:30:00,45.56,45.79,45.54,45.77,20587.0,41.8503,42.0615,41.8319,42.0432,20587.0
2019-01-29 12:00:00,45.75,45.86,45.66,45.73,27503.0,42.0248,42.1258,41.9421,42.0064,27503.0
2019-01-29 12:30:00,45.7,45.83,45.68,45.73,35253.0,41.9789,42.0983,41.9605,42.0064,35253.0
2019-01-29 13:00:00,45.74,45.8,45.69,45.75,40736.0,42.0156,42.0707,41.9697,42.0248,40736.0
2019-01-29 13:30:00,45.76,45.78,45.62,45.63,15511.0,42.034,42.0523,41.9054,41.9146,15511.0
2019-01-29 14:00:00,45.63,45.63,45.41,45.45,14475.0,41.9146,41.9146,41.7125,41.7492,14475.0
2019-01-29 14:30:00,45.44,45.61,45.42,45.59,22890.0,41.74,41.8962,41.7217,41.8778,22890.0
2019-01-29 15:00:00,45.58,45.7,45.57,45.67,23368.0,41.8686,41.9789,41.8594,41.9513,23368.0
2019-01-29 15:30:00,45.67,45.71,45.5,45.6,78832.0,41.9513,41.988,41.7951,41.887,78832.0
2019-01-30 09:30:00,45.95,45.95,44.95,45.07,59339.0,42.2085,42.2085,41.2899,41.4002,59339.0
2019-01-30 10:00:00,45.02,45.6,45.02,45.58,27050.0,41.3542,41.887,41.3542,41.8686,27050.0
2019-01-30 10:30:00,45.58,45.78,45.57,45.63,19287.0,41.8686,42.0523,41.8594,41.9146,19287.0
2019-01-30 11:00:00,45.67,45.83,45.67,45.72,15595.0,41.9513,42.0983,41.9513,41.9972,15595.0
2019-01-30 11:30:00,45.72,45.8,45.64,45.75,16950.0,41.9972,42.0707,41.9237,42.0248,16950.0
2019-01-30 12:00:00,45.74,45.89,45.74,45.84,20799.0,42.0156,42.1534,42.0156,42.1075,20799.0
2019-01-30 12:30:00,45.83,45.93,45.8,45.89,43333.0,42.0983,42.1901,42.0707,42.1534,43333.0
2019-01-30 13:00:00,45.86,46.03,45.86,45.96,24457.0,42.1258,42.282,42.1258,42.2177,24457.0
2019-01-30 13:30:00,45.97,46.05,45.97,46.0,23627.0,42.2269,42.3004,42.2269,42.2544,23627.0
2019-01-30 14:00:00,45.99,46.41,45.99,46.27,35323.0,42.2452,42.631,42.2452,42.5024,35323.0
2019-01-30 14:30:00,46.26,46.37,46.18,46.26,22295.0,42.4933,42.5943,42.4198,42.4933,22295.0
2019-01-30 15:00:00,46.26,46.27,46.04,46.08,27199.0,42.4933,42.5024,42.2912,42.3279,27199.0
2019-01-30 15:30:00,46.04,46.06,45.9,45.94,56728.0,42.2912,42.3095,42.1626,42.1993,56728.0
2019-01-31 09:30:00,46.16,46.16,45.53,45.87,7482.0,42.4014,42.4014,41.8227,42.135,7482.0
2019-01-31 10:00:00,45.87,46.25,45.81,46.0,25398.0,42.135,42.4841,42.0799,42.2544,25398.0
2019-01-31 10:30:00,46.02,46.34,45.97,46.21,30501.0,42.2728,42.5667,42.2269,42.4473,30501.0
2019-01-31 11:00:00,46.22,46.38,46.04,46.25,132792.0,42.4565,42.6035,42.2912,42.4841,132792.0
2019-01-31 11:30:00,46.26,46.35,46.14,46.23,26188.0,42.4933,42.5759,42.383,42.4657,26188.0
2019-01-31 12:00:00,46.21,46.31,46.19,46.3,22159.0,42.4473,42.5392,42.429,42.53,22159.0
2019-01-31 12:30:00,46.3,46.35,46.18,46.3,25499.0,42.53,42.5759,42.4198,42.53,25499.0
2019-01-31 13:00:00,46.28,46.28,45.91,46.08,20502.0,42.5116,42.5116,42.1718,42.3279,20502.0
2019-01-31 13:30:00,46.02,46.08,46.0,46.01,16191.0,42.2728,42.3279,42.2544,42.2636,16191.0
2019-01-31 14:00:00,46.02,46.26,46.02,46.08,28304.0,42.2728,42.4933,42.2728,42.3279,28304.0
2019-01-31 14:30:00,46.05,46.23,46.05,46.17,26191.0,42.3004,42.4657,42.3004,42.4106,26191.0
2019-01-31 15:00:00,46.15,46.23,46.06,46.21,37441.0,42.3922,42.4657,42.3095,42.4473,37441.0
2019-01-31 15:30:00,46.23,46.48,46.16,46.43,94601.0,42.4657,42.6953,42.4014,42.6494,94601.0
2019-02-01 09:30:00,46.61,46.64,46.15,46.31,10426.0,42.8148,42.8423,42.3922,42.5392,10426.0
2019-02-01 10:00:00,46.33,46.8,46.33,46.73,18371.0,42.5576,42.9893,42.5576,42.925,18371.0
2019-02-01 10:30:00,46.75,46.85,46.43,46.47,30314.0,42.9434,43.0352,42.6494,42.6862,30314.0
2019-02-01 11:00:00,46.41,46.68,46.35,46.61,19699.0,42.631,42.8791,42.5759,42.8148,19699.0
2019-02-01 11:30:00,46.59,46.71,46.54,46.69,16640.0,42.7964,42.9066,42.7505,42.8882,16640.0
2019-02-01 12:00:00,46.7,46.77,46.5,46.57,30682.0,42.8974,42.9617,42.7137,42.778,30682.0
2019-02-01 12:30:00,46.57,46.66,46.5,46.65,16852.0,42.778,42.8607,42.7137,42.8515,16852.0
2019-02-01 13:00:00,46.67,46.85,46.54,46.7,22163.0,42.8699,43.0352,42.7505,42.8974,22163.0
2019-02-01 13:30:00,46.72,46.75,46.64,46.68,15824.0,42.9158,42.9434,42.8423,42.8791,15824.0
2019-02-01 14:00:00,46.67,46.73,46.57,46.65,26592.0,42.8699,42.925,42.778,42.8515,26592.0
2019-02-01 14:30:00,46.66,46.72,46.59,46.65,42982.0,42.8607,42.9158,42.7964,42.8515,42982.0
2019-02-01 15:00:00,46.64,46.72,46.58,46.7,46499.0,42.8423,42.9158,42.7872,42.8974,46499.0
2019-02-01 15:30:00,46.68,46.81,46.68,46.8,88005.0,42.8791,42.9985,42.8791,42.9893,88005.0
2019-02-04 09:30:00,46.86,47.44,46.79,47.03,35144.0,43.0444,43.5772,42.9801,43.2006,35144.0
2019-02-04 10:00:00,47.04,47.53,47.0,47.37,21455.0,43.2097,43.6599,43.173,43.5129,21455.0
2019-02-04 10:30:00,47.34,47.43,47.22,47.29,17340.0,43.4853,43.568,43.3751,43.4394,17340.0
2019-02-04 11:00:00,47.28,47.52,47.26,47.38,26736.0,43.4302,43.6507,43.4118,43.5221,26736.0
2019-02-04 11:30:00,47.4,47.65,47.39,47.6,19650.0,43.5404,43.7701,43.5313,43.7242,19650.0
2019-02-04 12:00:00,47.61,47.76,47.59,47.76,22020.0,43.7333,43.8711,43.715,43.8711,22020.0
2019-02-04 12:30:00,47.76,47.96,47.68,47.96,28982.0,43.8711,44.0548,43.7976,44.0548,28982.0
2019-02-04 13:00:00,47.97,48.0,47.82,47.82,31801.0,44.064,44.0916,43.9262,43.9262,31801.0
2019-02-04 13:30:00,47.82,48.08,47.8,47.99,25666.0,43.9262,44.1651,43.9079,44.0824,25666.0
2019-02-04 14:00:00,48.0,48.11,47.98,48.05,19258.0,44.0916,44.1926,44.0732,44.1375,19258.0
2019-02-04 14:30:00,48.04,48.11,47.94,47.99,151670.0,44.1283,44.1926,44.0365,44.0824,151670.0
2019-02-04 15:00:00,47.99,48.05,47.94,48.0,35408.0,44.0824,44.1375,44.0365,44.0916,35408.0
2019-02-04 15:30:00,48.0,48.1,47.98,48.07,84801.0,44.0916,44.1834,44.0732,44.1559,84801.0
2019-02-05 09:30:00,48.1,48.39,47.92,47.95,33800.0,44.1834,44.4498,44.0181,44.0457,33800.0
2019-02-05 10:00:00,47.98,48.19,47.94,48.11,25597.0,44.0732,44.2661,44.0365,44.1926,25597.0
2019-02-05 10:30:00,48.14,48.57,48.12,48.21,61142.0,44.2202,44.6152,44.2018,44.2845,61142.0
2019-02-05 11:00:00,48.21,48.28,48.09,48.21,40720.0,44.2845,44.3488,44.1743,44.2845,40720.0
2019-02-05 11:30:00,48.2,48.29,48.1,48.27,26516.0,44.2753,44.358,44.1834,44.3396,26516.0
2019-02-05 12:00:00,48.25,48.28,48.03,48.27,33542.0,44.3212,44.3488,44.1191,44.3396,33542.0
2019-02-05 12:30:00,48.27,48.4,48.23,48.25,21773.0,44.3396,44.459,44.3029,44.3212,21773.0
2019-02-05 13:00:00,48.25,48.45,48.24,48.44,30246.0,44.3212,44.5049,44.312,44.4958,30246.0
2019-02-05 13:30:00,48.46,48.52,48.34,48.47,28204.0,44.5141,44.5692,44.4039,44.5233,28204.0
2019-02-05 14:00:00,48.48,48.7,48.48,48.5,24398.0,44.5325,44.7346,44.5325,44.5509,24398.0
2019-02-05 14:30:00,48.5,48.6,48.47,48.52,77451.0,44.5509,44.6427,44.5233,44.5692,77451.0
2019-02-05 15:00:00,48.52,48.52,48.22,48.36,198157.0,44.5692,44.5692,44.2937,44.4223,198157.0
2019-02-05 15:30:00,48.36,48.44,48.34,48.4,93757.0,44.4223,44.4958,44.4039,44.459,93757.0
2019-02-06 09:30:00,48.41,48.62,48.07,48.41,36605.0,44.4682,44.6611,44.1559,44.4682,36605.0
2019-02-06 10:00:00,48.42,48.62,48.33,48.41,17942.0,44.4774,44.6611,44.3947,44.4682,17942.0
2019-02-06 10:30:00,48.45,48.62,48.42,48.58,33733.0,44.5049,44.6611,44.4774,44.6244,33733.0
2019-02-06 11:00:00,48.58,48.67,48.41,48.52,15475.0,44.6244,44.707,44.4682,44.5692,15475.0
2019-02-06 11:30:00,48.57,48.76,48.57,48.64,15253.0,44.6152,44.7897,44.6152,44.6795,15253.0
2019-02-06 12:00:00,48.65,48.65,48.46,48.55,15649.0,44.6887,44.6887,44.5141,44.5968,15649.0
2019-02-06 12:30:00,48.57,48.57,48.48,48.52,9531.0,44.6152,44.6152,44.5325,44.5692,9531.0
2019-02-06 13:00:00,48.54,48.68,48.52,48.6,9834.0,44.5876,44.7162,44.5692,44.6427,9834.0
2019-02-06 13:30:00,48.63,48.67,48.53,48.55,11779.0,44.6703,44.707,44.5784,44.5968,11779.0
2019-02-06 14:00:00,48.54,48.75,48.49,48.73,19229.0,44.5876,44.7805,44.5417,44.7621,19229.0
2019-02-06 14:30:00,48.74,48.77,48.51,48.54,70264.0,44.7713,44.7989,44.5601,44.5876,70264.0
2019-02-06 15:00:00,48.55,48.61,48.47,48.56,18963.0,44.5968,44.6519,44.5233,44.606,18963.0
2019-02-06 15:30:00,48.55,48.58,48.49,48.53,49459.0,44.5968,44.6244,44.5417,44.5784,49459.0
2019-02-07 09:30:00,48.37,48.39,47.99,48.34,13903.0,44.4315,44.4498,44.0824,44.4039,13903.0
2019-02-07 10:00:00,48.27,48.7,48.16,48.67,21204.0,44.3396,44.7346,44.2386,44.707,21204.0
2019-02-07 10:30:00,48.73,48.8,48.43,48.48,34208.0,44.7621,44.8264,44.4866,44.5325,34208.0
2019-02-07 11:00:00,48.51,48.57,48.37,48.53,43929.0,44.5601,44.6152,44.4315,44.5784,43929.0
2019-02-07 11:30:00,48.52,48.53,48.29,48.42,34962.0,44.5692,44.5784,44.358,44.4774,34962.0
2019-02-07 12:00:00,48.41,48.51,48.34,48.35,18846.0,44.4682,44.5601,44.4039,44.4131,18846.0
2019-02-07 12:30:00,48.35,48.44,48.25,48.35,57332.0,44.4131,44.4958,44.3212,44.4131,57332.0
2019-02-07 13:00:00,48.37,48.55,48.37,48.39,9991.0,44.4315,44.5968,44.4315,44.4498,9991.0
2019-02-07 13:30:00,48.4,48.55,48.38,48.49,21232.0,44.459,44.5968,44.4406,44.5417,21232.0
2019-02-07 14:00:00,48.45,48.49,48.38,48.49,20243.0,44.5049,44.5417,44.4406,44.5417,20243.0
2019-02-07 14:30:00,48.52,48.62,48.46,48.48,26434.0,44.5692,44.6611,44.5141,44.5325,26434.0
2019-02-07 15:00:00,48.48,48.62,48.48,48.54,23592.0,44.5325,44.6611,44.5325,44.5876,23592.0
2019-02-07 15:30:00,48.53,48.65,48.46,48.59,68950.0,44.5784,44.6887,44.5141,44.6335,68950.0
2019-02-08 09:30:00,48.08,48.65,48.08,48.28,12232.0,44.1651,44.6887,44.1651,44.3488,12232.0
2019-02-08 10:00:00,48.34,48.39,47.84,47.96,23241.0,44.4039,44.4498,43.9446,44.0548,23241.0
2019-02-08 10:30:00,47.96,48.12,47.93,48.11,35439.0,44.0548,44.2018,44.0273,44.1926,35439.0
2019-02-08 11:00:00,48.09,48.18,48.05,48.1,45683.0,44.1743,44.2569,44.1375,44.1834,45683.0
2019-02-08 11:30:00,48.08,48.24,48.06,48.2,28452.0,44.1651,44.312,44.1467,44.2753,28452.0
2019-02-08 12:00:00,48.19,48.22,48.08,48.09,21019.0,44.2661,44.2937,44.1651,44.1743,21019.0
2019-02-08 12:30:00,48.1,48.19,48.08,48.12,27402.0,44.1834,44.2661,44.1651,44.2018,27402.0
2019-02-08 13:00:00,48.13,48.13,48.06,48.09,18277.0,44.211,44.211,44.1467,44.1743,18277.0
2019-02-08 13:30:00,48.09,48.19,48.07,48.19,20763.0,44.1743,44.2661,44.1559,44.2661,20763.0
2019-02-08 14:00:00,48.19,48.3,48.16,48.26,18544.0,44.2661,44.3672,44.2386,44.3304,18544.0
2019-02-08 14:30:00,48.25,48.37,48.25,48.37,21794.0,44.3212,44.4315,44.3212,44.4315,21794.0
2019-02-08 15:00:00,48.35,48.43,48.26,48.38,31124.0,44.4131,44.4866,44.3304,44.4406,31124.0
2019-02-08 15:30:00,48.38,48.42,48.3,48.42,61523.0,44.4406,44.4774,44.3672,44.4774,61523.0
2019-02-11 09:30:00,48.68,48.88,48.31,48.4,15883.0,44.7162,44.8999,44.3763,44.459,15883.0
2019-02-11 10:00:00,48.35,48.58,48.35,48.5,54181.0,44.4131,44.6244,44.4131,44.5509,54181.0
2019-02-11 10:30:00,48.45,48.59,48.4,48.49,16117.0,44.5049,44.6335,44.459,44.5417,16117.0
2019-02-11 11:00:00,48.49,48.59,48.39,48.42,12281.0,44.5417,44.6335,44.4498,44.4774,12281.0
2019-02-11 11:30:00,48.45,48.55,48.23,48.25,122202.0,44.5049,44.5968,44.3029,44.3212,122202.0
2019-02-11 12:00:00,48.23,48.73,48.23,48.71,48817.0,44.3029,44.7621,44.3029,44.7438,48817.0
2019-02-11 12:30:00,48.71,48.74,48.55,48.55,21384.0,44.7438,44.7713,44.5968,44.5968,21384.0
2019-02-11 13:00:00,48.55,48.57,48.36,48.36,10647.0,44.5968,44.6152,44.4223,44.4223,10647.0
2019-02-11 13:30:00,48.37,48.4,48.33,48.35,14589.0,44.4315,44.459,44.3947,44.4131,14589.0
2019-02-11 14:00:00,48.34,48.48,48.3,48.32,22845.0,44.4039,44.5325,44.3672,44.3855,22845.0
2019-02-11 14:30:00,48.32,48.32,48.22,48.28,16714.0,44.3855,44.3855,44.2937,44.3488,16714.0
2019-02-11 15:00:00,48.29,48.58,48.28,48.39,69567.0,44.358,44.6244,44.3488,44.4498,69567.0
2019-02-11 15:30:00,48.39,48.67,48.35,48.61,87089.0,44.4498,44.707,44.4131,44.6519,87089.0
2019-02-12 09:30:00,48.96,48.98,48.52,48.52,30975.0,44.9734,44.9918,44.5692,44.5692,30975.0
2019-02-12 10:00:00,48.64,48.85,48.62,48.71,21150.0,44.6795,44.8724,44.6611,44.7438,21150.0
2019-02-12 10:30:00,48.77,49.03,48.69,49.01,38045.0,44.7989,45.0377,44.7254,45.0193,38045.0
2019-02-12 11:00:00,49.02,49.2,48.96,49.0,34463.0,45.0285,45.1939,44.9734,45.0102,34463.0
2019-02-12 11:30:00,48.97,49.06,48.88,48.94,11565.0,44.9826,45.0653,44.8999,44.955,11565.0
2019-02-12 12:00:00,49.0,49.2,49.0,49.2,8956.0,45.0102,45.1939,45.0102,45.1939,8956.0
2019-02-12 12:30:00,49.22,49.31,49.18,49.23,12126.0,45.2122,45.2949,45.1755,45.2214,12126.0
2019-02-12 13:00:00,49.21,49.27,49.15,49.15,15288.0,45.2031,45.2582,45.1479,45.1479,15288.0
2019-02-12 13:30:00,49.15,49.22,49.13,49.14,31443.0,45.1479,45.2122,45.1296,45.1388,31443.0
2019-02-12 14:00:00,49.13,49.13,49.07,49.08,18418.0,45.1296,45.1296,45.0745,45.0836,18418.0
2019-02-12 14:30:00,49.08,49.17,49.04,49.04,14414.0,45.0836,45.1663,45.0469,45.0469,14414.0
2019-02-12 15:00:00,49.03,49.17,49.03,49.17,16524.0,45.0377,45.1663,45.0377,45.1663,16524.0
2019-02-12 15:30:00,49.18,49.25,49.09,49.13,51110.0,45.1755,45.2398,45.0928,45.1296,51110.0
2019-02-13 09:30:00,49.24,49.34,49.01,49.01,9929.0,45.2306,45.3225,45.0193,45.0193,9929.0
2019-02-13 10:00:00,48.99,49.04,48.66,48.72,28676.0,45.001,45.0469,44.6978,44.753,28676.0
2019-02-13 10:30:00,48.72,48.87,48.7,48.78,24661.0,44.753,44.8907,44.7346,44.8081,24661.0
2019-02-13 11:00:00,48.76,48.86,48.71,48.81,19998.0,44.7897,44.8816,44.7438,44.8356,19998.0
2019-02-13 11:30:00,48.81,48.85,48.75,48.78,15550.0,44.8356,44.8724,44.7805,44.8081,15550.0
2019-02-13 12:00:00,48.8,49.07,48.78,48.99,33792.0,44.8264,45.0745,44.8081,45.001,33792.0
2019-02-13 12:30:00,48.98,49.01,48.92,48.94,15292.0,44.9918,45.0193,44.9367,44.955,15292.0
2019-02-13 13:00:00,48.94,49.1,48.94,49.09,15408.0,44.955,45.102,44.955,45.0928,15408.0
2019-02-13 13:30:00,49.08,49.22,49.08,49.14,13831.0,45.0836,45.2122,45.0836,45.1388,13831.0
2019-02-13 14:00:00,49.16,49.21,49.12,49.16,13746.0,45.1571,45.2031,45.1204,45.1571,13746.0
2019-02-13 14:30:00,49.16,49.3,49.13,49.29,18991.0,45.1571,45.2857,45.1296,45.2765,18991.0
2019-02-13 15:00:00,49.3,49.42,49.27,49.37,23613.0,45.2857,45.396,45.2582,45.35,23613.0
2019-02-13 15:30:00,49.37,49.48,49.33,49.4,79958.0,45.35,45.4511,45.3133,45.3776,79958.0
2019-02-14 09:30:00,49.37,49.41,49.1,49.29,11064.0,45.35,45.3868,45.102,45.2765,11064.0
2019-02-14 10:00:00,49.3,49.68,49.3,49.68,18687.0,45.2857,45.6348,45.2857,45.6348,18687.0
2019-02-14 10:30:00,49.68,49.7,49.43,49.69,6600.0,45.6348,45.6532,45.4051,45.644,6600.0
2019-02-14 11:00:00,49.62,49.69,49.43,49.53,10431.0,45.5797,45.644,45.4051,45.497,10431.0
2019-02-14 11:30:00,49.51,49.88,49.51,49.86,16535.0,45.4786,45.8185,45.4786,45.8001,16535.0
2019-02-14 12:00:00,49.88,50.07,49.88,50.03,26624.0,45.8185,45.993,45.8185,45.9563,26624.0
2019-02-14 12:30:00,50.04,50.04,49.86,49.95,14824.0,45.9655,45.9655,45.8001,45.8828,14824.0
2019-02-14 13:00:00,49.97,50.01,49.9,49.9,15605.0,45.9012,45.9379,45.8369,45.8369,15605.0
2019-02-14 13:30:00,49.91,49.97,49.88,49.92,13445.0,45.8461,45.9012,45.8185,45.8552,13445.0
2019-02-14 14:00:00,49.91,50.03,49.9,50.02,13891.0,45.8461,45.9563,45.8369,45.9471,13891.0
2019-02-14 14:30:00,50.02,50.04,49.88,49.92,16551.0,45.9471,45.9655,45.8185,45.8552,16551.0
2019-02-14 15:00:00,49.93,50.04,49.93,49.96,29699.0,45.8644,45.9655,45.8644,45.892,29699.0
2019-02-14 15:30:00,49.97,50.12,49.97,50.08,110667.0,45.9012,46.039,45.9012,46.0022,110667.0
2019-02-15 09:30:00,50.4,50.88,50.14,50.68,16248.0,46.2962,46.7371,46.0573,46.5534,16248.0
2019-02-15 10:00:00,50.81,50.81,50.45,50.61,11947.0,46.6728,46.6728,46.3421,46.4891,11947.0
2019-02-15 10:30:00,50.62,50.93,50.58,50.76,24226.0,46.4982,46.783,46.4615,46.6268,24226.0
2019-02-15 11:00:00,50.77,50.82,50.68,50.68,67334.0,46.636,46.682,46.5534,46.5534,67334.0
2019-02-15 11:30:00,50.7,50.72,50.61,50.68,15566.0,46.5717,46.5901,46.4891,46.5534,15566.0
2019-02-15 12:00:00,50.69,50.78,50.58,50.74,18424.0,46.5625,46.6452,46.4615,46.6085,18424.0
2019-02-15 12:30:00,50.75,50.87,50.73,50.84,10066.0,46.6177,46.7279,46.5993,46.7003,10066.0
2019-02-15 13:00:00,50.85,50.93,50.83,50.87,16504.0,46.7095,46.783,46.6911,46.7279,16504.0
2019-02-15 13:30:00,50.85,50.92,50.85,50.9,9485.0,46.7095,46.7738,46.7095,46.7554,9485.0
2019-02-15 14:00:00,50.9,51.0,50.89,50.99,18627.0,46.7554,46.8473,46.7463,46.8381,18627.0
2019-02-15 14:30:00,51.0,51.27,51.0,51.27,34739.0,46.8473,47.0953,46.8473,47.0953,34739.0
2019-02-15 15:00:00,51.27,51.31,51.17,51.21,36013.0,47.0953,47.1321,47.0035,47.0402,36013.0
2019-02-15 15:30:00,51.22,51.46,51.19,51.44,93276.0,47.0494,47.2698,47.0218,47.2515,93276.0
2019-02-19 09:30:00,51.33,51.35,51.09,51.17,45731.0,47.1504,47.1688,46.93,47.0035,45731.0
2019-02-19 10:00:00,51.17,51.43,51.13,51.33,39956.0,47.0035,47.2423,46.9667,47.1504,39956.0
2019-02-19 10:30:00,51.32,51.33,51.17,51.17,16711.0,47.1412,47.1504,47.0035,47.0035,16711.0
2019-02-19 11:00:00,51.18,51.48,51.18,51.48,33175.0,47.0126,47.2882,47.0126,47.2882,33175.0
2019-02-19 11:30:00,51.49,51.68,51.45,51.66,30963.0,47.2974,47.4719,47.2607,47.4536,30963.0
2019-02-19 12:00:00,51.66,51.66,51.52,51.62,21395.0,47.4536,47.4536,47.325,47.4168,21395.0
2019-02-19 12:30:00,51.64,51.84,51.6,51.81,21953.0,47.4352,47.6189,47.3984,47.5914,21953.0
2019-02-19 13:00:00,51.8,51.8,51.67,51.76,17236.0,47.5822,47.5822,47.4628,47.5454,17236.0
2019-02-19 13:30:00,51.76,51.76,51.53,51.55,19197.0,47.5454,47.5454,47.3341,47.3525,19197.0
2019-02-19 14:00:00,51.55,51.62,51.44,51.55,27833.0,47.3525,47.4168,47.2515,47.3525,27833.0
2019-02-19 14:30:00,51.55,51.66,51.54,51.62,17120.0,47.3525,47.4536,47.3433,47.4168,17120.0
2019-02-19 15:00:00,51.61,51.61,51.52,51.55,23875.0,47.4076,47.4076,47.325,47.3525,23875.0
2019-02-19 15:30:00,51.54,51.62,51.5,51.54,77650.0,47.3433,47.4168,47.3066,47.3433,77650.0
2019-02-20 09:30:00,51.5,51.71,51.31,51.58,20204.0,47.3066,47.4995,47.1321,47.3801,20204.0
2019-02-20 10:00:00,51.64,51.8,51.39,51.74,29302.0,47.4352,47.5822,47.2055,47.5271,29302.0
2019-02-20 10:30:00,51.74,51.86,51.67,51.68,17657.0,47.5271,47.6373,47.4628,47.4719,17657.0
2019-02-20 11:00:00,51.68,51.96,51.65,51.81,26996.0,47.4719,47.7291,47.4444,47.5914,26996.0
2019-02-20 11:30:00,51.83,51.84,51.67,51.74,42676.0,47.6097,47.6189,47.4628,47.5271,42676.0
2019-02-20 12:00:00,51.74,51.78,51.65,51.65,22367.0,47.5271,47.5638,47.4444,47.4444,22367.0
2019-02-20 12:30:00,51.64,51.74,51.58,51.71,18569.0,47.4352,47.5271,47.3801,47.4995,18569.0
2019-02-20 13:00:00,51.71,51.79,51.67,51.79,13050.0,47.4995,47.573,47.4628,47.573,13050.0
2019-02-20 13:30:00,51.77,51.97,51.75,51.9,18713.0,47.5546,47.7383,47.5362,47.674,18713.0
2019-02-20 14:00:00,51.9,51.9,51.61,51.74,28811.0,47.674,47.674,47.4076,47.5271,28811.0
2019-02-20 14:30:00,51.76,51.85,51.76,51.8,26417.0,47.5454,47.6281,47.5454,47.5822,26417.0
2019-02-20 15:00:00,51.81,51.94,51.78,51.92,36206.0,47.5914,47.7108,47.5638,47.6924,36206.0
2019-02-20 15:30:00,51.93,51.93,51.81,51.84,83861.0,47.7016,47.7016,47.5914,47.6189,83861.0
2019-02-21 09:30:00,51.8,51.8,51.54,51.69,16202.0,47.5822,47.5822,47.3433,47.4811,16202.0
2019-02-21 10:00:00,51.66,51.94,51.45,51.87,22941.0,47.4536,47.7108,47.2607,47.6465,22941.0
2019-02-21 10:30:00,51.88,51.91,51.55,51.57,14392.0,47.6557,47.6832,47.3525,47.3709,14392.0
2019-02-21 11:00:00,51.58,51.79,51.58,51.61,21911.0,47.3801,47.573,47.3801,47.4076,21911.0
2019-02-21 11:30:00,51.58,51.78,51.58,51.76,29025.0,47.3801,47.5638,47.3801,47.5454,29025.0
2019-02-21 12:00:00,51.8,51.92,51.76,51.8,19038.0,47.5822,47.6924,47.5454,47.5822,19038.0
2019-02-21 12:30:00,51.78,51.99,51.78,51.98,15650.0,47.5638,47.7567,47.5638,47.7475,15650.0
2019-02-21 13:00:00,51.99,52.04,51.83,51.85,17650.0,47.7567,47.8026,47.6097,47.6281,17650.0
2019-02-21 13:30:00,51.84,51.89,51.75,51.84,17121.0,47.6189,47.6648,47.5362,47.6189,17121.0
2019-02-21 14:00:00,51.84,51.86,51.73,51.78,24480.0,47.6189,47.6373,47.5179,47.5638,24480.0
2019-02-21 14:30:00,51.78,51.81,51.64,51.67,22448.0,47.5638,47.5914,47.4352,47.4628,22448.0
2019-02-21 15:00:00,51.67,51.83,51.64,51.73,26264.0,47.4628,47.6097,47.4352,47.5179,26264.0
2019-02-21 15:30:00,51.73,51.95,51.68,51.88,76761.0,47.5179,47.72,47.4719,47.6557,76761.0
2019-02-22 09:30:00,52.15,52.31,52.01,52.11,10755.0,47.9037,48.0506,47.7751,47.8669,10755.0
2019-02-22 10:00:00,52.13,52.75,52.13,52.51,22514.0,47.8853,48.4548,47.8853,48.2344,22514.0
2019-02-22 10:30:00,52.53,52.62,52.4,52.58,10834.0,48.2527,48.3354,48.1333,48.2987,10834.0
2019-02-22 11:00:00,52.55,52.79,52.5,52.77,13416.0,48.2711,48.4916,48.2252,48.4732,13416.0
2019-02-22 11:30:00,52.77,52.78,52.68,52.69,12786.0,48.4732,48.4824,48.3905,48.3997,12786.0
2019-02-22 12:00:00,52.69,52.8,52.69,52.7,15238.0,48.3997,48.5007,48.3997,48.4089,15238.0
2019-02-22 12:30:00,52.71,52.8,52.51,52.6,32338.0,48.4181,48.5007,48.2344,48.317,32338.0
2019-02-22 13:00:00,52.61,52.61,52.41,52.41,18911.0,48.3262,48.3262,48.1425,48.1425,18911.0
2019-02-22 13:30:00,52.43,52.59,52.4,52.56,17818.0,48.1609,48.3078,48.1333,48.2803,17818.0
2019-02-22 14:00:00,52.56,52.66,52.54,52.56,17770.0,48.2803,48.3721,48.2619,48.2803,17770.0
2019-02-22 14:30:00,52.6,52.65,52.49,52.64,27538.0,48.317,48.363,48.216,48.3538,27538.0
2019-02-22 15:00:00,52.65,52.88,52.65,52.87,29748.0,48.363,48.5742,48.363,48.565,29748.0
2019-02-22 15:30:00,52.87,53.05,52.86,53.04,111918.0,48.565,48.7304,48.5559,48.7212,111918.0
2019-02-25 09:30:00,53.21,53.63,53.14,53.28,11149.0,48.8774,49.2632,48.8131,48.9417,11149.0
2019-02-25 10:00:00,53.3,53.51,53.26,53.37,21592.0,48.96,49.1529,48.9233,49.0243,21592.0
2019-02-25 10:30:00,53.41,53.44,53.1,53.11,39223.0,49.0611,49.0886,48.7763,48.7855,39223.0
2019-02-25 11:00:00,53.12,53.13,52.8,52.85,32142.0,48.7947,48.8039,48.5007,48.5467,32142.0
2019-02-25 11:30:00,52.88,53.12,52.88,53.01,22900.0,48.5742,48.7947,48.5742,48.6936,22900.0
2019-02-25 12:00:00,52.99,53.07,52.82,52.89,78362.0,48.6753,48.7488,48.5191,48.5834,78362.0
2019-02-25 12:30:00,52.91,53.12,52.9,53.05,39659.0,48.6018,48.7947,48.5926,48.7304,39659.0
2019-02-25 13:00:00,53.05,53.23,52.93,53.2,22973.0,48.7304,48.8957,48.6202,48.8682,22973.0
2019-02-25 13:30:00,53.19,53.21,52.99,53.05,25601.0,48.859,48.8774,48.6753,48.7304,25601.0
2019-02-25 14:00:00,53.04,53.16,52.89,52.91,45022.0,48.7212,48.8314,48.5834,48.6018,45022.0
2019-02-25 14:30:00,52.93,52.96,52.86,52.94,35591.0,48.6202,48.6477,48.5559,48.6293,35591.0
2019-02-25 15:00:00,52.93,53.05,52.86,52.95,93866.0,48.6202,48.7304,48.5559,48.6385,93866.0
2019-02-25 15:30:00,52.95,53.02,52.82,52.87,259563.0,48.6385,48.7028,48.5191,48.565,259563.0
2019-02-26 09:30:00,54.75,57.76,53.52,54.91,216143.0,50.292,53.0569,49.1621,50.4389,216143.0
2019-02-26 10:00:00,54.91,55.0,54.07,54.51,148242.0,50.4389,50.5216,49.6673,50.0715,148242.0
2019-02-26 10:30:00,54.54,54.74,54.23,54.66,174012.0,50.0991,50.2828,49.8143,50.2093,174012.0
2019-02-26 11:00:00,54.67,54.96,54.53,54.65,165610.0,50.2185,50.4849,50.0899,50.2001,165610.0
2019-02-26 11:30:00,54.65,54.78,54.0,54.0,89381.0,50.2001,50.3195,49.603,49.603,89381.0
2019-02-26 12:00:00,54.0,54.08,53.17,53.45,115750.0,49.603,49.6765,48.8406,49.0978,115750.0
2019-02-26 12:30:00,53.45,53.52,52.16,52.87,371254.0,49.0978,49.1621,47.9129,48.565,371254.0
2019-02-26 13:00:00,52.9,53.34,52.88,53.3,67896.0,48.5926,48.9968,48.5742,48.96,67896.0
2019-02-26 13:30:00,53.3,53.33,53.04,53.32,64522.0,48.96,48.9876,48.7212,48.9784,64522.0
2019-02-26 14:00:00,53.29,53.35,53.07,53.3,64790.0,48.9508,49.006,48.7488,48.96,64790.0
2019-02-26 14:30:00,53.3,53.44,53.15,53.29,123939.0,48.96,49.0886,48.8222,48.9508,123939.0
2019-02-26 15:00:00,53.3,53.34,53.16,53.16,107778.0,48.96,48.9968,48.8314,48.8314,107778.0
2019-02-26 15:30:00,53.17,53.29,53.03,53.08,316270.0,48.8406,48.9508,48.712,48.7579,316270.0
2019-02-27 09:30:00,53.44,53.68,53.0,53.22,53424.0,49.0886,49.3091,48.6845,48.8865,53424.0
2019-02-27 10:00:00,53.27,53.37,53.02,53.22,56700.0,48.9325,49.0243,48.7028,48.8865,56700.0
2019-02-27 10:30:00,53.21,53.48,53.12,53.16,158371.0,48.8774,49.1254,48.7947,48.8314,158371.0
2019-02-27 11:00:00,53.16,53.43,53.01,53.37,67004.0,48.8314,49.0794,48.6936,49.0243,67004.0
2019-02-27 11:30:00,53.38,53.7,53.32,53.55,116112.0,49.0335,49.3275,48.9784,49.1897,116112.0
2019-02-27 12:00:00,53.55,53.72,53.36,53.69,49789.0,49.1897,49.3458,49.0151,49.3183,49789.0
2019-02-27 12:30:00,53.7,53.71,53.52,53.55,37200.0,49.3275,49.3366,49.1621,49.1897,37200.0
2019-02-27 13:00:00,53.55,53.75,53.38,53.75,43281.0,49.1897,49.3734,49.0335,49.3734,43281.0
2019-02-27 13:30:00,53.75,53.83,53.72,53.74,45831.0,49.3734,49.4469,49.3458,49.3642,45831.0
2019-02-27 14:00:00,53.74,53.94,53.62,53.69,44454.0,49.3642,49.5479,49.254,49.3183,44454.0
2019-02-27 14:30:00,53.71,53.75,53.65,53.71,40527.0,49.3366,49.3734,49.2815,49.3366,40527.0
2019-02-27 15:00:00,53.7,53.72,53.42,53.43,135642.0,49.3275,49.3458,49.0703,49.0794,135642.0
2019-02-27 15:30:00,53.43,53.43,53.11,53.13,173259.0,49.0794,49.0794,48.7855,48.8039,173259.0
2019-02-28 09:30:00,53.19,53.89,52.93,53.69,27819.0,48.859,49.502,48.6202,49.3183,27819.0
2019-02-28 10:00:00,53.75,53.75,53.02,53.27,33417.0,49.3734,49.3734,48.7028,48.9325,33417.0
2019-02-28 10:30:00,53.22,53.34,52.94,53.08,35785.0,48.8865,48.9968,48.6293,48.7579,35785.0
2019-02-28 11:00:00,53.09,53.36,52.99,53.28,46934.0,48.7671,49.0151,48.6753,48.9417,46934.0
2019-02-28 11:30:00,53.26,53.54,53.25,53.27,30725.0,48.9233,49.1805,48.9141,48.9325,30725.0
2019-02-28 12:00:00,53.28,53.33,53.17,53.33,23297.0,48.9417,48.9876,48.8406,48.9876,23297.0
2019-02-28 12:30:00,53.34,53.34,53.05,53.12,22980.0,48.9968,48.9968,48.7304,48.7947,22980.0
2019-02-28 13:00:00,53.1,53.2,53.04,53.04,24881.0,48.7763,48.8682,48.7212,48.7212,24881.0
2019-02-28 13:30:00,53.02,53.2,53.01,53.19,21216.0,48.7028,48.8682,48.6936,48.859,21216.0
2019-02-28 14:00:00,53.19,53.19,53.0,53.05,28662.0,48.859,48.859,48.6845,48.7304,28662.0
2019-02-28 14:30:00,53.05,53.06,52.81,52.89,27444.0,48.7304,48.7396,48.5099,48.5834,27444.0
2019-02-28 15:00:00,52.88,52.89,52.62,52.67,59728.0,48.5742,48.5834,48.3354,48.3813,59728.0
2019-02-28 15:30:00,52.66,52.67,52.33,52.35,202526.0,48.3721,48.3813,48.069,48.0874,202526.0
2019-03-01 09:30:00,51.85,52.51,51.51,52.08,46087.0,47.6281,48.2344,47.3158,47.8394,46087.0
2019-03-01 10:00:00,52.06,52.12,51.69,51.76,30674.0,47.821,47.8761,47.4811,47.5454,30674.0
2019-03-01 10:30:00,51.77,51.85,51.61,51.83,30912.0,47.5546,47.6281,47.4076,47.6097,30912.0
2019-03-01 11:00:00,51.83,51.84,51.55,51.65,38225.0,47.6097,47.6189,47.3525,47.4444,38225.0
2019-03-01 11:30:00,51.65,51.66,51.44,51.55,38403.0,47.4444,47.4536,47.2515,47.3525,38403.0
2019-03-01 12:00:00,51.56,52.07,51.53,52.02,54238.0,47.3617,47.8302,47.3341,47.7843,54238.0
2019-03-01 12:30:00,52.01,52.01,51.8,51.81,36920.0,47.7751,47.7751,47.5822,47.5914,36920.0
2019-03-01 13:00:00,51.81,51.9,51.75,51.86,28131.0,47.5914,47.674,47.5362,47.6373,28131.0
2019-03-01 13:30:00,51.87,51.97,51.79,51.8,31031.0,47.6465,47.7383,47.573,47.5822,31031.0
2019-03-01 14:00:00,51.81,51.93,51.71,51.76,47745.0,47.5914,47.7016,47.4995,47.5454,47745.0
2019-03-01 14:30:00,51.77,51.82,51.69,51.71,55240.0,47.5546,47.6005,47.4811,47.4995,55240.0
2019-03-01 15:00:00,51.7,51.83,51.61,51.79,57971.0,47.4903,47.6097,47.4076,47.573,57971.0
2019-03-01 15:30:00,51.79,51.91,51.68,51.74,238300.0,47.573,47.6832,47.4719,47.5271,238300.0
2019-03-04 09:30:00,51.9,51.96,51.58,51.68,37572.0,47.674,47.7291,47.3801,47.4719,37572.0
2019-03-04 10:00:00,51.71,51.71,51.41,51.53,43937.0,47.4995,47.4995,47.2239,47.3341,43937.0
2019-03-04 10:30:00,51.53,51.57,51.42,51.53,35488.0,47.3341,47.3709,47.2331,47.3341,35488.0
2019-03-04 11:00:00,51.51,51.57,51.26,51.27,30178.0,47.3158,47.3709,47.0861,47.0953,30178.0
2019-03-04 11:30:00,51.27,51.28,50.77,50.79,67983.0,47.0953,47.1045,46.636,46.6544,67983.0
2019-03-04 12:00:00,50.78,50.89,50.52,50.75,41195.0,46.6452,46.7463,46.4064,46.6177,41195.0
2019-03-04 12:30:00,50.77,50.81,50.47,50.55,37814.0,46.636,46.6728,46.3605,46.4339,37814.0
2019-03-04 13:00:00,50.55,50.64,50.44,50.64,37905.0,46.4339,46.5166,46.3329,46.5166,37905.0
2019-03-04 13:30:00,50.64,50.75,50.49,50.62,58818.0,46.5166,46.6177,46.3788,46.4982,58818.0
2019-03-04 14:00:00,50.61,50.69,50.53,50.58,103219.0,46.4891,46.5625,46.4156,46.4615,103219.0
2019-03-04 14:30:00,50.57,50.63,50.51,50.51,56230.0,46.4523,46.5074,46.3972,46.3972,56230.0
2019-03-04 15:00:00,50.52,50.53,50.33,50.45,62162.0,46.4064,46.4156,46.2319,46.3421,62162.0
2019-03-04 15:30:00,50.45,50.61,50.41,50.46,209712.0,46.3421,46.4891,46.3053,46.3513,209712.0
2019-03-05 09:30:00,50.46,50.84,50.44,50.64,19746.0,46.3513,46.7003,46.3329,46.5166,19746.0
2019-03-05 10:00:00,50.76,50.89,50.45,50.47,31993.0,46.6268,46.7463,46.3421,46.3605,31993.0
2019-03-05 10:30:00,50.49,50.7,50.49,50.57,23298.0,46.3788,46.5717,46.3788,46.4523,23298.0
2019-03-05 11:00:00,50.58,50.85,50.54,50.7,41200.0,46.4615,46.7095,46.4248,46.5717,41200.0
2019-03-05 11:30:00,50.71,50.84,50.6,50.71,22851.0,46.5809,46.7003,46.4799,46.5809,22851.0
2019-03-05 12:00:00,50.7,50.77,50.6,50.6,23053.0,46.5717,46.636,46.4799,46.4799,23053.0
2019-03-05 12:30:00,50.62,50.76,50.57,50.76,29388.0,46.4982,46.6268,46.4523,46.6268,29388.0
2019-03-05 13:00:00,50.76,50.85,50.62,50.63,22235.0,46.6268,46.7095,46.4982,46.5074,22235.0
2019-03-05 13:30:00,50.61,50.87,50.61,50.83,20655.0,46.4891,46.7279,46.4891,46.6911,20655.0
2019-03-05 14:00:00,50.82,50.97,50.81,50.89,32282.0,46.682,46.8197,46.6728,46.7463,32282.0
2019-03-05 14:30:00,50.89,50.96,50.8,50.8,33272.0,46.7463,46.8106,46.6636,46.6636,33272.0
2019-03-05 15:00:00,50.8,50.84,50.53,50.58,33936.0,46.6636,46.7003,46.4156,46.4615,33936.0
2019-03-05 15:30:00,50.59,50.59,50.39,50.42,110492.0,46.4707,46.4707,46.287,46.3145,110492.0
2019-03-06 09:30:00,50.36,50.68,50.15,50.22,17075.0,46.2594,46.5534,46.0665,46.1308,17075.0
2019-03-06 10:00:00,50.32,50.37,49.96,50.04,25510.0,46.2227,46.2686,45.892,45.9655,25510.0
2019-03-06 10:30:00,50.03,50.06,49.87,50.02,21781.0,45.9563,45.9838,45.8093,45.9471,21781.0
2019-03-06 11:00:00,50.02,50.06,49.78,49.78,18013.0,45.9471,45.9838,45.7266,45.7266,18013.0
2019-03-06 11:30:00,49.81,49.87,49.46,49.54,27595.0,45.7542,45.8093,45.4327,45.5062,27595.0
2019-03-06 12:00:00,49.53,49.74,49.51,49.61,26721.0,45.497,45.6899,45.4786,45.5705,26721.0
2019-03-06 12:30:00,49.62,49.68,49.54,49.59,14249.0,45.5797,45.6348,45.5062,45.5521,14249.0
2019-03-06 13:00:00,49.61,49.63,49.47,49.52,12907.0,45.5705,45.5889,45.4419,45.4878,12907.0
2019-03-06 13:30:00,49.52,49.55,49.41,49.51,21607.0,45.4878,45.5154,45.3868,45.4786,21607.0
2019-03-06 14:00:00,49.5,49.67,49.49,49.54,25202.0,45.4694,45.6256,45.4603,45.5062,25202.0
2019-03-06 14:30:00,49.55,49.58,49.11,49.13,51756.0,45.5154,45.5429,45.1112,45.1296,51756.0
2019-03-06 15:00:00,49.12,49.17,49.03,49.11,58215.0,45.1204,45.1663,45.0377,45.1112,58215.0
2019-03-06 15:30:00,49.12,49.3,49.06,49.06,107779.0,45.1204,45.2857,45.0653,45.0653,107779.0
2019-03-07 09:30:00,48.96,49.22,48.6,48.71,31574.0,44.9734,45.2122,44.6427,44.7438,31574.0
2019-03-07 10:00:00,48.68,48.86,48.55,48.86,14778.0,44.7162,44.8816,44.5968,44.8816,14778.0
2019-03-07 10:30:00,48.87,48.96,48.76,48.92,18939.0,44.8907,44.9734,44.7897,44.9367,18939.0
2019-03-07 11:00:00,48.92,49.01,48.74,48.95,16630.0,44.9367,45.0193,44.7713,44.9642,16630.0
2019-03-07 11:30:00,48.99,49.12,48.99,49.11,25794.0,45.001,45.1204,45.001,45.1112,25794.0
2019-03-07 12:00:00,49.1,49.14,48.97,49.11,41691.0,45.102,45.1388,44.9826,45.1112,41691.0
2019-03-07 12:30:00,49.12,49.16,49.06,49.11,22768.0,45.1204,45.1571,45.0653,45.1112,22768.0
2019-03-07 13:00:00,49.07,49.07,48.91,49.02,26234.0,45.0745,45.0745,44.9275,45.0285,26234.0
2019-03-07 13:30:00,49.01,49.08,48.98,48.98,16504.0,45.0193,45.0836,44.9918,44.9918,16504.0
2019-03-07 14:00:00,48.97,49.06,48.88,49.06,22620.0,44.9826,45.0653,44.8999,45.0653,22620.0
2019-03-07 14:30:00,49.08,49.09,48.77,48.82,33267.0,45.0836,45.0928,44.7989,44.8448,33267.0
2019-03-07 15:00:00,48.82,49.05,48.81,48.93,29793.0,44.8448,45.0561,44.8356,44.9459,29793.0
2019-03-07 15:30:00,48.94,49.34,48.93,49.28,125473.0,44.955,45.3225,44.9459,45.2674,125473.0
2019-03-08 09:30:00,48.74,48.76,48.48,48.48,14492.0,44.9276,44.946,44.6879,44.6879,14492.0
2019-03-08 10:00:00,48.48,48.51,48.21,48.29,22456.0,44.6879,44.7156,44.439,44.5128,22456.0
2019-03-08 10:30:00,48.3,48.37,48.14,48.16,34691.0,44.522,44.5865,44.3745,44.3929,34691.0
2019-03-08 11:00:00,48.16,48.26,48.06,48.23,16376.0,44.3929,44.4851,44.3008,44.4575,16376.0
2019-03-08 11:30:00,48.23,48.23,48.03,48.03,11576.0,44.4575,44.4575,44.2731,44.2731,11576.0
2019-03-08 12:00:00,48.02,48.24,47.99,48.24,12537.0,44.2639,44.4667,44.2362,44.4667,12537.0
2019-03-08 12:30:00,48.25,48.33,48.19,48.2,7200.0,44.4759,44.5497,44.4206,44.4298,7200.0
2019-03-08 13:00:00,48.22,48.24,48.13,48.24,15141.0,44.4483,44.4667,44.3653,44.4667,15141.0
2019-03-08 13:30:00,48.26,48.36,48.19,48.35,9283.0,44.4851,44.5773,44.4206,44.5681,9283.0
2019-03-08 14:00:00,48.36,48.5,48.3,48.46,14952.0,44.5773,44.7064,44.522,44.6695,14952.0
2019-03-08 14:30:00,48.48,48.69,48.47,48.6,23588.0,44.6879,44.8815,44.6787,44.7985,23588.0
2019-03-08 15:00:00,48.6,48.62,48.52,48.57,29233.0,44.7985,44.817,44.7248,44.7709,29233.0
2019-03-08 15:30:00,48.55,48.74,48.49,48.72,77638.0,44.7524,44.9276,44.6971,44.9091,77638.0
2019-03-11 09:30:00,48.39,48.65,48.08,48.6,30684.0,44.605,44.8446,44.3192,44.7985,30684.0
2019-03-11 10:00:00,48.61,48.75,48.55,48.66,32830.0,44.8077,44.9368,44.7524,44.8538,32830.0
2019-03-11 10:30:00,48.67,48.68,48.56,48.62,29826.0,44.8631,44.8723,44.7617,44.817,29826.0
2019-03-11 11:00:00,48.62,48.68,48.53,48.63,38773.0,44.817,44.8723,44.734,44.8262,38773.0
2019-03-11 11:30:00,48.61,48.65,48.53,48.63,35384.0,44.8077,44.8446,44.734,44.8262,35384.0
2019-03-11 12:00:00,48.64,48.67,48.45,48.52,32092.0,44.8354,44.8631,44.6603,44.7248,32092.0
2019-03-11 12:30:00,48.52,48.62,48.5,48.58,71835.0,44.7248,44.817,44.7064,44.7801,71835.0
2019-03-11 13:00:00,48.58,48.99,48.54,48.9,76092.0,44.7801,45.158,44.7432,45.0751,76092.0
2019-03-11 13:30:00,48.91,48.95,48.81,48.82,24040.0,45.0843,45.1212,44.9921,45.0013,24040.0
2019-03-11 14:00:00,48.82,48.87,48.77,48.87,24784.0,45.0013,45.0474,44.9552,45.0474,24784.0
2019-03-11 14:30:00,48.86,48.95,48.83,48.88,33342.0,45.0382,45.1212,45.0105,45.0566,33342.0
2019-03-11 15:00:00,48.87,49.04,48.82,48.99,41459.0,45.0474,45.2041,45.0013,45.158,41459.0
2019-03-11 15:30:00,48.99,49.13,48.91,49.05,119191.0,45.158,45.2871,45.0843,45.2133,119191.0
2019-03-12 09:30:00,49.07,49.18,48.8,49.01,18343.0,45.2318,45.3332,44.9829,45.1765,18343.0
2019-03-12 10:00:00,49.08,49.23,48.94,49.16,18556.0,45.241,45.3793,45.1119,45.3147,18556.0
2019-03-12 10:30:00,49.18,49.36,49.17,49.25,32560.0,45.3332,45.4991,45.3239,45.3977,32560.0
2019-03-12 11:00:00,49.22,49.28,49.16,49.23,27102.0,45.37,45.4253,45.3147,45.3793,27102.0
2019-03-12 11:30:00,49.22,49.4,49.16,49.37,22637.0,45.37,45.536,45.3147,45.5083,22637.0
2019-03-12 12:00:00,49.39,49.51,49.33,49.46,39686.0,45.5267,45.6374,45.4714,45.5913,39686.0
2019-03-12 12:30:00,49.46,49.56,49.37,49.55,49343.0,45.5913,45.6834,45.5083,45.6742,49343.0
2019-03-12 13:00:00,49.56,49.61,49.47,49.54,29167.0,45.6834,45.7295,45.6005,45.665,29167.0
2019-03-12 13:30:00,49.53,49.71,49.5,49.7,29568.0,45.6558,45.8217,45.6281,45.8125,29568.0
2019-03-12 14:00:00,49.7,49.86,49.7,49.75,43044.0,45.8125,45.96,45.8125,45.8586,43044.0
2019-03-12 14:30:00,49.76,49.84,49.69,49.82,33447.0,45.8678,45.9415,45.8033,45.9231,33447.0
2019-03-12 15:00:00,49.81,49.91,49.63,49.7,70109.0,45.9139,46.0061,45.748,45.8125,70109.0
2019-03-12 15:30:00,49.72,49.83,49.51,49.63,177864.0,45.8309,45.9323,45.6374,45.748,177864.0
2019-03-13 09:30:00,49.74,49.8,49.4,49.59,32824.0,45.8494,45.9047,45.536,45.7111,32824.0
2019-03-13 10:00:00,49.63,49.66,49.34,49.42,36203.0,45.748,45.7756,45.4806,45.5544,36203.0
2019-03-13 10:30:00,49.44,49.53,49.38,49.41,30604.0,45.5728,45.6558,45.5175,45.5452,30604.0
2019-03-13 11:00:00,49.41,49.7,49.37,49.55,47967.0,45.5452,45.8125,45.5083,45.6742,47967.0
2019-03-13 11:30:00,49.54,49.62,49.38,49.41,25800.0,45.665,45.7387,45.5175,45.5452,25800.0
2019-03-13 12:00:00,49.41,49.47,49.36,49.43,26523.0,45.5452,45.6005,45.4991,45.5636,26523.0
2019-03-13 12:30:00,49.43,49.55,49.4,49.49,23787.0,45.5636,45.6742,45.536,45.6189,23787.0
2019-03-13 13:00:00,49.49,49.63,49.48,49.61,37158.0,45.6189,45.748,45.6097,45.7295,37158.0
2019-03-13 13:30:00,49.59,49.67,49.58,49.63,25672.0,45.7111,45.7848,45.7019,45.748,25672.0
2019-03-13 14:00:00,49.63,49.77,49.63,49.72,29069.0,45.748,45.877,45.748,45.8309,29069.0
2019-03-13 14:30:00,49.67,49.68,49.26,49.39,34459.0,45.7848,45.7941,45.4069,45.5267,34459.0
2019-03-13 15:00:00,49.39,49.47,49.32,49.38,40623.0,45.5267,45.6005,45.4622,45.5175,40623.0
2019-03-13 15:30:00,49.36,49.57,49.36,49.55,117909.0,45.4991,45.6927,45.4991,45.6742,117909.0
2019-03-14 09:30:00,49.5,49.6,49.34,49.34,15969.0,45.6281,45.7203,45.4806,45.4806,15969.0
2019-03-14 10:00:00,49.36,49.41,48.91,48.91,77935.0,45.4991,45.5452,45.0843,45.0843,77935.0
2019-03-14 10:30:00,48.92,49.12,48.87,49.09,47150.0,45.0935,45.2779,45.0474,45.2502,47150.0
2019-03-14 11:00:00,49.11,49.26,49.03,49.2,21024.0,45.2686,45.4069,45.1949,45.3516,21024.0
2019-03-14 11:30:00,49.18,49.41,49.14,49.33,20566.0,45.3332,45.5452,45.2963,45.4714,20566.0
2019-03-14 12:00:00,49.35,49.36,49.22,49.31,20214.0,45.4899,45.4991,45.37,45.453,20214.0
2019-03-14 12:30:00,49.33,49.42,49.31,49.4,18190.0,45.4714,45.5544,45.453,45.536,18190.0
2019-03-14 13:00:00,49.4,49.4,49.29,49.3,14684.0,45.536,45.536,45.4346,45.4438,14684.0
2019-03-14 13:30:00,49.31,49.34,49.27,49.34,21677.0,45.453,45.4806,45.4161,45.4806,21677.0
2019-03-14 14:00:00,49.33,49.33,49.22,49.23,40389.0,45.4714,45.4714,45.37,45.3793,40389.0
2019-03-14 14:30:00,49.23,49.24,49.07,49.13,21767.0,45.3793,45.3885,45.2318,45.2871,21767.0
2019-03-14 15:00:00,49.13,49.16,49.03,49.07,32094.0,45.2871,45.3147,45.1949,45.2318,32094.0
2019-03-14 15:30:00,49.07,49.18,49.02,49.09,80101.0,45.2318,45.3332,45.1857,45.2502,80101.0
2019-03-15 09:30:00,49.33,49.74,49.16,49.6,29360.0,45.4714,45.8494,45.3147,45.7203,29360.0
2019-03-15 10:00:00,49.63,49.65,49.28,49.31,14971.0,45.748,45.7664,45.4253,45.453,14971.0
2019-03-15 10:30:00,49.34,49.36,49.19,49.31,50830.0,45.4806,45.4991,45.3424,45.453,50830.0
2019-03-15 11:00:00,49.29,49.4,49.21,49.27,12702.0,45.4346,45.536,45.3608,45.4161,12702.0
2019-03-15 11:30:00,49.22,49.27,49.12,49.25,11013.0,45.37,45.4161,45.2779,45.3977,11013.0
2019-03-15 12:00:00,49.25,49.37,49.2,49.21,33049.0,45.3977,45.5083,45.3516,45.3608,33049.0
2019-03-15 12:30:00,49.18,49.26,49.15,49.21,9564.0,45.3332,45.4069,45.3055,45.3608,9564.0
2019-03-15 13:00:00,49.24,49.41,49.24,49.33,20611.0,45.3885,45.5452,45.3885,45.4714,20611.0
2019-03-15 13:30:00,49.36,49.39,49.28,49.3,10035.0,45.4991,45.5267,45.4253,45.4438,10035.0
2019-03-15 14:00:00,49.29,49.29,49.06,49.19,41495.0,45.4346,45.4346,45.2226,45.3424,41495.0
2019-03-15 14:30:00,49.19,49.41,49.19,49.39,23546.0,45.3424,45.5452,45.3424,45.5267,23546.0
2019-03-15 15:00:00,49.39,49.48,49.34,49.46,56024.0,45.5267,45.6097,45.4806,45.5913,56024.0
2019-03-15 15:30:00,49.46,49.56,49.22,49.35,138289.0,45.5913,45.6834,45.37,45.4899,138289.0
2019-03-18 09:30:00,49.36,49.59,49.29,49.47,19169.0,45.4991,45.7111,45.4346,45.6005,19169.0
2019-03-18 10:00:00,49.5,50.05,49.5,50.02,15045.0,45.6281,46.1351,45.6281,46.1075,15045.0
2019-03-18 10:30:00,50.03,50.25,49.99,50.18,23422.0,46.1167,46.3195,46.0798,46.2549,23422.0
2019-03-18 11:00:00,50.17,50.23,49.84,49.91,16542.0,46.2457,46.301,45.9415,46.0061,16542.0
2019-03-18 11:30:00,49.89,49.93,49.72,49.72,20732.0,45.9876,46.0245,45.8309,45.8309,20732.0
2019-03-18 12:00:00,49.72,49.91,49.72,49.83,31543.0,45.8309,46.0061,45.8309,45.9323,31543.0
2019-03-18 12:30:00,49.81,49.94,49.77,49.9,16504.0,45.9139,46.0337,45.877,45.9968,16504.0
2019-03-18 13:00:00,49.9,50.01,49.83,49.97,17570.0,45.9968,46.0982,45.9323,46.0614,17570.0
2019-03-18 13:30:00,49.95,50.17,49.94,50.12,11548.0,46.0429,46.2457,46.0337,46.1996,11548.0
2019-03-18 14:00:00,50.14,50.25,50.07,50.21,28010.0,46.2181,46.3195,46.1535,46.2826,28010.0
2019-03-18 14:30:00,50.2,50.4,50.2,50.34,19607.0,46.2734,46.4577,46.2734,46.4024,19607.0
2019-03-18 15:00:00,50.33,50.37,50.24,50.24,20065.0,46.3932,46.4301,46.3103,46.3103,20065.0
2019-03-18 15:30:00,50.25,50.45,50.24,50.39,87634.0,46.3195,46.5038,46.3103,46.4485,87634.0
2019-03-19 09:30:00,50.52,50.92,50.52,50.7,152015.0,46.5683,46.9371,46.5683,46.7343,152015.0
2019-03-19 10:00:00,50.72,50.79,50.36,50.44,32016.0,46.7527,46.8172,46.4209,46.4946,32016.0
2019-03-19 10:30:00,50.45,50.54,50.41,50.41,15640.0,46.5038,46.5868,46.467,46.467,15640.0
2019-03-19 11:00:00,50.43,50.59,50.39,50.57,14669.0,46.4854,46.6329,46.4485,46.6144,14669.0
2019-03-19 11:30:00,50.57,50.61,50.49,50.58,14684.0,46.6144,46.6513,46.5407,46.6237,14684.0
2019-03-19 12:00:00,50.58,50.65,50.53,50.56,11853.0,46.6237,46.6882,46.5776,46.6052,11853.0
2019-03-19 12:30:00,50.58,50.59,50.19,50.34,14416.0,46.6237,46.6329,46.2642,46.4024,14416.0
2019-03-19 13:00:00,50.35,50.36,50.25,50.27,15466.0,46.4116,46.4209,46.3195,46.3379,15466.0
2019-03-19 13:30:00,50.26,50.34,50.18,50.26,47043.0,46.3287,46.4024,46.2549,46.3287,47043.0
2019-03-19 14:00:00,50.25,50.3,50.21,50.25,30933.0,46.3195,46.3656,46.2826,46.3195,30933.0
2019-03-19 14:30:00,50.26,50.33,50.2,50.2,23541.0,46.3287,46.3932,46.2734,46.2734,23541.0
2019-03-19 15:00:00,50.22,50.28,50.13,50.15,143859.0,46.2918,46.3471,46.2089,46.2273,143859.0
2019-03-19 15:30:00,50.16,50.18,49.94,50.0,102600.0,46.2365,46.2549,46.0337,46.089,102600.0
2019-03-20 09:30:00,50.02,50.02,49.54,49.59,13064.0,46.1075,46.1075,45.665,45.7111,13064.0
2019-03-20 10:00:00,49.63,49.72,49.52,49.7,11171.0,45.748,45.8309,45.6466,45.8125,11171.0
2019-03-20 10:30:00,49.7,49.83,49.55,49.8,38044.0,45.8125,45.9323,45.6742,45.9047,38044.0
2019-03-20 11:00:00,49.81,49.85,49.71,49.81,13386.0,45.9139,45.9508,45.8217,45.9139,13386.0
2019-03-20 11:30:00,49.81,49.81,49.43,49.47,20443.0,45.9139,45.9139,45.5636,45.6005,20443.0
2019-03-20 12:00:00,49.47,49.52,49.43,49.47,10210.0,45.6005,45.6466,45.5636,45.6005,10210.0
2019-03-20 12:30:00,49.47,49.47,49.24,49.3,11800.0,45.6005,45.6005,45.3885,45.4438,11800.0
2019-03-20 13:00:00,49.28,49.33,49.27,49.28,12170.0,45.4253,45.4714,45.4161,45.4253,12170.0
2019-03-20 13:30:00,49.3,49.36,49.27,49.31,11993.0,45.4438,45.4991,45.4161,45.453,11993.0
2019-03-20 14:00:00,49.39,49.92,49.39,49.92,21362.0,45.5267,46.0153,45.5267,46.0153,21362.0
2019-03-20 14:30:00,49.89,50.06,49.87,49.9,16475.0,45.9876,46.1443,45.9692,45.9968,16475.0
2019-03-20 15:00:00,49.94,49.99,49.77,49.78,7835.0,46.0337,46.0798,45.877,45.8862,7835.0
2019-03-20 15:30:00,49.78,49.78,49.46,49.59,72747.0,45.8862,45.8862,45.5913,45.7111,72747.0
2019-03-21 09:30:00,49.39,49.89,49.34,49.89,9042.0,45.5267,45.9876,45.4806,45.9876,9042.0
2019-03-21 10:00:00,49.88,49.93,49.67,49.73,8542.0,45.9784,46.0245,45.7848,45.8401,8542.0
2019-03-21 10:30:00,49.76,49.88,49.72,49.81,8278.0,45.8678,45.9784,45.8309,45.9139,8278.0
2019-03-21 11:00:00,49.83,50.07,49.82,49.99,4870.0,45.9323,46.1535,45.9231,46.0798,4870.0
2019-03-21 11:30:00,49.95,50.3,49.95,50.13,9120.0,46.0429,46.3656,46.0429,46.2089,9120.0
2019-03-21 12:00:00,50.09,50.15,49.91,49.91,17931.0,46.172,46.2273,46.0061,46.0061,17931.0
2019-03-21 12:30:00,49.91,50.03,49.86,49.86,10381.0,46.0061,46.1167,45.96,45.96,10381.0
2019-03-21 13:00:00,49.86,49.98,49.85,49.92,6098.0,45.96,46.0706,45.9508,46.0153,6098.0
2019-03-21 13:30:00,49.93,49.93,49.73,49.82,9743.0,46.0245,46.0245,45.8401,45.9231,9743.0
2019-03-21 14:00:00,49.82,49.98,49.81,49.89,8275.0,45.9231,46.0706,45.9139,45.9876,8275.0
2019-03-21 14:30:00,49.88,50.03,49.85,49.85,8763.0,45.9784,46.1167,45.9508,45.9508,8763.0
2019-03-21 15:00:00,49.84,49.96,49.81,49.91,15694.0,45.9415,46.0522,45.9139,46.0061,15694.0
2019-03-21 15:30:00,49.91,49.96,49.73,49.79,43109.0,46.0061,46.0522,45.8401,45.8954,43109.0
2019-03-22 09:30:00,49.62,49.81,49.29,49.29,10364.0,45.7387,45.9139,45.4346,45.4346,10364.0
2019-03-22 10:00:00,49.3,49.41,48.98,48.99,17974.0,45.4438,45.5452,45.1488,45.158,17974.0
2019-03-22 10:30:00,49.0,49.13,48.91,48.95,10677.0,45.1672,45.2871,45.0843,45.1212,10677.0
2019-03-22 11:00:00,48.89,48.91,48.69,48.69,25829.0,45.0658,45.0843,44.8815,44.8815,25829.0
2019-03-22 11:30:00,48.69,48.71,48.34,48.34,15046.0,44.8815,44.8999,44.5589,44.5589,15046.0
2019-03-22 12:00:00,48.32,48.44,48.27,48.33,18308.0,44.5404,44.651,44.4943,44.5497,18308.0
2019-03-22 12:30:00,48.3,48.36,48.18,48.2,7943.0,44.522,44.5773,44.4114,44.4298,7943.0
2019-03-22 13:00:00,48.24,48.39,48.21,48.25,8900.0,44.4667,44.605,44.439,44.4759,8900.0
2019-03-22 13:30:00,48.27,48.37,48.26,48.27,8304.0,44.4943,44.5865,44.4851,44.4943,8304.0
2019-03-22 14:00:00,48.28,48.48,48.27,48.43,23726.0,44.5036,44.6879,44.4943,44.6418,23726.0
2019-03-22 14:30:00,48.39,48.55,48.33,48.44,12833.0,44.605,44.7524,44.5497,44.651,12833.0
2019-03-22 15:00:00,48.49,48.54,48.38,48.39,15161.0,44.6971,44.7432,44.5957,44.605,15161.0
2019-03-22 15:30:00,48.38,48.39,48.08,48.09,45006.0,44.5957,44.605,44.3192,44.3284,45006.0
2019-03-25 09:30:00,48.08,48.26,47.94,48.04,13098.0,44.3192,44.4851,44.1902,44.2823,13098.0
2019-03-25 10:00:00,48.06,48.09,47.85,48.03,12882.0,44.3008,44.3284,44.1072,44.2731,12882.0
2019-03-25 10:30:00,48.05,48.3,48.01,48.26,38343.0,44.2916,44.522,44.2547,44.4851,38343.0
2019-03-25 11:00:00,48.25,48.49,48.2,48.46,10061.0,44.4759,44.6971,44.4298,44.6695,10061.0
2019-03-25 11:30:00,48.48,48.5,48.17,48.24,11825.0,44.6879,44.7064,44.4022,44.4667,11825.0
2019-03-25 12:00:00,48.22,48.35,48.22,48.27,8558.0,44.4483,44.5681,44.4483,44.4943,8558.0
2019-03-25 12:30:00,48.28,48.29,48.09,48.27,10195.0,44.5036,44.5128,44.3284,44.4943,10195.0
2019-03-25 13:00:00,48.27,48.31,48.18,48.25,9265.0,44.4943,44.5312,44.4114,44.4759,9265.0
2019-03-25 13:30:00,48.24,48.28,48.13,48.14,11168.0,44.4667,44.5036,44.3653,44.3745,11168.0
2019-03-25 14:00:00,48.13,48.17,48.06,48.09,14965.0,44.3653,44.4022,44.3008,44.3284,14965.0
2019-03-25 14:30:00,48.12,48.41,48.12,48.4,14079.0,44.3561,44.6234,44.3561,44.6142,14079.0
2019-03-25 15:00:00,48.39,48.6,48.38,48.55,15006.0,44.605,44.7985,44.5957,44.7524,15006.0
2019-03-25 15:30:00,48.55,48.55,48.43,48.5,63335.0,44.7524,44.7524,44.6418,44.7064,63335.0
2019-03-26 09:30:00,48.88,48.92,48.71,48.78,7372.0,45.0566,45.0935,44.8999,44.9645,7372.0
2019-03-26 10:00:00,48.82,48.82,48.48,48.68,13343.0,45.0013,45.0013,44.6879,44.8723,13343.0
2019-03-26 10:30:00,48.65,48.85,48.46,48.82,21227.0,44.8446,45.029,44.6695,45.0013,21227.0
2019-03-26 11:00:00,48.83,48.91,48.65,48.76,37104.0,45.0105,45.0843,44.8446,44.946,37104.0
2019-03-26 11:30:00,48.76,48.83,48.66,48.72,22101.0,44.946,45.0105,44.8538,44.9091,22101.0
2019-03-26 12:00:00,48.74,48.77,48.47,48.53,21323.0,44.9276,44.9552,44.6787,44.734,21323.0
2019-03-26 12:30:00,48.55,48.63,48.44,48.44,14515.0,44.7524,44.8262,44.651,44.651,14515.0
2019-03-26 13:00:00,48.46,48.65,48.44,48.53,15600.0,44.6695,44.8446,44.651,44.734,15600.0
2019-03-26 13:30:00,48.51,48.52,48.41,48.42,11448.0,44.7156,44.7248,44.6234,44.6326,11448.0
2019-03-26 14:00:00,48.42,48.54,48.38,48.49,11149.0,44.6326,44.7432,44.5957,44.6971,11149.0
2019-03-26 14:30:00,48.42,48.77,48.41,48.77,28239.0,44.6326,44.9552,44.6234,44.9552,28239.0
2019-03-26 15:00:00,48.77,48.81,48.64,48.67,28025.0,44.9552,44.9921,44.8354,44.8631,28025.0
2019-03-26 15:30:00,48.65,48.79,48.62,48.77,28563.0,44.8446,44.9737,44.817,44.9552,28563.0
2019-03-27 09:30:00,48.81,48.92,48.62,48.68,11887.0,44.9921,45.0935,44.817,44.8723,11887.0
2019-03-27 10:00:00,48.72,48.82,48.67,48.78,16916.0,44.9091,45.0013,44.8631,44.9645,16916.0
2019-03-27 10:30:00,48.8,48.83,48.55,48.65,11171.0,44.9829,45.0105,44.7524,44.8446,11171.0
2019-03-27 11:00:00,48.68,48.68,48.47,48.52,11648.0,44.8723,44.8723,44.6787,44.7248,11648.0
2019-03-27 11:30:00,48.53,48.57,48.22,48.42,14850.0,44.734,44.7709,44.4483,44.6326,14850.0
2019-03-27 12:00:00,48.42,48.52,48.34,48.42,19066.0,44.6326,44.7248,44.5589,44.6326,19066.0
2019-03-27 12:30:00,48.41,48.42,48.34,48.34,7100.0,44.6234,44.6326,44.5589,44.5589,7100.0
2019-03-27 13:00:00,48.33,48.41,48.29,48.36,13864.0,44.5497,44.6234,44.5128,44.5773,13864.0
2019-03-27 13:30:00,48.37,48.37,48.24,48.31,7211.0,44.5865,44.5865,44.4667,44.5312,7211.0
2019-03-27 14:00:00,48.31,48.45,48.29,48.41,18180.0,44.5312,44.6603,44.5128,44.6234,18180.0
2019-03-27 14:30:00,48.4,48.45,48.18,48.18,15085.0,44.6142,44.6603,44.4114,44.4114,15085.0
2019-03-27 15:00:00,48.2,48.29,48.13,48.28,47656.0,44.4298,44.5128,44.3653,44.5036,47656.0
2019-03-27 15:30:00,48.29,48.36,48.07,48.19,97726.0,44.5128,44.5773,44.31,44.4206,97726.0
2019-03-28 09:30:00,48.45,49.06,48.26,48.9,18876.0,44.6603,45.2226,44.4851,45.0751,18876.0
2019-03-28 10:00:00,48.88,49.19,48.88,49.16,9648.0,45.0566,45.3424,45.0566,45.3147,9648.0
2019-03-28 10:30:00,49.16,49.33,49.13,49.22,15921.0,45.3147,45.4714,45.2871,45.37,15921.0
2019-03-28 11:00:00,49.22,49.23,48.9,48.95,46416.0,45.37,45.3793,45.0751,45.1212,46416.0
2019-03-28 11:30:00,48.97,49.05,48.95,49.01,16375.0,45.1396,45.2133,45.1212,45.1765,16375.0
2019-03-28 12:00:00,49.01,49.2,48.95,49.2,14174.0,45.1765,45.3516,45.1212,45.3516,14174.0
2019-03-28 12:30:00,49.22,49.35,49.22,49.34,14761.0,45.37,45.4899,45.37,45.4806,14761.0
2019-03-28 13:00:00,49.33,49.54,49.33,49.53,18141.0,45.4714,45.665,45.4714,45.6558,18141.0
2019-03-28 13:30:00,49.52,49.58,49.51,49.57,12696.0,45.6466,45.7019,45.6374,45.6927,12696.0
2019-03-28 14:00:00,49.56,49.57,49.34,49.46,65048.0,45.6834,45.6927,45.4806,45.5913,65048.0
2019-03-28 14:30:00,49.44,49.44,49.35,49.37,21226.0,45.5728,45.5728,45.4899,45.5083,21226.0
2019-03-28 15:00:00,49.38,49.53,49.38,49.46,20758.0,45.5175,45.6558,45.5175,45.5913,20758.0
2019-03-28 15:30:00,49.45,49.53,49.37,49.43,95748.0,45.582,45.6558,45.5083,45.5636,95748.0
2019-03-29 09:30:00,49.66,50.05,49.59,50.05,9116.0,45.7756,46.1351,45.7111,46.1351,9116.0
2019-03-29 10:00:00,50.1,50.25,49.95,50.06,24660.0,46.1812,46.3195,46.0429,46.1443,24660.0
2019-03-29 10:30:00,50.06,50.16,49.96,50.03,14022.0,46.1443,46.2365,46.0522,46.1167,14022.0
2019-03-29 11:00:00,50.02,50.15,50.0,50.15,12260.0,46.1075,46.2273,46.089,46.2273,12260.0
2019-03-29 11:30:00,50.14,50.19,49.97,50.03,13193.0,46.2181,46.2642,46.0614,46.1167,13193.0
2019-03-29 12:00:00,49.99,50.01,49.86,49.96,13598.0,46.0798,46.0982,45.96,46.0522,13598.0
2019-03-29 12:30:00,49.93,49.97,49.68,49.74,58815.0,46.0245,46.0614,45.7941,45.8494,58815.0
2019-03-29 13:00:00,49.72,49.94,49.69,49.9,14137.0,45.8309,46.0337,45.8033,45.9968,14137.0
2019-03-29 13:30:00,49.88,49.92,49.84,49.89,15665.0,45.9784,46.0153,45.9415,45.9876,15665.0
2019-03-29 14:00:00,49.87,49.98,49.71,49.71,16471.0,45.9692,46.0706,45.8217,45.8217,16471.0
2019-03-29 14:30:00,49.7,49.77,49.67,49.7,16348.0,45.8125,45.877,45.7848,45.8125,16348.0
2019-03-29 15:00:00,49.69,49.7,49.43,49.45,34624.0,45.8033,45.8125,45.5636,45.582,34624.0
2019-03-29 15:30:00,49.46,49.73,49.45,49.6,56393.0,45.5913,45.8401,45.582,45.7203,56393.0
2019-04-01 09:30:00,49.97,50.34,49.85,50.15,10569.0,46.0614,46.4024,45.9508,46.2273,10569.0
2019-04-01 10:00:00,50.18,50.36,50.18,50.26,13926.0,46.2549,46.4209,46.2549,46.3287,13926.0
2019-04-01 10:30:00,50.27,50.75,50.24,50.61,40073.0,46.3379,46.7804,46.3103,46.6513,40073.0
2019-04-01 11:00:00,50.64,50.7,50.42,50.46,19853.0,46.679,46.7343,46.4762,46.513,19853.0
2019-04-01 11:30:00,50.44,50.5,50.3,50.48,12080.0,46.4946,46.5499,46.3656,46.5315,12080.0
2019-04-01 12:00:00,50.49,50.51,50.39,50.41,13153.0,46.5407,46.5591,46.4485,46.467,13153.0
2019-04-01 12:30:00,50.45,50.55,50.43,50.55,7520.0,46.5038,46.596,46.4854,46.596,7520.0
2019-04-01 13:00:00,50.55,50.55,50.4,50.46,14608.0,46.596,46.596,46.4577,46.513,14608.0
2019-04-01 13:30:00,50.45,50.54,50.43,50.53,14332.0,46.5038,46.5868,46.4854,46.5776,14332.0
2019-04-01 14:00:00,50.53,50.63,50.53,50.54,18634.0,46.5776,46.6697,46.5776,46.5868,18634.0
2019-04-01 14:30:00,50.53,50.61,50.45,50.48,10399.0,46.5776,46.6513,46.5038,46.5315,10399.0
2019-04-01 15:00:00,50.46,50.57,50.45,50.55,12625.0,46.513,46.6144,46.5038,46.596,12625.0
2019-04-01 15:30:00,50.55,50.86,50.52,50.83,72270.0,46.596,46.8818,46.5683,46.8541,72270.0
2019-04-02 09:30:00,50.82,50.94,50.6,50.9,10690.0,46.8449,46.9555,46.6421,46.9186,10690.0
2019-04-02 10:00:00,50.9,50.97,50.86,50.96,13371.0,46.9186,46.9832,46.8818,46.9739,13371.0
2019-04-02 10:30:00,50.93,50.96,50.71,50.71,14515.0,46.9463,46.9739,46.7435,46.7435,14515.0
2019-04-02 11:00:00,50.7,50.79,50.47,50.74,14288.0,46.7343,46.8172,46.5223,46.7711,14288.0
2019-04-02 11:30:00,50.73,50.86,50.69,50.8,14396.0,46.7619,46.8818,46.7251,46.8264,14396.0
2019-04-02 12:00:00,50.79,50.83,50.44,50.5,65469.0,46.8172,46.8541,46.4946,46.5499,65469.0
2019-04-02 12:30:00,50.49,50.5,50.24,50.27,14194.0,46.5407,46.5499,46.3103,46.3379,14194.0
2019-04-02 13:00:00,50.26,50.36,50.21,50.24,13669.0,46.3287,46.4209,46.2826,46.3103,13669.0
2019-04-02 13:30:00,50.24,50.26,49.99,50.01,15619.0,46.3103,46.3287,46.0798,46.0982,15619.0
2019-04-02 14:00:00,50.08,50.22,50.02,50.19,10614.0,46.1628,46.2918,46.1075,46.2642,10614.0
2019-04-02 14:30:00,50.21,50.28,50.15,50.2,12206.0,46.2826,46.3471,46.2273,46.2734,12206.0
2019-04-02 15:00:00,50.21,50.34,50.19,50.33,24740.0,46.2826,46.4024,46.2642,46.3932,24740.0
2019-04-02 15:30:00,50.34,50.37,50.1,50.19,67887.0,46.4024,46.4301,46.1812,46.2642,67887.0
2019-04-03 09:30:00,50.44,50.65,50.23,50.27,13866.0,46.4946,46.6882,46.301,46.3379,13866.0
2019-04-03 10:00:00,50.28,50.28,50.05,50.13,5577.0,46.3471,46.3471,46.1351,46.2089,5577.0
2019-04-03 10:30:00,50.16,50.32,50.07,50.24,12823.0,46.2365,46.384,46.1535,46.3103,12823.0
2019-04-03 11:00:00,50.24,50.31,49.99,50.07,11603.0,46.3103,46.3748,46.0798,46.1535,11603.0
2019-04-03 11:30:00,50.07,50.21,50.04,50.15,9311.0,46.1535,46.2826,46.1259,46.2273,9311.0
2019-04-03 12:00:00,50.16,50.28,50.13,50.27,8689.0,46.2365,46.3471,46.2089,46.3379,8689.0
2019-04-03 12:30:00,50.27,50.34,50.19,50.19,11436.0,46.3379,46.4024,46.2642,46.2642,11436.0
2019-04-03 13:00:00,50.21,50.26,50.17,50.26,8268.0,46.2826,46.3287,46.2457,46.3287,8268.0
2019-04-03 13:30:00,50.24,50.27,49.99,50.03,7901.0,46.3103,46.3379,46.0798,46.1167,7901.0
2019-04-03 14:00:00,50.02,50.08,49.93,50.04,19462.0,46.1075,46.1628,46.0245,46.1259,19462.0
2019-04-03 14:30:00,50.02,50.02,49.79,49.9,8863.0,46.1075,46.1075,45.8954,45.9968,8863.0
2019-04-03 15:00:00,49.89,49.91,49.7,49.84,12858.0,45.9876,46.0061,45.8125,45.9415,12858.0
2019-04-03 15:30:00,49.8,49.96,49.72,49.96,58936.0,45.9047,46.0522,45.8309,46.0522,58936.0
2019-04-04 09:30:00,50.0,50.58,50.0,50.53,10120.0,46.089,46.6237,46.089,46.5776,10120.0
2019-04-04 10:00:00,50.59,50.74,50.59,50.65,16029.0,46.6329,46.7711,46.6329,46.6882,16029.0
2019-04-04 10:30:00,50.67,50.77,50.53,50.61,14388.0,46.7066,46.7988,46.5776,46.6513,14388.0
2019-04-04 11:00:00,50.57,50.71,50.44,50.5,10672.0,46.6144,46.7435,46.4946,46.5499,10672.0
2019-04-04 11:30:00,50.52,50.52,50.35,50.52,7671.0,46.5683,46.5683,46.4116,46.5683,7671.0
2019-04-04 12:00:00,50.47,50.59,50.42,50.47,8332.0,46.5223,46.6329,46.4762,46.5223,8332.0
2019-04-04 12:30:00,50.45,50.54,50.43,50.5,7755.0,46.5038,46.5868,46.4854,46.5499,7755.0
2019-04-04 13:00:00,50.49,50.49,50.27,50.42,15516.0,46.5407,46.5407,46.3379,46.4762,15516.0
2019-04-04 13:30:00,50.43,50.55,50.36,50.54,9749.0,46.4854,46.596,46.4209,46.5868,9749.0
2019-04-04 14:00:00,50.53,50.54,50.45,50.45,9780.0,46.5776,46.5868,46.5038,46.5038,9780.0
2019-04-04 14:30:00,50.46,50.48,50.25,50.28,14304.0,46.513,46.5315,46.3195,46.3471,14304.0
2019-04-04 15:00:00,50.28,50.37,50.24,50.37,13626.0,46.3471,46.4301,46.3103,46.4301,13626.0
2019-04-04 15:30:00,50.38,50.52,50.34,50.46,63826.0,46.4393,46.5683,46.4024,46.513,63826.0
2019-04-05 09:30:00,50.54,50.73,50.43,50.73,10798.0,46.5868,46.7619,46.4854,46.7619,10798.0
2019-04-05 10:00:00,50.73,50.79,50.57,50.7,12269.0,46.7619,46.8172,46.6144,46.7343,12269.0
2019-04-05 10:30:00,50.71,50.98,50.69,50.77,4386.0,46.7435,46.9924,46.7251,46.7988,4386.0
2019-04-05 11:00:00,50.74,50.9,50.68,50.89,25044.0,46.7711,46.9186,46.7158,46.9094,25044.0
2019-04-05 11:30:00,50.87,50.95,50.76,50.94,6879.0,46.891,46.9647,46.7896,46.9555,6879.0
2019-04-05 12:00:00,50.92,51.07,50.88,50.91,19009.0,46.9371,47.0753,46.9002,46.9278,19009.0
2019-04-05 12:30:00,50.94,51.06,50.94,51.0,39640.0,46.9555,47.0661,46.9555,47.0108,39640.0
2019-04-05 13:00:00,50.97,51.12,50.97,51.11,7553.0,46.9832,47.1214,46.9832,47.1122,7553.0
2019-04-05 13:30:00,51.07,51.18,51.05,51.18,7184.0,47.0753,47.1767,47.0569,47.1767,7184.0
2019-04-05 14:00:00,51.18,51.18,50.95,50.95,17169.0,47.1767,47.1767,46.9647,46.9647,17169.0
2019-04-05 14:30:00,50.96,50.99,50.84,50.88,19109.0,46.9739,47.0016,46.8633,46.9002,19109.0
2019-04-05 15:00:00,50.9,50.99,50.85,50.98,15392.0,46.9186,47.0016,46.8725,46.9924,15392.0
2019-04-05 15:30:00,50.98,51.05,50.83,50.91,82848.0,46.9924,47.0569,46.8541,46.9278,82848.0
2019-04-08 09:30:00,50.71,50.78,50.5,50.76,28759.0,46.7435,46.808,46.5499,46.7896,28759.0
2019-04-08 10:00:00,50.71,50.85,50.6,50.85,22774.0,46.7435,46.8725,46.6421,46.8725,22774.0
2019-04-08 10:30:00,50.86,50.91,50.75,50.89,39516.0,46.8818,46.9278,46.7804,46.9094,39516.0
2019-04-08 11:00:00,50.87,50.9,50.62,50.71,26092.0,46.891,46.9186,46.6605,46.7435,26092.0
2019-04-08 11:30:00,50.72,50.82,50.71,50.75,12294.0,46.7527,46.8449,46.7435,46.7804,12294.0
2019-04-08 12:00:00,50.74,50.78,50.68,50.76,20259.0,46.7711,46.808,46.7158,46.7896,20259.0
2019-04-08 12:30:00,50.78,50.81,50.73,50.8,16224.0,46.808,46.8357,46.7619,46.8264,16224.0
2019-04-08 13:00:00,50.8,50.92,50.8,50.89,10035.0,46.8264,46.9371,46.8264,46.9094,10035.0
2019-04-08 13:30:00,50.89,50.91,50.83,50.87,8937.0,46.9094,46.9278,46.8541,46.891,8937.0
2019-04-08 14:00:00,50.88,50.95,50.84,50.86,12379.0,46.9002,46.9647,46.8633,46.8818,12379.0
2019-04-08 14:30:00,50.86,50.88,50.79,50.86,14267.0,46.8818,46.9002,46.8172,46.8818,14267.0
2019-04-08 15:00:00,50.87,50.99,50.84,50.97,17984.0,46.891,47.0016,46.8633,46.9832,17984.0
2019-04-08 15:30:00,50.95,51.15,50.92,51.15,54448.0,46.9647,47.1491,46.9371,47.1491,54448.0
2019-04-09 09:30:00,50.84,50.84,50.47,50.72,10230.0,46.8633,46.8633,46.5223,46.7527,10230.0
2019-04-09 10:00:00,50.7,50.7,50.5,50.62,14083.0,46.7343,46.7343,46.5499,46.6605,14083.0
2019-04-09 10:30:00,50.65,50.71,50.46,50.57,15608.0,46.6882,46.7435,46.513,46.6144,15608.0
2019-04-09 11:00:00,50.54,50.74,50.47,50.59,39405.0,46.5868,46.7711,46.5223,46.6329,39405.0
2019-04-09 11:30:00,50.57,50.6,50.47,50.52,9449.0,46.6144,46.6421,46.5223,46.5683,9449.0
2019-04-09 12:00:00,50.5,50.64,50.5,50.59,12470.0,46.5499,46.679,46.5499,46.6329,12470.0
2019-04-09 12:30:00,50.59,50.64,50.32,50.37,26419.0,46.6329,46.679,46.384,46.4301,26419.0
2019-04-09 13:00:00,50.36,50.57,50.35,50.49,18370.0,46.4209,46.6144,46.4116,46.5407,18370.0
2019-04-09 13:30:00,50.47,50.51,50.44,50.48,8200.0,46.5223,46.5591,46.4946,46.5315,8200.0
2019-04-09 14:00:00,50.49,50.55,50.44,50.48,21333.0,46.5407,46.596,46.4946,46.5315,21333.0
2019-04-09 14:30:00,50.47,50.5,50.38,50.44,18318.0,46.5223,46.5499,46.4393,46.4946,18318.0
2019-04-09 15:00:00,50.45,50.5,50.39,50.41,18603.0,46.5038,46.5499,46.4485,46.467,18603.0
2019-04-09 15:30:00,50.41,50.53,50.37,50.49,68520.0,46.467,46.5776,46.4301,46.5407,68520.0
2019-04-10 09:30:00,50.58,50.58,50.24,50.3,13881.0,46.6237,46.6237,46.3103,46.3656,13881.0
2019-04-10 10:00:00,50.32,50.43,50.27,50.36,9966.0,46.384,46.4854,46.3379,46.4209,9966.0
2019-04-10 10:30:00,50.38,50.56,50.37,50.49,9309.0,46.4393,46.6052,46.4301,46.5407,9309.0
2019-04-10 11:00:00,50.52,50.61,50.52,50.61,7700.0,46.5683,46.6513,46.5683,46.6513,7700.0
2019-04-10 11:30:00,50.59,50.63,50.45,50.47,11375.0,46.6329,46.6697,46.5038,46.5223,11375.0
2019-04-10 12:00:00,50.48,50.48,50.39,50.4,7235.0,46.5315,46.5315,46.4485,46.4577,7235.0
2019-04-10 12:30:00,50.37,50.41,50.36,50.39,7411.0,46.4301,46.467,46.4209,46.4485,7411.0
2019-04-10 13:00:00,50.41,50.48,50.41,50.45,7940.0,46.467,46.5315,46.467,46.5038,7940.0
2019-04-10 13:30:00,50.42,50.52,50.41,50.52,5765.0,46.4762,46.5683,46.467,46.5683,5765.0
2019-04-10 14:00:00,50.51,50.58,50.45,50.55,19750.0,46.5591,46.6237,46.5038,46.596,19750.0
2019-04-10 14:30:00,50.53,50.63,50.46,50.61,7006.0,46.5776,46.6697,46.513,46.6513,7006.0
2019-04-10 15:00:00,50.59,50.68,50.59,50.6,12670.0,46.6329,46.7158,46.6329,46.6421,12670.0
2019-04-10 15:30:00,50.61,50.72,50.53,50.72,30920.0,46.6513,46.7527,46.5776,46.7527,30920.0
2019-04-11 09:30:00,50.78,51.14,50.78,50.87,5915.0,46.808,47.1399,46.808,46.891,5915.0
2019-04-11 10:00:00,50.9,50.96,50.64,50.9,19100.0,46.9186,46.9739,46.679,46.9186,19100.0
2019-04-11 10:30:00,50.93,51.12,50.86,51.07,10636.0,46.9463,47.1214,46.8818,47.0753,10636.0
2019-04-11 11:00:00,51.06,51.12,51.0,51.0,21978.0,47.0661,47.1214,47.0108,47.0108,21978.0
2019-04-11 11:30:00,50.98,51.01,50.75,50.75,21013.0,46.9924,47.02,46.7804,46.7804,21013.0
2019-04-11 12:00:00,50.73,50.8,50.66,50.71,32630.0,46.7619,46.8264,46.6974,46.7435,32630.0
2019-04-11 12:30:00,50.71,50.79,50.69,50.79,27240.0,46.7435,46.8172,46.7251,46.8172,27240.0
2019-04-11 13:00:00,50.81,50.81,50.74,50.75,32285.0,46.8357,46.8357,46.7711,46.7804,32285.0
2019-04-11 13:30:00,50.75,50.79,50.65,50.78,12841.0,46.7804,46.8172,46.6882,46.808,12841.0
2019-04-11 14:00:00,50.78,50.92,50.73,50.92,9416.0,46.808,46.9371,46.7619,46.9371,9416.0
2019-04-11 14:30:00,50.93,50.97,50.77,50.78,12407.0,46.9463,46.9832,46.7988,46.808,12407.0
2019-04-11 15:00:00,50.78,50.99,50.78,50.99,15689.0,46.808,47.0016,46.808,47.0016,15689.0
2019-04-11 15:30:00,51.01,51.2,51.01,51.2,60034.0,47.02,47.1952,47.02,47.1952,60034.0
2019-04-12 09:30:00,51.62,51.9,51.58,51.9,4272.0,47.5823,47.8404,47.5454,47.8404,4272.0
2019-04-12 10:00:00,51.87,51.97,51.64,51.79,5849.0,47.8128,47.9049,47.6007,47.739,5849.0
2019-04-12 10:30:00,51.77,51.79,51.65,51.77,17994.0,47.7206,47.739,47.61,47.7206,17994.0
2019-04-12 11:00:00,51.75,51.79,51.66,51.71,10431.0,47.7021,47.739,47.6192,47.6653,10431.0
2019-04-12 11:30:00,51.7,51.8,51.65,51.79,11114.0,47.6561,47.7482,47.61,47.739,11114.0
2019-04-12 12:00:00,51.79,51.88,51.76,51.84,17902.0,47.739,47.822,47.7114,47.7851,17902.0
2019-04-12 12:30:00,51.85,52.05,51.82,51.94,27023.0,47.7943,47.9787,47.7667,47.8773,27023.0
2019-04-12 13:00:00,51.95,51.99,51.85,51.97,8691.0,47.8865,47.9234,47.7943,47.9049,8691.0
2019-04-12 13:30:00,51.96,52.12,51.94,52.09,20739.0,47.8957,48.0432,47.8773,48.0155,20739.0
2019-04-12 14:00:00,52.07,52.14,51.97,52.01,18600.0,47.9971,48.0616,47.9049,47.9418,18600.0
2019-04-12 14:30:00,52.01,52.06,51.97,52.06,17926.0,47.9418,47.9879,47.9049,47.9879,17926.0
2019-04-12 15:00:00,52.06,52.09,51.98,52.07,17519.0,47.9879,48.0155,47.9141,47.9971,17519.0
2019-04-12 15:30:00,52.07,52.08,51.93,52.06,56005.0,47.9971,48.0063,47.8681,47.9879,56005.0
2019-04-15 09:30:00,52.07,52.07,51.55,51.71,5257.0,47.9971,47.9971,47.5178,47.6653,5257.0
2019-04-15 10:00:00,51.69,52.09,51.68,51.92,38420.0,47.6468,48.0155,47.6376,47.8588,38420.0
2019-04-15 10:30:00,51.9,52.14,51.9,52.03,11492.0,47.8404,48.0616,47.8404,47.9602,11492.0
2019-04-15 11:00:00,52.05,52.25,52.03,52.23,5384.0,47.9787,48.163,47.9602,48.1446,5384.0
2019-04-15 11:30:00,52.19,52.23,51.99,52.04,14560.0,48.1077,48.1446,47.9234,47.9695,14560.0
2019-04-15 12:00:00,52.02,52.03,51.95,52.0,15976.0,47.951,47.9602,47.8865,47.9326,15976.0
2019-04-15 12:30:00,52.03,52.03,51.96,51.96,4588.0,47.9602,47.9602,47.8957,47.8957,4588.0
2019-04-15 13:00:00,51.96,52.04,51.96,52.04,5304.0,47.8957,47.9695,47.8957,47.9695,5304.0
2019-04-15 13:30:00,52.05,52.41,52.05,52.2,22679.0,47.9787,48.3105,47.9787,48.1169,22679.0
2019-04-15 14:00:00,52.2,52.34,52.16,52.25,12374.0,48.1169,48.246,48.0801,48.163,12374.0
2019-04-15 14:30:00,52.26,52.37,52.21,52.33,16067.0,48.1722,48.2736,48.1262,48.2368,16067.0
2019-04-15 15:00:00,52.33,52.52,52.29,52.46,70793.0,48.2368,48.4119,48.1999,48.3566,70793.0
2019-04-15 15:30:00,52.45,52.57,52.07,52.11,85080.0,48.3474,48.458,47.9971,48.034,85080.0
2019-04-16 09:30:00,52.27,52.45,52.02,52.07,37171.0,48.1815,48.3474,47.951,47.9971,37171.0
2019-04-16 10:00:00,52.03,52.13,52.02,52.12,5976.0,47.9602,48.0524,47.951,48.0432,5976.0
2019-04-16 10:30:00,52.13,52.15,52.02,52.11,8200.0,48.0524,48.0709,47.951,48.034,8200.0
2019-04-16 11:00:00,52.11,52.34,52.1,52.34,8342.0,48.034,48.246,48.0248,48.246,8342.0
2019-04-16 11:30:00,52.35,52.4,52.25,52.28,25474.0,48.2552,48.3013,48.163,48.1907,25474.0
2019-04-16 12:00:00,52.27,52.28,51.98,52.06,29246.0,48.1815,48.1907,47.9141,47.9879,29246.0
2019-04-16 12:30:00,52.06,52.09,51.97,51.97,10026.0,47.9879,48.0155,47.9049,47.9049,10026.0
2019-04-16 13:00:00,51.95,51.95,51.79,51.85,9123.0,47.8865,47.8865,47.739,47.7943,9123.0
2019-04-16 13:30:00,51.8,52.04,51.75,52.04,14303.0,47.7482,47.9695,47.7021,47.9695,14303.0
2019-04-16 14:00:00,52.03,52.1,51.94,52.06,13953.0,47.9602,48.0248,47.8773,47.9879,13953.0
2019-04-16 14:30:00,52.06,52.17,52.06,52.14,9194.0,47.9879,48.0893,47.9879,48.0616,9194.0
2019-04-16 15:00:00,52.14,52.18,52.13,52.17,11519.0,48.0616,48.0985,48.0524,48.0893,11519.0
2019-04-16 15:30:00,52.16,52.19,52.01,52.17,47467.0,48.0801,48.1077,47.9418,48.0893,47467.0
2019-04-17 09:30:00,52.55,52.59,52.26,52.3,4938.0,48.4396,48.4764,48.1722,48.2091,4938.0
2019-04-17 10:00:00,52.35,52.38,52.01,52.22,7170.0,48.2552,48.2829,47.9418,48.1354,7170.0
2019-04-17 10:30:00,52.23,52.34,51.92,51.92,12738.0,48.1446,48.246,47.8588,47.8588,12738.0
2019-04-17 11:00:00,51.94,52.09,51.89,51.91,12654.0,47.8773,48.0155,47.8312,47.8496,12654.0
2019-04-17 11:30:00,51.9,51.99,51.78,51.78,16162.0,47.8404,47.9234,47.7298,47.7298,16162.0
2019-04-17 12:00:00,51.77,51.77,51.34,51.51,36063.0,47.7206,47.7206,47.3242,47.4809,36063.0
2019-04-17 12:30:00,51.52,51.52,51.35,51.5,16214.0,47.4901,47.4901,47.3334,47.4717,16214.0
2019-04-17 13:00:00,51.5,51.54,51.34,51.36,14255.0,47.4717,47.5086,47.3242,47.3426,14255.0
2019-04-17 13:30:00,51.38,51.51,51.36,51.37,11375.0,47.3611,47.4809,47.3426,47.3519,11375.0
2019-04-17 14:00:00,51.37,51.47,51.29,51.37,13253.0,47.3519,47.444,47.2781,47.3519,13253.0
2019-04-17 14:30:00,51.36,51.41,51.29,51.4,22952.0,47.3426,47.3887,47.2781,47.3795,22952.0
2019-04-17 15:00:00,51.41,51.51,51.41,51.49,12442.0,47.3887,47.4809,47.3887,47.4625,12442.0
2019-04-17 15:30:00,51.49,51.52,51.41,51.44,47180.0,47.4625,47.4901,47.3887,47.4164,47180.0
2019-04-18 09:30:00,51.57,51.88,51.35,51.53,10815.0,47.5362,47.822,47.3334,47.4993,10815.0
2019-04-18 10:00:00,51.53,51.53,51.26,51.34,7443.0,47.4993,47.4993,47.2505,47.3242,7443.0
2019-04-18 10:30:00,51.32,51.48,51.24,51.47,10589.0,47.3058,47.4533,47.232,47.444,10589.0
2019-04-18 11:00:00,51.5,51.69,51.48,51.5,10472.0,47.4717,47.6468,47.4533,47.4717,10472.0
2019-04-18 11:30:00,51.49,51.78,51.49,51.76,7233.0,47.4625,47.7298,47.4625,47.7114,7233.0
2019-04-18 12:00:00,51.77,51.8,51.74,51.78,5445.0,47.7206,47.7482,47.6929,47.7298,5445.0
2019-04-18 12:30:00,51.78,51.9,51.77,51.87,6504.0,47.7298,47.8404,47.7206,47.8128,6504.0
2019-04-18 13:00:00,51.87,51.95,51.85,51.92,4572.0,47.8128,47.8865,47.7943,47.8588,4572.0
2019-04-18 13:30:00,51.91,51.97,51.84,51.9,7160.0,47.8496,47.9049,47.7851,47.8404,7160.0
2019-04-18 14:00:00,51.92,51.92,51.81,51.81,5614.0,47.8588,47.8588,47.7574,47.7574,5614.0
2019-04-18 14:30:00,51.84,51.94,51.8,51.92,5638.0,47.7851,47.8773,47.7482,47.8588,5638.0
2019-04-18 15:00:00,51.9,51.93,51.85,51.9,7792.0,47.8404,47.8681,47.7943,47.8404,7792.0
2019-04-18 15:30:00,51.9,52.02,51.87,51.92,25148.0,47.8404,47.951,47.8128,47.8588,25148.0
2019-04-22 09:30:00,51.64,51.94,51.38,51.94,8851.0,47.6007,47.8773,47.3611,47.8773,8851.0
2019-04-22 10:00:00,51.92,51.97,51.63,51.66,21448.0,47.8588,47.9049,47.5915,47.6192,21448.0
2019-04-22 10:30:00,51.7,51.82,51.7,51.72,11644.0,47.6561,47.7667,47.6561,47.6745,11644.0
2019-04-22 11:00:00,51.68,51.81,51.67,51.79,9029.0,47.6376,47.7574,47.6284,47.739,9029.0
2019-04-22 11:30:00,51.79,51.9,51.77,51.8,14256.0,47.739,47.8404,47.7206,47.7482,14256.0
2019-04-22 12:00:00,51.82,51.93,51.81,51.92,4433.0,47.7667,47.8681,47.7574,47.8588,4433.0
2019-04-22 12:30:00,51.9,52.01,51.87,51.98,4210.0,47.8404,47.9418,47.8128,47.9141,4210.0
2019-04-22 13:00:00,51.94,51.94,51.81,51.83,4160.0,47.8773,47.8773,47.7574,47.7759,4160.0
2019-04-22 13:30:00,51.84,51.96,51.83,51.84,5100.0,47.7851,47.8957,47.7759,47.7851,5100.0
2019-04-22 14:00:00,51.85,51.96,51.82,51.95,6039.0,47.7943,47.8957,47.7667,47.8865,6039.0
2019-04-22 14:30:00,51.95,51.98,51.87,51.91,5080.0,47.8865,47.9141,47.8128,47.8496,5080.0
2019-04-22 15:00:00,51.89,51.89,51.78,51.79,17420.0,47.8312,47.8312,47.7298,47.739,17420.0
2019-04-22 15:30:00,51.79,51.85,51.62,51.7,43233.0,47.739,47.7943,47.5823,47.6561,43233.0
2019-04-23 09:30:00,52.02,52.36,51.86,52.33,46245.0,47.951,48.2644,47.8035,48.2368,46245.0
2019-04-23 10:00:00,52.34,52.62,52.33,52.59,29994.0,48.246,48.5041,48.2368,48.4764,29994.0
2019-04-23 10:30:00,52.59,52.96,52.58,52.79,16161.0,48.4764,48.8175,48.4672,48.6608,16161.0
2019-04-23 11:00:00,52.84,53.06,52.82,52.98,69367.0,48.7069,48.9097,48.6884,48.8359,69367.0
2019-04-23 11:30:00,52.95,53.04,52.88,52.89,17028.0,48.8083,48.8912,48.7438,48.753,17028.0
2019-04-23 12:00:00,52.91,53.01,52.87,52.87,23753.0,48.7714,48.8636,48.7345,48.7345,23753.0
2019-04-23 12:30:00,52.87,52.88,52.67,52.86,38006.0,48.7345,48.7438,48.5502,48.7253,38006.0
2019-04-23 13:00:00,52.86,52.86,52.77,52.79,5854.0,48.7253,48.7253,48.6424,48.6608,5854.0
2019-04-23 13:30:00,52.79,52.79,52.65,52.78,23110.0,48.6608,48.6608,48.5317,48.6516,23110.0
2019-04-23 14:00:00,52.78,52.8,52.6,52.64,12614.0,48.6516,48.67,48.4857,48.5225,12614.0
2019-04-23 14:30:00,52.63,52.64,52.51,52.56,13796.0,48.5133,48.5225,48.4027,48.4488,13796.0
2019-04-23 15:00:00,52.55,52.63,52.52,52.6,26911.0,48.4396,48.5133,48.4119,48.4857,26911.0
2019-04-23 15:30:00,52.59,52.7,52.59,52.7,38177.0,48.4764,48.5778,48.4764,48.5778,38177.0
2019-04-24 09:30:00,52.87,52.87,51.79,52.51,10501.0,48.7345,48.7345,47.739,48.4027,10501.0
2019-04-24 10:00:00,52.48,52.73,52.42,52.72,21646.0,48.375,48.6055,48.3197,48.5963,21646.0
2019-04-24 10:30:00,52.72,52.76,52.59,52.74,15497.0,48.5963,48.6331,48.4764,48.6147,15497.0
2019-04-24 11:00:00,52.74,52.77,52.5,52.63,21850.0,48.6147,48.6424,48.3935,48.5133,21850.0
2019-04-24 11:30:00,52.63,52.67,52.55,52.63,20378.0,48.5133,48.5502,48.4396,48.5133,20378.0
2019-04-24 12:00:00,52.63,52.63,52.44,52.48,6940.0,48.5133,48.5133,48.3382,48.375,6940.0
2019-04-24 12:30:00,52.48,52.49,52.25,52.26,19770.0,48.375,48.3843,48.163,48.1722,19770.0
2019-04-24 13:00:00,52.24,52.24,52.06,52.12,10672.0,48.1538,48.1538,47.9879,48.0432,10672.0
2019-04-24 13:30:00,52.12,52.2,52.09,52.1,11489.0,48.0432,48.1169,48.0155,48.0248,11489.0
2019-04-24 14:00:00,52.09,52.24,52.09,52.23,7623.0,48.0155,48.1538,48.0155,48.1446,7623.0
2019-04-24 14:30:00,52.23,52.25,52.08,52.09,12512.0,48.1446,48.163,48.0063,48.0155,12512.0
2019-04-24 15:00:00,52.09,52.14,52.01,52.06,11623.0,48.0155,48.0616,47.9418,47.9879,11623.0
2019-04-24 15:30:00,52.05,52.06,51.91,51.97,27942.0,47.9787,47.9879,47.8496,47.9049,27942.0
2019-04-25 09:30:00,51.63,51.71,50.94,51.05,13669.0,47.5915,47.6653,46.9555,47.0569,13669.0
2019-04-25 10:00:00,51.03,51.08,50.46,50.52,17722.0,47.0385,47.0845,46.513,46.5683,17722.0
2019-04-25 10:30:00,50.52,50.91,50.44,50.82,21686.0,46.5683,46.9278,46.4946,46.8449,21686.0
2019-04-25 11:00:00,50.83,51.16,50.83,51.16,13256.0,46.8541,47.1583,46.8541,47.1583,13256.0
2019-04-25 11:30:00,51.15,51.31,51.08,51.25,12845.0,47.1491,47.2966,47.0845,47.2412,12845.0
2019-04-25 12:00:00,51.26,51.33,51.16,51.16,12330.0,47.2505,47.315,47.1583,47.1583,12330.0
2019-04-25 12:30:00,51.14,51.32,51.14,51.32,14934.0,47.1399,47.3058,47.1399,47.3058,14934.0
2019-04-25 13:00:00,51.31,51.34,51.18,51.22,9139.0,47.2966,47.3242,47.1767,47.2136,9139.0
2019-04-25 13:30:00,51.23,51.23,51.13,51.13,9037.0,47.2228,47.2228,47.1306,47.1306,9037.0
2019-04-25 14:00:00,51.14,51.26,51.11,51.2,19842.0,47.1399,47.2505,47.1122,47.1952,19842.0
2019-04-25 14:30:00,51.22,51.25,51.17,51.24,12143.0,47.2136,47.2412,47.1675,47.232,12143.0
2019-04-25 15:00:00,51.24,51.24,51.03,51.03,16258.0,47.232,47.232,47.0385,47.0385,16258.0
2019-04-25 15:30:00,51.05,51.15,50.98,51.06,59729.0,47.0569,47.1491,46.9924,47.0661,59729.0
2019-04-26 09:30:00,51.01,51.19,50.84,51.04,6619.0,47.02,47.1859,46.8633,47.0477,6619.0
2019-04-26 10:00:00,51.16,51.33,50.98,51.28,5990.0,47.1583,47.315,46.9924,47.2689,5990.0
2019-04-26 10:30:00,51.27,51.28,51.11,51.12,8227.0,47.2597,47.2689,47.1122,47.1214,8227.0
2019-04-26 11:00:00,51.15,51.41,51.14,51.34,20569.0,47.1491,47.3887,47.1399,47.3242,20569.0
2019-04-26 11:30:00,51.35,51.37,51.04,51.07,20277.0,47.3334,47.3519,47.0477,47.0753,20277.0
2019-04-26 12:00:00,51.02,51.06,50.96,50.99,7642.0,47.0292,47.0661,46.9739,47.0016,7642.0
2019-04-26 12:30:00,51.0,51.02,50.91,50.91,30268.0,47.0108,47.0292,46.9278,46.9278,30268.0
2019-04-26 13:00:00,50.91,51.0,50.83,50.89,15649.0,46.9278,47.0108,46.8541,46.9094,15649.0
2019-04-26 13:30:00,50.89,50.96,50.87,50.92,7579.0,46.9094,46.9739,46.891,46.9371,7579.0
2019-04-26 14:00:00,50.91,51.06,50.88,50.95,16488.0,46.9278,47.0661,46.9002,46.9647,16488.0
2019-04-26 14:30:00,50.95,50.98,50.9,50.91,17762.0,46.9647,46.9924,46.9186,46.9278,17762.0
2019-04-26 15:00:00,50.9,50.97,50.86,50.86,16874.0,46.9186,46.9832,46.8818,46.8818,16874.0
2019-04-26 15:30:00,50.88,51.03,50.84,50.92,47567.0,46.9002,47.0385,46.8633,46.9371,47567.0
2019-04-29 09:30:00,50.91,50.93,50.6,50.76,13773.0,46.9278,46.9463,46.6421,46.7896,13773.0
2019-04-29 10:00:00,50.77,50.97,50.75,50.92,9939.0,46.7988,46.9832,46.7804,46.9371,9939.0
2019-04-29 10:30:00,50.94,51.23,50.93,51.16,6168.0,46.9555,47.2228,46.9463,47.1583,6168.0
2019-04-29 11:00:00,51.13,51.14,50.94,51.03,7568.0,47.1306,47.1399,46.9555,47.0385,7568.0
2019-04-29 11:30:00,51.03,51.22,51.03,51.19,11428.0,47.0385,47.2136,47.0385,47.1859,11428.0
2019-04-29 12:00:00,51.16,51.26,51.15,51.23,8315.0,47.1583,47.2505,47.1491,47.2228,8315.0
2019-04-29 12:30:00,51.26,51.26,51.12,51.18,8240.0,47.2505,47.2505,47.1214,47.1767,8240.0
2019-04-29 13:00:00,51.17,51.18,51.1,51.11,5400.0,47.1675,47.1767,47.103,47.1122,5400.0
2019-04-29 13:30:00,51.1,51.11,51.0,51.08,7214.0,47.103,47.1122,47.0108,47.0845,7214.0
2019-04-29 14:00:00,51.1,51.11,51.05,51.07,13652.0,47.103,47.1122,47.0569,47.0753,13652.0
2019-04-29 14:30:00,51.05,51.09,51.02,51.04,9630.0,47.0569,47.0938,47.0292,47.0477,9630.0
2019-04-29 15:00:00,51.03,51.19,51.03,51.11,13808.0,47.0385,47.1859,47.0385,47.1122,13808.0
2019-04-29 15:30:00,51.1,51.15,51.0,51.15,25715.0,47.103,47.1491,47.0108,47.1491,25715.0
2019-04-30 09:30:00,51.11,51.29,50.81,51.14,5124.0,47.1122,47.2781,46.8357,47.1399,5124.0
2019-04-30 10:00:00,50.97,51.05,50.77,50.84,7581.0,46.9832,47.0569,46.7988,46.8633,7581.0
2019-04-30 10:30:00,50.89,51.16,50.83,51.16,17320.0,46.9094,47.1583,46.8541,47.1583,17320.0
2019-04-30 11:00:00,51.13,51.13,50.77,51.0,25849.0,47.1306,47.1306,46.7988,47.0108,25849.0
2019-04-30 11:30:00,51.02,51.19,51.02,51.05,17066.0,47.0292,47.1859,47.0292,47.0569,17066.0
2019-04-30 12:00:00,51.06,51.13,50.9,51.01,31260.0,47.0661,47.1306,46.9186,47.02,31260.0
2019-04-30 12:30:00,51.02,51.05,50.92,50.98,13638.0,47.0292,47.0569,46.9371,46.9924,13638.0
2019-04-30 13:00:00,50.99,51.05,50.94,51.0,12781.0,47.0016,47.0569,46.9555,47.0108,12781.0
2019-04-30 13:30:00,50.99,51.08,50.98,51.07,25298.0,47.0016,47.0845,46.9924,47.0753,25298.0
2019-04-30 14:00:00,51.08,51.09,50.95,50.98,32344.0,47.0845,47.0938,46.9647,46.9924,32344.0
2019-04-30 14:30:00,50.98,51.01,50.94,50.94,21701.0,46.9924,47.02,46.9555,46.9555,21701.0
2019-04-30 15:00:00,50.95,51.08,50.94,51.05,43306.0,46.9647,47.0845,46.9555,47.0569,43306.0
2019-04-30 15:30:00,51.03,51.16,50.98,51.1,104726.0,47.0385,47.1583,46.9924,47.103,104726.0
2019-05-01 09:30:00,51.36,51.66,51.21,51.6,13802.0,47.3426,47.6192,47.2044,47.5639,13802.0
2019-05-01 10:00:00,51.49,51.53,51.19,51.23,25065.0,47.4625,47.4993,47.1859,47.2228,25065.0
2019-05-01 10:30:00,51.27,51.48,51.23,51.47,36709.0,47.2597,47.4533,47.2228,47.444,36709.0
2019-05-01 11:00:00,51.43,51.67,51.43,51.54,20209.0,47.4072,47.6284,47.4072,47.5086,20209.0
2019-05-01 11:30:00,51.53,51.63,51.49,51.58,19913.0,47.4993,47.5915,47.4625,47.5454,19913.0
2019-05-01 12:00:00,51.56,51.64,51.48,51.48,15251.0,47.527,47.6007,47.4533,47.4533,15251.0
2019-05-01 12:30:00,51.47,51.53,51.33,51.34,11509.0,47.444,47.4993,47.315,47.3242,11509.0
2019-05-01 13:00:00,51.35,51.4,51.28,51.31,19664.0,47.3334,47.3795,47.2689,47.2966,19664.0
2019-05-01 13:30:00,51.32,51.34,51.17,51.2,20245.0,47.3058,47.3242,47.1675,47.1952,20245.0
2019-05-01 14:00:00,51.21,51.51,51.18,51.39,21232.0,47.2044,47.4809,47.1767,47.3703,21232.0
2019-05-01 14:30:00,51.4,51.43,51.03,51.24,16732.0,47.3795,47.4072,47.0385,47.232,16732.0
2019-05-01 15:00:00,51.24,51.29,51.13,51.16,19635.0,47.232,47.2781,47.1306,47.1583,19635.0
2019-05-01 15:30:00,51.12,51.12,50.74,50.74,50370.0,47.1214,47.1214,46.7711,46.7711,50370.0
2019-05-02 09:30:00,50.69,50.69,47.0,47.04,88896.0,46.7251,46.7251,43.3237,43.3606,88896.0
2019-05-02 10:00:00,47.03,47.24,46.05,47.09,169483.0,43.3513,43.5449,42.448,43.4066,169483.0
2019-05-02 10:30:00,47.17,48.04,46.97,47.8,130907.0,43.4804,44.2823,43.296,44.0611,130907.0
2019-05-02 11:00:00,47.8,48.36,47.75,48.2,121321.0,44.0611,44.5773,44.015,44.4298,121321.0
2019-05-02 11:30:00,48.2,48.93,48.18,48.86,95568.0,44.4298,45.1027,44.4114,45.0382,95568.0
2019-05-02 12:00:00,48.8,49.17,48.8,48.99,64449.0,44.9829,45.3239,44.9829,45.158,64449.0
2019-05-02 12:30:00,48.97,49.3,48.86,48.98,57932.0,45.1396,45.4438,45.0382,45.1488,57932.0
2019-05-02 13:00:00,48.98,49.22,48.94,49.14,37528.0,45.1488,45.37,45.1119,45.2963,37528.0
2019-05-02 13:30:00,49.14,49.29,48.97,49.29,33487.0,45.2963,45.4346,45.1396,45.4346,33487.0
2019-05-02 14:00:00,49.23,49.41,49.05,49.25,69244.0,45.3793,45.5452,45.2133,45.3977,69244.0
2019-05-02 14:30:00,49.25,49.5,49.19,49.5,61652.0,45.3977,45.6281,45.3424,45.6281,61652.0
2019-05-02 15:00:00,49.52,49.54,49.33,49.43,68237.0,45.6466,45.665,45.4714,45.5636,68237.0
2019-05-02 15:30:00,49.41,49.77,49.38,49.73,258324.0,45.5452,45.877,45.5175,45.8401,258324.0
2019-05-03 09:30:00,49.59,50.26,49.34,49.49,25594.0,45.7111,46.3287,45.4806,45.6189,25594.0
2019-05-03 10:00:00,49.5,49.7,49.39,49.58,45147.0,45.6281,45.8125,45.5267,45.7019,45147.0
2019-05-03 10:30:00,49.59,49.66,49.44,49.52,35460.0,45.7111,45.7756,45.5728,45.6466,35460.0
2019-05-03 11:00:00,49.53,49.57,49.38,49.55,75465.0,45.6558,45.6927,45.5175,45.6742,75465.0
2019-05-03 11:30:00,49.55,49.84,49.54,49.7,43203.0,45.6742,45.9415,45.665,45.8125,43203.0
2019-05-03 12:00:00,49.68,49.69,49.55,49.6,27004.0,45.7941,45.8033,45.6742,45.7203,27004.0
2019-05-03 12:30:00,49.6,49.75,49.55,49.71,49112.0,45.7203,45.8586,45.6742,45.8217,49112.0
2019-05-03 13:00:00,49.71,49.71,49.54,49.65,46365.0,45.8217,45.8217,45.665,45.7664,46365.0
2019-05-03 13:30:00,49.65,49.86,49.55,49.62,301490.0,45.7664,45.96,45.6742,45.7387,301490.0
2019-05-03 14:00:00,49.61,49.68,49.59,49.65,24312.0,45.7295,45.7941,45.7111,45.7664,24312.0
2019-05-03 14:30:00,49.64,49.74,49.64,49.7,82678.0,45.7572,45.8494,45.7572,45.8125,82678.0
2019-05-03 15:00:00,49.7,49.7,49.59,49.66,24249.0,45.8125,45.8125,45.7111,45.7756,24249.0
2019-05-03 15:30:00,49.69,49.8,49.67,49.73,175397.0,45.8033,45.9047,45.7848,45.8401,175397.0
2019-05-06 09:30:00,49.21,49.84,49.21,49.8,19041.0,45.3608,45.9415,45.3608,45.9047,19041.0
2019-05-06 10:00:00,49.84,50.35,49.74,50.21,20489.0,45.9415,46.4116,45.8494,46.2826,20489.0
2019-05-06 10:30:00,50.22,50.51,50.17,50.45,24151.0,46.2918,46.5591,46.2457,46.5038,24151.0
2019-05-06 11:00:00,50.45,50.65,50.39,50.5,44677.0,46.5038,46.6882,46.4485,46.5499,44677.0
2019-05-06 11:30:00,50.53,50.53,50.28,50.44,11737.0,46.5776,46.5776,46.3471,46.4946,11737.0
2019-05-06 12:00:00,50.46,50.48,50.23,50.38,13271.0,46.513,46.5315,46.301,46.4393,13271.0
2019-05-06 12:30:00,50.37,50.47,50.36,50.47,10775.0,46.4301,46.5223,46.4209,46.5223,10775.0
2019-05-06 13:00:00,50.45,50.45,50.37,50.45,14703.0,46.5038,46.5038,46.4301,46.5038,14703.0
2019-05-06 13:30:00,50.44,50.49,50.4,50.42,9289.0,46.4946,46.5407,46.4577,46.4762,9289.0
2019-05-06 14:00:00,50.43,50.57,50.43,50.53,14079.0,46.4854,46.6144,46.4854,46.5776,14079.0
2019-05-06 14:30:00,50.56,50.59,50.47,50.49,13855.0,46.6052,46.6329,46.5223,46.5407,13855.0
2019-05-06 15:00:00,50.47,50.56,50.4,50.55,15948.0,46.5223,46.6052,46.4577,46.596,15948.0
2019-05-06 15:30:00,50.54,50.66,50.47,50.53,75509.0,46.5868,46.6974,46.5223,46.5776,75509.0
2019-05-07 09:30:00,50.0,50.28,49.53,50.09,11072.0,46.089,46.3471,45.6558,46.172,11072.0
2019-05-07 10:00:00,50.1,50.15,49.82,50.05,9079.0,46.1812,46.2273,45.9231,46.1351,9079.0
2019-05-07 10:30:00,50.23,50.23,49.96,50.07,10308.0,46.301,46.301,46.0522,46.1535,10308.0
2019-05-07 11:00:00,50.06,50.33,50.02,50.3,16048.0,46.1443,46.3932,46.1075,46.3656,16048.0
2019-05-07 11:30:00,50.32,50.35,50.1,50.11,19918.0,46.384,46.4116,46.1812,46.1904,19918.0
2019-05-07 12:00:00,50.1,50.21,50.02,50.2,11353.0,46.1812,46.2826,46.1075,46.2734,11353.0
2019-05-07 12:30:00,50.2,50.24,50.1,50.16,11212.0,46.2734,46.3103,46.1812,46.2365,11212.0
2019-05-07 13:00:00,50.14,50.14,50.0,50.09,20237.0,46.2181,46.2181,46.089,46.172,20237.0
2019-05-07 13:30:00,50.07,50.14,49.93,49.97,18910.0,46.1535,46.2181,46.0245,46.0614,18910.0
2019-05-07 14:00:00,49.97,50.12,49.95,49.95,15391.0,46.0614,46.1996,46.0429,46.0429,15391.0
2019-05-07 14:30:00,49.95,50.08,49.83,50.05,14010.0,46.0429,46.1628,45.9323,46.1351,14010.0
2019-05-07 15:00:00,50.03,50.04,49.87,49.95,47992.0,46.1167,46.1259,45.9692,46.0429,47992.0
2019-05-07 15:30:00,49.95,50.05,49.92,50.0,140781.0,46.0429,46.1351,46.0153,46.089,140781.0
2019-05-08 09:30:00,50.08,50.52,50.0,50.39,11783.0,46.1628,46.5683,46.089,46.4485,11783.0
2019-05-08 10:00:00,50.45,50.45,50.2,50.3,13807.0,46.5038,46.5038,46.2734,46.3656,13807.0
2019-05-08 10:30:00,50.34,50.36,50.04,50.17,17860.0,46.4024,46.4209,46.1259,46.2457,17860.0
2019-05-08 11:00:00,50.19,50.34,50.09,50.29,23434.0,46.2642,46.4024,46.172,46.3563,23434.0
2019-05-08 11:30:00,50.29,50.35,49.91,50.09,21023.0,46.3563,46.4116,46.0061,46.172,21023.0
2019-05-08 12:00:00,50.09,50.12,49.88,50.05,17013.0,46.172,46.1996,45.9784,46.1351,17013.0
2019-05-08 12:30:00,50.08,50.23,50.08,50.23,5200.0,46.1628,46.301,46.1628,46.301,5200.0
2019-05-08 13:00:00,50.24,50.39,50.24,50.33,40088.0,46.3103,46.4485,46.3103,46.3932,40088.0
2019-05-08 13:30:00,50.36,50.37,50.25,50.34,10267.0,46.4209,46.4301,46.3195,46.4024,10267.0
2019-05-08 14:00:00,50.35,50.37,50.29,50.34,14408.0,46.4116,46.4301,46.3563,46.4024,14408.0
2019-05-08 14:30:00,50.34,50.38,50.28,50.37,20100.0,46.4024,46.4393,46.3471,46.4301,20100.0
2019-05-08 15:00:00,50.39,50.55,50.38,50.41,27062.0,46.4485,46.596,46.4393,46.467,27062.0
2019-05-08 15:30:00,50.42,50.48,50.21,50.24,86926.0,46.4762,46.5315,46.2826,46.3103,86926.0
2019-05-09 09:30:00,49.96,50.08,49.69,49.81,13403.0,46.0522,46.1628,45.8033,45.9139,13403.0
2019-05-09 10:00:00,49.85,49.85,49.32,49.38,15958.0,45.9508,45.9508,45.4622,45.5175,15958.0
2019-05-09 10:30:00,49.38,49.63,49.34,49.44,10036.0,45.5175,45.748,45.4806,45.5728,10036.0
2019-05-09 11:00:00,49.4,49.5,49.25,49.38,9720.0,45.536,45.6281,45.3977,45.5175,9720.0
2019-05-09 11:30:00,49.39,49.61,49.38,49.56,7289.0,45.5267,45.7295,45.5175,45.6834,7289.0
2019-05-09 12:00:00,49.61,49.73,49.52,49.67,14168.0,45.7295,45.8401,45.6466,45.7848,14168.0
2019-05-09 12:30:00,49.65,49.97,49.65,49.93,7200.0,45.7664,46.0614,45.7664,46.0245,7200.0
2019-05-09 13:00:00,49.96,50.08,49.92,50.05,9439.0,46.0522,46.1628,46.0153,46.1351,9439.0
2019-05-09 13:30:00,50.02,50.08,49.82,49.83,16591.0,46.1075,46.1628,45.9231,45.9323,16591.0
2019-05-09 14:00:00,49.82,50.01,49.82,49.95,11914.0,45.9231,46.0982,45.9231,46.0429,11914.0
2019-05-09 14:30:00,49.95,50.0,49.74,49.74,16228.0,46.0429,46.089,45.8494,45.8494,16228.0
2019-05-09 15:00:00,49.77,49.77,49.6,49.75,12581.0,45.877,45.877,45.7203,45.8586,12581.0
2019-05-09 15:30:00,49.76,49.92,49.75,49.88,47577.0,45.8678,46.0153,45.8586,45.9784,47577.0
2019-05-10 09:30:00,49.55,49.95,49.46,49.81,8133.0,45.6742,46.0429,45.5913,45.9139,8133.0
2019-05-10 10:00:00,49.8,49.8,49.3,49.42,18278.0,45.9047,45.9047,45.4438,45.5544,18278.0
2019-05-10 10:30:00,49.42,49.44,49.02,49.16,12990.0,45.5544,45.5728,45.1857,45.3147,12990.0
2019-05-10 11:00:00,49.08,49.16,48.95,49.05,7873.0,45.241,45.3147,45.1212,45.2133,7873.0
2019-05-10 11:30:00,48.95,49.1,48.84,48.93,9424.0,45.1212,45.2594,45.0198,45.1027,9424.0
2019-05-10 12:00:00,48.97,49.19,48.89,49.15,9580.0,45.1396,45.3424,45.0658,45.3055,9580.0
2019-05-10 12:30:00,49.19,49.38,49.15,49.31,9616.0,45.3424,45.5175,45.3055,45.453,9616.0
2019-05-10 13:00:00,49.3,49.47,49.22,49.33,9123.0,45.4438,45.6005,45.37,45.4714,9123.0
2019-05-10 13:30:00,49.32,49.55,49.31,49.53,15456.0,45.4622,45.6742,45.453,45.6558,15456.0
2019-05-10 14:00:00,49.55,49.6,49.36,49.39,19999.0,45.6742,45.7203,45.4991,45.5267,19999.0
2019-05-10 14:30:00,49.4,49.65,49.37,49.55,19817.0,45.536,45.7664,45.5083,45.6742,19817.0
2019-05-10 15:00:00,49.56,49.99,49.56,49.94,14646.0,45.6834,46.0798,45.6834,46.0337,14646.0
2019-05-10 15:30:00,49.92,49.95,49.75,49.95,43600.0,46.0153,46.0429,45.8586,46.0429,43600.0
2019-05-13 09:30:00,48.96,49.27,48.63,48.81,9910.0,45.1304,45.4161,44.8262,44.9921,9910.0
2019-05-13 10:00:00,48.81,48.81,48.33,48.43,16144.0,44.9921,44.9921,44.5497,44.6418,16144.0
2019-05-13 10:30:00,48.35,48.52,48.16,48.29,3237.0,44.5681,44.7248,44.3929,44.5128,3237.0
2019-05-13 11:00:00,48.29,48.31,47.89,47.91,13200.0,44.5128,44.5312,44.1441,44.1625,13200.0
2019-05-13 11:30:00,47.97,48.22,47.97,48.09,10837.0,44.2178,44.4483,44.2178,44.3284,10837.0
2019-05-13 12:00:00,48.06,48.08,47.84,48.01,12750.0,44.3008,44.3192,44.098,44.2547,12750.0
2019-05-13 12:30:00,48.0,48.17,47.88,47.93,26328.0,44.2455,44.4022,44.1348,44.1809,26328.0
2019-05-13 13:00:00,47.91,48.01,47.87,47.97,16044.0,44.1625,44.2547,44.1256,44.2178,16044.0
2019-05-13 13:30:00,47.99,48.26,47.99,48.18,9917.0,44.2362,44.4851,44.2362,44.4114,9917.0
2019-05-13 14:00:00,48.2,48.51,48.2,48.51,18254.0,44.4298,44.7156,44.4298,44.7156,18254.0
2019-05-13 14:30:00,48.48,48.7,48.44,48.63,9375.0,44.6879,44.8907,44.651,44.8262,9375.0
2019-05-13 15:00:00,48.61,48.71,48.31,48.35,15614.0,44.8077,44.8999,44.5312,44.5681,15614.0
2019-05-13 15:30:00,48.34,48.45,48.17,48.24,58516.0,44.5589,44.6603,44.4022,44.4667,58516.0
2019-05-14 09:30:00,48.32,48.52,48.12,48.34,31282.0,44.5404,44.7248,44.3561,44.5589,31282.0
2019-05-14 10:00:00,48.41,48.49,48.26,48.43,11397.0,44.6234,44.6971,44.4851,44.6418,11397.0
2019-05-14 10:30:00,48.43,48.53,48.3,48.45,8642.0,44.6418,44.734,44.522,44.6603,8642.0
2019-05-14 11:00:00,48.43,48.67,48.42,48.56,14948.0,44.6418,44.8631,44.6326,44.7617,14948.0
2019-05-14 11:30:00,48.52,48.7,48.51,48.66,21171.0,44.7248,44.8907,44.7156,44.8538,21171.0
2019-05-14 12:00:00,48.68,48.71,48.58,48.58,9623.0,44.8723,44.8999,44.7801,44.7801,9623.0
2019-05-14 12:30:00,48.56,48.67,48.53,48.63,10402.0,44.7617,44.8631,44.734,44.8262,10402.0
2019-05-14 13:00:00,48.62,48.72,48.58,48.63,8731.0,44.817,44.9091,44.7801,44.8262,8731.0
2019-05-14 13:30:00,48.63,48.9,48.63,48.83,6865.0,44.8262,45.0751,44.8262,45.0105,6865.0
2019-05-14 14:00:00,48.82,48.83,48.68,48.8,19785.0,45.0013,45.0105,44.8723,44.9829,19785.0
2019-05-14 14:30:00,48.81,48.86,48.74,48.82,23324.0,44.9921,45.0382,44.9276,45.0013,23324.0
2019-05-14 15:00:00,48.8,48.98,48.78,48.93,21092.0,44.9829,45.1488,44.9645,45.1027,21092.0
2019-05-14 15:30:00,48.93,48.99,48.86,48.93,59367.0,45.1027,45.158,45.0382,45.1027,59367.0
2019-05-15 09:30:00,48.3,48.56,48.27,48.28,19643.0,44.522,44.7617,44.4943,44.5036,19643.0
2019-05-15 10:00:00,48.29,48.52,48.14,48.5,7431.0,44.5128,44.7248,44.3745,44.7064,7431.0
2019-05-15 10:30:00,48.61,48.84,48.51,48.75,12057.0,44.8077,45.0198,44.7156,44.9368,12057.0
2019-05-15 11:00:00,48.75,48.93,48.7,48.83,19911.0,44.9368,45.1027,44.8907,45.0105,19911.0
2019-05-15 11:30:00,48.83,48.89,48.76,48.86,10201.0,45.0105,45.0658,44.946,45.0382,10201.0
2019-05-15 12:00:00,48.88,49.02,48.72,48.78,23388.0,45.0566,45.1857,44.9091,44.9645,23388.0
2019-05-15 12:30:00,48.8,48.93,48.77,48.8,7153.0,44.9829,45.1027,44.9552,44.9829,7153.0
2019-05-15 13:00:00,48.82,48.92,48.73,48.79,5996.0,45.0013,45.0935,44.9184,44.9737,5996.0
2019-05-15 13:30:00,48.82,48.93,48.82,48.89,7903.0,45.0013,45.1027,45.0013,45.0658,7903.0
2019-05-15 14:00:00,48.89,49.07,48.89,49.03,7819.0,45.0658,45.2318,45.0658,45.1949,7819.0
2019-05-15 14:30:00,49.01,49.11,48.97,49.03,10271.0,45.1765,45.2686,45.1396,45.1949,10271.0
2019-05-15 15:00:00,49.03,49.05,48.98,49.0,18140.0,45.1949,45.2133,45.1488,45.1672,18140.0
2019-05-15 15:30:00,48.99,48.99,48.78,48.83,75808.0,45.158,45.158,44.9645,45.0105,75808.0
2019-05-16 09:30:00,48.92,49.42,48.66,49.35,23852.0,45.2501,45.7126,45.0096,45.6478,23852.0
2019-05-16 10:00:00,49.44,49.53,49.31,49.39,4408.0,45.7311,45.8143,45.6108,45.6848,4408.0
2019-05-16 10:30:00,49.39,49.43,49.2,49.28,11686.0,45.6848,45.7218,45.5091,45.5831,11686.0
2019-05-16 11:00:00,49.29,49.41,49.25,49.41,7275.0,45.5923,45.7033,45.5553,45.7033,7275.0
2019-05-16 11:30:00,49.41,49.58,49.41,49.46,4088.0,45.7033,45.8606,45.7033,45.7496,4088.0
2019-05-16 12:00:00,49.49,49.58,49.42,49.56,7500.0,45.7773,45.8606,45.7126,45.8421,7500.0
2019-05-16 12:30:00,49.58,49.59,49.41,49.44,5012.0,45.8606,45.8698,45.7033,45.7311,5012.0
2019-05-16 13:00:00,49.47,49.52,49.42,49.49,10058.0,45.7588,45.8051,45.7126,45.7773,10058.0
2019-05-16 13:30:00,49.46,49.48,49.26,49.29,14902.0,45.7496,45.7681,45.5646,45.5923,14902.0
2019-05-16 14:00:00,49.28,49.43,49.28,49.36,8503.0,45.5831,45.7218,45.5831,45.6571,8503.0
2019-05-16 14:30:00,49.36,49.37,49.15,49.2,10739.0,45.6571,45.6663,45.4628,45.5091,10739.0
2019-05-16 15:00:00,49.18,49.19,48.95,48.99,15685.0,45.4906,45.4998,45.2778,45.3148,15685.0
2019-05-16 15:30:00,49.02,49.03,48.84,48.95,42099.0,45.3426,45.3518,45.1761,45.2778,42099.0
2019-05-17 09:30:00,48.6,48.76,48.45,48.76,28834.0,44.9541,45.1021,44.8153,45.1021,28834.0
2019-05-17 10:00:00,48.77,48.9,48.55,48.68,13520.0,45.1113,45.2316,44.9078,45.0281,13520.0
2019-05-17 10:30:00,48.68,49.0,48.63,48.94,7687.0,45.0281,45.3241,44.9818,45.2686,7687.0
2019-05-17 11:00:00,48.98,49.08,48.94,49.05,9784.0,45.3056,45.3981,45.2686,45.3703,9784.0
2019-05-17 11:30:00,49.07,49.07,48.84,48.85,8662.0,45.3888,45.3888,45.1761,45.1853,8662.0
2019-05-17 12:00:00,48.9,48.95,48.78,48.79,8002.0,45.2316,45.2778,45.1206,45.1298,8002.0
2019-05-17 12:30:00,48.79,48.97,48.77,48.96,8106.0,45.1298,45.2963,45.1113,45.2871,8106.0
2019-05-17 13:00:00,48.99,49.09,48.95,48.95,7812.0,45.3148,45.4073,45.2778,45.2778,7812.0
2019-05-17 13:30:00,48.93,48.99,48.9,48.94,7192.0,45.2593,45.3148,45.2316,45.2686,7192.0
2019-05-17 14:00:00,48.95,48.99,48.76,48.78,6684.0,45.2778,45.3148,45.1021,45.1206,6684.0
2019-05-17 14:30:00,48.78,48.85,48.7,48.7,11130.0,45.1206,45.1853,45.0466,45.0466,11130.0
2019-05-17 15:00:00,48.73,48.74,48.29,48.41,15944.0,45.0743,45.0836,44.6673,44.7783,15944.0
2019-05-17 15:30:00,48.42,48.44,48.1,48.1,50555.0,44.7876,44.8061,44.4916,44.4916,50555.0
2019-05-20 09:30:00,47.76,47.93,47.58,47.92,10574.0,44.1771,44.3343,44.0106,44.3251,10574.0
2019-05-20 10:00:00,47.93,47.93,47.51,47.65,12181.0,44.3343,44.3343,43.9459,44.0753,12181.0
2019-05-20 10:30:00,47.65,47.84,47.58,47.8,8120.0,44.0753,44.2511,44.0106,44.2141,8120.0
2019-05-20 11:00:00,47.89,47.95,47.7,47.72,23024.0,44.2973,44.3528,44.1216,44.1401,23024.0
2019-05-20 11:30:00,47.73,47.87,47.71,47.71,7772.0,44.1493,44.2788,44.1308,44.1308,7772.0
2019-05-20 12:00:00,47.71,47.84,47.63,47.63,4204.0,44.1308,44.2511,44.0568,44.0568,4204.0
2019-05-20 12:30:00,47.63,47.68,47.5,47.52,6579.0,44.0568,44.1031,43.9366,43.9551,6579.0
2019-05-20 13:00:00,47.52,47.8,47.47,47.8,7651.0,43.9551,44.2141,43.9089,44.2141,7651.0
2019-05-20 13:30:00,47.74,47.82,47.65,47.72,7133.0,44.1586,44.2326,44.0753,44.1401,7133.0
2019-05-20 14:00:00,47.73,47.74,47.58,47.61,7832.0,44.1493,44.1586,44.0106,44.0384,7832.0
2019-05-20 14:30:00,47.62,47.66,47.44,47.51,9231.0,44.0476,44.0846,43.8811,43.9459,9231.0
2019-05-20 15:00:00,47.51,47.51,47.35,47.46,9389.0,43.9459,43.9459,43.7979,43.8996,9389.0
2019-05-20 15:30:00,47.47,47.59,47.39,47.5,37064.0,43.9089,44.0199,43.8349,43.9366,37064.0
2019-05-21 09:30:00,47.87,48.08,47.79,47.79,4461.0,44.2788,44.4731,44.2048,44.2048,4461.0
2019-05-21 10:00:00,47.8,47.84,47.6,47.66,15795.0,44.2141,44.2511,44.0291,44.0846,15795.0
2019-05-21 10:30:00,47.62,47.98,47.59,47.97,7365.0,44.0476,44.3806,44.0199,44.3713,7365.0
2019-05-21 11:00:00,47.99,48.06,47.91,47.94,11190.0,44.3898,44.4546,44.3158,44.3436,11190.0
2019-05-21 11:30:00,47.91,48.02,47.84,47.94,7559.0,44.3158,44.4176,44.2511,44.3436,7559.0
2019-05-21 12:00:00,47.9,48.05,47.9,48.0,10689.0,44.3066,44.4453,44.3066,44.3991,10689.0
2019-05-21 12:30:00,47.99,48.21,47.99,48.17,5331.0,44.3898,44.5933,44.3898,44.5563,5331.0
2019-05-21 13:00:00,48.15,48.27,48.13,48.23,3866.0,44.5378,44.6488,44.5193,44.6118,3866.0
2019-05-21 13:30:00,48.23,48.29,48.19,48.24,3615.0,44.6118,44.6673,44.5748,44.6211,3615.0
2019-05-21 14:00:00,48.25,48.39,48.21,48.39,6516.0,44.6303,44.7598,44.5933,44.7598,6516.0
2019-05-21 14:30:00,48.39,48.5,48.31,48.4,17330.0,44.7598,44.8616,44.6858,44.7691,17330.0
2019-05-21 15:00:00,48.38,48.58,48.35,48.58,8843.0,44.7506,44.9356,44.7228,44.9356,8843.0
2019-05-21 15:30:00,48.59,48.72,48.59,48.65,31244.0,44.9448,45.0651,44.9448,45.0003,31244.0
2019-05-22 09:30:00,48.42,48.42,48.2,48.2,14610.0,44.7876,44.7876,44.5841,44.5841,14610.0
2019-05-22 10:00:00,48.2,48.27,47.9,48.25,32016.0,44.5841,44.6488,44.3066,44.6303,32016.0
2019-05-22 10:30:00,48.21,48.21,47.89,48.08,97338.0,44.5933,44.5933,44.2973,44.4731,97338.0
2019-05-22 11:00:00,48.07,48.23,48.04,48.17,11117.0,44.4638,44.6118,44.4361,44.5563,11117.0
2019-05-22 11:30:00,48.19,48.34,48.01,48.34,9442.0,44.5748,44.7136,44.4083,44.7136,9442.0
2019-05-22 12:00:00,48.34,48.39,48.16,48.19,7580.0,44.7136,44.7598,44.5471,44.5748,7580.0
2019-05-22 12:30:00,48.21,48.24,48.04,48.06,6851.0,44.5933,44.6211,44.4361,44.4546,6851.0
2019-05-22 13:00:00,48.05,48.1,48.0,48.05,11707.0,44.4453,44.4916,44.3991,44.4453,11707.0
2019-05-22 13:30:00,48.03,48.1,47.99,48.08,7574.0,44.4268,44.4916,44.3898,44.4731,7574.0
2019-05-22 14:00:00,48.03,48.1,47.99,48.02,10248.0,44.4268,44.4916,44.3898,44.4176,10248.0
2019-05-22 14:30:00,48.02,48.08,47.99,48.05,14560.0,44.4176,44.4731,44.3898,44.4453,14560.0
2019-05-22 15:00:00,48.06,48.06,47.96,48.03,19776.0,44.4546,44.4546,44.3621,44.4268,19776.0
2019-05-22 15:30:00,48.01,48.1,48.01,48.08,39062.0,44.4083,44.4916,44.4083,44.4731,39062.0
2019-05-23 09:30:00,47.15,48.37,47.08,47.74,111723.0,43.6129,44.7413,43.5481,44.1586,111723.0
2019-05-23 10:00:00,47.49,47.66,47.2,47.35,52649.0,43.9274,44.0846,43.6591,43.7979,52649.0
2019-05-23 10:30:00,47.39,47.8,47.32,47.73,17582.0,43.8349,44.2141,43.7701,44.1493,17582.0
2019-05-23 11:00:00,47.69,47.79,47.35,47.44,39944.0,44.1123,44.2048,43.7979,43.8811,39944.0
2019-05-23 11:30:00,47.43,47.51,47.26,47.29,39398.0,43.8719,43.9459,43.7146,43.7424,39398.0
2019-05-23 12:00:00,47.28,47.34,47.22,47.32,14524.0,43.7331,43.7886,43.6776,43.7701,14524.0
2019-05-23 12:30:00,47.32,47.32,47.14,47.22,38219.0,43.7701,43.7701,43.6036,43.6776,38219.0
2019-05-23 13:00:00,47.25,47.43,47.22,47.35,18072.0,43.7054,43.8719,43.6776,43.7979,18072.0
2019-05-23 13:30:00,47.31,47.42,47.25,47.25,25434.0,43.7609,43.8626,43.7054,43.7054,25434.0
2019-05-23 14:00:00,47.23,47.24,46.75,47.06,21237.0,43.6869,43.6961,43.2429,43.5296,21237.0
2019-05-23 14:30:00,47.08,47.3,47.06,47.27,30392.0,43.5481,43.7516,43.5296,43.7239,30392.0
2019-05-23 15:00:00,47.29,47.59,47.19,47.56,73023.0,43.7424,44.0199,43.6499,43.9921,73023.0
2019-05-23 15:30:00,47.57,47.67,47.49,47.66,119810.0,44.0014,44.0938,43.9274,44.0846,119810.0
2019-05-24 09:30:00,48.03,48.1,47.46,47.53,18002.0,44.4268,44.4916,43.8996,43.9644,18002.0
2019-05-24 10:00:00,47.53,47.67,47.49,47.54,24990.0,43.9644,44.0938,43.9274,43.9736,24990.0
2019-05-24 10:30:00,47.55,47.72,47.53,47.69,30880.0,43.9829,44.1401,43.9644,44.1123,30880.0
2019-05-24 11:00:00,47.68,47.75,47.63,47.71,45857.0,44.1031,44.1678,44.0568,44.1308,45857.0
2019-05-24 11:30:00,47.73,48.01,47.7,47.95,24021.0,44.1493,44.4083,44.1216,44.3528,24021.0
2019-05-24 12:00:00,47.95,47.98,47.8,47.92,33107.0,44.3528,44.3806,44.2141,44.3251,33107.0
2019-05-24 12:30:00,47.94,48.02,47.88,47.94,8520.0,44.3436,44.4176,44.2881,44.3436,8520.0
2019-05-24 13:00:00,47.93,47.94,47.79,47.82,11700.0,44.3343,44.3436,44.2048,44.2326,11700.0
2019-05-24 13:30:00,47.8,47.86,47.72,47.86,15825.0,44.2141,44.2696,44.1401,44.2696,15825.0
2019-05-24 14:00:00,47.88,47.95,47.79,47.83,37745.0,44.2881,44.3528,44.2048,44.2418,37745.0
2019-05-24 14:30:00,47.85,47.97,47.85,47.94,16892.0,44.2603,44.3713,44.2603,44.3436,16892.0
2019-05-24 15:00:00,47.93,48.01,47.88,47.94,31130.0,44.3343,44.4083,44.2881,44.3436,31130.0
2019-05-24 15:30:00,47.93,47.97,47.75,47.8,71132.0,44.3343,44.3713,44.1678,44.2141,71132.0
2019-05-28 09:30:00,47.8,47.97,47.72,47.8,17512.0,44.2141,44.3713,44.1401,44.2141,17512.0
2019-05-28 10:00:00,47.83,47.9,47.74,47.88,21863.0,44.2418,44.3066,44.1586,44.2881,21863.0
2019-05-28 10:30:00,47.87,47.94,47.78,47.91,22181.0,44.2788,44.3436,44.1956,44.3158,22181.0
2019-05-28 11:00:00,47.89,47.95,47.84,47.86,19503.0,44.2973,44.3528,44.2511,44.2696,19503.0
2019-05-28 11:30:00,47.85,47.95,47.85,47.91,35734.0,44.2603,44.3528,44.2603,44.3158,35734.0
2019-05-28 12:00:00,47.9,47.91,47.86,47.87,10781.0,44.3066,44.3158,44.2696,44.2788,10781.0
2019-05-28 12:30:00,47.87,48.27,47.87,48.16,47725.0,44.2788,44.6488,44.2788,44.5471,47725.0
2019-05-28 13:00:00,48.11,48.16,47.98,47.99,8355.0,44.5008,44.5471,44.3806,44.3898,8355.0
2019-05-28 13:30:00,47.99,48.03,47.94,48.02,11421.0,44.3898,44.4268,44.3436,44.4176,11421.0
2019-05-28 14:00:00,47.98,48.03,47.93,48.0,12904.0,44.3806,44.4268,44.3343,44.3991,12904.0
2019-05-28 14:30:00,48.0,48.1,47.98,47.99,10784.0,44.3991,44.4916,44.3806,44.3898,10784.0
2019-05-28 15:00:00,48.0,48.05,47.9,47.93,42197.0,44.3991,44.4453,44.3066,44.3343,42197.0
2019-05-28 15:30:00,47.92,48.0,47.83,47.95,127216.0,44.3251,44.3991,44.2418,44.3528,127216.0
2019-05-29 09:30:00,47.97,48.05,47.69,47.84,23015.0,44.3713,44.4453,44.1123,44.2511,23015.0
2019-05-29 10:00:00,47.8,47.99,47.75,47.97,16451.0,44.2141,44.3898,44.1678,44.3713,16451.0
2019-05-29 10:30:00,48.0,48.18,47.91,48.02,13981.0,44.3991,44.5656,44.3158,44.4176,13981.0
2019-05-29 11:00:00,48.0,48.07,47.88,47.95,22128.0,44.3991,44.4638,44.2881,44.3528,22128.0
2019-05-29 11:30:00,47.96,47.98,47.76,47.86,83051.0,44.3621,44.3806,44.1771,44.2696,83051.0
2019-05-29 12:00:00,47.86,47.89,47.81,47.89,23240.0,44.2696,44.2973,44.2233,44.2973,23240.0
2019-05-29 12:30:00,47.9,47.97,47.85,47.89,14496.0,44.3066,44.3713,44.2603,44.2973,14496.0
2019-05-29 13:00:00,47.87,48.05,47.87,47.96,12729.0,44.2788,44.4453,44.2788,44.3621,12729.0
2019-05-29 13:30:00,47.99,48.02,47.92,47.96,11261.0,44.3898,44.4176,44.3251,44.3621,11261.0
2019-05-29 14:00:00,47.97,48.0,47.91,47.95,15403.0,44.3713,44.3991,44.3158,44.3528,15403.0
2019-05-29 14:30:00,47.93,47.95,47.83,47.89,31138.0,44.3343,44.3528,44.2418,44.2973,31138.0
2019-05-29 15:00:00,47.89,47.89,47.69,47.8,59165.0,44.2973,44.2973,44.1123,44.2141,59165.0
2019-05-29 15:30:00,47.8,48.04,47.8,47.89,108682.0,44.2141,44.4361,44.2141,44.2973,108682.0
2019-05-30 09:30:00,47.85,48.04,47.77,48.0,16830.0,44.2603,44.4361,44.1863,44.3991,16830.0
2019-05-30 10:00:00,47.96,48.0,47.76,47.97,40277.0,44.3621,44.3991,44.1771,44.3713,40277.0
2019-05-30 10:30:00,47.96,48.12,47.93,47.96,14675.0,44.3621,44.5101,44.3343,44.3621,14675.0
2019-05-30 11:00:00,47.95,48.05,47.83,47.98,14905.0,44.3528,44.4453,44.2418,44.3806,14905.0
2019-05-30 11:30:00,48.0,48.0,47.69,47.7,78716.0,44.3991,44.3991,44.1123,44.1216,78716.0
2019-05-30 12:00:00,47.78,47.8,47.69,47.7,12378.0,44.1956,44.2141,44.1123,44.1216,12378.0
2019-05-30 12:30:00,47.68,47.68,47.4,47.4,9372.0,44.1031,44.1031,43.8441,43.8441,9372.0
2019-05-30 13:00:00,47.41,47.62,47.4,47.4,8111.0,43.8534,44.0476,43.8441,43.8441,8111.0
2019-05-30 13:30:00,47.39,47.39,47.11,47.17,24885.0,43.8349,43.8349,43.5759,43.6314,24885.0
2019-05-30 14:00:00,47.17,47.24,46.84,46.87,24800.0,43.6314,43.6961,43.3261,43.3539,24800.0
2019-05-30 14:30:00,46.88,47.03,46.84,47.0,10222.0,43.3631,43.5019,43.3261,43.4741,10222.0
2019-05-30 15:00:00,46.98,47.0,46.83,46.97,16027.0,43.4556,43.4741,43.3169,43.4464,16027.0
2019-05-30 15:30:00,46.96,47.03,46.85,46.85,34709.0,43.4371,43.5019,43.3354,43.3354,34709.0
2019-05-31 09:30:00,46.4,46.42,46.1,46.15,6306.0,42.9191,42.9376,42.6416,42.6879,6306.0
2019-05-31 10:00:00,46.13,46.35,46.07,46.21,12204.0,42.6694,42.8729,42.6139,42.7434,12204.0
2019-05-31 10:30:00,46.23,46.44,46.23,46.44,16980.0,42.7619,42.9561,42.7619,42.9561,16980.0
2019-05-31 11:00:00,46.4,46.51,46.37,46.48,8704.0,42.9191,43.0209,42.8914,42.9931,8704.0
2019-05-31 11:30:00,46.5,46.55,46.29,46.29,9839.0,43.0116,43.0579,42.8174,42.8174,9839.0
2019-05-31 12:00:00,46.31,46.42,46.21,46.22,11211.0,42.8359,42.9376,42.7434,42.7526,11211.0
2019-05-31 12:30:00,46.24,46.43,46.23,46.43,14576.0,42.7711,42.9469,42.7619,42.9469,14576.0
2019-05-31 13:00:00,46.4,46.52,46.37,46.46,7182.0,42.9191,43.0301,42.8914,42.9746,7182.0
2019-05-31 13:30:00,46.48,46.57,46.44,46.53,10028.0,42.9931,43.0764,42.9561,43.0394,10028.0
2019-05-31 14:00:00,46.54,46.54,46.35,46.41,11434.0,43.0486,43.0486,42.8729,42.9284,11434.0
2019-05-31 14:30:00,46.4,46.56,46.35,46.53,11608.0,42.9191,43.0671,42.8729,43.0394,11608.0
2019-05-31 15:00:00,46.5,46.5,46.3,46.33,14767.0,43.0116,43.0116,42.8266,42.8544,14767.0
2019-05-31 15:30:00,46.35,46.53,46.31,46.52,65784.0,42.8729,43.0394,42.8359,43.0301,65784.0
2019-06-03 09:30:00,46.37,46.88,46.23,46.45,32681.0,42.8914,43.3631,42.7619,42.9654,32681.0
2019-06-03 10:00:00,46.45,46.87,46.4,46.83,31073.0,42.9654,43.3539,42.9191,43.3169,31073.0
2019-06-03 10:30:00,46.81,47.04,46.8,46.93,6682.0,43.2984,43.5111,43.2891,43.4094,6682.0
2019-06-03 11:00:00,46.84,46.87,46.56,46.68,12117.0,43.3261,43.3539,43.0671,43.1781,12117.0
2019-06-03 11:30:00,46.68,46.85,46.62,46.77,7007.0,43.1781,43.3354,43.1226,43.2614,7007.0
2019-06-03 12:00:00,46.77,46.79,46.44,46.44,11455.0,43.2614,43.2799,42.9561,42.9561,11455.0
2019-06-03 12:30:00,46.43,46.63,46.35,46.56,9606.0,42.9469,43.1319,42.8729,43.0671,9606.0
2019-06-03 13:00:00,46.56,46.83,46.45,46.78,13490.0,43.0671,43.3169,42.9654,43.2706,13490.0
2019-06-03 13:30:00,46.74,46.9,46.58,46.87,11619.0,43.2336,43.3816,43.0856,43.3539,11619.0
2019-06-03 14:00:00,46.83,46.96,46.8,46.89,10046.0,43.3169,43.4371,43.2891,43.3724,10046.0
2019-06-03 14:30:00,46.92,46.96,46.66,46.66,13213.0,43.4001,43.4371,43.1596,43.1596,13213.0
2019-06-03 15:00:00,46.68,46.89,46.6,46.71,16651.0,43.1781,43.3724,43.1041,43.2059,16651.0
2019-06-03 15:30:00,46.69,46.98,46.5,46.86,78090.0,43.1874,43.4556,43.0116,43.3446,78090.0
2019-06-04 09:30:00,47.32,47.85,47.14,47.61,8411.0,43.7701,44.2603,43.6036,44.0384,8411.0
2019-06-04 10:00:00,47.62,47.98,47.62,47.91,8960.0,44.0476,44.3806,44.0476,44.3158,8960.0
2019-06-04 10:30:00,47.88,47.97,47.61,47.73,19750.0,44.2881,44.3713,44.0384,44.1493,19750.0
2019-06-04 11:00:00,47.74,47.96,47.73,47.93,13541.0,44.1586,44.3621,44.1493,44.3343,13541.0
2019-06-04 11:30:00,47.95,48.1,47.92,48.03,14555.0,44.3528,44.4916,44.3251,44.4268,14555.0
2019-06-04 12:00:00,48.06,48.06,47.84,47.96,5134.0,44.4546,44.4546,44.2511,44.3621,5134.0
2019-06-04 12:30:00,47.97,48.11,47.88,48.03,10080.0,44.3713,44.5008,44.2881,44.4268,10080.0
2019-06-04 13:00:00,48.04,48.04,47.78,47.82,6715.0,44.4361,44.4361,44.1956,44.2326,6715.0
2019-06-04 13:30:00,47.82,47.86,47.76,47.83,11252.0,44.2326,44.2696,44.1771,44.2418,11252.0
2019-06-04 14:00:00,47.84,47.85,47.56,47.57,6700.0,44.2511,44.2603,43.9921,44.0014,6700.0
2019-06-04 14:30:00,47.58,47.73,47.54,47.73,6064.0,44.0106,44.1493,43.9736,44.1493,6064.0
2019-06-04 15:00:00,47.71,47.94,47.7,47.93,14014.0,44.1308,44.3436,44.1216,44.3343,14014.0
2019-06-04 15:30:00,47.94,48.01,47.84,48.0,28943.0,44.3436,44.4083,44.2511,44.3991,28943.0
2019-06-05 09:30:00,48.18,48.21,47.73,47.81,8798.0,44.5656,44.5933,44.1493,44.2233,8798.0
2019-06-05 10:00:00,47.88,48.18,47.74,48.03,9643.0,44.2881,44.5656,44.1586,44.4268,9643.0
2019-06-05 10:30:00,48.03,48.03,47.74,47.82,6973.0,44.4268,44.4268,44.1586,44.2326,6973.0
2019-06-05 11:00:00,47.84,47.96,47.79,47.96,25893.0,44.2511,44.3621,44.2048,44.3621,25893.0
2019-06-05 11:30:00,47.96,48.06,47.92,48.04,13492.0,44.3621,44.4546,44.3251,44.4361,13492.0
2019-06-05 12:00:00,48.06,48.06,47.84,48.0,19384.0,44.4546,44.4546,44.2511,44.3991,19384.0
2019-06-05 12:30:00,48.0,48.0,47.86,47.87,9879.0,44.3991,44.3991,44.2696,44.2788,9879.0
2019-06-05 13:00:00,47.86,48.06,47.86,47.95,13876.0,44.2696,44.4546,44.2696,44.3528,13876.0
2019-06-05 13:30:00,47.97,47.97,47.84,47.9,24831.0,44.3713,44.3713,44.2511,44.3066,24831.0
2019-06-05 14:00:00,47.9,47.91,47.57,47.61,76302.0,44.3066,44.3158,44.0014,44.0384,76302.0
2019-06-05 14:30:00,47.6,47.72,47.57,47.65,30920.0,44.0291,44.1401,44.0014,44.0753,30920.0
2019-06-05 15:00:00,47.64,47.84,47.59,47.81,34108.0,44.0661,44.2511,44.0199,44.2233,34108.0
2019-06-05 15:30:00,47.8,47.99,47.73,47.97,70640.0,44.2141,44.3898,44.1493,44.3713,70640.0
2019-06-06 09:30:00,48.13,48.17,47.8,47.8,5592.0,44.5193,44.5563,44.2141,44.2141,5592.0
2019-06-06 10:00:00,47.82,47.82,47.55,47.67,14125.0,44.2326,44.2326,43.9829,44.0938,14125.0
2019-06-06 10:30:00,47.67,47.87,47.65,47.85,4500.0,44.0938,44.2788,44.0753,44.2603,4500.0
2019-06-06 11:00:00,47.85,48.08,47.85,48.07,12185.0,44.2603,44.4731,44.2603,44.4638,12185.0
2019-06-06 11:30:00,48.09,48.2,47.87,47.9,9314.0,44.4823,44.5841,44.2788,44.3066,9314.0
2019-06-06 12:00:00,47.91,48.1,47.89,48.09,7808.0,44.3158,44.4916,44.2973,44.4823,7808.0
2019-06-06 12:30:00,48.08,48.14,48.04,48.1,9301.0,44.4731,44.5286,44.4361,44.4916,9301.0
2019-06-06 13:00:00,48.12,48.36,48.12,48.29,17239.0,44.5101,44.7321,44.5101,44.6673,17239.0
2019-06-06 13:30:00,48.29,48.31,48.17,48.17,7150.0,44.6673,44.6858,44.5563,44.5563,7150.0
2019-06-06 14:00:00,48.2,48.33,48.2,48.24,9403.0,44.5841,44.7043,44.5841,44.6211,9403.0
2019-06-06 14:30:00,48.26,48.47,48.26,48.37,11008.0,44.6396,44.8338,44.6396,44.7413,11008.0
2019-06-06 15:00:00,48.37,48.55,48.36,48.49,10085.0,44.7413,44.9078,44.7321,44.8523,10085.0
2019-06-06 15:30:00,48.49,48.6,48.34,48.34,45287.0,44.8523,44.9541,44.7136,44.7136,45287.0
2019-06-07 09:30:00,48.62,48.76,48.41,48.53,15054.0,44.9726,45.1021,44.7783,44.8893,15054.0
2019-06-07 10:00:00,48.53,48.61,48.19,48.23,19522.0,44.8893,44.9633,44.5748,44.6118,19522.0
2019-06-07 10:30:00,48.24,48.46,48.19,48.43,12929.0,44.6211,44.8246,44.5748,44.7968,12929.0
2019-06-07 11:00:00,48.44,48.44,48.21,48.21,14921.0,44.8061,44.8061,44.5933,44.5933,14921.0
2019-06-07 11:30:00,48.2,48.38,48.18,48.34,9925.0,44.5841,44.7506,44.5656,44.7136,9925.0
2019-06-07 12:00:00,48.35,48.53,48.33,48.47,4355.0,44.7228,44.8893,44.7043,44.8338,4355.0
2019-06-07 12:30:00,48.47,48.52,48.38,48.52,11449.0,44.8338,44.8801,44.7506,44.8801,11449.0
2019-06-07 13:00:00,48.51,48.75,48.49,48.72,11472.0,44.8708,45.0928,44.8523,45.0651,11472.0
2019-06-07 13:30:00,48.71,48.71,48.56,48.64,6602.0,45.0558,45.0558,44.9171,44.9911,6602.0
2019-06-07 14:00:00,48.64,48.68,48.53,48.59,10405.0,44.9911,45.0281,44.8893,44.9448,10405.0
2019-06-07 14:30:00,48.59,48.63,48.46,48.5,6947.0,44.9448,44.9818,44.8246,44.8616,6947.0
2019-06-07 15:00:00,48.5,48.62,48.49,48.62,15153.0,44.8616,44.9726,44.8523,44.9726,15153.0
2019-06-07 15:30:00,48.62,48.63,48.4,48.43,90683.0,44.9726,44.9818,44.7691,44.7968,90683.0
2019-06-10 09:30:00,48.92,49.06,48.61,48.86,46952.0,45.2501,45.3796,44.9633,45.1946,46952.0
2019-06-10 10:00:00,48.91,48.96,48.67,48.74,58678.0,45.2408,45.2871,45.0188,45.0836,58678.0
2019-06-10 10:30:00,48.77,48.88,48.66,48.85,13499.0,45.1113,45.2131,45.0096,45.1853,13499.0
2019-06-10 11:00:00,48.82,49.04,48.81,49.02,7381.0,45.1576,45.3611,45.1483,45.3426,7381.0
2019-06-10 11:30:00,49.02,49.26,48.99,49.23,9376.0,45.3426,45.5646,45.3148,45.5368,9376.0
2019-06-10 12:00:00,49.21,49.24,48.92,49.01,7239.0,45.5183,45.5461,45.2501,45.3333,7239.0
2019-06-10 12:30:00,49.01,49.1,48.93,49.01,6846.0,45.3333,45.4166,45.2593,45.3333,6846.0
2019-06-10 13:00:00,49.03,49.07,48.95,49.02,10345.0,45.3518,45.3888,45.2778,45.3426,10345.0
2019-06-10 13:30:00,49.03,49.08,48.97,49.07,10436.0,45.3518,45.3981,45.2963,45.3888,10436.0
2019-06-10 14:00:00,49.04,49.04,48.86,48.98,9128.0,45.3611,45.3611,45.1946,45.3056,9128.0
2019-06-10 14:30:00,49.0,49.1,48.92,49.08,18291.0,45.3241,45.4166,45.2501,45.3981,18291.0
2019-06-10 15:00:00,49.04,49.05,48.96,48.99,18773.0,45.3611,45.3703,45.2871,45.3148,18773.0
2019-06-10 15:30:00,48.99,49.07,48.74,48.8,48023.0,45.3148,45.3888,45.0836,45.1391,48023.0
2019-06-11 09:30:00,49.19,49.2,48.79,48.8,17218.0,45.4998,45.5091,45.1298,45.1391,17218.0
2019-06-11 10:00:00,48.8,49.02,48.72,48.95,14705.0,45.1391,45.3426,45.0651,45.2778,14705.0
2019-06-11 10:30:00,48.93,48.96,48.8,48.94,22667.0,45.2593,45.2871,45.1391,45.2686,22667.0
2019-06-11 11:00:00,48.95,49.07,48.79,48.79,102239.0,45.2778,45.3888,45.1298,45.1298,102239.0
2019-06-11 11:30:00,48.78,48.82,48.63,48.78,92855.0,45.1206,45.1576,44.9818,45.1206,92855.0
2019-06-11 12:00:00,48.73,48.87,48.73,48.83,33954.0,45.0743,45.2038,45.0743,45.1668,33954.0
2019-06-11 12:30:00,48.86,48.91,48.81,48.87,13199.0,45.1946,45.2408,45.1483,45.2038,13199.0
2019-06-11 13:00:00,48.86,49.06,48.86,49.03,13441.0,45.1946,45.3796,45.1946,45.3518,13441.0
2019-06-11 13:30:00,49.0,49.19,48.99,49.06,52788.0,45.3241,45.4998,45.3148,45.3796,52788.0
2019-06-11 14:00:00,49.08,49.29,49.02,49.18,96964.0,45.3981,45.5923,45.3426,45.4906,96964.0
2019-06-11 14:30:00,49.14,49.15,49.05,49.09,43399.0,45.4536,45.4628,45.3703,45.4073,43399.0
2019-06-11 15:00:00,49.08,49.14,49.03,49.09,24052.0,45.3981,45.4536,45.3518,45.4073,24052.0
2019-06-11 15:30:00,49.08,49.12,49.07,49.09,84621.0,45.3981,45.4351,45.3888,45.4073,84621.0
2019-06-12 09:30:00,49.06,49.1,48.86,49.02,6052.0,45.3796,45.4166,45.1946,45.3426,6052.0
2019-06-12 10:00:00,49.06,49.08,48.94,49.04,9605.0,45.3796,45.3981,45.2686,45.3611,9605.0
2019-06-12 10:30:00,49.05,49.05,48.89,48.89,13038.0,45.3703,45.3703,45.2223,45.2223,13038.0
2019-06-12 11:00:00,48.89,49.03,48.85,49.01,15526.0,45.2223,45.3518,45.1853,45.3333,15526.0
2019-06-12 11:30:00,49.04,49.04,48.92,48.94,10420.0,45.3611,45.3611,45.2501,45.2686,10420.0
2019-06-12 12:00:00,48.93,48.99,48.91,48.96,10659.0,45.2593,45.3148,45.2408,45.2871,10659.0
2019-06-12 12:30:00,48.93,49.02,48.92,49.01,6372.0,45.2593,45.3426,45.2501,45.3333,6372.0
2019-06-12 13:00:00,49.0,49.0,48.87,48.94,11110.0,45.3241,45.3241,45.2038,45.2686,11110.0
2019-06-12 13:30:00,48.94,49.07,48.94,49.04,8300.0,45.2686,45.3888,45.2686,45.3611,8300.0
2019-06-12 14:00:00,49.04,49.07,48.95,49.0,9121.0,45.3611,45.3888,45.2778,45.3241,9121.0
2019-06-12 14:30:00,48.99,49.06,48.94,48.97,15137.0,45.3148,45.3796,45.2686,45.2963,15137.0
2019-06-12 15:00:00,48.97,49.03,48.94,49.01,17484.0,45.2963,45.3518,45.2686,45.3333,17484.0
2019-06-12 15:30:00,49.01,49.09,48.99,49.07,38169.0,45.3333,45.4073,45.3148,45.3888,38169.0
2019-06-13 09:30:00,49.31,49.79,49.1,49.65,90339.0,45.6108,46.0548,45.4166,45.9253,90339.0
2019-06-13 10:00:00,49.64,49.64,49.32,49.4,9647.0,45.9161,45.9161,45.6201,45.6941,9647.0
2019-06-13 10:30:00,49.38,49.42,49.14,49.22,38485.0,45.6756,45.7126,45.4536,45.5276,38485.0
2019-06-13 11:00:00,49.26,49.37,49.19,49.3,8186.0,45.5646,45.6663,45.4998,45.6016,8186.0
2019-06-13 11:30:00,49.3,49.46,49.27,49.42,6509.0,45.6016,45.7496,45.5738,45.7126,6509.0
2019-06-13 12:00:00,49.43,49.57,49.42,49.55,27844.0,45.7218,45.8513,45.7126,45.8328,27844.0
2019-06-13 12:30:00,49.55,49.75,49.54,49.72,7934.0,45.8328,46.0178,45.8236,45.9901,7934.0
2019-06-13 13:00:00,49.76,49.82,49.67,49.82,8702.0,46.0271,46.0826,45.9438,46.0826,8702.0
2019-06-13 13:30:00,49.82,49.86,49.75,49.85,9517.0,46.0826,46.1196,46.0178,46.1103,9517.0
2019-06-13 14:00:00,49.86,50.01,49.83,49.95,34164.0,46.1196,46.2583,46.0918,46.2028,34164.0
2019-06-13 14:30:00,49.95,49.97,49.83,49.89,10741.0,46.2028,46.2213,46.0918,46.1473,10741.0
2019-06-13 15:00:00,49.87,49.87,49.67,49.71,13733.0,46.1288,46.1288,45.9438,45.9808,13733.0
2019-06-13 15:30:00,49.72,50.08,49.71,50.08,49505.0,45.9901,46.3231,45.9808,46.3231,49505.0
2019-06-14 09:30:00,50.07,50.25,49.82,49.95,11389.0,46.3138,46.4803,46.0826,46.2028,11389.0
2019-06-14 10:00:00,49.93,50.07,49.81,50.07,36696.0,46.1843,46.3138,46.0733,46.3138,36696.0
2019-06-14 10:30:00,50.0,50.04,49.93,50.01,14261.0,46.2491,46.2861,46.1843,46.2583,14261.0
2019-06-14 11:00:00,50.0,50.01,49.91,49.94,13025.0,46.2491,46.2583,46.1658,46.1936,13025.0
2019-06-14 11:30:00,49.94,49.99,49.89,49.94,14188.0,46.1936,46.2398,46.1473,46.1936,14188.0
2019-06-14 12:00:00,49.93,49.96,49.9,49.94,24104.0,46.1843,46.2121,46.1566,46.1936,24104.0
2019-06-14 12:30:00,49.93,49.97,49.88,49.91,13600.0,46.1843,46.2213,46.1381,46.1658,13600.0
2019-06-14 13:00:00,49.91,49.94,49.89,49.91,8528.0,46.1658,46.1936,46.1473,46.1658,8528.0
2019-06-14 13:30:00,49.92,49.95,49.87,49.95,15368.0,46.1751,46.2028,46.1288,46.2028,15368.0
2019-06-14 14:00:00,49.95,49.97,49.91,49.92,9003.0,46.2028,46.2213,46.1658,46.1751,9003.0
2019-06-14 14:30:00,49.92,49.97,49.9,49.93,20276.0,46.1751,46.2213,46.1566,46.1843,20276.0
2019-06-14 15:00:00,49.92,50.07,49.91,50.0,23959.0,46.1751,46.3138,46.1658,46.2491,23959.0
2019-06-14 15:30:00,50.01,50.06,49.94,50.0,68799.0,46.2583,46.3046,46.1936,46.2491,68799.0
2019-06-17 09:30:00,49.98,49.98,49.29,49.63,11323.0,46.2306,46.2306,45.5923,45.9068,11323.0
2019-06-17 10:00:00,49.62,49.76,49.6,49.67,16757.0,45.8976,46.0271,45.8791,45.9438,16757.0
2019-06-17 10:30:00,49.69,49.73,49.57,49.67,22389.0,45.9623,45.9993,45.8513,45.9438,22389.0
2019-06-17 11:00:00,49.71,49.76,49.62,49.66,17232.0,45.9808,46.0271,45.8976,45.9346,17232.0
2019-06-17 11:30:00,49.65,49.72,49.59,49.63,21010.0,45.9253,45.9901,45.8698,45.9068,21010.0
2019-06-17 12:00:00,49.62,49.69,49.58,49.61,22530.0,45.8976,45.9623,45.8606,45.8883,22530.0
2019-06-17 12:30:00,49.62,49.68,49.58,49.66,18857.0,45.8976,45.9531,45.8606,45.9346,18857.0
2019-06-17 13:00:00,49.64,49.69,49.63,49.66,13197.0,45.9161,45.9623,45.9068,45.9346,13197.0
2019-06-17 13:30:00,49.66,49.73,49.63,49.72,17184.0,45.9346,45.9993,45.9068,45.9901,17184.0
2019-06-17 14:00:00,49.72,49.81,49.72,49.74,13497.0,45.9901,46.0733,45.9901,46.0086,13497.0
2019-06-17 14:30:00,49.76,49.85,49.73,49.8,47123.0,46.0271,46.1103,45.9993,46.0641,47123.0
2019-06-17 15:00:00,49.78,49.91,49.76,49.79,41943.0,46.0456,46.1658,46.0271,46.0548,41943.0
2019-06-17 15:30:00,49.79,49.85,49.69,49.78,107878.0,46.0548,46.1103,45.9623,46.0456,107878.0
2019-06-18 09:30:00,50.08,51.03,49.84,51.03,10141.0,46.3231,47.2018,46.1011,47.2018,10141.0
2019-06-18 10:00:00,51.01,51.02,50.71,50.88,21803.0,47.1833,47.1925,46.9058,47.063,21803.0
2019-06-18 10:30:00,50.89,50.96,50.85,50.89,13089.0,47.0723,47.137,47.0353,47.0723,13089.0
2019-06-18 11:00:00,50.92,50.98,50.8,50.85,44044.0,47.1,47.1555,46.989,47.0353,44044.0
2019-06-18 11:30:00,50.85,50.89,50.77,50.82,18957.0,47.0353,47.0723,46.9613,47.0075,18957.0
2019-06-18 12:00:00,50.81,50.94,50.8,50.93,10152.0,46.9983,47.1185,46.989,47.1093,10152.0
2019-06-18 12:30:00,50.92,50.94,50.84,50.87,15728.0,47.1,47.1185,47.026,47.0538,15728.0
2019-06-18 13:00:00,50.86,50.86,50.7,50.73,31166.0,47.0445,47.0445,46.8965,46.9243,31166.0
2019-06-18 13:30:00,50.74,50.83,50.69,50.71,14391.0,46.9335,47.0168,46.8873,46.9058,14391.0
2019-06-18 14:00:00,50.71,50.8,50.69,50.75,20146.0,46.9058,46.989,46.8873,46.9428,20146.0
2019-06-18 14:30:00,50.74,50.74,50.65,50.73,15950.0,46.9335,46.9335,46.8503,46.9243,15950.0
2019-06-18 15:00:00,50.72,50.78,50.71,50.76,17635.0,46.915,46.9705,46.9058,46.952,17635.0
2019-06-18 15:30:00,50.76,50.81,50.72,50.76,65243.0,46.952,46.9983,46.915,46.952,65243.0
2019-06-19 09:30:00,50.74,50.92,50.56,50.63,20615.0,46.9335,47.1,46.767,46.8318,20615.0
2019-06-19 10:00:00,50.64,50.69,50.41,50.41,57448.0,46.841,46.8873,46.6283,46.6283,57448.0
2019-06-19 10:30:00,50.44,50.63,50.43,50.53,94568.0,46.656,46.8318,46.6468,46.7393,94568.0
2019-06-19 11:00:00,50.5,50.59,50.49,50.55,20577.0,46.7115,46.7948,46.7023,46.7578,20577.0
2019-06-19 11:30:00,50.55,50.58,50.43,50.46,34747.0,46.7578,46.7855,46.6468,46.6745,34747.0
2019-06-19 12:00:00,50.45,50.5,50.26,50.27,40211.0,46.6653,46.7115,46.4896,46.4988,40211.0
2019-06-19 12:30:00,50.27,50.31,50.21,50.29,26493.0,46.4988,46.5358,46.4433,46.5173,26493.0
2019-06-19 13:00:00,50.29,50.29,50.17,50.23,24401.0,46.5173,46.5173,46.4063,46.4618,24401.0
2019-06-19 13:30:00,50.23,50.26,50.19,50.25,30893.0,46.4618,46.4896,46.4248,46.4803,30893.0
2019-06-19 14:00:00,50.27,50.43,50.23,50.27,35963.0,46.4988,46.6468,46.4618,46.4988,35963.0
2019-06-19 14:30:00,50.25,50.43,50.25,50.34,39070.0,46.4803,46.6468,46.4803,46.5635,39070.0
2019-06-19 15:00:00,50.35,50.42,50.34,50.37,31831.0,46.5728,46.6375,46.5635,46.5913,31831.0
2019-06-19 15:30:00,50.39,50.5,50.36,50.38,77462.0,46.6098,46.7115,46.582,46.6005,77462.0
2019-06-20 09:30:00,51.74,51.83,51.41,51.68,50956.0,47.8585,47.9418,47.5533,47.803,50956.0
2019-06-20 10:00:00,51.68,51.69,51.34,51.4,19597.0,47.803,47.8123,47.4885,47.544,19597.0
2019-06-20 10:30:00,51.38,51.5,51.36,51.49,20452.0,47.5255,47.6365,47.507,47.6273,20452.0
2019-06-20 11:00:00,51.49,51.57,51.41,51.42,23256.0,47.6273,47.7013,47.5533,47.5625,23256.0
2019-06-20 11:30:00,51.41,51.63,51.38,51.58,15769.0,47.5533,47.7568,47.5255,47.7105,15769.0
2019-06-20 12:00:00,51.57,51.59,51.17,51.24,33832.0,47.7013,47.7198,47.3313,47.396,33832.0
2019-06-20 12:30:00,51.25,51.36,51.21,51.36,12707.0,47.4053,47.507,47.3683,47.507,12707.0
2019-06-20 13:00:00,51.38,51.41,51.27,51.37,7251.0,47.5255,47.5533,47.4238,47.5163,7251.0
2019-06-20 13:30:00,51.38,51.42,51.31,51.36,6869.0,47.5255,47.5625,47.4608,47.507,6869.0
2019-06-20 14:00:00,51.35,51.52,51.34,51.52,11347.0,47.4978,47.655,47.4885,47.655,11347.0
2019-06-20 14:30:00,51.52,51.54,51.42,51.42,15291.0,47.655,47.6735,47.5625,47.5625,15291.0
2019-06-20 15:00:00,51.43,51.52,51.41,51.5,18170.0,47.5718,47.655,47.5533,47.6365,18170.0
2019-06-20 15:30:00,51.49,51.75,51.47,51.75,40108.0,47.6273,47.8678,47.6088,47.8678,40108.0
2019-06-21 09:30:00,51.57,51.62,50.89,51.04,13822.0,47.7013,47.7475,47.0723,47.211,13822.0
2019-06-21 10:00:00,51.06,51.18,51.01,51.15,9041.0,47.2295,47.3405,47.1833,47.3128,9041.0
2019-06-21 10:30:00,51.16,51.21,51.05,51.2,14277.0,47.322,47.3683,47.2203,47.359,14277.0
2019-06-21 11:00:00,51.2,51.3,51.12,51.15,15996.0,47.359,47.4515,47.285,47.3128,15996.0
2019-06-21 11:30:00,51.12,51.16,51.05,51.1,16674.0,47.285,47.322,47.2203,47.2665,16674.0
2019-06-21 12:00:00,51.13,51.14,50.98,51.06,11667.0,47.2943,47.3035,47.1555,47.2295,11667.0
2019-06-21 12:30:00,51.05,51.17,50.99,51.09,60705.0,47.2203,47.3313,47.1648,47.2573,60705.0
2019-06-21 13:00:00,51.07,51.08,50.93,50.98,12198.0,47.2388,47.248,47.1093,47.1555,12198.0
2019-06-21 13:30:00,51.01,51.02,50.85,50.86,30667.0,47.1833,47.1925,47.0353,47.0445,30667.0
2019-06-21 14:00:00,50.88,50.91,50.84,50.9,16548.0,47.063,47.0908,47.026,47.0815,16548.0
2019-06-21 14:30:00,50.91,50.91,50.87,50.89,16723.0,47.0908,47.0908,47.0538,47.0723,16723.0
2019-06-21 15:00:00,50.89,50.9,50.82,50.86,19697.0,47.0723,47.0815,47.0075,47.0445,19697.0
2019-06-21 15:30:00,50.86,51.0,50.85,50.92,109223.0,47.0445,47.174,47.0353,47.1,109223.0
2019-06-24 09:30:00,51.05,51.07,50.83,51.05,8911.0,47.2203,47.2388,47.0168,47.2203,8911.0
2019-06-24 10:00:00,51.11,51.55,51.11,51.46,12141.0,47.2758,47.6828,47.2758,47.5995,12141.0
2019-06-24 10:30:00,51.5,51.57,51.34,51.4,8176.0,47.6365,47.7013,47.4885,47.544,8176.0
2019-06-24 11:00:00,51.42,51.49,51.36,51.37,10481.0,47.5625,47.6273,47.507,47.5163,10481.0
2019-06-24 11:30:00,51.38,51.4,51.28,51.29,8924.0,47.5255,47.544,47.433,47.4423,8924.0
2019-06-24 12:00:00,51.29,51.33,51.27,51.3,11972.0,47.4423,47.4793,47.4238,47.4515,11972.0
2019-06-24 12:30:00,51.29,51.32,51.2,51.28,27268.0,47.4423,47.47,47.359,47.433,27268.0
2019-06-24 13:00:00,51.28,51.28,51.13,51.13,9639.0,47.433,47.433,47.2943,47.2943,9639.0
2019-06-24 13:30:00,51.11,51.13,50.94,50.97,16983.0,47.2758,47.2943,47.1185,47.1463,16983.0
2019-06-24 14:00:00,50.97,51.04,50.95,50.97,22997.0,47.1463,47.211,47.1278,47.1463,22997.0
2019-06-24 14:30:00,50.95,50.95,50.76,50.77,18701.0,47.1278,47.1278,46.952,46.9613,18701.0
2019-06-24 15:00:00,50.82,51.01,50.79,50.97,23396.0,47.0075,47.1833,46.9798,47.1463,23396.0
2019-06-24 15:30:00,50.97,51.03,50.89,51.02,56969.0,47.1463,47.2018,47.0723,47.1925,56969.0
2019-06-25 09:30:00,50.98,50.98,50.56,50.67,9095.0,47.1555,47.1555,46.767,46.8688,9095.0
2019-06-25 10:00:00,50.77,50.77,50.61,50.72,13718.0,46.9613,46.9613,46.8133,46.915,13718.0
2019-06-25 10:30:00,50.75,50.77,50.63,50.7,10654.0,46.9428,46.9613,46.8318,46.8965,10654.0
2019-06-25 11:00:00,50.72,50.9,50.7,50.76,6831.0,46.915,47.0815,46.8965,46.952,6831.0
2019-06-25 11:30:00,50.74,50.84,50.73,50.83,12306.0,46.9335,47.026,46.9243,47.0168,12306.0
2019-06-25 12:00:00,50.81,50.82,50.75,50.78,16266.0,46.9983,47.0075,46.9428,46.9705,16266.0
2019-06-25 12:30:00,50.78,50.89,50.64,50.87,22155.0,46.9705,47.0723,46.841,47.0538,22155.0
2019-06-25 13:00:00,50.87,50.89,50.78,50.89,10524.0,47.0538,47.0723,46.9705,47.0723,10524.0
2019-06-25 13:30:00,50.91,51.31,50.91,51.08,277067.0,47.0908,47.4608,47.0908,47.248,277067.0
2019-06-25 14:00:00,51.09,51.33,51.04,51.25,14709.0,47.2573,47.4793,47.211,47.4053,14709.0
2019-06-25 14:30:00,51.23,51.4,51.12,51.31,23755.0,47.3868,47.544,47.285,47.4608,23755.0
2019-06-25 15:00:00,51.29,51.4,51.13,51.27,26950.0,47.4423,47.544,47.2943,47.4238,26950.0
2019-06-25 15:30:00,51.27,51.41,51.2,51.27,81420.0,47.4238,47.5533,47.359,47.4238,81420.0
2019-06-26 09:30:00,51.33,51.35,51.02,51.12,12177.0,47.4793,47.4978,47.1925,47.285,12177.0
2019-06-26 10:00:00,51.1,51.11,50.86,50.99,95880.0,47.2665,47.2758,47.0445,47.1648,95880.0
2019-06-26 10:30:00,50.99,51.08,50.93,51.02,7228.0,47.1648,47.248,47.1093,47.1925,7228.0
2019-06-26 11:00:00,50.98,51.11,50.87,50.9,16417.0,47.1555,47.2758,47.0538,47.0815,16417.0
2019-06-26 11:30:00,50.89,51.01,50.83,50.95,6448.0,47.0723,47.1833,47.0168,47.1278,6448.0
2019-06-26 12:00:00,50.99,51.04,50.9,50.97,34348.0,47.1648,47.211,47.0815,47.1463,34348.0
2019-06-26 12:30:00,51.01,51.02,50.95,50.99,4666.0,47.1833,47.1925,47.1278,47.1648,4666.0
2019-06-26 13:00:00,50.99,51.03,50.85,51.01,28427.0,47.1648,47.2018,47.0353,47.1833,28427.0
2019-06-26 13:30:00,51.0,51.22,50.96,51.2,11051.0,47.174,47.3775,47.137,47.359,11051.0
2019-06-26 14:00:00,51.21,51.3,51.16,51.3,12372.0,47.3683,47.4515,47.322,47.4515,12372.0
2019-06-26 14:30:00,51.26,51.27,51.06,51.1,11414.0,47.4145,47.4238,47.2295,47.2665,11414.0
2019-06-26 15:00:00,51.1,51.12,51.0,51.02,14775.0,47.2665,47.285,47.174,47.1925,14775.0
2019-06-26 15:30:00,51.0,51.09,50.95,51.03,66001.0,47.174,47.2573,47.1278,47.2018,66001.0
2019-06-27 09:30:00,51.23,51.24,51.01,51.08,3177.0,47.3868,47.396,47.1833,47.248,3177.0
2019-06-27 10:00:00,51.18,51.2,51.04,51.09,8103.0,47.3405,47.359,47.211,47.2573,8103.0
2019-06-27 10:30:00,51.07,51.11,50.92,51.03,7855.0,47.2388,47.2758,47.1,47.2018,7855.0
2019-06-27 11:00:00,51.05,51.14,51.05,51.07,6802.0,47.2203,47.3035,47.2203,47.2388,6802.0
2019-06-27 11:30:00,51.03,51.14,50.98,50.98,5422.0,47.2018,47.3035,47.1555,47.1555,5422.0
2019-06-27 12:00:00,50.99,51.37,50.99,51.36,7918.0,47.1648,47.5163,47.1648,47.507,7918.0
2019-06-27 12:30:00,51.37,51.42,51.28,51.28,9708.0,47.5163,47.5625,47.433,47.433,9708.0
2019-06-27 13:00:00,51.27,51.45,51.27,51.45,8373.0,47.4238,47.5903,47.4238,47.5903,8373.0
2019-06-27 13:30:00,51.47,51.54,51.42,51.42,6886.0,47.6088,47.6735,47.5625,47.5625,6886.0
2019-06-27 14:00:00,51.42,51.58,51.41,51.52,13010.0,47.5625,47.7105,47.5533,47.655,13010.0
2019-06-27 14:30:00,51.51,51.54,51.46,51.49,10423.0,47.6458,47.6735,47.5995,47.6273,10423.0
2019-06-27 15:00:00,51.49,51.55,51.48,51.53,11860.0,47.6273,47.6828,47.618,47.6643,11860.0
2019-06-27 15:30:00,51.53,51.57,51.43,51.44,53520.0,47.6643,47.7013,47.5718,47.581,53520.0
2019-06-28 09:30:00,51.64,51.95,51.39,51.87,9966.0,47.766,48.0528,47.5348,47.9788,9966.0
2019-06-28 10:00:00,51.94,51.96,51.7,51.93,6416.0,48.0435,48.062,47.8215,48.0343,6416.0
2019-06-28 10:30:00,51.9,52.0,51.85,51.96,7011.0,48.0065,48.099,47.9603,48.062,7011.0
2019-06-28 11:00:00,51.98,51.98,51.78,51.87,9570.0,48.0805,48.0805,47.8955,47.9788,9570.0
2019-06-28 11:30:00,51.81,51.92,51.78,51.84,8151.0,47.9233,48.025,47.8955,47.951,8151.0
2019-06-28 12:00:00,51.81,51.84,51.73,51.81,4101.0,47.9233,47.951,47.8493,47.9233,4101.0
2019-06-28 12:30:00,51.79,51.85,51.67,51.81,12019.0,47.9048,47.9603,47.7938,47.9233,12019.0
2019-06-28 13:00:00,51.77,51.86,51.72,51.84,5900.0,47.8863,47.9695,47.84,47.951,5900.0
2019-06-28 13:30:00,51.84,51.84,51.68,51.78,11698.0,47.951,47.951,47.803,47.8955,11698.0
2019-06-28 14:00:00,51.77,51.9,51.73,51.82,18312.0,47.8863,48.0065,47.8493,47.9325,18312.0
2019-06-28 14:30:00,51.81,51.9,51.77,51.87,10013.0,47.9233,48.0065,47.8863,47.9788,10013.0
2019-06-28 15:00:00,51.86,51.92,51.84,51.92,10274.0,47.9695,48.025,47.951,48.025,10274.0
2019-06-28 15:30:00,51.91,52.19,51.77,52.07,127296.0,48.0158,48.2748,47.8863,48.1638,127296.0
2019-07-01 09:30:00,52.63,52.9,52.39,52.39,14810.0,48.6818,48.9315,48.4598,48.4598,14810.0
2019-07-01 10:00:00,52.52,52.54,52.07,52.13,13968.0,48.58,48.5985,48.1638,48.2193,13968.0
2019-07-01 10:30:00,52.18,52.33,51.95,51.97,16372.0,48.2655,48.4043,48.0528,48.0713,16372.0
2019-07-01 11:00:00,51.96,52.16,51.85,51.89,10680.0,48.062,48.247,47.9603,47.9973,10680.0
2019-07-01 11:30:00,51.88,52.07,51.8,51.94,10234.0,47.988,48.1638,47.914,48.0435,10234.0
2019-07-01 12:00:00,51.94,52.08,51.84,51.88,19866.0,48.0435,48.173,47.951,47.988,19866.0
2019-07-01 12:30:00,51.86,51.95,51.77,51.79,11958.0,47.9695,48.0528,47.8863,47.9048,11958.0
2019-07-01 13:00:00,51.83,51.88,51.58,51.6,15188.0,47.9418,47.988,47.7105,47.729,15188.0
2019-07-01 13:30:00,51.58,51.58,51.47,51.47,9927.0,47.7105,47.7105,47.6088,47.6088,9927.0
2019-07-01 14:00:00,51.47,51.53,51.39,51.42,7825.0,47.6088,47.6643,47.5348,47.5625,7825.0
2019-07-01 14:30:00,51.41,51.52,51.41,51.52,7084.0,47.5533,47.655,47.5533,47.655,7084.0
2019-07-01 15:00:00,51.52,51.78,51.52,51.56,17447.0,47.655,47.8955,47.655,47.692,17447.0
2019-07-01 15:30:00,51.58,51.77,51.5,51.65,49470.0,47.7105,47.8863,47.6365,47.7753,49470.0
2019-07-02 09:30:00,51.68,51.85,51.39,51.84,77231.0,47.803,47.9603,47.5348,47.951,77231.0
2019-07-02 10:00:00,51.84,52.16,51.82,52.11,29804.0,47.951,48.247,47.9325,48.2008,29804.0
2019-07-02 10:30:00,52.09,52.17,52.0,52.07,10911.0,48.1823,48.2563,48.099,48.1638,10911.0
2019-07-02 11:00:00,52.11,52.15,51.94,51.95,13096.0,48.2008,48.2378,48.0435,48.0528,13096.0
2019-07-02 11:30:00,51.96,51.96,51.66,51.66,10309.0,48.062,48.062,47.7845,47.7845,10309.0
2019-07-02 12:00:00,51.67,51.74,51.6,51.6,9327.0,47.7938,47.8585,47.729,47.729,9327.0
2019-07-02 12:30:00,51.6,51.67,51.55,51.65,7098.0,47.729,47.7938,47.6828,47.7753,7098.0
2019-07-02 13:00:00,51.65,51.71,51.62,51.7,5705.0,47.7753,47.8308,47.7475,47.8215,5705.0
2019-07-02 13:30:00,51.67,51.94,51.63,51.87,14496.0,47.7938,48.0435,47.7568,47.9788,14496.0
2019-07-02 14:00:00,51.88,52.0,51.88,51.94,8465.0,47.988,48.099,47.988,48.0435,8465.0
2019-07-02 14:30:00,51.94,51.94,51.74,51.78,9428.0,48.0435,48.0435,47.8585,47.8955,9428.0
2019-07-02 15:00:00,51.78,51.79,51.67,51.77,6441.0,47.8955,47.9048,47.7938,47.8863,6441.0
2019-07-02 15:30:00,51.75,51.89,51.71,51.75,49595.0,47.8678,47.9973,47.8308,47.8678,49595.0
2019-07-03 09:30:00,51.92,52.0,51.48,51.72,9017.0,48.025,48.099,47.618,47.84,9017.0
2019-07-03 10:00:00,51.72,51.79,51.53,51.59,7701.0,47.84,47.9048,47.6643,47.7198,7701.0
2019-07-03 10:30:00,51.57,51.76,51.57,51.69,5410.0,47.7013,47.877,47.7013,47.8123,5410.0
2019-07-03 11:00:00,51.72,51.81,51.68,51.68,8517.0,47.84,47.9233,47.803,47.803,8517.0
2019-07-03 11:30:00,51.67,51.98,51.66,51.88,11942.0,47.7938,48.0805,47.7845,47.988,11942.0
2019-07-03 12:00:00,51.91,52.07,51.87,52.03,13350.0,48.0158,48.1638,47.9788,48.1268,13350.0
2019-07-03 12:30:00,52.05,52.21,51.89,52.12,19183.0,48.1453,48.2933,47.9973,48.21,19183.0
2019-07-05 09:30:00,51.79,52.06,51.5,51.88,15298.0,47.9048,48.1545,47.6365,47.988,15298.0
2019-07-05 10:00:00,51.81,52.03,51.71,51.78,16615.0,47.9233,48.1268,47.8308,47.8955,16615.0
2019-07-05 10:30:00,51.77,51.84,51.51,51.8,7221.0,47.8863,47.951,47.6458,47.914,7221.0
2019-07-05 11:00:00,51.81,51.96,51.79,51.88,8336.0,47.9233,48.062,47.9048,47.988,8336.0
2019-07-05 11:30:00,51.91,51.92,51.81,51.88,4401.0,48.0158,48.025,47.9233,47.988,4401.0
2019-07-05 12:00:00,51.84,51.91,51.77,51.91,4834.0,47.951,48.0158,47.8863,48.0158,4834.0
2019-07-05 12:30:00,51.91,52.05,51.91,52.02,3105.0,48.0158,48.1453,48.0158,48.1175,3105.0
2019-07-05 13:00:00,52.04,52.12,52.02,52.1,6681.0,48.136,48.21,48.1175,48.1915,6681.0
2019-07-05 13:30:00,52.08,52.15,52.08,52.13,4662.0,48.173,48.2378,48.173,48.2193,4662.0
2019-07-05 14:00:00,52.12,52.19,52.07,52.08,8869.0,48.21,48.2748,48.1638,48.173,8869.0
2019-07-05 14:30:00,52.09,52.27,52.08,52.17,13255.0,48.1823,48.3488,48.173,48.2563,13255.0
2019-07-05 15:00:00,52.17,52.21,52.11,52.19,9139.0,48.2563,48.2933,48.2008,48.2748,9139.0
2019-07-05 15:30:00,52.21,52.29,52.15,52.23,51918.0,48.2933,48.3673,48.2378,48.3118,51918.0
2019-07-08 09:30:00,51.95,52.16,51.64,51.95,14927.0,48.0528,48.247,47.766,48.0528,14927.0
2019-07-08 10:00:00,51.93,52.16,51.92,51.97,7556.0,48.0343,48.247,48.025,48.0713,7556.0
2019-07-08 10:30:00,51.98,52.06,51.83,51.83,9289.0,48.0805,48.1545,47.9418,47.9418,9289.0
2019-07-08 11:00:00,51.84,51.88,51.75,51.78,8101.0,47.951,47.988,47.8678,47.8955,8101.0
2019-07-08 11:30:00,51.76,51.86,51.74,51.86,7140.0,47.877,47.9695,47.8585,47.9695,7140.0
2019-07-08 12:00:00,51.84,52.0,51.76,51.96,13454.0,47.951,48.099,47.877,48.062,13454.0
2019-07-08 12:30:00,51.96,52.05,51.94,52.01,10043.0,48.062,48.1453,48.0435,48.1083,10043.0
2019-07-08 13:00:00,52.01,52.04,51.97,52.01,9828.0,48.1083,48.136,48.0713,48.1083,9828.0
2019-07-08 13:30:00,52.01,52.01,51.89,51.9,10479.0,48.1083,48.1083,47.9973,48.0065,10479.0
2019-07-08 14:00:00,51.89,51.92,51.73,51.9,12240.0,47.9973,48.025,47.8493,48.0065,12240.0
2019-07-08 14:30:00,51.9,51.95,51.86,51.91,19525.0,48.0065,48.0528,47.9695,48.0158,19525.0
2019-07-08 15:00:00,51.92,52.0,51.91,51.98,28702.0,48.025,48.099,48.0158,48.0805,28702.0
2019-07-08 15:30:00,52.0,52.01,51.92,51.99,53924.0,48.099,48.1083,48.025,48.0898,53924.0
2019-07-09 09:30:00,51.84,51.94,51.43,51.5,7889.0,47.951,48.0435,47.5718,47.6365,7889.0
2019-07-09 10:00:00,51.52,51.62,51.5,51.56,28411.0,47.655,47.7475,47.6365,47.692,28411.0
2019-07-09 10:30:00,51.56,51.74,51.54,51.64,27598.0,47.692,47.8585,47.6735,47.766,27598.0
2019-07-09 11:00:00,51.58,51.73,51.58,51.63,10458.0,47.7105,47.8493,47.7105,47.7568,10458.0
2019-07-09 11:30:00,51.63,51.69,51.59,51.62,15055.0,47.7568,47.8123,47.7198,47.7475,15055.0
2019-07-09 12:00:00,51.62,51.69,51.59,51.66,9561.0,47.7475,47.8123,47.7198,47.7845,9561.0
2019-07-09 12:30:00,51.66,51.66,51.57,51.62,11786.0,47.7845,47.7845,47.7013,47.7475,11786.0
2019-07-09 13:00:00,51.61,51.73,51.55,51.72,17507.0,47.7383,47.8493,47.6828,47.84,17507.0
2019-07-09 13:30:00,51.73,51.82,51.67,51.82,21134.0,47.8493,47.9325,47.7938,47.9325,21134.0
2019-07-09 14:00:00,51.81,51.84,51.75,51.77,10018.0,47.9233,47.951,47.8678,47.8863,10018.0
2019-07-09 14:30:00,51.77,51.97,51.74,51.96,78685.0,47.8863,48.0713,47.8585,48.062,78685.0
2019-07-09 15:00:00,51.99,52.08,51.97,52.07,148245.0,48.0898,48.173,48.0713,48.1638,148245.0
2019-07-09 15:30:00,52.08,52.17,52.01,52.09,31876.0,48.173,48.2563,48.1083,48.1823,31876.0
2019-07-10 09:30:00,52.34,52.64,52.21,52.3,19111.0,48.4135,48.691,48.2933,48.3765,19111.0
2019-07-10 10:00:00,52.29,52.44,52.25,52.3,25234.0,48.3673,48.506,48.3303,48.3765,25234.0
2019-07-10 10:30:00,52.34,52.44,52.31,52.37,97121.0,48.4135,48.506,48.3858,48.4413,97121.0
2019-07-10 11:00:00,52.39,52.4,51.9,52.03,14190.0,48.4598,48.469,48.0065,48.1268,14190.0
2019-07-10 11:30:00,52.08,52.3,52.08,52.28,10334.0,48.173,48.3765,48.173,48.358,10334.0
2019-07-10 12:00:00,52.29,52.4,52.29,52.4,6272.0,48.3673,48.469,48.3673,48.469,6272.0
2019-07-10 12:30:00,52.42,52.42,52.34,52.4,8866.0,48.4875,48.4875,48.4135,48.469,8866.0
2019-07-10 13:00:00,52.4,52.46,52.23,52.26,15173.0,48.469,48.5245,48.3118,48.3395,15173.0
2019-07-10 13:30:00,52.27,52.37,52.26,52.29,5437.0,48.3488,48.4413,48.3395,48.3673,5437.0
2019-07-10 14:00:00,52.31,52.34,52.11,52.15,10867.0,48.3858,48.4135,48.2008,48.2378,10867.0
2019-07-10 14:30:00,52.15,52.15,52.01,52.05,11896.0,48.2378,48.2378,48.1083,48.1453,11896.0
2019-07-10 15:00:00,52.05,52.06,51.98,52.01,14258.0,48.1453,48.1545,48.0805,48.1083,14258.0
2019-07-10 15:30:00,52.01,52.06,51.9,52.0,68578.0,48.1083,48.1545,48.0065,48.099,68578.0
2019-07-11 09:30:00,52.02,52.25,51.93,52.05,33557.0,48.1175,48.3303,48.0343,48.1453,33557.0
2019-07-11 10:00:00,52.09,52.29,51.99,52.04,18547.0,48.1823,48.3673,48.0898,48.136,18547.0
2019-07-11 10:30:00,52.02,52.07,51.91,52.0,13500.0,48.1175,48.1638,48.0158,48.099,13500.0
2019-07-11 11:00:00,52.0,52.1,51.96,52.01,11447.0,48.099,48.1915,48.062,48.1083,11447.0
2019-07-11 11:30:00,51.99,52.16,51.97,52.16,28275.0,48.0898,48.247,48.0713,48.247,28275.0
2019-07-11 12:00:00,52.16,52.21,52.11,52.15,8504.0,48.247,48.2933,48.2008,48.2378,8504.0
2019-07-11 12:30:00,52.13,52.18,52.0,52.0,12386.0,48.2193,48.2655,48.099,48.099,12386.0
2019-07-11 13:00:00,52.0,52.27,51.76,51.77,63668.0,48.099,48.3488,47.877,47.8863,63668.0
2019-07-11 13:30:00,51.76,52.05,51.75,52.05,12514.0,47.877,48.1453,47.8678,48.1453,12514.0
2019-07-11 14:00:00,52.05,52.06,51.94,51.95,8330.0,48.1453,48.1545,48.0435,48.0528,8330.0
2019-07-11 14:30:00,51.95,52.02,51.95,52.01,8621.0,48.0528,48.1175,48.0528,48.1083,8621.0
2019-07-11 15:00:00,52.01,52.04,51.94,51.97,19940.0,48.1083,48.136,48.0435,48.0713,19940.0
2019-07-11 15:30:00,51.96,52.04,51.94,52.03,27144.0,48.062,48.136,48.0435,48.1268,27144.0
2019-07-12 09:30:00,52.11,52.63,52.11,52.5,9816.0,48.2008,48.6818,48.2008,48.5615,9816.0
2019-07-12 10:00:00,52.52,52.78,52.52,52.74,8572.0,48.58,48.8205,48.58,48.7835,8572.0
2019-07-12 10:30:00,52.75,52.88,52.73,52.78,11766.0,48.7928,48.913,48.7743,48.8205,11766.0
2019-07-12 11:00:00,52.79,52.93,52.77,52.93,5360.0,48.8298,48.9592,48.8113,48.9592,5360.0
2019-07-12 11:30:00,52.93,53.0,52.85,52.86,12095.0,48.9592,49.024,48.8853,48.8945,12095.0
2019-07-12 12:00:00,52.87,52.87,52.69,52.77,11879.0,48.9038,48.9038,48.7373,48.8113,11879.0
2019-07-12 12:30:00,52.75,52.83,52.71,52.78,6159.0,48.7928,48.8668,48.7558,48.8205,6159.0
2019-07-12 13:00:00,52.78,52.79,52.76,52.79,5612.0,48.8205,48.8298,48.802,48.8298,5612.0
2019-07-12 13:30:00,52.77,52.9,52.74,52.85,8498.0,48.8113,48.9315,48.7835,48.8853,8498.0
2019-07-12 14:00:00,52.86,52.95,52.84,52.87,8987.0,48.8945,48.9777,48.876,48.9038,8987.0
2019-07-12 14:30:00,52.87,53.02,52.86,53.0,8849.0,48.9038,49.0425,48.8945,49.024,8849.0
2019-07-12 15:00:00,53.0,53.03,52.97,53.01,14435.0,49.024,49.0517,48.9962,49.0332,14435.0
2019-07-12 15:30:00,53.02,53.05,52.95,52.95,45209.0,49.0425,49.0702,48.9777,48.9777,45209.0
2019-07-15 09:30:00,52.98,53.16,52.61,52.76,11827.0,49.0055,49.172,48.6633,48.802,11827.0
2019-07-15 10:00:00,52.72,52.91,52.72,52.79,7274.0,48.765,48.9408,48.765,48.8298,7274.0
2019-07-15 10:30:00,52.83,52.86,52.48,52.65,39863.0,48.8668,48.8945,48.543,48.7003,39863.0
2019-07-15 11:00:00,52.63,52.63,52.31,52.4,69892.0,48.6818,48.6818,48.3858,48.469,69892.0
2019-07-15 11:30:00,52.38,52.58,52.3,52.58,9288.0,48.4505,48.6355,48.3765,48.6355,9288.0
2019-07-15 12:00:00,52.58,52.61,52.45,52.61,5252.0,48.6355,48.6633,48.5153,48.6633,5252.0
2019-07-15 12:30:00,52.57,52.61,52.55,52.61,7106.0,48.6263,48.6633,48.6078,48.6633,7106.0
2019-07-15 13:00:00,52.61,52.68,52.58,52.61,4648.0,48.6633,48.728,48.6355,48.6633,4648.0
2019-07-15 13:30:00,52.63,52.69,52.58,52.62,5532.0,48.6818,48.7373,48.6355,48.6725,5532.0
2019-07-15 14:00:00,52.6,52.68,52.58,52.61,3943.0,48.654,48.728,48.6355,48.6633,3943.0
2019-07-15 14:30:00,52.62,52.69,52.59,52.68,5603.0,48.6725,48.7373,48.6448,48.728,5603.0
2019-07-15 15:00:00,52.7,52.7,52.58,52.58,8868.0,48.7465,48.7465,48.6355,48.6355,8868.0
2019-07-15 15:30:00,52.59,52.7,52.59,52.63,44476.0,48.6448,48.7465,48.6448,48.6818,44476.0
2019-07-16 09:30:00,52.6,52.79,52.46,52.57,6011.0,48.654,48.8298,48.5245,48.6263,6011.0
2019-07-16 10:00:00,52.46,52.79,52.44,52.78,10310.0,48.5245,48.8298,48.506,48.8205,10310.0
2019-07-16 10:30:00,52.74,52.94,52.66,52.94,6217.0,48.7835,48.9685,48.7095,48.9685,6217.0
2019-07-16 11:00:00,52.91,52.97,52.8,52.89,6150.0,48.9408,48.9962,48.839,48.9223,6150.0
2019-07-16 11:30:00,52.91,52.97,52.82,52.84,5200.0,48.9408,48.9962,48.8575,48.876,5200.0
2019-07-16 12:00:00,52.84,52.89,52.77,52.87,7123.0,48.876,48.9223,48.8113,48.9038,7123.0
2019-07-16 12:30:00,52.87,53.0,52.86,52.91,5307.0,48.9038,49.024,48.8945,48.9408,5307.0
2019-07-16 13:00:00,52.92,53.12,52.92,53.1,15537.0,48.95,49.135,48.95,49.1165,15537.0
2019-07-16 13:30:00,53.1,53.1,52.94,52.99,9167.0,49.1165,49.1165,48.9685,49.0147,9167.0
2019-07-16 14:00:00,53.0,53.0,52.91,52.96,10020.0,49.024,49.024,48.9408,48.987,10020.0
2019-07-16 14:30:00,52.94,53.03,52.92,52.98,7852.0,48.9685,49.0517,48.95,49.0055,7852.0
2019-07-16 15:00:00,52.97,53.05,52.89,52.94,88293.0,48.9962,49.0702,48.9223,48.9685,88293.0
2019-07-16 15:30:00,52.95,53.03,52.93,53.01,32135.0,48.9777,49.0517,48.9592,49.0332,32135.0
2019-07-17 09:30:00,53.01,53.01,52.46,52.83,3332.0,49.0332,49.0332,48.5245,48.8668,3332.0
2019-07-17 10:00:00,52.79,52.86,52.68,52.75,6511.0,48.8298,48.8945,48.728,48.7928,6511.0
2019-07-17 10:30:00,52.7,52.92,52.69,52.92,26045.0,48.7465,48.95,48.7373,48.95,26045.0
2019-07-17 11:00:00,52.93,53.09,52.92,53.08,17702.0,48.9592,49.1072,48.95,49.098,17702.0
2019-07-17 11:30:00,53.09,53.13,52.97,53.0,4847.0,49.1072,49.1442,48.9962,49.024,4847.0
2019-07-17 12:00:00,53.02,53.05,52.95,52.99,6518.0,49.0425,49.0702,48.9777,49.0147,6518.0
2019-07-17 12:30:00,52.95,53.05,52.92,53.01,9543.0,48.9777,49.0702,48.95,49.0332,9543.0
2019-07-17 13:00:00,53.02,53.1,52.99,53.09,3501.0,49.0425,49.1165,49.0147,49.1072,3501.0
2019-07-17 13:30:00,53.09,53.28,53.02,53.05,39139.0,49.1072,49.283,49.0425,49.0702,39139.0
2019-07-17 14:00:00,53.03,53.21,53.01,53.19,35252.0,49.0517,49.2182,49.0332,49.1997,35252.0
2019-07-17 14:30:00,53.17,53.25,53.09,53.11,39616.0,49.1812,49.2552,49.1072,49.1257,39616.0
2019-07-17 15:00:00,53.1,53.17,52.99,53.0,16361.0,49.1165,49.1812,49.0147,49.024,16361.0
2019-07-17 15:30:00,52.99,53.07,52.96,53.04,49954.0,49.0147,49.0887,48.987,49.061,49954.0
2019-07-18 09:30:00,52.9,53.1,52.9,53.01,8313.0,48.9315,49.1165,48.9315,49.0332,8313.0
2019-07-18 10:00:00,52.96,53.02,52.85,52.87,32317.0,48.987,49.0425,48.8853,48.9038,32317.0
2019-07-18 10:30:00,52.85,52.96,52.85,52.91,13053.0,48.8853,48.987,48.8853,48.9408,13053.0
2019-07-18 11:00:00,52.91,52.99,52.8,52.88,32895.0,48.9408,49.0147,48.839,48.913,32895.0
2019-07-18 11:30:00,52.89,52.96,52.85,52.95,16014.0,48.9223,48.987,48.8853,48.9777,16014.0
2019-07-18 12:00:00,52.93,52.97,52.88,52.97,7632.0,48.9592,48.9962,48.913,48.9962,7632.0
2019-07-18 12:30:00,52.97,53.01,52.87,52.9,12884.0,48.9962,49.0332,48.9038,48.9315,12884.0
2019-07-18 13:00:00,52.9,52.96,52.87,52.91,9745.0,48.9315,48.987,48.9038,48.9408,9745.0
2019-07-18 13:30:00,52.91,52.93,52.85,52.86,8750.0,48.9408,48.9592,48.8853,48.8945,8750.0
2019-07-18 14:00:00,52.85,52.95,52.85,52.95,14831.0,48.8853,48.9777,48.8853,48.9777,14831.0
2019-07-18 14:30:00,52.94,53.05,52.92,53.04,6936.0,48.9685,49.0702,48.95,49.061,6936.0
2019-07-18 15:00:00,53.04,53.11,52.95,53.0,14944.0,49.061,49.1257,48.9777,49.024,14944.0
2019-07-18 15:30:00,53.0,53.05,52.87,52.93,28676.0,49.024,49.0702,48.9038,48.9592,28676.0
2019-07-19 09:30:00,53.09,53.21,53.02,53.13,5078.0,49.1072,49.2182,49.0425,49.1442,5078.0
2019-07-19 10:00:00,53.15,53.24,53.08,53.18,6299.0,49.1627,49.246,49.098,49.1905,6299.0
2019-07-19 10:30:00,53.15,53.22,52.95,53.01,9947.0,49.1627,49.2275,48.9777,49.0332,9947.0
2019-07-19 11:00:00,53.04,53.11,52.98,52.98,6873.0,49.061,49.1257,49.0055,49.0055,6873.0
2019-07-19 11:30:00,52.96,53.08,52.93,53.04,8202.0,48.987,49.098,48.9592,49.061,8202.0
2019-07-19 12:00:00,53.04,53.18,53.04,53.05,13772.0,49.061,49.1905,49.061,49.0702,13772.0
2019-07-19 12:30:00,53.05,53.16,53.05,53.15,5507.0,49.0702,49.172,49.0702,49.1627,5507.0
2019-07-19 13:00:00,53.13,53.26,53.13,53.24,7396.0,49.1442,49.2645,49.1442,49.246,7396.0
2019-07-19 13:30:00,53.21,53.35,53.19,53.34,5019.0,49.2182,49.3477,49.1997,49.3385,5019.0
2019-07-19 14:00:00,53.36,53.37,53.17,53.17,4991.0,49.357,49.3662,49.1812,49.1812,4991.0
2019-07-19 14:30:00,53.19,53.25,53.04,53.08,12413.0,49.1997,49.2552,49.061,49.098,12413.0
2019-07-19 15:00:00,53.06,53.06,52.76,52.98,29326.0,49.0795,49.0795,48.802,49.0055,29326.0
2019-07-19 15:30:00,52.99,53.07,52.95,52.99,38965.0,49.0147,49.0887,48.9777,49.0147,38965.0
2019-07-22 09:30:00,52.99,53.3,52.94,53.17,26184.0,49.0147,49.3015,48.9685,49.1812,26184.0
2019-07-22 10:00:00,53.21,53.22,52.73,52.76,39853.0,49.2182,49.2275,48.7743,48.802,39853.0
2019-07-22 10:30:00,52.77,52.81,52.34,52.4,21416.0,48.8113,48.8483,48.4135,48.469,21416.0
2019-07-22 11:00:00,52.41,52.63,52.39,52.56,17210.0,48.4783,48.6818,48.4598,48.617,17210.0
2019-07-22 11:30:00,52.57,52.71,52.57,52.7,7259.0,48.6263,48.7558,48.6263,48.7465,7259.0
2019-07-22 12:00:00,52.7,52.73,52.63,52.67,7129.0,48.7465,48.7743,48.6818,48.7188,7129.0
2019-07-22 12:30:00,52.66,52.8,52.66,52.79,9778.0,48.7095,48.839,48.7095,48.8298,9778.0
2019-07-22 13:00:00,52.77,52.83,52.74,52.76,5100.0,48.8113,48.8668,48.7835,48.802,5100.0
2019-07-22 13:30:00,52.77,52.79,52.63,52.66,12241.0,48.8113,48.8298,48.6818,48.7095,12241.0
2019-07-22 14:00:00,52.68,52.69,52.52,52.54,15008.0,48.728,48.7373,48.58,48.5985,15008.0
2019-07-22 14:30:00,52.54,52.55,52.29,52.29,25978.0,48.5985,48.6078,48.3673,48.3673,25978.0
2019-07-22 15:00:00,52.28,52.37,52.06,52.11,36017.0,48.358,48.4413,48.1545,48.2008,36017.0
2019-07-22 15:30:00,52.11,52.37,51.99,52.11,235997.0,48.2008,48.4413,48.0898,48.2008,235997.0
2019-07-23 09:30:00,52.43,52.54,52.25,52.53,9975.0,48.4968,48.5985,48.3303,48.5893,9975.0
2019-07-23 10:00:00,52.46,52.71,52.45,52.54,18016.0,48.5245,48.7558,48.5153,48.5985,18016.0
2019-07-23 10:30:00,52.61,52.66,52.59,52.63,2700.0,48.6633,48.7095,48.6448,48.6818,2700.0
2019-07-23 11:00:00,52.63,52.63,52.49,52.54,3000.0,48.6818,48.6818,48.5523,48.5985,3000.0
2019-07-23 11:30:00,52.51,52.56,52.43,52.51,2571.0,48.5708,48.617,48.4968,48.5708,2571.0
2019-07-23 12:00:00,52.49,52.58,52.45,52.56,2123.0,48.5523,48.6355,48.5153,48.617,2123.0
2019-07-23 12:30:00,52.56,52.66,52.56,52.59,3301.0,48.617,48.7095,48.617,48.6448,3301.0
2019-07-23 13:00:00,52.59,52.73,52.59,52.73,5239.0,48.6448,48.7743,48.6448,48.7743,5239.0
2019-07-23 13:30:00,52.74,52.83,52.68,52.78,5693.0,48.7835,48.8668,48.728,48.8205,5693.0
2019-07-23 14:00:00,52.79,52.83,52.76,52.81,2187.0,48.8298,48.8668,48.802,48.8483,2187.0
2019-07-23 14:30:00,52.81,52.89,52.81,52.89,4000.0,48.8483,48.9223,48.8483,48.9223,4000.0
2019-07-23 15:00:00,52.89,53.0,52.88,52.98,9247.0,48.9223,49.024,48.913,49.0055,9247.0
2019-07-23 15:30:00,53.01,53.12,53.0,53.12,34398.0,49.0332,49.135,49.024,49.135,34398.0
2019-07-24 09:30:00,52.78,53.17,52.78,52.97,16568.0,48.8205,49.1812,48.8205,48.9962,16568.0
2019-07-24 10:00:00,52.95,53.08,52.92,53.02,12513.0,48.9777,49.098,48.95,49.0425,12513.0
2019-07-24 10:30:00,53.0,53.05,52.83,53.03,26743.0,49.024,49.0702,48.8668,49.0517,26743.0
2019-07-24 11:00:00,53.09,53.25,53.07,53.11,7187.0,49.1072,49.2552,49.0887,49.1257,7187.0
2019-07-24 11:30:00,53.12,53.13,52.98,53.02,5698.0,49.135,49.1442,49.0055,49.0425,5698.0
2019-07-24 12:00:00,53.02,53.08,52.94,53.08,10352.0,49.0425,49.098,48.9685,49.098,10352.0
2019-07-24 12:30:00,53.05,53.17,53.05,53.16,3000.0,49.0702,49.1812,49.0702,49.172,3000.0
2019-07-24 13:00:00,53.16,53.16,53.05,53.11,6204.0,49.172,49.172,49.0702,49.1257,6204.0
2019-07-24 13:30:00,53.12,53.25,53.11,53.11,7365.0,49.135,49.2552,49.1257,49.1257,7365.0
2019-07-24 14:00:00,53.14,53.19,53.13,53.13,4370.0,49.1535,49.1997,49.1442,49.1442,4370.0
2019-07-24 14:30:00,53.14,53.31,53.13,53.31,5967.0,49.1535,49.3107,49.1442,49.3107,5967.0
2019-07-24 15:00:00,53.31,53.39,53.24,53.39,5525.0,49.3107,49.3847,49.246,49.3847,5525.0
2019-07-24 15:30:00,53.38,53.5,53.32,53.39,41604.0,49.3755,49.4865,49.32,49.3847,41604.0
2019-07-25 09:30:00,53.49,53.82,53.41,53.52,9293.0,49.4772,49.7825,49.4032,49.505,9293.0
2019-07-25 10:00:00,53.58,53.77,53.58,53.7,8280.0,49.5605,49.7362,49.5605,49.6715,8280.0
2019-07-25 10:30:00,53.75,53.96,53.74,53.91,15369.0,49.7177,49.912,49.7085,49.8657,15369.0
2019-07-25 11:00:00,53.94,54.0,53.85,53.85,10724.0,49.8935,49.949,49.8102,49.8102,10724.0
2019-07-25 11:30:00,53.82,53.9,53.42,53.43,66613.0,49.7825,49.8565,49.4125,49.4217,66613.0
2019-07-25 12:00:00,53.41,53.51,53.27,53.46,7751.0,49.4032,49.4957,49.2737,49.4495,7751.0
2019-07-25 12:30:00,53.48,53.51,53.19,53.21,12628.0,49.468,49.4957,49.1997,49.2182,12628.0
2019-07-25 13:00:00,53.23,53.32,53.0,53.04,8963.0,49.2367,49.32,49.024,49.061,8963.0
2019-07-25 13:30:00,53.11,53.29,53.1,53.12,7456.0,49.1257,49.2922,49.1165,49.135,7456.0
2019-07-25 14:00:00,53.16,53.39,53.16,53.28,4055.0,49.172,49.3847,49.172,49.283,4055.0
2019-07-25 14:30:00,53.28,53.29,53.15,53.22,4290.0,49.283,49.2922,49.1627,49.2275,4290.0
2019-07-25 15:00:00,53.23,53.42,53.23,53.35,20460.0,49.2367,49.4125,49.2367,49.3477,20460.0
2019-07-25 15:30:00,53.38,53.61,53.34,53.51,54502.0,49.3755,49.5882,49.3385,49.4957,54502.0
2019-07-26 09:30:00,53.66,53.74,53.45,53.59,6448.0,49.6345,49.7085,49.4402,49.5697,6448.0
2019-07-26 10:00:00,53.61,53.61,53.42,53.52,6578.0,49.5882,49.5882,49.4125,49.505,6578.0
2019-07-26 10:30:00,53.49,53.7,53.48,53.69,8823.0,49.4772,49.6715,49.468,49.6622,8823.0
2019-07-26 11:00:00,53.68,53.85,53.68,53.8,3486.0,49.653,49.8102,49.653,49.764,3486.0
2019-07-26 11:30:00,53.81,53.81,53.61,53.73,4418.0,49.7732,49.7732,49.5882,49.6992,4418.0
2019-07-26 12:00:00,53.73,53.81,53.68,53.68,2873.0,49.6992,49.7732,49.653,49.653,2873.0
2019-07-26 12:30:00,53.71,53.76,53.67,53.76,3816.0,49.6807,49.727,49.6437,49.727,3816.0
2019-07-26 13:00:00,53.76,53.88,53.74,53.78,5253.0,49.727,49.838,49.7085,49.7455,5253.0
2019-07-26 13:30:00,53.78,53.84,53.72,53.72,4924.0,49.7455,49.801,49.69,49.69,4924.0
2019-07-26 14:00:00,53.72,53.78,53.7,53.73,5225.0,49.69,49.7455,49.6715,49.6992,5225.0
2019-07-26 14:30:00,53.74,53.84,53.73,53.77,7041.0,49.7085,49.801,49.6992,49.7362,7041.0
2019-07-26 15:00:00,53.79,53.83,53.74,53.8,7710.0,49.7547,49.7917,49.7085,49.764,7710.0
2019-07-26 15:30:00,53.8,53.82,53.55,53.61,29160.0,49.764,49.7825,49.5327,49.5882,29160.0
2019-07-29 09:30:00,53.51,53.73,53.37,53.68,10274.0,49.4957,49.6992,49.3662,49.653,10274.0
2019-07-29 10:00:00,53.59,53.62,53.43,53.48,13985.0,49.5697,49.5975,49.4217,49.468,13985.0
2019-07-29 10:30:00,53.45,53.69,53.42,53.55,11510.0,49.4402,49.6622,49.4125,49.5327,11510.0
2019-07-29 11:00:00,53.58,53.63,53.51,53.55,10875.0,49.5605,49.6067,49.4957,49.5327,10875.0
2019-07-29 11:30:00,53.55,53.61,53.48,53.55,6540.0,49.5327,49.5882,49.468,49.5327,6540.0
2019-07-29 12:00:00,53.55,53.57,53.43,53.57,19534.0,49.5327,49.5512,49.4217,49.5512,19534.0
2019-07-29 12:30:00,53.59,53.65,53.57,53.59,7199.0,49.5697,49.6252,49.5512,49.5697,7199.0
2019-07-29 13:00:00,53.59,53.67,53.55,53.55,4410.0,49.5697,49.6437,49.5327,49.5327,4410.0
2019-07-29 13:30:00,53.59,53.63,53.52,53.55,6041.0,49.5697,49.6067,49.505,49.5327,6041.0
2019-07-29 14:00:00,53.57,53.64,53.53,53.63,9298.0,49.5512,49.616,49.5142,49.6067,9298.0
2019-07-29 14:30:00,53.57,53.57,53.48,53.48,9891.0,49.5512,49.5512,49.468,49.468,9891.0
2019-07-29 15:00:00,53.47,53.55,53.44,53.46,11148.0,49.4587,49.5327,49.431,49.4495,11148.0
2019-07-29 15:30:00,53.48,53.66,53.43,53.59,49225.0,49.468,49.6345,49.4217,49.5697,49225.0
2019-07-30 09:30:00,53.28,53.48,53.11,53.37,8452.0,49.283,49.468,49.1257,49.3662,8452.0
2019-07-30 10:00:00,53.35,53.71,53.32,53.64,6774.0,49.3477,49.6807,49.32,49.616,6774.0
2019-07-30 10:30:00,53.64,53.74,53.32,53.45,20482.0,49.616,49.7085,49.32,49.4402,20482.0
2019-07-30 11:00:00,53.46,53.59,53.46,53.5,8268.0,49.4495,49.5697,49.4495,49.4865,8268.0
2019-07-30 11:30:00,53.5,53.57,53.4,53.45,10301.0,49.4865,49.5512,49.394,49.4402,10301.0
2019-07-30 12:00:00,53.44,53.55,53.44,53.55,5104.0,49.431,49.5327,49.431,49.5327,5104.0
2019-07-30 12:30:00,53.55,53.56,53.45,53.45,4212.0,49.5327,49.542,49.4402,49.4402,4212.0
2019-07-30 13:00:00,53.49,53.54,53.46,53.46,15936.0,49.4772,49.5235,49.4495,49.4495,15936.0
2019-07-30 13:30:00,53.48,53.69,53.47,53.6,33218.0,49.468,49.6622,49.4587,49.579,33218.0
2019-07-30 14:00:00,53.61,53.67,53.51,53.63,20527.0,49.5882,49.6437,49.4957,49.6067,20527.0
2019-07-30 14:30:00,53.65,53.99,53.65,53.99,14021.0,49.6252,49.9397,49.6252,49.9397,14021.0
2019-07-30 15:00:00,53.98,53.99,53.81,53.83,23911.0,49.9305,49.9397,49.7732,49.7917,23911.0
2019-07-30 15:30:00,53.82,54.07,53.8,54.05,78715.0,49.7825,50.0137,49.764,49.9952,78715.0
2019-07-31 09:30:00,54.23,54.53,53.94,54.47,17128.0,50.1617,50.4392,49.8935,50.3837,17128.0
2019-07-31 10:00:00,54.36,54.57,54.3,54.43,11022.0,50.282,50.4762,50.2265,50.3467,11022.0
2019-07-31 10:30:00,54.43,54.43,54.04,54.11,10038.0,50.3467,50.3467,49.986,50.0507,10038.0
2019-07-31 11:00:00,54.11,54.24,54.01,54.22,19070.0,50.0507,50.171,49.9582,50.1525,19070.0
2019-07-31 11:30:00,54.24,54.39,54.22,54.32,8714.0,50.171,50.3097,50.1525,50.245,8714.0
2019-07-31 12:00:00,54.34,54.47,54.3,54.35,13397.0,50.2635,50.3837,50.2265,50.2727,13397.0
2019-07-31 12:30:00,54.34,54.36,54.28,54.28,10374.0,50.2635,50.282,50.208,50.208,10374.0
2019-07-31 13:00:00,54.26,54.44,54.26,54.44,10278.0,50.1895,50.356,50.1895,50.356,10278.0
2019-07-31 13:30:00,54.46,54.56,54.46,54.51,14035.0,50.3745,50.467,50.3745,50.4207,14035.0
2019-07-31 14:00:00,54.51,54.6,54.34,54.53,19961.0,50.4207,50.504,50.2635,50.4392,19961.0
2019-07-31 14:30:00,54.59,54.59,53.61,53.96,28628.0,50.4947,50.4947,49.5882,49.912,28628.0
2019-07-31 15:00:00,53.94,54.38,53.81,54.31,29812.0,49.8935,50.3005,49.7732,50.2357,29812.0
2019-07-31 15:30:00,54.3,54.3,53.75,53.9,96673.0,50.2265,50.2265,49.7177,49.8565,96673.0
2019-08-01 09:30:00,53.92,53.92,53.01,53.16,8751.0,49.875,49.875,49.0332,49.172,8751.0
2019-08-01 10:00:00,53.15,53.49,53.0,53.46,15126.0,49.1627,49.4772,49.024,49.4495,15126.0
2019-08-01 10:30:00,53.44,53.58,53.39,53.47,12980.0,49.431,49.5605,49.3847,49.4587,12980.0
2019-08-01 11:00:00,53.44,53.52,53.35,53.43,15642.0,49.431,49.505,49.3477,49.4217,15642.0
2019-08-01 11:30:00,53.42,53.42,53.06,53.07,17742.0,49.4125,49.4125,49.0795,49.0887,17742.0
2019-08-01 12:00:00,53.09,53.12,52.76,52.83,19640.0,49.1072,49.135,48.802,48.8668,19640.0
2019-08-01 12:30:00,52.83,52.92,52.81,52.84,7161.0,48.8668,48.95,48.8483,48.876,7161.0
2019-08-01 13:00:00,52.86,52.89,52.36,52.37,23068.0,48.8945,48.9223,48.432,48.4413,23068.0
2019-08-01 13:30:00,52.39,52.48,51.73,51.95,19932.0,48.4598,48.543,47.8493,48.0528,19932.0
2019-08-01 14:00:00,51.93,51.97,51.46,51.54,12768.0,48.0343,48.0713,47.5995,47.6735,12768.0
2019-08-01 14:30:00,51.58,51.62,51.28,51.53,27349.0,47.7105,47.7475,47.433,47.6643,27349.0
2019-08-01 15:00:00,51.57,51.91,51.48,51.83,21285.0,47.7013,48.0158,47.618,47.9418,21285.0
2019-08-01 15:30:00,51.81,51.85,51.48,51.53,79930.0,47.9233,47.9603,47.618,47.6643,79930.0
2019-08-02 09:30:00,51.37,51.52,51.03,51.32,12694.0,47.5163,47.655,47.2018,47.47,12694.0
2019-08-02 10:00:00,51.23,51.4,50.92,51.07,12483.0,47.3868,47.544,47.1,47.2388,12483.0
2019-08-02 10:30:00,51.1,51.11,50.77,50.77,18659.0,47.2665,47.2758,46.9613,46.9613,18659.0
2019-08-02 11:00:00,50.73,51.04,50.67,50.96,39999.0,46.9243,47.211,46.8688,47.137,39999.0
2019-08-02 11:30:00,50.98,51.08,50.88,51.0,29601.0,47.1555,47.248,47.063,47.174,29601.0
2019-08-02 12:00:00,50.99,51.11,50.96,51.06,45908.0,47.1648,47.2758,47.137,47.2295,45908.0
2019-08-02 12:30:00,51.04,51.04,50.81,50.84,11025.0,47.211,47.211,46.9983,47.026,11025.0
2019-08-02 13:00:00,50.84,50.84,50.52,50.67,19794.0,47.026,47.026,46.73,46.8688,19794.0
2019-08-02 13:30:00,50.65,50.75,50.63,50.63,9592.0,46.8503,46.9428,46.8318,46.8318,9592.0
2019-08-02 14:00:00,50.6,50.92,50.56,50.82,14900.0,46.804,47.1,46.767,47.0075,14900.0
2019-08-02 14:30:00,50.82,50.88,50.72,50.84,12296.0,47.0075,47.063,46.915,47.026,12296.0
2019-08-02 15:00:00,50.84,50.85,50.63,50.66,26869.0,47.026,47.0353,46.8318,46.8595,26869.0
2019-08-02 15:30:00,50.66,50.76,50.35,50.4,123491.0,46.8595,46.952,46.5728,46.619,123491.0
2019-08-05 09:30:00,49.63,49.63,48.86,49.28,27946.0,45.9068,45.9068,45.1946,45.5831,27946.0
2019-08-05 10:00:00,49.26,49.47,49.07,49.11,14965.0,45.5646,45.7588,45.3888,45.4258,14965.0
2019-08-05 10:30:00,49.11,49.39,48.99,49.35,10232.0,45.4258,45.6848,45.3148,45.6478,10232.0
2019-08-05 11:00:00,49.25,49.37,49.02,49.02,14501.0,45.5553,45.6663,45.3426,45.3426,14501.0
2019-08-05 11:30:00,49.1,49.16,48.88,48.88,12608.0,45.4166,45.4721,45.2131,45.2131,12608.0
2019-08-05 12:00:00,48.84,49.02,48.77,48.88,5564.0,45.1761,45.3426,45.1113,45.2131,5564.0
2019-08-05 12:30:00,48.9,48.94,48.64,48.64,8661.0,45.2316,45.2686,44.9911,44.9911,8661.0
2019-08-05 13:00:00,48.63,48.79,48.63,48.64,10858.0,44.9818,45.1298,44.9818,44.9911,10858.0
2019-08-05 13:30:00,48.64,48.79,48.48,48.58,11140.0,44.9911,45.1298,44.8431,44.9356,11140.0
2019-08-05 14:00:00,48.59,48.76,48.48,48.48,14652.0,44.9448,45.1021,44.8431,44.8431,14652.0
2019-08-05 14:30:00,48.5,48.54,48.34,48.38,15934.0,44.8616,44.8986,44.7136,44.7506,15934.0
2019-08-05 15:00:00,48.37,48.6,48.13,48.49,29005.0,44.7413,44.9541,44.5193,44.8523,29005.0
2019-08-05 15:30:00,48.47,48.84,48.36,48.66,105474.0,44.8338,45.1761,44.7321,45.0096,105474.0
2019-08-06 09:30:00,55.0,56.25,53.36,54.94,72780.0,50.874,52.0302,49.357,50.8185,72780.0
2019-08-06 10:00:00,54.89,55.36,54.85,54.97,152425.0,50.7722,51.207,50.7352,50.8462,152425.0
2019-08-06 10:30:00,54.97,55.26,54.83,55.1,86431.0,50.8462,51.1145,50.7167,50.9665,86431.0
2019-08-06 11:00:00,55.1,55.2,54.84,55.01,33537.0,50.9665,51.059,50.726,50.8832,33537.0
2019-08-06 11:30:00,55.0,55.12,54.59,54.78,48217.0,50.874,50.985,50.4947,50.6705,48217.0
2019-08-06 12:00:00,54.79,54.8,54.44,54.51,40073.0,50.6797,50.689,50.356,50.4207,40073.0
2019-08-06 12:30:00,54.55,54.68,54.38,54.58,113298.0,50.4577,50.578,50.3005,50.4855,113298.0
2019-08-06 13:00:00,54.58,55.39,54.57,55.07,82785.0,50.4855,51.2347,50.4762,50.9387,82785.0
2019-08-06 13:30:00,55.12,55.65,54.95,55.32,60903.0,50.985,51.4752,50.8277,51.17,60903.0
2019-08-06 14:00:00,55.44,55.79,55.33,55.73,48334.0,51.281,51.6047,51.1792,51.5492,48334.0
2019-08-06 14:30:00,55.75,55.77,55.46,55.59,75251.0,51.5677,51.5862,51.2995,51.4197,75251.0
2019-08-06 15:00:00,55.62,56.13,55.62,56.0,79425.0,51.4474,51.9192,51.4474,51.7989,79425.0
2019-08-06 15:30:00,56.0,56.17,55.71,55.83,233084.0,51.7989,51.9562,51.5307,51.6417,233084.0
2019-08-07 09:30:00,55.33,55.33,54.2,54.26,26319.0,51.1792,51.1792,50.134,50.1895,26319.0
2019-08-07 10:00:00,54.22,54.48,54.01,54.4,16748.0,50.1525,50.393,49.9582,50.319,16748.0
2019-08-07 10:30:00,54.44,54.64,54.37,54.45,18276.0,50.356,50.541,50.2912,50.3652,18276.0
2019-08-07 11:00:00,54.42,54.46,54.02,54.08,21551.0,50.3375,50.3745,49.9675,50.023,21551.0
2019-08-07 11:30:00,54.1,54.57,54.1,54.42,17653.0,50.0415,50.4762,50.0415,50.3375,17653.0
2019-08-07 12:00:00,54.41,54.5,54.36,54.5,21309.0,50.3282,50.4115,50.282,50.4115,21309.0
2019-08-07 12:30:00,54.53,54.6,54.4,54.6,22083.0,50.4392,50.504,50.319,50.504,22083.0
2019-08-07 13:00:00,54.61,55.19,54.61,55.18,39327.0,50.5132,51.0497,50.5132,51.0405,39327.0
2019-08-07 13:30:00,55.18,55.73,55.18,55.36,41663.0,51.0405,51.5492,51.0405,51.207,41663.0
2019-08-07 14:00:00,55.38,55.71,55.38,55.71,33502.0,51.2255,51.5307,51.2255,51.5307,33502.0
2019-08-07 14:30:00,55.68,56.06,55.49,56.05,49030.0,51.5029,51.8544,51.3272,51.8452,49030.0
2019-08-07 15:00:00,56.04,56.49,55.89,56.42,78257.0,51.8359,52.2522,51.6972,52.1874,78257.0
2019-08-07 15:30:00,56.42,56.64,56.4,56.52,138611.0,52.1874,52.3909,52.1689,52.2799,138611.0
2019-08-08 09:30:00,56.63,57.58,56.55,57.55,48196.0,52.3817,53.2604,52.3077,53.2327,48196.0
2019-08-08 10:00:00,57.55,57.69,57.21,57.35,45499.0,53.2327,53.3622,52.9182,53.0477,45499.0
2019-08-08 10:30:00,57.39,57.51,57.22,57.31,28748.0,53.0847,53.1957,52.9274,53.0107,28748.0
2019-08-08 11:00:00,57.27,57.37,57.19,57.24,27362.0,52.9737,53.0662,52.8997,52.9459,27362.0
2019-08-08 11:30:00,57.26,57.36,57.24,57.3,23788.0,52.9644,53.0569,52.9459,53.0014,23788.0
2019-08-08 12:00:00,57.28,57.31,57.19,57.24,25357.0,52.9829,53.0107,52.8997,52.9459,25357.0
2019-08-08 12:30:00,57.23,57.32,57.15,57.32,22938.0,52.9367,53.0199,52.8627,53.0199,22938.0
2019-08-08 13:00:00,57.39,57.49,57.18,57.18,20402.0,53.0847,53.1772,52.8904,52.8904,20402.0
2019-08-08 13:30:00,57.18,57.32,57.12,57.14,33234.0,52.8904,53.0199,52.8349,52.8534,33234.0
2019-08-08 14:00:00,57.14,57.15,56.84,56.87,24531.0,52.8534,52.8627,52.5759,52.6037,24531.0
2019-08-08 14:30:00,56.9,56.93,56.71,56.8,44398.0,52.6314,52.6592,52.4557,52.5389,44398.0
2019-08-08 15:00:00,56.78,56.91,56.66,56.66,54170.0,52.5204,52.6407,52.4094,52.4094,54170.0
2019-08-08 15:30:00,56.67,57.11,56.66,57.03,114100.0,52.4187,52.8257,52.4094,52.7517,114100.0
2019-08-09 09:30:00,56.67,56.67,55.98,55.98,16028.0,52.4187,52.4187,51.7804,51.7804,16028.0
2019-08-09 10:00:00,55.98,56.01,55.55,55.72,10417.0,51.7804,51.8082,51.3827,51.5399,10417.0
2019-08-09 10:30:00,55.61,55.95,55.59,55.8,15215.0,51.4382,51.7527,51.4197,51.6139,15215.0
2019-08-09 11:00:00,55.73,55.96,55.63,55.83,7633.0,51.5492,51.7619,51.4567,51.6417,7633.0
2019-08-09 11:30:00,55.83,55.91,55.75,55.85,7624.0,51.6417,51.7157,51.5677,51.6602,7624.0
2019-08-09 12:00:00,55.85,56.0,55.78,55.98,12937.0,51.6602,51.7989,51.5954,51.7804,12937.0
2019-08-09 12:30:00,56.0,56.43,56.0,56.28,9299.0,51.7989,52.1967,51.7989,52.0579,9299.0
2019-08-09 13:00:00,56.31,56.49,56.24,56.49,6988.0,52.0857,52.2522,52.0209,52.2522,6988.0
2019-08-09 13:30:00,56.45,56.63,56.44,56.6,10521.0,52.2152,52.3817,52.2059,52.3539,10521.0
2019-08-09 14:00:00,56.62,56.77,56.59,56.75,11981.0,52.3724,52.5112,52.3447,52.4927,11981.0
2019-08-09 14:30:00,56.76,57.29,56.72,57.12,23706.0,52.5019,52.9922,52.4649,52.8349,23706.0
2019-08-09 15:00:00,57.12,57.34,57.04,57.18,38746.0,52.8349,53.0384,52.7609,52.8904,38746.0
2019-08-09 15:30:00,57.18,57.22,56.78,56.84,71971.0,52.8904,52.9274,52.5204,52.5759,71971.0
2019-08-12 09:30:00,56.53,56.53,56.01,56.28,9292.0,52.2892,52.2892,51.8082,52.0579,9292.0
2019-08-12 10:00:00,56.28,56.59,56.28,56.59,12306.0,52.0579,52.3447,52.0579,52.3447,12306.0
2019-08-12 10:30:00,56.6,56.95,56.57,56.89,15060.0,52.3539,52.6777,52.3262,52.6222,15060.0
2019-08-12 11:00:00,56.88,56.9,56.7,56.84,15906.0,52.6129,52.6314,52.4464,52.5759,15906.0
2019-08-12 11:30:00,56.85,56.94,56.59,56.94,11512.0,52.5852,52.6684,52.3447,52.6684,11512.0
2019-08-12 12:00:00,56.92,56.94,56.58,56.63,26431.0,52.6499,52.6684,52.3354,52.3817,26431.0
2019-08-12 12:30:00,56.67,56.78,56.29,56.39,182456.0,52.4187,52.5204,52.0672,52.1597,182456.0
2019-08-12 13:00:00,56.37,56.48,56.16,56.2,16025.0,52.1412,52.2429,51.9469,51.9839,16025.0
2019-08-12 13:30:00,56.24,56.24,56.06,56.13,7095.0,52.0209,52.0209,51.8544,51.9192,7095.0
2019-08-12 14:00:00,56.12,56.28,56.1,56.18,8249.0,51.9099,52.0579,51.8914,51.9654,8249.0
2019-08-12 14:30:00,56.19,56.21,55.92,55.94,11327.0,51.9747,51.9932,51.7249,51.7434,11327.0
2019-08-12 15:00:00,55.95,56.18,55.94,56.11,10542.0,51.7527,51.9654,51.7434,51.9007,10542.0
2019-08-12 15:30:00,56.12,56.17,55.74,55.84,39793.0,51.9099,51.9562,51.5584,51.6509,39793.0
2019-08-13 09:30:00,55.77,56.49,55.3,56.49,58374.0,51.5862,52.2522,51.1515,52.2522,58374.0
2019-08-13 10:00:00,56.37,56.72,56.26,56.68,20531.0,52.1412,52.4649,52.0394,52.4279,20531.0
2019-08-13 10:30:00,56.67,56.73,56.32,56.65,16778.0,52.4187,52.4742,52.0949,52.4002,16778.0
2019-08-13 11:00:00,56.7,56.71,56.04,56.16,27375.0,52.4464,52.4557,51.8359,51.9469,27375.0
2019-08-13 11:30:00,56.15,56.26,56.04,56.18,10551.0,51.9377,52.0394,51.8359,51.9654,10551.0
2019-08-13 12:00:00,56.18,56.21,56.05,56.14,8321.0,51.9654,51.9932,51.8452,51.9284,8321.0
2019-08-13 12:30:00,56.11,56.24,55.98,56.1,42035.0,51.9007,52.0209,51.7804,51.8914,42035.0
2019-08-13 13:00:00,56.1,56.37,56.07,56.19,8036.0,51.8914,52.1412,51.8637,51.9747,8036.0
2019-08-13 13:30:00,56.18,56.34,56.18,56.28,7484.0,51.9654,52.1134,51.9654,52.0579,7484.0
2019-08-13 14:00:00,56.27,56.34,56.23,56.33,64266.0,52.0487,52.1134,52.0117,52.1042,64266.0
2019-08-13 14:30:00,56.35,56.35,56.19,56.28,12632.0,52.1227,52.1227,51.9747,52.0579,12632.0
2019-08-13 15:00:00,56.26,56.32,56.2,56.25,10731.0,52.0394,52.0949,51.9839,52.0302,10731.0
2019-08-13 15:30:00,56.24,56.33,56.2,56.33,32122.0,52.0209,52.1042,51.9839,52.1042,32122.0
2019-08-14 09:30:00,55.52,56.08,55.12,56.08,18141.0,51.355,51.8729,50.985,51.8729,18141.0
2019-08-14 10:00:00,55.92,56.14,55.92,56.1,7527.0,51.7249,51.9284,51.7249,51.8914,7527.0
2019-08-14 10:30:00,56.11,56.16,55.96,55.96,11240.0,51.9007,51.9469,51.7619,51.7619,11240.0
2019-08-14 11:00:00,55.99,55.99,55.71,55.99,17351.0,51.7897,51.7897,51.5307,51.7897,17351.0
2019-08-14 11:30:00,56.02,56.14,55.98,56.05,12313.0,51.8174,51.9284,51.7804,51.8452,12313.0
2019-08-14 12:00:00,55.99,56.02,55.88,55.98,11399.0,51.7897,51.8174,51.6879,51.7804,11399.0
2019-08-14 12:30:00,55.99,56.06,55.76,55.8,13054.0,51.7897,51.8544,51.5769,51.6139,13054.0
2019-08-14 13:00:00,55.75,56.06,55.67,56.04,16706.0,51.5677,51.8544,51.4937,51.8359,16706.0
2019-08-14 13:30:00,56.06,56.23,56.03,56.07,13030.0,51.8544,52.0117,51.8267,51.8637,13030.0
2019-08-14 14:00:00,56.08,56.13,55.87,55.88,22078.0,51.8729,51.9192,51.6787,51.6879,22078.0
2019-08-14 14:30:00,55.89,56.02,55.75,55.92,23084.0,51.6972,51.8174,51.5677,51.7249,23084.0
2019-08-14 15:00:00,55.91,56.06,55.69,55.83,29507.0,51.7157,51.8544,51.5122,51.6417,29507.0
2019-08-14 15:30:00,55.8,55.85,55.51,55.64,56990.0,51.6139,51.6602,51.3457,51.4659,56990.0
2019-08-15 09:30:00,55.68,55.97,55.09,55.97,5552.0,51.6618,51.9309,51.1144,51.9309,5552.0
2019-08-15 10:00:00,55.97,55.98,55.71,55.84,16656.0,51.9309,51.9402,51.6897,51.8103,16656.0
2019-08-15 10:30:00,55.79,56.03,55.44,55.44,10967.0,51.7639,51.9866,51.4391,51.4391,10967.0
2019-08-15 11:00:00,55.43,55.46,55.3,55.36,12676.0,51.4299,51.4577,51.3092,51.3649,12676.0
2019-08-15 11:30:00,55.37,55.37,55.13,55.18,11153.0,51.3742,51.3742,51.1515,51.1979,11153.0
2019-08-15 12:00:00,55.18,55.21,55.11,55.13,11871.0,51.1979,51.2257,51.133,51.1515,11871.0
2019-08-15 12:30:00,55.1,55.14,54.85,54.88,7014.0,51.1237,51.1608,50.8917,50.9196,7014.0
2019-08-15 13:00:00,54.86,55.05,54.75,55.0,14626.0,50.901,51.0773,50.7989,51.0309,14626.0
2019-08-15 13:30:00,55.0,55.0,54.7,54.77,6414.0,51.0309,51.0309,50.7525,50.8175,6414.0
2019-08-15 14:00:00,54.69,54.9,54.65,54.82,29502.0,50.7433,50.9381,50.7062,50.8639,29502.0
2019-08-15 14:30:00,54.8,54.82,54.68,54.79,28691.0,50.8453,50.8639,50.734,50.836,28691.0
2019-08-15 15:00:00,54.8,54.94,54.78,54.89,50078.0,50.8453,50.9752,50.8268,50.9288,50078.0
2019-08-15 15:30:00,54.87,55.24,54.86,55.1,60330.0,50.9103,51.2536,50.901,51.1237,60330.0
2019-08-16 09:30:00,55.45,55.89,55.45,55.52,19101.0,51.4484,51.8567,51.4484,51.5134,19101.0
2019-08-16 10:00:00,55.52,55.62,55.27,55.44,21834.0,51.5134,51.6062,51.2814,51.4391,21834.0
2019-08-16 10:30:00,55.42,55.59,55.31,55.52,12830.0,51.4206,51.5783,51.3185,51.5134,12830.0
2019-08-16 11:00:00,55.53,55.66,55.49,55.65,62542.0,51.5226,51.6433,51.4855,51.634,62542.0
2019-08-16 11:30:00,55.65,55.72,55.6,55.69,38965.0,51.634,51.6989,51.5876,51.6711,38965.0
2019-08-16 12:00:00,55.68,55.71,55.62,55.7,10060.0,51.6618,51.6897,51.6062,51.6804,10060.0
2019-08-16 12:30:00,55.7,55.74,55.67,55.69,23476.0,51.6804,51.7175,51.6525,51.6711,23476.0
2019-08-16 13:00:00,55.69,56.0,55.69,55.92,55778.0,51.6711,51.9587,51.6711,51.8845,55778.0
2019-08-16 13:30:00,55.92,55.95,55.87,55.91,15809.0,51.8845,51.9123,51.8381,51.8752,15809.0
2019-08-16 14:00:00,55.91,55.97,55.83,55.94,20142.0,51.8752,51.9309,51.801,51.9031,20142.0
2019-08-16 14:30:00,55.92,56.13,55.89,56.01,9554.0,51.8845,52.0793,51.8567,51.968,9554.0
2019-08-16 15:00:00,56.02,56.1,55.99,56.0,10956.0,51.9773,52.0515,51.9494,51.9587,10956.0
2019-08-16 15:30:00,55.98,56.22,55.92,56.06,39057.0,51.9402,52.1629,51.8845,52.0144,39057.0
2019-08-19 09:30:00,56.79,56.92,56.67,56.8,10183.0,52.6917,52.8123,52.5804,52.701,10183.0
2019-08-19 10:00:00,56.78,56.89,56.6,56.8,11799.0,52.6824,52.7845,52.5154,52.701,11799.0
2019-08-19 10:30:00,56.73,56.9,56.73,56.85,5500.0,52.636,52.7938,52.636,52.7474,5500.0
2019-08-19 11:00:00,56.9,57.14,56.88,57.09,26241.0,52.7938,53.0165,52.7752,52.9701,26241.0
2019-08-19 11:30:00,57.12,57.14,56.97,57.05,6916.0,52.9979,53.0165,52.8587,52.933,6916.0
2019-08-19 12:00:00,57.01,57.08,56.92,56.92,6738.0,52.8958,52.9608,52.8123,52.8123,6738.0
2019-08-19 12:30:00,56.95,57.05,56.88,56.96,8748.0,52.8402,52.933,52.7752,52.8494,8748.0
2019-08-19 13:00:00,56.95,56.98,56.89,56.94,8015.0,52.8402,52.868,52.7845,52.8309,8015.0
2019-08-19 13:30:00,56.95,56.96,56.64,56.66,17436.0,52.8402,52.8494,52.5525,52.5711,17436.0
2019-08-19 14:00:00,56.65,56.68,56.56,56.61,7547.0,52.5618,52.5897,52.4783,52.5247,7547.0
2019-08-19 14:30:00,56.61,56.66,56.54,56.59,8940.0,52.5247,52.5711,52.4598,52.5062,8940.0
2019-08-19 15:00:00,56.59,56.63,56.53,56.53,14943.0,52.5062,52.5433,52.4505,52.4505,14943.0
2019-08-19 15:30:00,56.51,56.76,56.51,56.65,28240.0,52.4319,52.6639,52.4319,52.5618,28240.0
2019-08-20 09:30:00,56.77,56.87,56.25,56.69,11868.0,52.6732,52.7659,52.1907,52.5989,11868.0
2019-08-20 10:00:00,56.75,56.86,56.46,56.55,7048.0,52.6546,52.7567,52.3855,52.469,7048.0
2019-08-20 10:30:00,56.29,56.66,56.29,56.66,3539.0,52.2278,52.5711,52.2278,52.5711,3539.0
2019-08-20 11:00:00,56.65,56.73,56.56,56.65,7891.0,52.5618,52.636,52.4783,52.5618,7891.0
2019-08-20 11:30:00,56.61,56.69,56.46,56.56,6600.0,52.5247,52.5989,52.3855,52.4783,6600.0
2019-08-20 12:00:00,56.54,56.67,56.5,56.57,3854.0,52.4598,52.5804,52.4226,52.4876,3854.0
2019-08-20 12:30:00,56.57,56.68,56.51,56.57,6149.0,52.4876,52.5897,52.4319,52.4876,6149.0
2019-08-20 13:00:00,56.58,56.68,56.57,56.65,10220.0,52.4969,52.5897,52.4876,52.5618,10220.0
2019-08-20 13:30:00,56.67,56.91,56.56,56.91,10888.0,52.5804,52.8031,52.4783,52.8031,10888.0
2019-08-20 14:00:00,56.91,56.91,56.69,56.85,3797.0,52.8031,52.8031,52.5989,52.7474,3797.0
2019-08-20 14:30:00,56.8,56.83,56.69,56.78,7300.0,52.701,52.7288,52.5989,52.6824,7300.0
2019-08-20 15:00:00,56.79,56.86,56.74,56.79,11482.0,52.6917,52.7567,52.6453,52.6917,11482.0
2019-08-20 15:30:00,56.8,56.85,56.56,56.69,69068.0,52.701,52.7474,52.4783,52.5989,69068.0
2019-08-21 09:30:00,57.3,57.3,56.71,57.19,3743.0,53.1649,53.1649,52.6175,53.0629,3743.0
2019-08-21 10:00:00,57.22,57.29,56.95,56.98,2957.0,53.0907,53.1556,52.8402,52.868,2957.0
2019-08-21 10:30:00,56.96,57.14,56.9,57.1,2420.0,52.8494,53.0165,52.7938,52.9793,2420.0
2019-08-21 11:00:00,57.13,57.2,56.95,56.95,6071.0,53.0072,53.0721,52.8402,52.8402,6071.0
2019-08-21 11:30:00,56.95,57.2,56.94,57.15,3276.0,52.8402,53.0721,52.8309,53.0257,3276.0
2019-08-21 12:00:00,57.17,57.19,57.02,57.05,5497.0,53.0443,53.0629,52.9051,52.933,5497.0
2019-08-21 12:30:00,57.04,57.16,57.04,57.1,4700.0,52.9237,53.035,52.9237,52.9793,4700.0
2019-08-21 13:00:00,57.13,57.36,57.11,57.12,45139.0,53.0072,53.2206,52.9886,52.9979,45139.0
2019-08-21 13:30:00,57.11,57.11,56.98,57.07,5096.0,52.9886,52.9886,52.868,52.9515,5096.0
2019-08-21 14:00:00,57.02,57.11,56.93,57.09,5313.0,52.9051,52.9886,52.8216,52.9701,5313.0
2019-08-21 14:30:00,57.12,57.12,56.97,57.04,6768.0,52.9979,52.9979,52.8587,52.9237,6768.0
2019-08-21 15:00:00,57.06,57.24,57.06,57.13,7410.0,52.9422,53.1092,52.9422,53.0072,7410.0
2019-08-21 15:30:00,57.13,57.14,56.96,57.04,26788.0,53.0072,53.0165,52.8494,52.9237,26788.0
2019-08-22 09:30:00,57.32,57.69,57.16,57.38,5584.0,53.1835,53.5268,53.035,53.2391,5584.0
2019-08-22 10:00:00,57.56,57.56,57.02,57.02,4798.0,53.4061,53.4061,52.9051,52.9051,4798.0
2019-08-22 10:30:00,56.98,57.18,56.87,57.08,4512.0,52.868,53.0536,52.7659,52.9608,4512.0
2019-08-22 11:00:00,57.03,57.37,57.03,57.25,10081.0,52.9144,53.2299,52.9144,53.1185,10081.0
2019-08-22 11:30:00,57.27,57.3,57.12,57.13,6870.0,53.1371,53.1649,52.9979,53.0072,6870.0
2019-08-22 12:00:00,57.17,57.36,57.17,57.33,3525.0,53.0443,53.2206,53.0443,53.1927,3525.0
2019-08-22 12:30:00,57.35,57.5,57.27,57.4,7936.0,53.2113,53.3505,53.1371,53.2577,7936.0
2019-08-22 13:00:00,57.41,57.56,57.41,57.5,3765.0,53.267,53.4061,53.267,53.3505,3765.0
2019-08-22 13:30:00,57.52,57.67,57.52,57.56,5508.0,53.369,53.5082,53.369,53.4061,5508.0
2019-08-22 14:00:00,57.57,57.58,57.39,57.39,6246.0,53.4154,53.4247,53.2484,53.2484,6246.0
2019-08-22 14:30:00,57.43,57.7,57.4,57.55,6536.0,53.2855,53.536,53.2577,53.3969,6536.0
2019-08-22 15:00:00,57.56,57.6,57.45,57.6,15369.0,53.4061,53.4433,53.3041,53.4433,15369.0
2019-08-22 15:30:00,57.6,57.81,57.47,57.53,46213.0,53.4433,53.6381,53.3226,53.3783,46213.0
2019-08-23 09:30:00,57.31,57.48,56.91,57.18,9543.0,53.1742,53.3319,52.8031,53.0536,9543.0
2019-08-23 10:00:00,57.22,57.33,56.97,57.15,8476.0,53.0907,53.1927,52.8587,53.0257,8476.0
2019-08-23 10:30:00,57.2,57.6,57.2,57.47,5980.0,53.0721,53.4433,53.0721,53.3226,5980.0
2019-08-23 11:00:00,57.35,57.35,56.64,57.05,8949.0,53.2113,53.2113,52.5525,52.933,8949.0
2019-08-23 11:30:00,56.94,56.97,56.57,56.65,5421.0,52.8309,52.8587,52.4876,52.5618,5421.0
2019-08-23 12:00:00,56.57,56.82,56.53,56.72,3601.0,52.4876,52.7196,52.4505,52.6268,3601.0
2019-08-23 12:30:00,56.72,56.87,56.55,56.61,3837.0,52.6268,52.7659,52.469,52.5247,3837.0
2019-08-23 13:00:00,56.57,56.76,56.4,56.49,6013.0,52.4876,52.6639,52.3299,52.4134,6013.0
2019-08-23 13:30:00,56.47,56.66,56.42,56.54,7487.0,52.3948,52.5711,52.3484,52.4598,7487.0
2019-08-23 14:00:00,56.48,56.57,56.4,56.5,5660.0,52.4041,52.4876,52.3299,52.4226,5660.0
2019-08-23 14:30:00,56.54,56.59,56.39,56.53,5912.0,52.4598,52.5062,52.3206,52.4505,5912.0
2019-08-23 15:00:00,56.58,56.77,56.45,56.5,9035.0,52.4969,52.6732,52.3763,52.4226,9035.0
2019-08-23 15:30:00,56.45,56.52,56.0,56.19,30724.0,52.3763,52.4412,51.9587,52.135,30724.0
2019-08-26 09:30:00,56.74,56.74,56.16,56.48,3549.0,52.6453,52.6453,52.1072,52.4041,3549.0
2019-08-26 10:00:00,56.43,56.52,56.06,56.12,4436.0,52.3577,52.4412,52.0144,52.0701,4436.0
2019-08-26 10:30:00,56.15,56.15,55.81,55.81,6120.0,52.0979,52.0979,51.7824,51.7824,6120.0
2019-08-26 11:00:00,55.79,56.06,55.79,55.97,7067.0,51.7639,52.0144,51.7639,51.9309,7067.0
2019-08-26 11:30:00,55.97,56.02,55.72,55.93,5004.0,51.9309,51.9773,51.6989,51.8938,5004.0
2019-08-26 12:00:00,55.94,56.03,55.88,56.02,6508.0,51.9031,51.9866,51.8474,51.9773,6508.0
2019-08-26 12:30:00,56.0,56.14,55.91,56.14,7305.0,51.9587,52.0886,51.8752,52.0886,7305.0
2019-08-26 13:00:00,56.11,56.22,55.99,56.02,14223.0,52.0608,52.1629,51.9494,51.9773,14223.0
2019-08-26 13:30:00,56.04,56.04,55.91,55.95,5551.0,51.9958,51.9958,51.8752,51.9123,5551.0
2019-08-26 14:00:00,55.9,55.91,55.74,55.8,4916.0,51.8659,51.8752,51.7175,51.7732,4916.0
2019-08-26 14:30:00,55.8,56.03,55.8,56.0,5767.0,51.7732,51.9866,51.7732,51.9587,5767.0
2019-08-26 15:00:00,56.0,56.01,55.69,55.71,12954.0,51.9587,51.968,51.6711,51.6897,12954.0
2019-08-26 15:30:00,55.73,56.05,55.65,55.97,75746.0,51.7082,52.0051,51.634,51.9309,75746.0
2019-08-27 09:30:00,56.15,56.23,55.77,56.07,40002.0,52.0979,52.1721,51.7453,52.0237,40002.0
2019-08-27 10:00:00,56.02,56.53,56.02,56.47,26198.0,51.9773,52.4505,51.9773,52.3948,26198.0
2019-08-27 10:30:00,56.44,56.49,56.14,56.14,6657.0,52.367,52.4134,52.0886,52.0886,6657.0
2019-08-27 11:00:00,55.94,56.08,55.89,56.0,11910.0,51.9031,52.033,51.8567,51.9587,11910.0
2019-08-27 11:30:00,55.99,56.18,55.91,56.1,13701.0,51.9494,52.1257,51.8752,52.0515,13701.0
2019-08-27 12:00:00,56.11,56.42,56.1,56.13,50206.0,52.0608,52.3484,52.0515,52.0793,50206.0
2019-08-27 12:30:00,56.18,56.18,55.69,55.69,2971.0,52.1257,52.1257,51.6711,51.6711,2971.0
2019-08-27 13:00:00,55.7,55.97,55.68,55.87,10799.0,51.6804,51.9309,51.6618,51.8381,10799.0
2019-08-27 13:30:00,55.85,56.02,55.84,55.97,4271.0,51.8196,51.9773,51.8103,51.9309,4271.0
2019-08-27 14:00:00,56.02,56.06,55.89,55.98,5469.0,51.9773,52.0144,51.8567,51.9402,5469.0
2019-08-27 14:30:00,55.94,56.14,55.91,56.13,5710.0,51.9031,52.0886,51.8752,52.0793,5710.0
2019-08-27 15:00:00,56.14,56.15,56.01,56.05,4617.0,52.0886,52.0979,51.968,52.0051,4617.0
2019-08-27 15:30:00,56.04,56.19,55.99,56.11,31894.0,51.9958,52.135,51.9494,52.0608,31894.0
2019-08-28 09:30:00,56.12,56.12,55.46,55.97,11208.0,52.0701,52.0701,51.4577,51.9309,11208.0
2019-08-28 10:00:00,55.98,56.24,55.95,56.2,29754.0,51.9402,52.1814,51.9123,52.1443,29754.0
2019-08-28 10:30:00,56.24,56.5,56.24,56.41,6764.0,52.1814,52.4226,52.1814,52.3391,6764.0
2019-08-28 11:00:00,56.47,56.74,56.46,56.71,16495.0,52.3948,52.6453,52.3855,52.6175,16495.0
2019-08-28 11:30:00,56.63,56.77,56.55,56.71,6853.0,52.5433,52.6732,52.469,52.6175,6853.0
2019-08-28 12:00:00,56.69,56.72,56.62,56.66,4101.0,52.5989,52.6268,52.534,52.5711,4101.0
2019-08-28 12:30:00,56.69,56.75,56.61,56.68,5853.0,52.5989,52.6546,52.5247,52.5897,5853.0
2019-08-28 13:00:00,56.62,56.68,56.48,56.57,2880.0,52.534,52.5897,52.4041,52.4876,2880.0
2019-08-28 13:30:00,56.57,56.61,56.53,56.6,4678.0,52.4876,52.5247,52.4505,52.5154,4678.0
2019-08-28 14:00:00,56.57,56.65,56.55,56.6,7185.0,52.4876,52.5618,52.469,52.5154,7185.0
2019-08-28 14:30:00,56.61,56.87,56.58,56.86,27733.0,52.5247,52.7659,52.4969,52.7567,27733.0
2019-08-28 15:00:00,56.86,56.9,56.83,56.86,19119.0,52.7567,52.7938,52.7288,52.7567,19119.0
2019-08-28 15:30:00,56.85,57.0,56.82,56.96,60633.0,52.7474,52.8866,52.7196,52.8494,60633.0
2019-08-29 09:30:00,57.61,57.94,57.61,57.87,3045.0,53.4525,53.7587,53.4525,53.6938,3045.0
2019-08-29 10:00:00,57.98,58.14,57.85,57.94,43076.0,53.7958,53.9443,53.6752,53.7587,43076.0
2019-08-29 10:30:00,57.94,58.38,57.89,58.31,58701.0,53.7587,54.167,53.7123,54.102,58701.0
2019-08-29 11:00:00,58.3,58.3,58.16,58.25,7885.0,54.0927,54.0927,53.9629,54.0464,7885.0
2019-08-29 11:30:00,58.3,58.53,58.25,58.31,15089.0,54.0927,54.3061,54.0464,54.102,15089.0
2019-08-29 12:00:00,58.29,58.48,58.2,58.23,10636.0,54.0835,54.2598,54.0,54.0278,10636.0
2019-08-29 12:30:00,58.25,58.56,58.24,58.44,4551.0,54.0464,54.334,54.0371,54.2226,4551.0
2019-08-29 13:00:00,58.46,58.64,58.44,58.6,19735.0,54.2412,54.4082,54.2226,54.3711,19735.0
2019-08-29 13:30:00,58.6,58.66,58.48,58.51,10824.0,54.3711,54.4268,54.2598,54.2876,10824.0
2019-08-29 14:00:00,58.52,58.68,58.52,58.64,5733.0,54.2969,54.4453,54.2969,54.4082,5733.0
2019-08-29 14:30:00,58.65,58.72,58.6,58.66,11246.0,54.4175,54.4824,54.3711,54.4268,11246.0
2019-08-29 15:00:00,58.66,58.71,58.54,58.56,13894.0,54.4268,54.4732,54.3154,54.334,13894.0
2019-08-29 15:30:00,58.57,58.76,58.56,58.61,30498.0,54.3433,54.5196,54.334,54.3804,30498.0
2019-08-30 09:30:00,58.99,59.3,58.87,59.3,6958.0,54.733,55.0206,54.6216,55.0206,6958.0
2019-08-30 10:00:00,59.25,59.6,59.16,59.3,5996.0,54.9742,55.2989,54.8907,55.0206,5996.0
2019-08-30 10:30:00,59.32,59.53,59.29,59.44,11304.0,55.0391,55.234,55.0113,55.1505,11304.0
2019-08-30 11:00:00,59.4,59.44,59.24,59.4,24060.0,55.1134,55.1505,54.9649,55.1134,24060.0
2019-08-30 11:30:00,59.39,59.43,59.27,59.41,17796.0,55.1041,55.1412,54.9927,55.1226,17796.0
2019-08-30 12:00:00,59.45,59.51,59.35,59.51,7103.0,55.1598,55.2154,55.067,55.2154,7103.0
2019-08-30 12:30:00,59.45,59.51,59.4,59.51,5579.0,55.1598,55.2154,55.1134,55.2154,5579.0
2019-08-30 13:00:00,59.51,59.57,59.38,59.46,15935.0,55.2154,55.2711,55.0948,55.169,15935.0
2019-08-30 13:30:00,59.46,59.46,59.32,59.39,28490.0,55.169,55.169,55.0391,55.1041,28490.0
2019-08-30 14:00:00,59.37,59.5,59.35,59.41,13579.0,55.0855,55.2061,55.067,55.1226,13579.0
2019-08-30 14:30:00,59.45,59.47,59.37,59.39,8788.0,55.1598,55.1783,55.0855,55.1041,8788.0
2019-08-30 15:00:00,59.41,59.44,59.32,59.44,18061.0,55.1226,55.1505,55.0391,55.1505,18061.0
2019-08-30 15:30:00,59.45,59.57,59.13,59.2,86399.0,55.1598,55.2711,54.8628,54.9278,86399.0
2019-09-03 09:30:00,58.6,58.95,58.24,58.9,14557.0,54.3711,54.6958,54.0371,54.6494,14557.0
2019-09-03 10:00:00,58.87,59.1,58.7,58.77,66902.0,54.6216,54.835,54.4639,54.5288,66902.0
2019-09-03 10:30:00,58.8,58.86,58.53,58.72,60035.0,54.5567,54.6123,54.3061,54.4824,60035.0
2019-09-03 11:00:00,58.72,59.11,58.59,58.79,58702.0,54.4824,54.8443,54.3618,54.5474,58702.0
2019-09-03 11:30:00,58.88,58.88,58.67,58.83,14642.0,54.6309,54.6309,54.436,54.5845,14642.0
2019-09-03 12:00:00,58.78,58.94,58.75,58.82,30993.0,54.5381,54.6866,54.5103,54.5752,30993.0
2019-09-03 12:30:00,58.83,58.83,58.67,58.73,12994.0,54.5845,54.5845,54.436,54.4917,12994.0
2019-09-03 13:00:00,58.73,58.79,58.72,58.76,11840.0,54.4917,54.5474,54.4824,54.5196,11840.0
2019-09-03 13:30:00,58.76,58.79,58.4,58.55,14295.0,54.5196,54.5474,54.1855,54.3247,14295.0
2019-09-03 14:00:00,58.58,58.82,58.57,58.75,32678.0,54.3525,54.5752,54.3433,54.5103,32678.0
2019-09-03 14:30:00,58.74,59.1,58.7,59.01,116523.0,54.501,54.835,54.4639,54.7515,116523.0
2019-09-03 15:00:00,58.99,59.38,58.97,59.24,46582.0,54.733,55.0948,54.7144,54.9649,46582.0
2019-09-03 15:30:00,59.25,59.71,59.2,59.45,93120.0,54.9742,55.401,54.9278,55.1598,93120.0
2019-09-04 09:30:00,60.0,60.0,59.64,59.85,5576.0,55.6701,55.6701,55.336,55.5309,5576.0
2019-09-04 10:00:00,59.85,59.97,59.53,59.71,6697.0,55.5309,55.6422,55.234,55.401,6697.0
2019-09-04 10:30:00,59.66,59.82,59.66,59.75,3605.0,55.3546,55.5031,55.3546,55.4381,3605.0
2019-09-04 11:00:00,59.78,59.86,59.71,59.8,7633.0,55.4659,55.5402,55.401,55.4845,7633.0
2019-09-04 11:30:00,59.78,59.85,59.69,59.78,4125.0,55.4659,55.5309,55.3824,55.4659,4125.0
2019-09-04 12:00:00,59.77,59.95,59.77,59.92,17118.0,55.4567,55.6237,55.4567,55.5958,17118.0
2019-09-04 12:30:00,59.89,59.9,59.59,59.62,20011.0,55.568,55.5773,55.2897,55.3175,20011.0
2019-09-04 13:00:00,59.65,59.65,59.38,59.38,9289.0,55.3453,55.3453,55.0948,55.0948,9289.0
2019-09-04 13:30:00,59.44,59.48,59.36,59.4,9393.0,55.1505,55.1876,55.0763,55.1134,9393.0
2019-09-04 14:00:00,59.4,59.4,59.21,59.25,6652.0,55.1134,55.1134,54.9371,54.9742,6652.0
2019-09-04 14:30:00,59.25,59.35,59.18,59.18,15550.0,54.9742,55.067,54.9092,54.9092,15550.0
2019-09-04 15:00:00,59.15,59.28,59.15,59.27,10419.0,54.8814,55.002,54.8814,54.9927,10419.0
2019-09-04 15:30:00,59.27,59.29,59.06,59.09,47714.0,54.9927,55.0113,54.7979,54.8257,47714.0
2019-09-05 09:30:00,59.79,59.92,59.51,59.77,22333.0,55.4752,55.5958,55.2154,55.4567,22333.0
2019-09-05 10:00:00,59.79,60.1,59.78,60.0,30481.0,55.4752,55.7628,55.4659,55.6701,30481.0
2019-09-05 10:30:00,60.02,60.23,59.96,59.96,32980.0,55.6886,55.8835,55.633,55.633,32980.0
2019-09-05 11:00:00,60.0,60.15,59.97,60.09,11147.0,55.6701,55.8092,55.6422,55.7536,11147.0
2019-09-05 11:30:00,60.1,60.1,59.89,59.92,6125.0,55.7628,55.7628,55.568,55.5958,6125.0
2019-09-05 12:00:00,59.86,60.02,59.82,60.02,7175.0,55.5402,55.6886,55.5031,55.6886,7175.0
2019-09-05 12:30:00,59.95,60.18,59.95,60.04,10661.0,55.6237,55.8371,55.6237,55.7072,10661.0
2019-09-05 13:00:00,60.07,60.2,60.04,60.1,29969.0,55.735,55.8556,55.7072,55.7628,29969.0
2019-09-05 13:30:00,60.1,60.12,59.99,60.09,41455.0,55.7628,55.7814,55.6608,55.7536,41455.0
2019-09-05 14:00:00,60.1,60.1,59.84,59.93,10400.0,55.7628,55.7628,55.5216,55.6051,10400.0
2019-09-05 14:30:00,59.9,59.97,59.76,59.81,11860.0,55.5773,55.6422,55.4474,55.4938,11860.0
2019-09-05 15:00:00,59.78,59.93,59.74,59.92,14743.0,55.4659,55.6051,55.4288,55.5958,14743.0
2019-09-05 15:30:00,59.93,60.0,59.66,59.72,81719.0,55.6051,55.6701,55.3546,55.4103,81719.0
2019-09-06 09:30:00,59.81,60.17,59.35,59.45,21663.0,55.4938,55.8278,55.067,55.1598,21663.0
2019-09-06 10:00:00,59.48,59.94,59.46,59.85,7770.0,55.1876,55.6144,55.169,55.5309,7770.0
2019-09-06 10:30:00,59.85,59.85,59.48,59.7,10204.0,55.5309,55.5309,55.1876,55.3917,10204.0
2019-09-06 11:00:00,59.7,59.76,59.66,59.68,19007.0,55.3917,55.4474,55.3546,55.3732,19007.0
2019-09-06 11:30:00,59.66,59.89,59.6,59.86,11517.0,55.3546,55.568,55.2989,55.5402,11517.0
2019-09-06 12:00:00,59.89,60.03,59.86,59.9,7868.0,55.568,55.6979,55.5402,55.5773,7868.0
2019-09-06 12:30:00,59.88,59.88,59.7,59.75,8605.0,55.5587,55.5587,55.3917,55.4381,8605.0
2019-09-06 13:00:00,59.77,59.93,59.76,59.84,7862.0,55.4567,55.6051,55.4474,55.5216,7862.0
2019-09-06 13:30:00,59.9,59.93,59.81,59.92,4165.0,55.5773,55.6051,55.4938,55.5958,4165.0
2019-09-06 14:00:00,59.93,59.95,59.76,59.77,11469.0,55.6051,55.6237,55.4474,55.4567,11469.0
2019-09-06 14:30:00,59.8,59.8,59.7,59.8,8235.0,55.4845,55.4845,55.3917,55.4845,8235.0
2019-09-06 15:00:00,59.8,60.03,59.78,60.0,19324.0,55.4845,55.6979,55.4659,55.6701,19324.0
2019-09-06 15:30:00,60.0,60.03,59.8,59.89,46786.0,55.6701,55.6979,55.4845,55.568,46786.0
2019-09-09 09:30:00,60.16,60.18,59.69,59.69,9078.0,55.8185,55.8371,55.3824,55.3824,9078.0
2019-09-09 10:00:00,59.75,59.8,59.22,59.3,20267.0,55.4381,55.4845,54.9464,55.0206,20267.0
2019-09-09 10:30:00,59.23,59.4,59.09,59.28,11780.0,54.9556,55.1134,54.8257,55.002,11780.0
2019-09-09 11:00:00,59.29,59.31,59.15,59.27,17396.0,55.0113,55.0299,54.8814,54.9927,17396.0
2019-09-09 11:30:00,59.31,59.6,59.31,59.59,9858.0,55.0299,55.2989,55.0299,55.2897,9858.0
2019-09-09 12:00:00,59.6,59.67,59.27,59.33,12695.0,55.2989,55.3639,54.9927,55.0484,12695.0
2019-09-09 12:30:00,59.35,59.37,59.18,59.37,6745.0,55.067,55.0855,54.9092,55.0855,6745.0
2019-09-09 13:00:00,59.35,59.37,59.22,59.25,10069.0,55.067,55.0855,54.9464,54.9742,10069.0
2019-09-09 13:30:00,59.25,59.3,59.18,59.26,14074.0,54.9742,55.0206,54.9092,54.9835,14074.0
2019-09-09 14:00:00,59.24,59.34,59.21,59.22,11566.0,54.9649,55.0577,54.9371,54.9464,11566.0
2019-09-09 14:30:00,59.23,59.35,59.17,59.33,14148.0,54.9556,55.067,54.9,55.0484,14148.0
2019-09-09 15:00:00,59.31,59.31,58.88,58.98,32683.0,55.0299,55.0299,54.6309,54.7237,32683.0
2019-09-09 15:30:00,58.99,59.25,58.97,59.23,52873.0,54.733,54.9742,54.7144,54.9556,52873.0
2019-09-10 09:30:00,59.11,59.32,58.62,58.92,40899.0,54.8443,55.0391,54.3897,54.668,40899.0
2019-09-10 10:00:00,58.91,59.24,58.88,58.88,12707.0,54.6587,54.9649,54.6309,54.6309,12707.0
2019-09-10 10:30:00,58.93,59.16,58.84,59.1,22295.0,54.6773,54.8907,54.5938,54.835,22295.0
2019-09-10 11:00:00,59.09,59.32,59.09,59.17,16523.0,54.8257,55.0391,54.8257,54.9,16523.0
2019-09-10 11:30:00,59.17,59.48,59.16,59.22,13650.0,54.9,55.1876,54.8907,54.9464,13650.0
2019-09-10 12:00:00,59.24,59.24,59.07,59.11,16130.0,54.9649,54.9649,54.8072,54.8443,16130.0
2019-09-10 12:30:00,59.11,59.19,59.07,59.08,12342.0,54.8443,54.9185,54.8072,54.8165,12342.0
2019-09-10 13:00:00,59.08,59.12,59.05,59.07,10150.0,54.8165,54.8536,54.7886,54.8072,10150.0
2019-09-10 13:30:00,59.14,59.49,59.13,59.42,109758.0,54.8721,55.1969,54.8628,55.1319,109758.0
2019-09-10 14:00:00,59.39,59.45,59.1,59.44,61501.0,55.1041,55.1598,54.835,55.1505,61501.0
2019-09-10 14:30:00,59.48,59.91,59.45,59.72,23894.0,55.1876,55.5866,55.1598,55.4103,23894.0
2019-09-10 15:00:00,59.74,59.97,59.56,59.91,19019.0,55.4288,55.6422,55.2618,55.5866,19019.0
2019-09-10 15:30:00,59.92,60.1,59.81,59.97,95097.0,55.5958,55.7628,55.4938,55.6422,95097.0
2019-09-11 09:30:00,60.0,60.09,59.41,60.03,132499.0,55.6701,55.7536,55.1226,55.6979,132499.0
2019-09-11 10:00:00,60.03,60.25,59.91,60.16,32272.0,55.6979,55.902,55.5866,55.8185,32272.0
2019-09-11 10:30:00,60.18,60.33,60.01,60.05,23146.0,55.8371,55.9763,55.6793,55.7165,23146.0
2019-09-11 11:00:00,60.06,60.19,59.93,59.96,31474.0,55.7257,55.8464,55.6051,55.633,31474.0
2019-09-11 11:30:00,60.0,60.16,59.86,60.01,21707.0,55.6701,55.8185,55.5402,55.6793,21707.0
2019-09-11 12:00:00,60.03,60.08,59.93,59.97,21001.0,55.6979,55.7443,55.6051,55.6422,21001.0
2019-09-11 12:30:00,60.0,60.03,59.92,60.02,18648.0,55.6701,55.6979,55.5958,55.6886,18648.0
2019-09-11 13:00:00,60.02,60.27,60.02,60.22,33847.0,55.6886,55.9206,55.6886,55.8742,33847.0
2019-09-11 13:30:00,60.23,60.31,60.13,60.2,17303.0,55.8835,55.9577,55.7907,55.8556,17303.0
2019-09-11 14:00:00,60.21,60.31,60.18,60.22,13203.0,55.8649,55.9577,55.8371,55.8742,13203.0
2019-09-11 14:30:00,60.23,60.32,60.15,60.18,27109.0,55.8835,55.967,55.8092,55.8371,27109.0
2019-09-11 15:00:00,60.19,60.28,60.17,60.17,29294.0,55.8464,55.9299,55.8278,55.8278,29294.0
2019-09-11 15:30:00,60.17,60.17,59.96,60.02,115188.0,55.8278,55.8278,55.633,55.6886,115188.0
2019-09-12 09:30:00,60.19,60.19,59.48,59.64,8703.0,55.8464,55.8464,55.1876,55.336,8703.0
2019-09-12 10:00:00,59.61,60.07,59.61,59.97,16943.0,55.3082,55.735,55.3082,55.6422,16943.0
2019-09-12 10:30:00,60.02,60.02,59.47,59.56,11712.0,55.6886,55.6886,55.1783,55.2618,11712.0
2019-09-12 11:00:00,59.58,59.77,59.49,59.77,6866.0,55.2804,55.4567,55.1969,55.4567,6866.0
2019-09-12 11:30:00,59.8,59.83,59.63,59.7,11168.0,55.4845,55.5123,55.3268,55.3917,11168.0
2019-09-12 12:00:00,59.73,59.74,59.6,59.72,9932.0,55.4196,55.4288,55.2989,55.4103,9932.0
2019-09-12 12:30:00,59.7,59.83,59.64,59.68,10950.0,55.3917,55.5123,55.336,55.3732,10950.0
2019-09-12 13:00:00,59.71,59.77,59.57,59.7,7804.0,55.401,55.4567,55.2711,55.3917,7804.0
2019-09-12 13:30:00,59.7,59.85,59.63,59.72,8677.0,55.3917,55.5309,55.3268,55.4103,8677.0
2019-09-12 14:00:00,59.7,60.0,59.7,60.0,15991.0,55.3917,55.6701,55.3917,55.6701,15991.0
2019-09-12 14:30:00,60.0,60.15,59.95,60.03,35302.0,55.6701,55.8092,55.6237,55.6979,35302.0
2019-09-12 15:00:00,60.04,60.04,59.92,60.0,24379.0,55.7072,55.7072,55.5958,55.6701,24379.0
2019-09-12 15:30:00,59.99,60.0,59.83,59.9,48217.0,55.6608,55.6701,55.5123,55.5773,48217.0
2019-09-13 09:30:00,60.0,60.04,59.72,59.89,29433.0,55.6701,55.7072,55.4103,55.568,29433.0
2019-09-13 10:00:00,59.8,59.84,59.6,59.7,26417.0,55.4845,55.5216,55.2989,55.3917,26417.0
2019-09-13 10:30:00,59.66,59.83,59.59,59.66,23617.0,55.3546,55.5123,55.2897,55.3546,23617.0
2019-09-13 11:00:00,59.66,59.67,59.46,59.46,20912.0,55.3546,55.3639,55.169,55.169,20912.0
2019-09-13 11:30:00,59.5,59.66,59.35,59.55,44897.0,55.2061,55.3546,55.067,55.2525,44897.0
2019-09-13 12:00:00,59.55,59.81,59.49,59.75,26323.0,55.2525,55.4938,55.1969,55.4381,26323.0
2019-09-13 12:30:00,59.75,59.8,59.65,59.8,17855.0,55.4381,55.4845,55.3453,55.4845,17855.0
2019-09-13 13:00:00,59.79,59.79,59.66,59.73,11073.0,55.4752,55.4752,55.3546,55.4196,11073.0
2019-09-13 13:30:00,59.72,59.75,59.62,59.64,13188.0,55.4103,55.4381,55.3175,55.336,13188.0
2019-09-13 14:00:00,59.67,59.72,59.62,59.66,11468.0,55.3639,55.4103,55.3175,55.3546,11468.0
2019-09-13 14:30:00,59.65,59.76,59.65,59.75,14819.0,55.3453,55.4474,55.3453,55.4381,14819.0
2019-09-13 15:00:00,59.76,59.94,59.74,59.85,21445.0,55.4474,55.6144,55.4288,55.5309,21445.0
2019-09-13 15:30:00,59.87,60.0,59.74,59.8,54917.0,55.5494,55.6701,55.4288,55.4845,54917.0
2019-09-16 09:30:00,59.92,60.1,59.68,60.09,35475.0,55.5958,55.7628,55.3732,55.7536,35475.0
2019-09-16 10:00:00,60.1,60.44,60.08,60.35,42094.0,55.7628,56.0783,55.7443,55.9948,42094.0
2019-09-16 10:30:00,60.32,60.4,60.24,60.35,27596.0,55.967,56.0412,55.8927,55.9948,27596.0
2019-09-16 11:00:00,60.36,60.6,60.32,60.32,33699.0,56.0041,56.2268,55.967,55.967,33699.0
2019-09-16 11:30:00,60.27,60.43,60.13,60.17,16156.0,55.9206,56.069,55.7907,55.8278,16156.0
2019-09-16 12:00:00,60.25,60.39,60.21,60.34,13675.0,55.902,56.0319,55.8649,55.9855,13675.0
2019-09-16 12:30:00,60.31,60.35,60.19,60.22,63043.0,55.9577,55.9948,55.8464,55.8742,63043.0
2019-09-16 13:00:00,60.23,60.32,60.13,60.13,45043.0,55.8835,55.967,55.7907,55.7907,45043.0
2019-09-16 13:30:00,60.15,60.15,59.85,59.86,32208.0,55.8092,55.8092,55.5309,55.5402,32208.0
2019-09-16 14:00:00,59.87,60.0,59.7,59.93,63419.0,55.5494,55.6701,55.3917,55.6051,63419.0
2019-09-16 14:30:00,59.93,59.97,59.83,59.87,40263.0,55.6051,55.6422,55.5123,55.5494,40263.0
2019-09-16 15:00:00,59.9,59.91,59.65,59.75,51514.0,55.5773,55.5866,55.3453,55.4381,51514.0
2019-09-16 15:30:00,59.73,59.94,59.59,59.83,95940.0,55.4196,55.6144,55.2897,55.5123,95940.0
2019-09-17 09:30:00,59.79,59.86,59.49,59.56,40498.0,55.4752,55.5402,55.1969,55.2618,40498.0
2019-09-17 10:00:00,59.53,59.79,59.5,59.54,43612.0,55.234,55.4752,55.2061,55.2433,43612.0
2019-09-17 10:30:00,59.55,59.58,59.44,59.48,34824.0,55.2525,55.2804,55.1505,55.1876,34824.0
2019-09-17 11:00:00,59.5,59.96,59.48,59.85,56364.0,55.2061,55.633,55.1876,55.5309,56364.0
2019-09-17 11:30:00,59.88,60.16,59.85,60.11,56689.0,55.5587,55.8185,55.5309,55.7721,56689.0
2019-09-17 12:00:00,60.08,60.17,59.84,60.15,64135.0,55.7443,55.8278,55.5216,55.8092,64135.0
2019-09-17 12:30:00,60.21,60.49,60.21,60.48,9675.0,55.8649,56.1247,55.8649,56.1154,9675.0
2019-09-17 13:00:00,60.49,60.75,60.34,60.35,91500.0,56.1247,56.3659,55.9855,55.9948,91500.0
2019-09-17 13:30:00,60.35,60.46,60.31,60.45,8153.0,55.9948,56.0969,55.9577,56.0876,8153.0
2019-09-17 14:00:00,60.47,60.5,60.26,60.26,9849.0,56.1061,56.134,55.9113,55.9113,9849.0
2019-09-17 14:30:00,60.29,60.31,60.13,60.18,9077.0,55.9391,55.9577,55.7907,55.8371,9077.0
2019-09-17 15:00:00,60.2,60.23,60.08,60.16,16390.0,55.8556,55.8835,55.7443,55.8185,16390.0
2019-09-17 15:30:00,60.17,60.48,60.15,60.42,69578.0,55.8278,56.1154,55.8092,56.0598,69578.0
2019-09-18 09:30:00,60.38,60.4,59.85,59.9,20475.0,56.0226,56.0412,55.5309,55.5773,20475.0
2019-09-18 10:00:00,59.9,60.19,59.9,60.03,44348.0,55.5773,55.8464,55.5773,55.6979,44348.0
2019-09-18 10:30:00,60.03,60.16,59.92,60.0,10554.0,55.6979,55.8185,55.5958,55.6701,10554.0
2019-09-18 11:00:00,60.03,60.13,59.9,59.92,9185.0,55.6979,55.7907,55.5773,55.5958,9185.0
2019-09-18 11:30:00,59.94,59.94,59.68,59.71,18500.0,55.6144,55.6144,55.3732,55.401,18500.0
2019-09-18 12:00:00,59.7,59.79,59.63,59.63,8291.0,55.3917,55.4752,55.3268,55.3268,8291.0
2019-09-18 12:30:00,59.62,59.66,59.6,59.61,5935.0,55.3175,55.3546,55.2989,55.3082,5935.0
2019-09-18 13:00:00,59.61,59.61,59.41,59.46,13975.0,55.3082,55.3082,55.1226,55.169,13975.0
2019-09-18 13:30:00,59.44,59.61,59.36,59.49,50501.0,55.1505,55.3082,55.0763,55.1969,50501.0
2019-09-18 14:00:00,59.48,59.76,59.4,59.61,18294.0,55.1876,55.4474,55.1134,55.3082,18294.0
2019-09-18 14:30:00,59.6,59.82,59.28,59.82,54636.0,55.2989,55.5031,55.002,55.5031,54636.0
2019-09-18 15:00:00,59.76,60.11,59.71,60.08,34325.0,55.4474,55.7721,55.401,55.7443,34325.0
2019-09-18 15:30:00,60.06,60.32,60.06,60.27,69707.0,55.7257,55.967,55.7257,55.9206,69707.0
2019-09-19 09:30:00,60.12,60.71,59.74,60.41,10442.0,55.7814,56.3288,55.4288,56.0505,10442.0
2019-09-19 10:00:00,60.42,60.61,60.23,60.53,14863.0,56.0598,56.236,55.8835,56.1618,14863.0
2019-09-19 10:30:00,60.46,60.81,60.34,60.81,19419.0,56.0969,56.4216,55.9855,56.4216,19419.0
2019-09-19 11:00:00,60.79,60.97,60.61,60.92,19750.0,56.4031,56.5701,56.236,56.5237,19750.0
2019-09-19 11:30:00,60.92,61.0,60.52,60.56,21481.0,56.5237,56.5979,56.1525,56.1897,21481.0
2019-09-19 12:00:00,60.59,60.69,60.54,60.56,11939.0,56.2175,56.3103,56.1711,56.1897,11939.0
2019-09-19 12:30:00,60.55,60.55,60.37,60.42,16624.0,56.1804,56.1804,56.0134,56.0598,16624.0
2019-09-19 13:00:00,60.4,60.45,60.11,60.14,15246.0,56.0412,56.0876,55.7721,55.8,15246.0
2019-09-19 13:30:00,60.12,60.12,59.95,59.96,21178.0,55.7814,55.7814,55.6237,55.633,21178.0
2019-09-19 14:00:00,59.96,60.02,59.93,59.99,18187.0,55.633,55.6886,55.6051,55.6608,18187.0
2019-09-19 14:30:00,60.0,60.27,59.99,60.24,21143.0,55.6701,55.9206,55.6608,55.8927,21143.0
2019-09-19 15:00:00,60.23,60.47,60.22,60.38,13490.0,55.8835,56.1061,55.8742,56.0226,13490.0
2019-09-19 15:30:00,60.37,60.37,59.99,60.01,36945.0,56.0134,56.0134,55.6608,55.6793,36945.0
2019-09-20 09:30:00,60.1,60.48,59.89,60.06,14167.0,55.7628,56.1154,55.568,55.7257,14167.0
2019-09-20 10:00:00,60.05,60.21,59.95,60.0,5605.0,55.7165,55.8649,55.6237,55.6701,5605.0
2019-09-20 10:30:00,60.05,60.42,60.05,60.42,25011.0,55.7165,56.0598,55.7165,56.0598,25011.0
2019-09-20 11:00:00,60.42,60.53,60.26,60.3,25453.0,56.0598,56.1618,55.9113,55.9484,25453.0
2019-09-20 11:30:00,60.33,60.4,60.02,60.02,10266.0,55.9763,56.0412,55.6886,55.6886,10266.0
2019-09-20 12:00:00,60.07,60.1,59.89,59.95,7300.0,55.735,55.7628,55.568,55.6237,7300.0
2019-09-20 12:30:00,59.97,60.01,59.67,59.71,11900.0,55.6422,55.6793,55.3639,55.401,11900.0
2019-09-20 13:00:00,59.72,59.72,59.02,59.37,18026.0,55.4103,55.4103,54.7608,55.0855,18026.0
2019-09-20 13:30:00,59.44,59.44,59.14,59.22,13938.0,55.1505,55.1505,54.8721,54.9464,13938.0
2019-09-20 14:00:00,59.37,59.47,59.33,59.4,14693.0,55.0855,55.1783,55.0484,55.1134,14693.0
2019-09-20 14:30:00,59.42,59.68,59.41,59.46,23642.0,55.1319,55.3732,55.1226,55.169,23642.0
2019-09-20 15:00:00,59.48,59.54,59.41,59.48,19332.0,55.1876,55.2433,55.1226,55.1876,19332.0
2019-09-20 15:30:00,59.5,59.85,59.35,59.62,95462.0,55.2061,55.5309,55.067,55.3175,95462.0
2019-09-23 09:30:00,59.3,59.87,59.1,59.61,7495.0,55.0206,55.5494,54.835,55.3082,7495.0
2019-09-23 10:00:00,59.46,59.71,59.42,59.64,13440.0,55.169,55.401,55.1319,55.336,13440.0
2019-09-23 10:30:00,59.64,59.67,59.26,59.37,8170.0,55.336,55.3639,54.9835,55.0855,8170.0
2019-09-23 11:00:00,59.56,59.61,59.42,59.51,12707.0,55.2618,55.3082,55.1319,55.2154,12707.0
2019-09-23 11:30:00,59.57,59.57,59.46,59.51,14608.0,55.2711,55.2711,55.169,55.2154,14608.0
2019-09-23 12:00:00,59.55,59.58,59.44,59.48,16417.0,55.2525,55.2804,55.1505,55.1876,16417.0
2019-09-23 12:30:00,59.48,59.56,59.48,59.55,12173.0,55.1876,55.2618,55.1876,55.2525,12173.0
2019-09-23 13:00:00,59.55,59.58,59.43,59.48,8955.0,55.2525,55.2804,55.1412,55.1876,8955.0
2019-09-23 13:30:00,59.51,59.51,59.39,59.41,8389.0,55.2154,55.2154,55.1041,55.1226,8389.0
2019-09-23 14:00:00,59.42,59.48,59.33,59.36,13264.0,55.1319,55.1876,55.0484,55.0763,13264.0
2019-09-23 14:30:00,59.41,59.41,59.29,59.29,10811.0,55.1226,55.1226,55.0113,55.0113,10811.0
2019-09-23 15:00:00,59.29,59.4,59.26,59.32,14626.0,55.0113,55.1134,54.9835,55.0391,14626.0
2019-09-23 15:30:00,59.34,59.36,59.11,59.23,45687.0,55.0577,55.0763,54.8443,54.9556,45687.0
2019-09-24 09:30:00,59.34,59.36,58.86,59.14,24762.0,55.0577,55.0763,54.6123,54.8721,24762.0
2019-09-24 10:00:00,59.15,59.15,58.73,58.83,11313.0,54.8814,54.8814,54.4917,54.5845,11313.0
2019-09-24 10:30:00,58.84,58.85,58.68,58.71,5181.0,54.5938,54.6031,54.4453,54.4732,5181.0
2019-09-24 11:00:00,58.73,58.75,58.61,58.62,8679.0,54.4917,54.5103,54.3804,54.3897,8679.0
2019-09-24 11:30:00,58.65,58.67,58.52,58.61,8479.0,54.4175,54.436,54.2969,54.3804,8479.0
2019-09-24 12:00:00,58.59,58.59,58.15,58.18,19319.0,54.3618,54.3618,53.9536,53.9814,19319.0
2019-09-24 12:30:00,58.2,58.23,58.01,58.12,8452.0,54.0,54.0278,53.8237,53.9257,8452.0
2019-09-24 13:00:00,58.14,58.26,58.13,58.18,12493.0,53.9443,54.0556,53.935,53.9814,12493.0
2019-09-24 13:30:00,58.19,58.46,58.19,58.33,17506.0,53.9907,54.2412,53.9907,54.1206,17506.0
2019-09-24 14:00:00,58.33,58.5,58.18,58.2,36814.0,54.1206,54.2783,53.9814,54.0,36814.0
2019-09-24 14:30:00,58.2,58.24,58.03,58.18,15034.0,54.0,54.0371,53.8422,53.9814,15034.0
2019-09-24 15:00:00,58.14,58.41,58.07,58.18,32665.0,53.9443,54.1948,53.8793,53.9814,32665.0
2019-09-24 15:30:00,58.16,58.2,58.0,58.17,63253.0,53.9629,54.0,53.8144,53.9721,63253.0
2019-09-25 09:30:00,58.27,58.56,57.96,58.08,55316.0,54.0649,54.334,53.7773,53.8886,55316.0
2019-09-25 10:00:00,58.12,58.21,57.87,58.07,8706.0,53.9257,54.0092,53.6938,53.8793,8706.0
2019-09-25 10:30:00,58.1,58.15,57.98,58.05,27647.0,53.9072,53.9536,53.7958,53.8608,27647.0
2019-09-25 11:00:00,58.03,58.16,57.99,58.13,51759.0,53.8422,53.9629,53.8051,53.935,51759.0
2019-09-25 11:30:00,58.13,58.6,58.13,58.54,18080.0,53.935,54.3711,53.935,54.3154,18080.0
2019-09-25 12:00:00,58.53,58.56,58.31,58.31,13007.0,54.3061,54.334,54.102,54.102,13007.0
2019-09-25 12:30:00,58.35,58.44,58.31,58.33,12183.0,54.1391,54.2226,54.102,54.1206,12183.0
2019-09-25 13:00:00,58.34,58.37,58.23,58.31,18588.0,54.1299,54.1577,54.0278,54.102,18588.0
2019-09-25 13:30:00,58.32,58.55,58.31,58.48,11369.0,54.1113,54.3247,54.102,54.2598,11369.0
2019-09-25 14:00:00,58.49,58.52,58.31,58.42,17640.0,54.269,54.2969,54.102,54.2041,17640.0
2019-09-25 14:30:00,58.42,58.5,58.22,58.41,35613.0,54.2041,54.2783,54.0185,54.1948,35613.0
2019-09-25 15:00:00,58.37,58.77,58.35,58.74,59929.0,54.1577,54.5288,54.1391,54.501,59929.0
2019-09-25 15:30:00,58.72,58.73,58.49,58.5,51643.0,54.4824,54.4917,54.269,54.2783,51643.0
2019-09-26 09:30:00,58.62,58.74,58.11,58.48,15000.0,54.3897,54.501,53.9165,54.2598,15000.0
2019-09-26 10:00:00,58.58,58.69,58.41,58.68,10365.0,54.3525,54.4546,54.1948,54.4453,10365.0
2019-09-26 10:30:00,58.71,58.72,58.17,58.17,7956.0,54.4732,54.4824,53.9721,53.9721,7956.0
2019-09-26 11:00:00,58.22,58.36,58.1,58.28,6484.0,54.0185,54.1484,53.9072,54.0742,6484.0
2019-09-26 11:30:00,58.28,58.38,58.18,58.27,5066.0,54.0742,54.167,53.9814,54.0649,5066.0
2019-09-26 12:00:00,58.26,58.37,58.14,58.34,4158.0,54.0556,54.1577,53.9443,54.1299,4158.0
2019-09-26 12:30:00,58.34,58.47,58.27,58.46,4815.0,54.1299,54.2505,54.0649,54.2412,4815.0
2019-09-26 13:00:00,58.48,58.49,58.41,58.49,5764.0,54.2598,54.269,54.1948,54.269,5764.0
2019-09-26 13:30:00,58.48,58.59,58.45,58.59,10288.0,54.2598,54.3618,54.2319,54.3618,10288.0
2019-09-26 14:00:00,58.59,58.71,58.57,58.7,7525.0,54.3618,54.4732,54.3433,54.4639,7525.0
2019-09-26 14:30:00,58.71,58.85,58.71,58.77,9048.0,54.4732,54.6031,54.4732,54.5288,9048.0
2019-09-26 15:00:00,58.78,58.8,58.59,58.65,10051.0,54.5381,54.5567,54.3618,54.4175,10051.0
2019-09-26 15:30:00,58.65,58.71,58.43,58.45,34436.0,54.4175,54.4732,54.2134,54.2319,34436.0
2019-09-27 09:30:00,58.57,58.57,57.84,57.94,13477.0,54.3433,54.3433,53.6659,53.7587,13477.0
2019-09-27 10:00:00,57.96,58.05,57.8,57.86,7290.0,53.7773,53.8608,53.6288,53.6845,7290.0
2019-09-27 10:30:00,57.88,58.24,57.87,58.23,8000.0,53.7031,54.0371,53.6938,54.0278,8000.0
2019-09-27 11:00:00,58.22,58.22,57.93,57.93,10299.0,54.0185,54.0185,53.7494,53.7494,10299.0
2019-09-27 11:30:00,57.97,57.97,57.53,57.78,15977.0,53.7866,53.7866,53.3783,53.6103,15977.0
2019-09-27 12:00:00,57.78,57.91,57.51,57.54,8925.0,53.6103,53.7309,53.3598,53.3876,8925.0
2019-09-27 12:30:00,57.55,57.67,57.53,57.58,9553.0,53.3969,53.5082,53.3783,53.4247,9553.0
2019-09-27 13:00:00,57.57,57.74,57.54,57.63,26913.0,53.4154,53.5732,53.3876,53.4711,26913.0
2019-09-27 13:30:00,57.66,57.69,57.49,57.54,11738.0,53.4989,53.5268,53.3412,53.3876,11738.0
2019-09-27 14:00:00,57.54,57.63,57.51,57.57,6930.0,53.3876,53.4711,53.3598,53.4154,6930.0
2019-09-27 14:30:00,57.63,57.63,57.35,57.37,7556.0,53.4711,53.4711,53.2113,53.2299,7556.0
2019-09-27 15:00:00,57.42,57.55,57.35,57.45,13191.0,53.2763,53.3969,53.2113,53.3041,13191.0
2019-09-27 15:30:00,57.45,57.81,57.45,57.81,53218.0,53.3041,53.6381,53.3041,53.6381,53218.0
2019-09-30 09:30:00,57.95,57.99,57.52,57.72,10792.0,53.768,53.8051,53.369,53.5546,10792.0
2019-09-30 10:00:00,57.71,57.75,57.34,57.43,9920.0,53.5453,53.5824,53.202,53.2855,9920.0
2019-09-30 10:30:00,57.44,57.59,57.28,57.32,19931.0,53.2948,53.434,53.1464,53.1835,19931.0
2019-09-30 11:00:00,57.34,57.34,57.08,57.21,9723.0,53.202,53.202,52.9608,53.0814,9723.0
2019-09-30 11:30:00,57.21,57.32,57.17,57.23,11474.0,53.0814,53.1835,53.0443,53.1,11474.0
2019-09-30 12:00:00,57.25,57.36,57.24,57.32,8457.0,53.1185,53.2206,53.1092,53.1835,8457.0
2019-09-30 12:30:00,57.35,57.42,57.27,57.34,17500.0,53.2113,53.2763,53.1371,53.202,17500.0
2019-09-30 13:00:00,57.37,57.44,57.34,57.41,7540.0,53.2299,53.2948,53.202,53.267,7540.0
2019-09-30 13:30:00,57.41,57.44,57.3,57.41,7108.0,53.267,53.2948,53.1649,53.267,7108.0
2019-09-30 14:00:00,57.4,57.58,57.39,57.54,7323.0,53.2577,53.4247,53.2484,53.3876,7323.0
2019-09-30 14:30:00,57.54,57.57,57.47,57.55,9088.0,53.3876,53.4154,53.3226,53.3969,9088.0
2019-09-30 15:00:00,57.56,57.56,57.43,57.45,13005.0,53.4061,53.4061,53.2855,53.3041,13005.0
2019-09-30 15:30:00,57.43,57.44,57.19,57.2,57435.0,53.2855,53.2948,53.0629,53.0721,57435.0
2019-10-01 09:30:00,57.58,57.85,57.49,57.54,5881.0,53.4247,53.6752,53.3412,53.3876,5881.0
2019-10-01 10:00:00,57.41,57.44,56.87,56.89,5705.0,53.267,53.2948,52.7659,52.7845,5705.0
2019-10-01 10:30:00,56.91,57.36,56.89,57.34,10404.0,52.8031,53.2206,52.7845,53.202,10404.0
2019-10-01 11:00:00,57.33,57.33,57.13,57.22,7744.0,53.1927,53.1927,53.0072,53.0907,7744.0
2019-10-01 11:30:00,57.19,57.24,56.95,57.02,20285.0,53.0629,53.1092,52.8402,52.9051,20285.0
2019-10-01 12:00:00,57.0,57.0,56.79,56.88,12680.0,52.8866,52.8866,52.6917,52.7752,12680.0
2019-10-01 12:30:00,56.89,57.01,56.89,56.94,10309.0,52.7845,52.8958,52.7845,52.8309,10309.0
2019-10-01 13:00:00,56.94,56.95,56.61,56.63,16413.0,52.8309,52.8402,52.5247,52.5433,16413.0
2019-10-01 13:30:00,56.62,56.64,56.25,56.25,31345.0,52.534,52.5525,52.1907,52.1907,31345.0
2019-10-01 14:00:00,56.25,56.27,55.94,55.99,12996.0,52.1907,52.2092,51.9031,51.9494,12996.0
2019-10-01 14:30:00,55.99,56.36,55.99,56.36,10216.0,51.9494,52.2927,51.9494,52.2927,10216.0
2019-10-01 15:00:00,56.39,56.39,56.13,56.27,10883.0,52.3206,52.3206,52.0793,52.2092,10883.0
2019-10-01 15:30:00,56.26,56.26,55.91,55.91,37636.0,52.2,52.2,51.8752,51.8752,37636.0
2019-10-02 09:30:00,55.54,55.67,54.68,55.16,20682.0,51.5319,51.6525,50.734,51.1793,20682.0
2019-10-02 10:00:00,55.18,55.34,55.0,55.0,16135.0,51.1979,51.3464,51.0309,51.0309,16135.0
2019-10-02 10:30:00,54.96,54.96,54.64,54.71,11635.0,50.9938,50.9938,50.6969,50.7618,11635.0
2019-10-02 11:00:00,54.71,54.93,54.68,54.86,15622.0,50.7618,50.9659,50.734,50.901,15622.0
2019-10-02 11:30:00,54.88,54.98,54.71,54.98,15298.0,50.9196,51.0123,50.7618,51.0123,15298.0
2019-10-02 12:00:00,54.96,54.96,54.78,54.92,18112.0,50.9938,50.9938,50.8268,50.9567,18112.0
2019-10-02 12:30:00,54.9,54.93,54.74,54.79,15316.0,50.9381,50.9659,50.7897,50.836,15316.0
2019-10-02 13:00:00,54.79,55.14,54.76,55.12,27030.0,50.836,51.1608,50.8082,51.1422,27030.0
2019-10-02 13:30:00,55.11,55.17,55.03,55.13,15766.0,51.133,51.1886,51.0587,51.1515,15766.0
2019-10-02 14:00:00,55.13,55.41,55.12,55.35,23907.0,51.1515,51.4113,51.1422,51.3556,23907.0
2019-10-02 14:30:00,55.36,55.39,55.12,55.17,38196.0,51.3649,51.3927,51.1422,51.1886,38196.0
2019-10-02 15:00:00,55.19,55.29,55.02,55.21,25120.0,51.2072,51.3,51.0495,51.2257,25120.0
2019-10-02 15:30:00,55.21,55.25,55.12,55.22,62496.0,51.2257,51.2629,51.1422,51.235,62496.0
2019-10-03 09:30:00,55.3,55.49,54.98,55.48,35657.0,51.3092,51.4855,51.0123,51.4763,35657.0
2019-10-03 10:00:00,55.46,55.53,54.99,55.36,22181.0,51.4577,51.5226,51.0216,51.3649,22181.0
2019-10-03 10:30:00,55.36,55.68,55.28,55.39,27784.0,51.3649,51.6618,51.2907,51.3927,27784.0
2019-10-03 11:00:00,55.39,56.11,55.39,55.95,42600.0,51.3927,52.0608,51.3927,51.9123,42600.0
2019-10-03 11:30:00,55.97,56.03,55.77,55.99,10930.0,51.9309,51.9866,51.7453,51.9494,10930.0
2019-10-03 12:00:00,56.03,56.08,55.81,55.93,8238.0,51.9866,52.033,51.7824,51.8938,8238.0
2019-10-03 12:30:00,55.93,56.11,55.92,56.06,16543.0,51.8938,52.0608,51.8845,52.0144,16543.0
2019-10-03 13:00:00,56.08,56.3,56.06,56.17,15391.0,52.033,52.2371,52.0144,52.1165,15391.0
2019-10-03 13:30:00,56.17,56.34,56.12,56.28,9255.0,52.1165,52.2742,52.0701,52.2185,9255.0
2019-10-03 14:00:00,56.27,56.43,56.2,56.37,15459.0,52.2092,52.3577,52.1443,52.302,15459.0
2019-10-03 14:30:00,56.36,56.59,56.36,56.46,25356.0,52.2927,52.5062,52.2927,52.3855,25356.0
2019-10-03 15:00:00,56.46,56.65,56.33,56.37,51841.0,52.3855,52.5618,52.2649,52.302,51841.0
2019-10-03 15:30:00,56.38,56.54,56.27,56.38,88804.0,52.3113,52.4598,52.2092,52.3113,88804.0
2019-10-04 09:30:00,56.53,56.72,55.96,56.11,6197.0,52.4505,52.6268,51.9216,52.0608,6197.0
2019-10-04 10:00:00,56.25,56.25,55.87,55.9,3634.0,52.1907,52.1907,51.8381,51.8659,3634.0
2019-10-04 10:30:00,55.91,55.99,55.66,55.94,12453.0,51.8752,51.9494,51.6433,51.9031,12453.0
2019-10-04 11:00:00,55.97,56.11,55.94,56.02,11550.0,51.9309,52.0608,51.9031,51.9773,11550.0
2019-10-04 11:30:00,56.02,56.09,55.88,55.92,11756.0,51.9773,52.0422,51.8474,51.8845,11756.0
2019-10-04 12:00:00,55.91,55.97,55.86,55.9,12401.0,51.8752,51.9309,51.8288,51.8659,12401.0
2019-10-04 12:30:00,55.91,55.93,55.72,55.79,9333.0,51.8752,51.8938,51.6989,51.7639,9333.0
2019-10-04 13:00:00,55.78,55.82,55.6,55.61,9000.0,51.7546,51.7917,51.5876,51.5969,9000.0
2019-10-04 13:30:00,55.62,55.65,55.43,55.45,17032.0,51.6062,51.634,51.4299,51.4484,17032.0
2019-10-04 14:00:00,55.47,55.56,55.41,55.51,27190.0,51.467,51.5505,51.4113,51.5041,27190.0
2019-10-04 14:30:00,55.5,55.52,55.39,55.48,20665.0,51.4948,51.5134,51.3927,51.4763,20665.0
2019-10-04 15:00:00,55.47,55.53,55.35,55.53,24057.0,51.467,51.5226,51.3556,51.5226,24057.0
2019-10-04 15:30:00,55.54,55.75,55.41,55.68,75951.0,51.5319,51.7268,51.4113,51.6618,75951.0
2019-10-07 09:30:00,55.48,55.48,55.17,55.23,8933.0,51.4763,51.4763,51.1886,51.2443,8933.0
2019-10-07 10:00:00,55.13,55.39,55.09,55.35,25022.0,51.1515,51.3927,51.1144,51.3556,25022.0
2019-10-07 10:30:00,55.35,55.55,55.25,55.51,8490.0,51.3556,51.5412,51.2629,51.5041,8490.0
2019-10-07 11:00:00,55.51,55.61,55.31,55.31,9480.0,51.5041,51.5969,51.3185,51.3185,9480.0
2019-10-07 11:30:00,55.3,55.37,55.24,55.36,7858.0,51.3092,51.3742,51.2536,51.3649,7858.0
2019-10-07 12:00:00,55.36,55.52,55.27,55.47,12504.0,51.3649,51.5134,51.2814,51.467,12504.0
2019-10-07 12:30:00,55.47,55.64,55.41,55.61,8043.0,51.467,51.6247,51.4113,51.5969,8043.0
2019-10-07 13:00:00,55.62,55.65,55.55,55.59,10697.0,51.6062,51.634,51.5412,51.5783,10697.0
2019-10-07 13:30:00,55.61,55.77,55.6,55.64,10146.0,51.5969,51.7453,51.5876,51.6247,10146.0
2019-10-07 14:00:00,55.67,55.69,55.51,55.52,10708.0,51.6525,51.6711,51.5041,51.5134,10708.0
2019-10-07 14:30:00,55.5,55.52,55.37,55.49,9461.0,51.4948,51.5134,51.3742,51.4855,9461.0
2019-10-07 15:00:00,55.47,55.5,55.41,55.43,12221.0,51.467,51.4948,51.4113,51.4299,12221.0
2019-10-07 15:30:00,55.43,55.49,55.3,55.35,44631.0,51.4299,51.4855,51.3092,51.3556,44631.0
2019-10-08 09:30:00,55.08,55.25,54.49,54.51,11137.0,51.1051,51.2629,50.5577,50.5763,11137.0
2019-10-08 10:00:00,54.51,54.65,54.41,54.56,13248.0,50.5763,50.7062,50.4835,50.6226,13248.0
2019-10-08 10:30:00,54.56,54.73,54.47,54.7,6859.0,50.6226,50.7804,50.5391,50.7525,6859.0
2019-10-08 11:00:00,54.66,54.69,54.46,54.46,5989.0,50.7154,50.7433,50.5299,50.5299,5989.0
2019-10-08 11:30:00,54.48,54.71,54.42,54.68,8828.0,50.5484,50.7618,50.4927,50.734,8828.0
2019-10-08 12:00:00,54.66,54.75,54.6,54.73,13948.0,50.7154,50.7989,50.6598,50.7804,13948.0
2019-10-08 12:30:00,54.71,54.88,54.62,54.63,9488.0,50.7618,50.9196,50.6783,50.6876,9488.0
2019-10-08 13:00:00,54.63,54.68,54.47,54.58,12849.0,50.6876,50.734,50.5391,50.6412,12849.0
2019-10-08 13:30:00,54.61,54.73,54.49,54.53,18550.0,50.669,50.7804,50.5577,50.5948,18550.0
2019-10-08 14:00:00,54.52,54.65,54.48,54.65,12173.0,50.5855,50.7062,50.5484,50.7062,12173.0
2019-10-08 14:30:00,54.64,55.05,54.63,54.86,36970.0,50.6969,51.0773,50.6876,50.901,36970.0
2019-10-08 15:00:00,54.9,54.94,54.71,54.83,14205.0,50.9381,50.9752,50.7618,50.8732,14205.0
2019-10-08 15:30:00,54.85,54.88,54.57,54.61,45559.0,50.8917,50.9196,50.6319,50.669,45559.0
2019-10-09 09:30:00,55.03,55.03,54.81,54.92,4831.0,51.0587,51.0587,50.8546,50.9567,4831.0
2019-10-09 10:00:00,54.94,54.95,54.82,54.91,6740.0,50.9752,50.9845,50.8639,50.9474,6740.0
2019-10-09 10:30:00,54.91,54.95,54.7,54.8,7205.0,50.9474,50.9845,50.7525,50.8453,7205.0
2019-10-09 11:00:00,54.71,54.76,54.68,54.72,4465.0,50.7618,50.8082,50.734,50.7711,4465.0
2019-10-09 11:30:00,54.74,54.77,54.49,54.51,12340.0,50.7897,50.8175,50.5577,50.5763,12340.0
2019-10-09 12:00:00,54.52,54.71,54.52,54.6,9074.0,50.5855,50.7618,50.5855,50.6598,9074.0
2019-10-09 12:30:00,54.62,54.62,54.52,54.59,6900.0,50.6783,50.6783,50.5855,50.6505,6900.0
2019-10-09 13:00:00,54.65,54.65,54.5,54.54,7159.0,50.7062,50.7062,50.567,50.6041,7159.0
2019-10-09 13:30:00,54.53,54.61,54.47,54.6,9054.0,50.5948,50.669,50.5391,50.6598,9054.0
2019-10-09 14:00:00,54.6,54.65,54.53,54.61,8160.0,50.6598,50.7062,50.5948,50.669,8160.0
2019-10-09 14:30:00,54.62,54.78,54.61,54.73,19330.0,50.6783,50.8268,50.669,50.7804,19330.0
2019-10-09 15:00:00,54.73,54.78,54.68,54.75,24407.0,50.7804,50.8268,50.734,50.7989,24407.0
2019-10-09 15:30:00,54.76,54.85,54.53,54.63,36947.0,50.8082,50.8917,50.5948,50.6876,36947.0
2019-10-10 09:30:00,54.73,55.32,54.53,55.32,34189.0,50.7804,51.3278,50.5948,51.3278,34189.0
2019-10-10 10:00:00,55.33,55.43,55.22,55.39,12451.0,51.3371,51.4299,51.235,51.3927,12451.0
2019-10-10 10:30:00,55.38,55.52,55.22,55.28,26727.0,51.3835,51.5134,51.235,51.2907,26727.0
2019-10-10 11:00:00,55.28,55.38,55.08,55.19,37875.0,51.2907,51.3835,51.1051,51.2072,37875.0
2019-10-10 11:30:00,55.19,55.28,55.11,55.17,11500.0,51.2072,51.2907,51.133,51.1886,11500.0
2019-10-10 12:00:00,55.16,55.18,55.03,55.06,10999.0,51.1793,51.1979,51.0587,51.0866,10999.0
2019-10-10 12:30:00,55.06,55.07,54.93,55.06,11564.0,51.0866,51.0958,50.9659,51.0866,11564.0
2019-10-10 13:00:00,55.05,55.12,55.05,55.12,8177.0,51.0773,51.1422,51.0773,51.1422,8177.0
2019-10-10 13:30:00,55.11,55.11,54.97,55.03,15876.0,51.133,51.133,51.0031,51.0587,15876.0
2019-10-10 14:00:00,55.05,55.11,54.89,55.01,24347.0,51.0773,51.133,50.9288,51.0402,24347.0
2019-10-10 14:30:00,54.99,55.04,54.9,54.96,14959.0,51.0216,51.068,50.9381,50.9938,14959.0
2019-10-10 15:00:00,54.97,55.07,54.9,55.0,18023.0,51.0031,51.0958,50.9381,51.0309,18023.0
2019-10-10 15:30:00,55.02,55.23,54.98,55.17,66358.0,51.0495,51.2443,51.0123,51.1886,66358.0
2019-10-11 09:30:00,55.78,56.42,55.55,56.07,35936.0,51.7546,52.3484,51.5412,52.0237,35936.0
2019-10-11 10:00:00,56.05,56.33,55.93,56.15,11468.0,52.0051,52.2649,51.8938,52.0979,11468.0
2019-10-11 10:30:00,56.17,56.17,55.99,56.02,13406.0,52.1165,52.1165,51.9494,51.9773,13406.0
2019-10-11 11:00:00,55.99,56.06,55.83,55.87,6820.0,51.9494,52.0144,51.801,51.8381,6820.0
2019-10-11 11:30:00,55.88,55.96,55.79,55.81,7633.0,51.8474,51.9216,51.7639,51.7824,7633.0
2019-10-11 12:00:00,55.82,55.83,55.71,55.79,4574.0,51.7917,51.801,51.6897,51.7639,4574.0
2019-10-11 12:30:00,55.82,55.82,55.63,55.79,4673.0,51.7917,51.7917,51.6154,51.7639,4673.0
2019-10-11 13:00:00,55.79,55.82,55.48,55.6,5277.0,51.7639,51.7917,51.4763,51.5876,5277.0
2019-10-11 13:30:00,55.57,55.85,55.55,55.85,4150.0,51.5598,51.8196,51.5412,51.8196,4150.0
2019-10-11 14:00:00,55.79,55.88,55.75,55.86,11135.0,51.7639,51.8474,51.7268,51.8288,11135.0
2019-10-11 14:30:00,55.91,56.03,55.88,56.01,6067.0,51.8752,51.9866,51.8474,51.968,6067.0
2019-10-11 15:00:00,56.02,56.18,56.0,56.1,27401.0,51.9773,52.1257,51.9587,52.0515,27401.0
2019-10-11 15:30:00,56.1,56.1,55.77,55.82,77454.0,52.0515,52.0515,51.7453,51.7917,77454.0
2019-10-14 09:30:00,55.57,55.76,55.43,55.62,3196.0,51.5598,51.736,51.4299,51.6062,3196.0
2019-10-14 10:00:00,55.62,55.71,55.45,55.46,5626.0,51.6062,51.6897,51.4484,51.4577,5626.0
2019-10-14 10:30:00,55.52,55.57,55.39,55.55,7749.0,51.5134,51.5598,51.3927,51.5412,7749.0
2019-10-14 11:00:00,55.57,55.73,55.48,55.63,7986.0,51.5598,51.7082,51.4763,51.6154,7986.0
2019-10-14 11:30:00,55.68,55.72,55.62,55.63,2000.0,51.6618,51.6989,51.6062,51.6154,2000.0
2019-10-14 12:00:00,55.62,55.66,55.52,55.6,10202.0,51.6062,51.6433,51.5134,51.5876,10202.0
2019-10-14 12:30:00,55.59,55.67,55.56,55.56,17422.0,51.5783,51.6525,51.5505,51.5505,17422.0
2019-10-14 13:00:00,55.56,55.68,55.55,55.58,6271.0,51.5505,51.6618,51.5412,51.569,6271.0
2019-10-14 13:30:00,55.57,55.65,55.51,55.65,8311.0,51.5598,51.634,51.5041,51.634,8311.0
2019-10-14 14:00:00,55.66,55.84,55.66,55.79,7840.0,51.6433,51.8103,51.6433,51.7639,7840.0
2019-10-14 14:30:00,55.79,55.79,55.6,55.72,15627.0,51.7639,51.7639,51.5876,51.6989,15627.0
2019-10-14 15:00:00,55.7,55.7,55.58,55.61,5164.0,51.6804,51.6804,51.569,51.5969,5164.0
2019-10-14 15:30:00,55.61,55.65,55.5,55.53,21162.0,51.5969,51.634,51.4948,51.5226,21162.0
2019-10-15 09:30:00,55.7,55.71,55.49,55.54,4311.0,51.6804,51.6897,51.4855,51.5319,4311.0
2019-10-15 10:00:00,55.49,55.63,55.47,55.57,61082.0,51.4855,51.6154,51.467,51.5598,61082.0
2019-10-15 10:30:00,55.58,55.91,55.52,55.87,54069.0,51.569,51.8752,51.5134,51.8381,54069.0
2019-10-15 11:00:00,55.93,56.19,55.86,56.19,25077.0,51.8938,52.135,51.8288,52.135,25077.0
2019-10-15 11:30:00,56.18,56.25,56.0,56.17,11368.0,52.1257,52.1907,51.9587,52.1165,11368.0
2019-10-15 12:00:00,56.16,56.29,56.13,56.28,8658.0,52.1072,52.2278,52.0793,52.2185,8658.0
2019-10-15 12:30:00,56.31,56.53,56.27,56.53,9899.0,52.2464,52.4505,52.2092,52.4505,9899.0
2019-10-15 13:00:00,56.54,56.56,56.42,56.46,6391.0,52.4598,52.4783,52.3484,52.3855,6391.0
2019-10-15 13:30:00,56.46,56.49,56.4,56.42,20230.0,52.3855,52.4134,52.3299,52.3484,20230.0
2019-10-15 14:00:00,56.41,56.51,56.4,56.44,7469.0,52.3391,52.4319,52.3299,52.367,7469.0
2019-10-15 14:30:00,56.43,56.44,56.29,56.36,8606.0,52.3577,52.367,52.2278,52.2927,8606.0
2019-10-15 15:00:00,56.37,56.41,56.33,56.41,18071.0,52.302,52.3391,52.2649,52.3391,18071.0
2019-10-15 15:30:00,56.41,56.5,56.39,56.49,56955.0,52.3391,52.4226,52.3206,52.4134,56955.0
2019-10-16 09:30:00,56.26,56.5,56.05,56.37,70582.0,52.2,52.4226,52.0051,52.302,70582.0
2019-10-16 10:00:00,56.37,56.6,56.26,56.6,7181.0,52.302,52.5154,52.2,52.5154,7181.0
2019-10-16 10:30:00,56.61,56.61,56.18,56.3,16472.0,52.5247,52.5247,52.1257,52.2371,16472.0
2019-10-16 11:00:00,56.3,56.46,56.29,56.36,5959.0,52.2371,52.3855,52.2278,52.2927,5959.0
2019-10-16 11:30:00,56.36,56.44,56.27,56.32,12112.0,52.2927,52.367,52.2092,52.2556,12112.0
2019-10-16 12:00:00,56.33,56.48,56.33,56.44,7145.0,52.2649,52.4041,52.2649,52.367,7145.0
2019-10-16 12:30:00,56.44,56.48,56.1,56.11,54380.0,52.367,52.4041,52.0515,52.0608,54380.0
2019-10-16 13:00:00,56.11,56.16,55.69,55.79,26466.0,52.0608,52.1072,51.6711,51.7639,26466.0
2019-10-16 13:30:00,55.81,55.88,55.77,55.82,18081.0,51.7824,51.8474,51.7453,51.7917,18081.0
2019-10-16 14:00:00,55.84,55.98,55.81,55.94,13488.0,51.8103,51.9402,51.7824,51.9031,13488.0
2019-10-16 14:30:00,55.93,56.18,55.93,56.17,12907.0,51.8938,52.1257,51.8938,52.1165,12907.0
2019-10-16 15:00:00,56.16,56.16,56.0,56.12,13287.0,52.1072,52.1072,51.9587,52.0701,13287.0
2019-10-16 15:30:00,56.12,56.17,56.0,56.16,62237.0,52.0701,52.1165,51.9587,52.1072,62237.0
2019-10-17 09:30:00,56.37,56.64,56.35,56.43,9637.0,52.302,52.5525,52.2835,52.3577,9637.0
2019-10-17 10:00:00,56.45,56.79,56.45,56.73,22663.0,52.3763,52.6917,52.3763,52.636,22663.0
2019-10-17 10:30:00,56.76,56.76,56.54,56.61,13767.0,52.6639,52.6639,52.4598,52.5247,13767.0
2019-10-17 11:00:00,56.62,56.73,56.55,56.73,13443.0,52.534,52.636,52.469,52.636,13443.0
2019-10-17 11:30:00,56.73,56.87,56.67,56.83,17889.0,52.636,52.7659,52.5804,52.7288,17889.0
2019-10-17 12:00:00,56.84,56.84,56.7,56.77,8412.0,52.7381,52.7381,52.6082,52.6732,8412.0
2019-10-17 12:30:00,56.77,56.79,56.66,56.74,12066.0,52.6732,52.6917,52.5711,52.6453,12066.0
2019-10-17 13:00:00,56.76,56.78,56.68,56.72,8891.0,52.6639,52.6824,52.5897,52.6268,8891.0
2019-10-17 13:30:00,56.72,56.79,56.71,56.79,13564.0,52.6268,52.6917,52.6175,52.6917,13564.0
2019-10-17 14:00:00,56.78,56.79,56.72,56.78,19630.0,52.6824,52.6917,52.6268,52.6824,19630.0
2019-10-17 14:30:00,56.78,56.83,56.73,56.77,27166.0,52.6824,52.7288,52.636,52.6732,27166.0
2019-10-17 15:00:00,56.77,56.8,56.65,56.68,13048.0,52.6732,52.701,52.5618,52.5897,13048.0
2019-10-17 15:30:00,56.68,56.81,56.56,56.67,67167.0,52.5897,52.7103,52.4783,52.5804,67167.0
2019-10-18 09:30:00,56.49,56.83,56.4,56.78,15544.0,52.4134,52.7288,52.3299,52.6824,15544.0
2019-10-18 10:00:00,56.76,56.87,56.06,56.11,67356.0,52.6639,52.7659,52.0144,52.0608,67356.0
2019-10-18 10:30:00,56.08,56.11,55.57,55.77,26800.0,52.033,52.0608,51.5598,51.7453,26800.0
2019-10-18 11:00:00,55.82,55.83,55.64,55.82,15123.0,51.7917,51.801,51.6247,51.7917,15123.0
2019-10-18 11:30:00,55.83,56.14,55.83,56.01,12058.0,51.801,52.0886,51.801,51.968,12058.0
2019-10-18 12:00:00,55.98,56.09,55.9,56.02,21017.0,51.9402,52.0422,51.8659,51.9773,21017.0
2019-10-18 12:30:00,56.02,56.31,56.0,56.29,19161.0,51.9773,52.2464,51.9587,52.2278,19161.0
2019-10-18 13:00:00,56.3,56.58,56.29,56.5,13932.0,52.2371,52.4969,52.2278,52.4226,13932.0
2019-10-18 13:30:00,56.52,56.57,56.37,56.57,9210.0,52.4412,52.4876,52.302,52.4876,9210.0
2019-10-18 14:00:00,56.58,56.62,56.46,56.57,9476.0,52.4969,52.534,52.3855,52.4876,9476.0
2019-10-18 14:30:00,56.57,56.57,56.42,56.42,9194.0,52.4876,52.4876,52.3484,52.3484,9194.0
2019-10-18 15:00:00,56.43,56.57,56.39,56.54,10578.0,52.3577,52.4876,52.3206,52.4598,10578.0
2019-10-18 15:30:00,56.55,56.56,56.3,56.33,99069.0,52.469,52.4783,52.2371,52.2649,99069.0
2019-10-21 09:30:00,56.54,56.91,56.34,56.34,18457.0,52.4598,52.8031,52.2742,52.2742,18457.0
2019-10-21 10:00:00,56.41,56.41,56.01,56.24,85117.0,52.3391,52.3391,51.968,52.1814,85117.0
2019-10-21 10:30:00,56.25,56.43,56.19,56.37,5956.0,52.1907,52.3577,52.135,52.302,5956.0
2019-10-21 11:00:00,56.4,56.4,56.24,56.3,9226.0,52.3299,52.3299,52.1814,52.2371,9226.0
2019-10-21 11:30:00,56.28,56.34,56.23,56.32,7400.0,52.2185,52.2742,52.1721,52.2556,7400.0
2019-10-21 12:00:00,56.3,56.52,56.3,56.52,25949.0,52.2371,52.4412,52.2371,52.4412,25949.0
2019-10-21 12:30:00,56.51,56.6,56.44,56.46,6276.0,52.4319,52.5154,52.367,52.3855,6276.0
2019-10-21 13:00:00,56.47,56.47,56.27,56.32,8027.0,52.3948,52.3948,52.2092,52.2556,8027.0
2019-10-21 13:30:00,56.32,56.34,56.21,56.31,36533.0,52.2556,52.2742,52.1536,52.2464,36533.0
2019-10-21 14:00:00,56.31,56.34,56.21,56.24,57307.0,52.2464,52.2742,52.1536,52.1814,57307.0
2019-10-21 14:30:00,56.24,56.35,56.23,56.29,45326.0,52.1814,52.2835,52.1721,52.2278,45326.0
2019-10-21 15:00:00,56.28,56.4,56.01,56.02,63327.0,52.2185,52.3299,51.968,51.9773,63327.0
2019-10-21 15:30:00,55.98,56.02,55.78,55.85,50852.0,51.9402,51.9773,51.7546,51.8196,50852.0
2019-10-22 09:30:00,55.95,56.23,55.93,56.07,6980.0,51.9123,52.1721,51.8938,52.0237,6980.0
2019-10-22 10:00:00,55.98,56.07,55.76,56.05,6055.0,51.9402,52.0237,51.736,52.0051,6055.0
2019-10-22 10:30:00,56.12,56.19,55.95,56.07,20967.0,52.0701,52.135,51.9123,52.0237,20967.0
2019-10-22 11:00:00,56.05,56.17,55.8,55.86,16650.0,52.0051,52.1165,51.7732,51.8288,16650.0
2019-10-22 11:30:00,55.76,56.03,55.76,55.77,6524.0,51.736,51.9866,51.736,51.7453,6524.0
2019-10-22 12:00:00,55.83,56.13,55.83,56.12,4624.0,51.801,52.0793,51.801,52.0701,4624.0
2019-10-22 12:30:00,56.12,56.26,56.1,56.11,7364.0,52.0701,52.2,52.0515,52.0608,7364.0
2019-10-22 13:00:00,56.13,56.13,55.93,55.95,3915.0,52.0793,52.0793,51.8938,51.9123,3915.0
2019-10-22 13:30:00,56.01,56.2,55.94,56.2,76798.0,51.968,52.1443,51.9031,52.1443,76798.0
2019-10-22 14:00:00,56.18,56.37,56.17,56.35,19507.0,52.1257,52.302,52.1165,52.2835,19507.0
2019-10-22 14:30:00,56.35,56.36,56.21,56.31,9971.0,52.2835,52.2927,52.1536,52.2464,9971.0
2019-10-22 15:00:00,56.31,56.39,56.21,56.39,16644.0,52.2464,52.3206,52.1536,52.3206,16644.0
2019-10-22 15:30:00,56.38,56.4,56.22,56.33,42562.0,52.3113,52.3299,52.1629,52.2649,42562.0
2019-10-23 09:30:00,56.18,56.27,55.96,56.12,4915.0,52.1257,52.2092,51.9216,52.0701,4915.0
2019-10-23 10:00:00,56.16,56.26,56.14,56.18,9531.0,52.1072,52.2,52.0886,52.1257,9531.0
2019-10-23 10:30:00,56.23,56.47,56.14,56.47,16699.0,52.1721,52.3948,52.0886,52.3948,16699.0
2019-10-23 11:00:00,56.43,56.45,56.15,56.26,7806.0,52.3577,52.3763,52.0979,52.2,7806.0
2019-10-23 11:30:00,56.27,56.45,56.22,56.4,36049.0,52.2092,52.3763,52.1629,52.3299,36049.0
2019-10-23 12:00:00,56.4,56.44,56.32,56.36,10604.0,52.3299,52.367,52.2556,52.2927,10604.0
2019-10-23 12:30:00,56.36,56.41,56.24,56.26,5429.0,52.2927,52.3391,52.1814,52.2,5429.0
2019-10-23 13:00:00,56.3,56.38,56.28,56.34,6192.0,52.2371,52.3113,52.2185,52.2742,6192.0
2019-10-23 13:30:00,56.31,56.4,56.3,56.38,10070.0,52.2464,52.3299,52.2371,52.3113,10070.0
2019-10-23 14:00:00,56.37,56.37,56.17,56.25,10538.0,52.302,52.302,52.1165,52.1907,10538.0
2019-10-23 14:30:00,56.25,56.29,56.11,56.21,10967.0,52.1907,52.2278,52.0608,52.1536,10967.0
2019-10-23 15:00:00,56.23,56.27,56.2,56.23,13745.0,52.1721,52.2092,52.1443,52.1721,13745.0
2019-10-23 15:30:00,56.26,56.42,56.24,56.42,94064.0,52.2,52.3484,52.1814,52.3484,94064.0
2019-10-24 09:30:00,56.62,56.66,56.28,56.35,6544.0,52.534,52.5711,52.2185,52.2835,6544.0
2019-10-24 10:00:00,56.3,56.39,56.15,56.15,5302.0,52.2371,52.3206,52.0979,52.0979,5302.0
2019-10-24 10:30:00,56.12,56.48,56.05,56.43,24781.0,52.0701,52.4041,52.0051,52.3577,24781.0
2019-10-24 11:00:00,56.43,56.56,56.4,56.47,24844.0,52.3577,52.4783,52.3299,52.3948,24844.0
2019-10-24 11:30:00,56.51,56.59,56.46,56.59,7870.0,52.4319,52.5062,52.3855,52.5062,7870.0
2019-10-24 12:00:00,56.62,56.62,56.31,56.39,6934.0,52.534,52.534,52.2464,52.3206,6934.0
2019-10-24 12:30:00,56.42,56.99,56.39,56.89,28926.0,52.3484,52.8773,52.3206,52.7845,28926.0
2019-10-24 13:00:00,56.94,57.06,56.88,57.06,6928.0,52.8309,52.9422,52.7752,52.9422,6928.0
2019-10-24 13:30:00,57.03,57.28,57.03,57.28,8271.0,52.9144,53.1464,52.9144,53.1464,8271.0
2019-10-24 14:00:00,57.28,57.35,57.23,57.29,12145.0,53.1464,53.2113,53.1,53.1556,12145.0
2019-10-24 14:30:00,57.28,57.31,57.16,57.22,5101.0,53.1464,53.1742,53.035,53.0907,5101.0
2019-10-24 15:00:00,57.23,57.4,57.16,57.34,13070.0,53.1,53.2577,53.035,53.202,13070.0
2019-10-24 15:30:00,57.33,57.5,57.21,57.41,58484.0,53.1927,53.3505,53.0814,53.267,58484.0
2019-10-25 09:30:00,57.16,57.41,57.04,57.25,8176.0,53.035,53.267,52.9237,53.1185,8176.0
2019-10-25 10:00:00,57.23,57.28,57.03,57.19,4380.0,53.1,53.1464,52.9144,53.0629,4380.0
2019-10-25 10:30:00,57.21,57.24,57.07,57.24,7550.0,53.0814,53.1092,52.9515,53.1092,7550.0
2019-10-25 11:00:00,57.24,57.3,57.03,57.24,17980.0,53.1092,53.1649,52.9144,53.1092,17980.0
2019-10-25 11:30:00,57.21,57.36,57.14,57.33,5100.0,53.0814,53.2206,53.0165,53.1927,5100.0
2019-10-25 12:00:00,57.29,57.41,57.2,57.39,11299.0,53.1556,53.267,53.0721,53.2484,11299.0
2019-10-25 12:30:00,57.38,57.47,57.32,57.46,5520.0,53.2391,53.3226,53.1835,53.3134,5520.0
2019-10-25 13:00:00,57.47,57.52,57.39,57.39,4980.0,53.3226,53.369,53.2484,53.2484,4980.0
2019-10-25 13:30:00,57.36,57.41,57.32,57.4,4096.0,53.2206,53.267,53.1835,53.2577,4096.0
2019-10-25 14:00:00,57.39,57.42,57.29,57.3,7406.0,53.2484,53.2763,53.1556,53.1649,7406.0
2019-10-25 14:30:00,57.29,57.32,57.22,57.3,7149.0,53.1556,53.1835,53.0907,53.1649,7149.0
2019-10-25 15:00:00,57.28,57.4,57.27,57.4,8905.0,53.1464,53.2577,53.1371,53.2577,8905.0
2019-10-25 15:30:00,57.4,57.49,57.33,57.43,44184.0,53.2577,53.3412,53.1927,53.2855,44184.0
2019-10-28 09:30:00,57.65,58.1,57.37,57.86,6496.0,53.4897,53.9072,53.2299,53.6845,6496.0
2019-10-28 10:00:00,57.82,57.94,57.73,57.93,5057.0,53.6474,53.7587,53.5639,53.7494,5057.0
2019-10-28 10:30:00,57.93,58.04,57.77,57.77,9317.0,53.7494,53.8515,53.601,53.601,9317.0
2019-10-28 11:00:00,57.72,57.77,57.6,57.64,6330.0,53.5546,53.601,53.4433,53.4804,6330.0
2019-10-28 11:30:00,57.64,57.79,57.54,57.79,12150.0,53.4804,53.6196,53.3876,53.6196,12150.0
2019-10-28 12:00:00,57.79,57.9,57.77,57.84,6181.0,53.6196,53.7216,53.601,53.6659,6181.0
2019-10-28 12:30:00,57.84,57.84,57.75,57.75,6729.0,53.6659,53.6659,53.5824,53.5824,6729.0
2019-10-28 13:00:00,57.75,57.82,57.66,57.82,9983.0,53.5824,53.6474,53.4989,53.6474,9983.0
2019-10-28 13:30:00,57.81,57.87,57.75,57.86,7471.0,53.6381,53.6938,53.5824,53.6845,7471.0
2019-10-28 14:00:00,57.88,58.04,57.87,58.03,7498.0,53.7031,53.8515,53.6938,53.8422,7498.0
2019-10-28 14:30:00,58.03,58.03,57.93,58.0,9622.0,53.8422,53.8422,53.7494,53.8144,9622.0
2019-10-28 15:00:00,58.02,58.04,57.9,57.91,14735.0,53.833,53.8515,53.7216,53.7309,14735.0
2019-10-28 15:30:00,57.92,57.92,57.65,57.69,39817.0,53.7402,53.7402,53.4897,53.5268,39817.0
2019-10-29 09:30:00,57.36,58.01,57.36,57.89,10366.0,53.2206,53.8237,53.2206,53.7123,10366.0
2019-10-29 10:00:00,57.91,58.01,57.76,58.0,19235.0,53.7309,53.8237,53.5917,53.8144,19235.0
2019-10-29 10:30:00,58.0,58.17,57.96,58.08,29797.0,53.8144,53.9721,53.7773,53.8886,29797.0
2019-10-29 11:00:00,58.12,58.2,57.91,57.95,24455.0,53.9257,54.0,53.7309,53.768,24455.0
2019-10-29 11:30:00,57.98,57.98,57.54,57.63,11145.0,53.7958,53.7958,53.3876,53.4711,11145.0
2019-10-29 12:00:00,57.56,57.75,57.49,57.72,14604.0,53.4061,53.5824,53.3412,53.5546,14604.0
2019-10-29 12:30:00,57.75,58.12,57.74,58.09,13830.0,53.5824,53.9257,53.5732,53.8979,13830.0
2019-10-29 13:00:00,58.12,58.34,58.07,58.34,15902.0,53.9257,54.1299,53.8793,54.1299,15902.0
2019-10-29 13:30:00,58.31,58.4,58.27,58.4,13450.0,54.102,54.1855,54.0649,54.1855,13450.0
2019-10-29 14:00:00,58.4,58.49,58.37,58.49,11429.0,54.1855,54.269,54.1577,54.269,11429.0
2019-10-29 14:30:00,58.48,58.51,58.18,58.18,13847.0,54.2598,54.2876,53.9814,53.9814,13847.0
2019-10-29 15:00:00,58.19,58.21,58.01,58.01,33628.0,53.9907,54.0092,53.8237,53.8237,33628.0
2019-10-29 15:30:00,58.01,58.06,57.89,57.98,77972.0,53.8237,53.8701,53.7123,53.7958,77972.0
2019-10-30 09:30:00,57.79,57.91,57.52,57.73,43683.0,53.6196,53.7309,53.369,53.5639,43683.0
2019-10-30 10:00:00,57.65,57.85,57.53,57.8,7239.0,53.4897,53.6752,53.3783,53.6288,7239.0
2019-10-30 10:30:00,57.75,57.82,57.64,57.66,7527.0,53.5824,53.6474,53.4804,53.4989,7527.0
2019-10-30 11:00:00,57.67,57.68,57.52,57.54,5919.0,53.5082,53.5175,53.369,53.3876,5919.0
2019-10-30 11:30:00,57.57,57.71,57.53,57.59,7319.0,53.4154,53.5453,53.3783,53.434,7319.0
2019-10-30 12:00:00,57.6,57.76,57.6,57.7,12685.0,53.4433,53.5917,53.4433,53.536,12685.0
2019-10-30 12:30:00,57.71,57.73,57.62,57.72,6397.0,53.5453,53.5639,53.4618,53.5546,6397.0
2019-10-30 13:00:00,57.72,57.8,57.67,57.68,7462.0,53.5546,53.6288,53.5082,53.5175,7462.0
2019-10-30 13:30:00,57.71,57.75,57.67,57.7,5881.0,53.5453,53.5824,53.5082,53.536,5881.0
2019-10-30 14:00:00,57.68,57.9,57.66,57.88,14672.0,53.5175,53.7216,53.4989,53.7031,14672.0
2019-10-30 14:30:00,57.88,58.15,57.78,58.1,12748.0,53.7031,53.9536,53.6103,53.9072,12748.0
2019-10-30 15:00:00,58.11,58.41,58.06,58.25,20313.0,53.9165,54.1948,53.8701,54.0464,20313.0
2019-10-30 15:30:00,58.26,58.27,58.01,58.01,81755.0,54.0556,54.0649,53.8237,53.8237,81755.0
2019-10-31 09:30:00,57.95,58.14,57.81,58.01,8202.0,53.768,53.9443,53.6381,53.8237,8202.0
2019-10-31 10:00:00,58.01,58.1,57.61,57.62,9988.0,53.8237,53.9072,53.4525,53.4618,9988.0
2019-10-31 10:30:00,57.56,57.77,57.35,57.71,5393.0,53.4061,53.601,53.2113,53.5453,5393.0
2019-10-31 11:00:00,57.73,57.96,57.72,57.9,18029.0,53.5639,53.7773,53.5546,53.7216,18029.0
2019-10-31 11:30:00,57.96,58.0,57.87,57.97,7397.0,53.7773,53.8144,53.6938,53.7866,7397.0
2019-10-31 12:00:00,57.97,57.97,57.75,57.84,2500.0,53.7866,53.7866,53.5824,53.6659,2500.0
2019-10-31 12:30:00,57.75,57.84,57.73,57.84,4130.0,53.5824,53.6659,53.5639,53.6659,4130.0
2019-10-31 13:00:00,57.82,57.98,57.8,57.96,13375.0,53.6474,53.7958,53.6288,53.7773,13375.0
2019-10-31 13:30:00,57.96,57.99,57.93,57.96,31844.0,53.7773,53.8051,53.7494,53.7773,31844.0
2019-10-31 14:00:00,57.96,58.02,57.94,58.02,21393.0,53.7773,53.833,53.7587,53.833,21393.0
2019-10-31 14:30:00,58.02,58.06,57.92,57.94,16517.0,53.833,53.8701,53.7402,53.7587,16517.0
2019-10-31 15:00:00,57.93,58.03,57.89,57.99,19255.0,53.7494,53.8422,53.7123,53.8051,19255.0
2019-10-31 15:30:00,57.99,58.3,57.96,58.09,142458.0,53.8051,54.0927,53.7773,53.8979,142458.0
2019-11-01 09:30:00,58.35,58.76,58.25,58.68,5717.0,54.1391,54.5196,54.0464,54.4453,5717.0
2019-11-01 10:00:00,58.82,58.86,58.42,58.49,7716.0,54.5752,54.6123,54.2041,54.269,7716.0
2019-11-01 10:30:00,58.49,58.75,58.41,58.48,21214.0,54.269,54.5103,54.1948,54.2598,21214.0
2019-11-01 11:00:00,58.55,58.69,58.48,58.68,11550.0,54.3247,54.4546,54.2598,54.4453,11550.0
2019-11-01 11:30:00,58.69,58.7,58.55,58.61,20230.0,54.4546,54.4639,54.3247,54.3804,20230.0
2019-11-01 12:00:00,58.63,58.7,58.48,58.67,18847.0,54.3989,54.4639,54.2598,54.436,18847.0
2019-11-01 12:30:00,58.68,58.8,58.5,58.52,25291.0,54.4453,54.5567,54.2783,54.2969,25291.0
2019-11-01 13:00:00,58.53,58.56,58.46,58.47,29645.0,54.3061,54.334,54.2412,54.2505,29645.0
2019-11-01 13:30:00,58.48,58.67,58.46,58.5,25194.0,54.2598,54.436,54.2412,54.2783,25194.0
2019-11-01 14:00:00,58.5,58.52,58.42,58.52,16910.0,54.2783,54.2969,54.2041,54.2969,16910.0
2019-11-01 14:30:00,58.51,58.53,58.37,58.48,17716.0,54.2876,54.3061,54.1577,54.2598,17716.0
2019-11-01 15:00:00,58.47,58.54,58.44,58.51,24818.0,54.2505,54.3154,54.2226,54.2876,24818.0
2019-11-01 15:30:00,58.51,58.63,58.37,58.38,100251.0,54.2876,54.3989,54.1577,54.167,100251.0
2019-11-04 09:30:00,58.79,58.93,58.59,58.65,28598.0,54.5474,54.6773,54.3618,54.4175,28598.0
2019-11-04 10:00:00,58.59,58.85,58.5,58.72,24779.0,54.3618,54.6031,54.2783,54.4824,24779.0
2019-11-04 10:30:00,58.75,58.8,58.63,58.71,34635.0,54.5103,54.5567,54.3989,54.4732,34635.0
2019-11-04 11:00:00,58.73,59.18,58.73,58.94,58571.0,54.4917,54.9092,54.4917,54.6866,58571.0
2019-11-04 11:30:00,58.94,59.06,58.9,59.01,99180.0,54.6866,54.7979,54.6494,54.7515,99180.0
2019-11-04 12:00:00,59.0,59.04,58.84,58.95,29121.0,54.7422,54.7793,54.5938,54.6958,29121.0
2019-11-04 12:30:00,58.95,58.96,58.85,58.89,25508.0,54.6958,54.7051,54.6031,54.6402,25508.0
2019-11-04 13:00:00,58.89,59.06,58.88,58.97,52279.0,54.6402,54.7979,54.6309,54.7144,52279.0
2019-11-04 13:30:00,58.97,59.14,58.92,59.13,22864.0,54.7144,54.8721,54.668,54.8628,22864.0
2019-11-04 14:00:00,59.15,59.26,58.98,59.1,48707.0,54.8814,54.9835,54.7237,54.835,48707.0
2019-11-04 14:30:00,59.09,59.12,59.0,59.01,28856.0,54.8257,54.8536,54.7422,54.7515,28856.0
2019-11-04 15:00:00,59.01,59.12,58.9,58.95,43756.0,54.7515,54.8536,54.6494,54.6958,43756.0
2019-11-04 15:30:00,58.96,59.08,58.86,59.0,134518.0,54.7051,54.8165,54.6123,54.7422,134518.0
2019-11-05 09:30:00,60.0,62.49,59.33,62.48,177994.0,55.6701,57.9804,55.0484,57.9711,177994.0
2019-11-05 10:00:00,62.27,62.94,62.03,62.24,140605.0,57.7762,58.3979,57.5536,57.7484,140605.0
2019-11-05 10:30:00,62.28,62.7,61.36,61.42,108620.0,57.7855,58.1752,56.9319,56.9876,108620.0
2019-11-05 11:00:00,61.5,62.22,61.34,61.48,84777.0,57.0618,57.7299,56.9134,57.0433,84777.0
2019-11-05 11:30:00,61.55,61.74,60.99,61.37,44205.0,57.1082,57.2845,56.5886,56.9412,44205.0
2019-11-05 12:00:00,61.43,61.89,61.4,61.8,27503.0,56.9969,57.4237,56.969,57.3402,27503.0
2019-11-05 12:30:00,61.89,62.11,61.65,61.97,53294.0,57.4237,57.6278,57.201,57.4979,53294.0
2019-11-05 13:00:00,61.98,62.02,61.88,61.97,27139.0,57.5072,57.5443,57.4144,57.4979,27139.0
2019-11-05 13:30:00,61.98,62.03,61.49,61.5,49942.0,57.5072,57.5536,57.0525,57.0618,49942.0
2019-11-05 14:00:00,61.5,61.69,61.32,61.64,38945.0,57.0618,57.2381,56.8948,57.1917,38945.0
2019-11-05 14:30:00,61.65,61.65,60.93,60.94,39952.0,57.201,57.201,56.533,56.5422,39952.0
2019-11-05 15:00:00,60.95,60.96,60.54,60.59,82134.0,56.5515,56.5608,56.1711,56.2175,82134.0
2019-11-05 15:30:00,60.61,60.65,60.22,60.26,294181.0,56.236,56.2732,55.8742,55.9113,294181.0
2019-11-06 09:30:00,60.21,60.49,60.21,60.34,23956.0,55.8649,56.1247,55.8649,55.9855,23956.0
2019-11-06 10:00:00,60.31,60.46,60.16,60.16,13460.0,55.9577,56.0969,55.8185,55.8185,13460.0
2019-11-06 10:30:00,60.21,60.3,60.1,60.19,36887.0,55.8649,55.9484,55.7628,55.8464,36887.0
2019-11-06 11:00:00,60.29,60.89,60.22,60.6,102470.0,55.9391,56.4958,55.8742,56.2268,102470.0
2019-11-06 11:30:00,60.59,60.74,60.3,60.43,38383.0,56.2175,56.3567,55.9484,56.069,38383.0
2019-11-06 12:00:00,60.45,60.52,60.41,60.41,26981.0,56.0876,56.1525,56.0505,56.0505,26981.0
2019-11-06 12:30:00,60.44,60.52,60.41,60.45,34048.0,56.0783,56.1525,56.0505,56.0876,34048.0
2019-11-06 13:00:00,60.44,60.5,60.34,60.45,29235.0,56.0783,56.134,55.9855,56.0876,29235.0
2019-11-06 13:30:00,60.46,60.58,60.45,60.48,69267.0,56.0969,56.2082,56.0876,56.1154,69267.0
2019-11-06 14:00:00,60.48,60.56,60.41,60.49,39774.0,56.1154,56.1897,56.0505,56.1247,39774.0
2019-11-06 14:30:00,60.49,60.74,60.45,60.5,98870.0,56.1247,56.3567,56.0876,56.134,98870.0
2019-11-06 15:00:00,60.5,60.79,60.43,60.7,75038.0,56.134,56.4031,56.069,56.3195,75038.0
2019-11-06 15:30:00,60.71,60.78,60.63,60.72,123629.0,56.3288,56.3938,56.2546,56.3381,123629.0
2019-11-07 09:30:00,61.13,61.44,61.03,61.17,13582.0,56.7185,57.0061,56.6257,56.7556,13582.0
2019-11-07 10:00:00,61.15,61.17,60.9,60.98,12274.0,56.7371,56.7556,56.5051,56.5793,12274.0
2019-11-07 10:30:00,61.0,61.0,60.65,60.81,45487.0,56.5979,56.5979,56.2732,56.4216,45487.0
2019-11-07 11:00:00,60.8,60.84,60.73,60.74,24415.0,56.4123,56.4494,56.3474,56.3567,24415.0
2019-11-07 11:30:00,60.72,60.76,60.42,60.63,35378.0,56.3381,56.3752,56.0598,56.2546,35378.0
2019-11-07 12:00:00,60.64,60.69,60.55,60.58,23067.0,56.2639,56.3103,56.1804,56.2082,23067.0
2019-11-07 12:30:00,60.58,60.59,60.41,60.51,9657.0,56.2082,56.2175,56.0505,56.1433,9657.0
2019-11-07 13:00:00,60.51,60.51,60.22,60.23,14090.0,56.1433,56.1433,55.8742,55.8835,14090.0
2019-11-07 13:30:00,60.23,60.26,60.0,60.21,28870.0,55.8835,55.9113,55.6701,55.8649,28870.0
2019-11-07 14:00:00,60.2,60.46,60.12,60.42,41515.0,55.8556,56.0969,55.7814,56.0598,41515.0
2019-11-07 14:30:00,60.42,60.48,60.34,60.34,30163.0,56.0598,56.1154,55.9855,55.9855,30163.0
2019-11-07 15:00:00,60.35,60.35,60.07,60.11,22721.0,55.9948,55.9948,55.735,55.7721,22721.0
2019-11-07 15:30:00,60.1,60.32,60.08,60.21,101391.0,55.7628,55.967,55.7443,55.8649,101391.0
2019-11-08 09:30:00,60.12,60.75,60.12,60.53,9579.0,55.7814,56.3659,55.7814,56.1618,9579.0
2019-11-08 10:00:00,60.47,60.68,60.4,60.5,18422.0,56.1061,56.301,56.0412,56.134,18422.0
2019-11-08 10:30:00,60.54,60.54,60.31,60.39,33743.0,56.1711,56.1711,55.9577,56.0319,33743.0
2019-11-08 11:00:00,60.35,60.64,60.34,60.64,19536.0,55.9948,56.2639,55.9855,56.2639,19536.0
2019-11-08 11:30:00,60.65,61.0,60.63,60.96,9497.0,56.2732,56.5979,56.2546,56.5608,9497.0
2019-11-08 12:00:00,60.95,61.1,60.88,61.03,11497.0,56.5515,56.6907,56.4866,56.6257,11497.0
2019-11-08 12:30:00,61.04,61.23,61.03,61.23,11694.0,56.635,56.8113,56.6257,56.8113,11694.0
2019-11-08 13:00:00,61.21,61.37,61.21,61.35,9597.0,56.7927,56.9412,56.7927,56.9226,9597.0
2019-11-08 13:30:00,61.35,61.43,61.24,61.26,27025.0,56.9226,56.9969,56.8206,56.8391,27025.0
2019-11-08 14:00:00,61.27,61.28,61.09,61.26,9784.0,56.8484,56.8577,56.6814,56.8391,9784.0
2019-11-08 14:30:00,61.24,61.28,61.21,61.25,10049.0,56.8206,56.8577,56.7927,56.8299,10049.0
2019-11-08 15:00:00,61.22,61.25,61.11,61.21,18301.0,56.802,56.8299,56.7,56.7927,18301.0
2019-11-08 15:30:00,61.21,61.26,60.95,61.01,79304.0,56.7927,56.8391,56.5515,56.6072,79304.0
2019-11-11 09:30:00,60.43,60.66,60.43,60.65,5164.0,56.069,56.2824,56.069,56.2732,5164.0
2019-11-11 10:00:00,60.56,61.23,60.56,61.16,12496.0,56.1897,56.8113,56.1897,56.7464,12496.0
2019-11-11 10:30:00,61.14,61.15,60.88,60.98,9922.0,56.7278,56.7371,56.4866,56.5793,9922.0
2019-11-11 11:00:00,60.98,60.98,60.8,60.8,6034.0,56.5793,56.5793,56.4123,56.4123,6034.0
2019-11-11 11:30:00,60.81,60.97,60.79,60.91,9701.0,56.4216,56.5701,56.4031,56.5144,9701.0
2019-11-11 12:00:00,60.94,60.94,60.74,60.83,12018.0,56.5422,56.5422,56.3567,56.4402,12018.0
2019-11-11 12:30:00,60.82,60.91,60.8,60.85,16865.0,56.4309,56.5144,56.4123,56.4587,16865.0
2019-11-11 13:00:00,60.86,60.92,60.8,60.9,10034.0,56.468,56.5237,56.4123,56.5051,10034.0
2019-11-11 13:30:00,60.87,61.05,60.85,60.94,10709.0,56.4773,56.6443,56.4587,56.5422,10709.0
2019-11-11 14:00:00,60.91,60.99,60.83,60.88,16561.0,56.5144,56.5886,56.4402,56.4866,16561.0
2019-11-11 14:30:00,60.88,60.99,60.85,60.98,13293.0,56.4866,56.5886,56.4587,56.5793,13293.0
2019-11-11 15:00:00,60.96,60.98,60.79,60.81,14636.0,56.5608,56.5793,56.4031,56.4216,14636.0
2019-11-11 15:30:00,60.82,61.1,60.76,61.0,73448.0,56.4309,56.6907,56.3752,56.5979,73448.0
2019-11-12 09:30:00,60.91,61.13,60.81,61.13,4653.0,56.5144,56.7185,56.4216,56.7185,4653.0
2019-11-12 10:00:00,61.11,61.2,61.01,61.17,7974.0,56.7,56.7835,56.6072,56.7556,7974.0
2019-11-12 10:30:00,61.18,61.23,61.14,61.17,5843.0,56.7649,56.8113,56.7278,56.7556,5843.0
2019-11-12 11:00:00,61.17,61.17,60.84,60.85,13141.0,56.7556,56.7556,56.4494,56.4587,13141.0
2019-11-12 11:30:00,60.85,61.0,60.72,60.86,16697.0,56.4587,56.5979,56.3381,56.468,16697.0
2019-11-12 12:00:00,60.87,61.08,60.86,60.97,10339.0,56.4773,56.6721,56.468,56.5701,10339.0
2019-11-12 12:30:00,60.95,61.18,60.95,61.17,11481.0,56.5515,56.7649,56.5515,56.7556,11481.0
2019-11-12 13:00:00,61.18,61.29,61.14,61.15,10497.0,56.7649,56.867,56.7278,56.7371,10497.0
2019-11-12 13:30:00,61.14,61.26,61.04,61.21,13792.0,56.7278,56.8391,56.635,56.7927,13792.0
2019-11-12 14:00:00,61.21,61.25,61.08,61.15,17848.0,56.7927,56.8299,56.6721,56.7371,17848.0
2019-11-12 14:30:00,61.13,61.13,60.8,60.85,14768.0,56.7185,56.7185,56.4123,56.4587,14768.0
2019-11-12 15:00:00,60.85,60.88,60.65,60.71,26369.0,56.4587,56.4866,56.2732,56.3288,26369.0
2019-11-12 15:30:00,60.7,60.78,60.55,60.77,86607.0,56.3195,56.3938,56.1804,56.3845,86607.0
2019-11-13 09:30:00,60.64,60.82,60.35,60.77,22297.0,56.2639,56.4309,55.9948,56.3845,22297.0
2019-11-13 10:00:00,60.77,60.94,60.77,60.89,8362.0,56.3845,56.5422,56.3845,56.4958,8362.0
2019-11-13 10:30:00,60.89,61.11,60.84,61.03,16765.0,56.4958,56.7,56.4494,56.6257,16765.0
2019-11-13 11:00:00,61.0,61.35,61.0,61.18,19439.0,56.5979,56.9226,56.5979,56.7649,19439.0
2019-11-13 11:30:00,61.18,61.19,61.1,61.17,11516.0,56.7649,56.7742,56.6907,56.7556,11516.0
2019-11-13 12:00:00,61.17,61.32,61.1,61.13,8952.0,56.7556,56.8948,56.6907,56.7185,8952.0
2019-11-13 12:30:00,61.07,61.12,60.95,60.97,5718.0,56.6628,56.7092,56.5515,56.5701,5718.0
2019-11-13 13:00:00,60.98,61.33,60.98,61.22,18736.0,56.5793,56.9041,56.5793,56.802,18736.0
2019-11-13 13:30:00,61.23,61.23,60.8,60.85,16225.0,56.8113,56.8113,56.4123,56.4587,16225.0
2019-11-13 14:00:00,60.86,60.88,60.76,60.76,10779.0,56.468,56.4866,56.3752,56.3752,10779.0
2019-11-13 14:30:00,60.76,60.87,60.76,60.8,13986.0,56.3752,56.4773,56.3752,56.4123,13986.0
2019-11-13 15:00:00,60.8,60.91,60.78,60.8,12713.0,56.4123,56.5144,56.3938,56.4123,12713.0
2019-11-13 15:30:00,60.81,60.88,60.72,60.87,42982.0,56.4216,56.4866,56.3381,56.4773,42982.0
2019-11-14 09:30:00,60.81,61.29,60.75,61.12,18540.0,56.4216,56.867,56.3659,56.7092,18540.0
2019-11-14 10:00:00,61.14,61.5,61.04,61.43,18621.0,56.7278,57.0618,56.635,56.9969,18621.0
2019-11-14 10:30:00,61.45,61.51,61.16,61.17,9611.0,57.0154,57.0711,56.7464,56.7556,9611.0
2019-11-14 11:00:00,61.18,61.37,61.11,61.36,12741.0,56.7649,56.9412,56.7,56.9319,12741.0
2019-11-14 11:30:00,61.34,61.42,61.13,61.15,15903.0,56.9134,56.9876,56.7185,56.7371,15903.0
2019-11-14 12:00:00,61.09,61.18,61.08,61.15,13315.0,56.6814,56.7649,56.6721,56.7371,13315.0
2019-11-14 12:30:00,61.16,61.19,61.1,61.17,7056.0,56.7464,56.7742,56.6907,56.7556,7056.0
2019-11-14 13:00:00,61.24,61.3,61.09,61.22,11124.0,56.8206,56.8763,56.6814,56.802,11124.0
2019-11-14 13:30:00,61.23,61.29,61.15,61.18,12444.0,56.8113,56.867,56.7371,56.7649,12444.0
2019-11-14 14:00:00,61.2,61.22,60.94,60.94,16118.0,56.7835,56.802,56.5422,56.5422,16118.0
2019-11-14 14:30:00,60.92,61.17,60.92,61.08,13040.0,56.5237,56.7556,56.5237,56.6721,13040.0
2019-11-14 15:00:00,61.08,61.15,61.02,61.12,9906.0,56.6721,56.7371,56.6165,56.7092,9906.0
2019-11-14 15:30:00,61.12,61.16,61.05,61.15,44874.0,56.7092,56.7464,56.6443,56.7371,44874.0
2019-11-15 09:30:00,61.4,61.84,61.35,61.66,18715.0,56.969,57.3773,56.9226,57.2103,18715.0
2019-11-15 10:00:00,61.6,61.62,61.37,61.48,8166.0,57.1546,57.1732,56.9412,57.0433,8166.0
2019-11-15 10:30:00,61.48,61.71,61.47,61.6,6352.0,57.0433,57.2567,57.034,57.1546,6352.0
2019-11-15 11:00:00,61.59,61.63,61.35,61.49,16234.0,57.1453,57.1824,56.9226,57.0525,16234.0
2019-11-15 11:30:00,61.48,61.64,61.35,61.4,10960.0,57.0433,57.1917,56.9226,56.969,10960.0
2019-11-15 12:00:00,61.36,61.44,61.35,61.4,4783.0,56.9319,57.0061,56.9226,56.969,4783.0
2019-11-15 12:30:00,61.42,61.43,61.27,61.27,2586.0,56.9876,56.9969,56.8484,56.8484,2586.0
2019-11-15 13:00:00,61.27,61.32,61.24,61.25,6394.0,56.8484,56.8948,56.8206,56.8299,6394.0
2019-11-15 13:30:00,61.27,61.41,61.25,61.34,6149.0,56.8484,56.9783,56.8299,56.9134,6149.0
2019-11-15 14:00:00,61.35,61.4,61.25,61.29,6142.0,56.9226,56.969,56.8299,56.867,6142.0
2019-11-15 14:30:00,61.32,61.41,61.3,61.41,7188.0,56.8948,56.9783,56.8763,56.9783,7188.0
2019-11-15 15:00:00,61.42,61.47,61.3,61.3,8230.0,56.9876,57.034,56.8763,56.8763,8230.0
2019-11-15 15:30:00,61.31,61.51,61.26,61.48,51649.0,56.8855,57.0711,56.8391,57.0433,51649.0
2019-11-18 09:30:00,61.33,61.36,60.99,61.23,10814.0,56.9041,56.9319,56.5886,56.8113,10814.0
2019-11-18 10:00:00,61.23,61.38,60.9,60.98,13459.0,56.8113,56.9505,56.5051,56.5793,13459.0
2019-11-18 10:30:00,60.97,61.11,60.87,60.94,9295.0,56.5701,56.7,56.4773,56.5422,9295.0
2019-11-18 11:00:00,60.95,60.99,60.6,60.62,9904.0,56.5515,56.5886,56.2268,56.2453,9904.0
2019-11-18 11:30:00,60.63,60.74,60.54,60.64,15308.0,56.2546,56.3567,56.1711,56.2639,15308.0
2019-11-18 12:00:00,60.63,60.75,60.59,60.69,22490.0,56.2546,56.3659,56.2175,56.3103,22490.0
2019-11-18 12:30:00,60.67,60.7,60.59,60.6,17085.0,56.2917,56.3195,56.2175,56.2268,17085.0
2019-11-18 13:00:00,60.58,60.69,60.54,60.57,19419.0,56.2082,56.3103,56.1711,56.1989,19419.0
2019-11-18 13:30:00,60.57,60.7,60.56,60.62,7964.0,56.1989,56.3195,56.1897,56.2453,7964.0
2019-11-18 14:00:00,60.62,60.63,60.52,60.61,7735.0,56.2453,56.2546,56.1525,56.236,7735.0
2019-11-18 14:30:00,60.61,60.69,60.54,60.64,11745.0,56.236,56.3103,56.1711,56.2639,11745.0
2019-11-18 15:00:00,60.66,60.75,60.64,60.69,13358.0,56.2824,56.3659,56.2639,56.3103,13358.0
2019-11-18 15:30:00,60.7,60.74,60.57,60.7,74106.0,56.3195,56.3567,56.1989,56.3195,74106.0
2019-11-19 09:30:00,60.68,60.87,60.63,60.71,14374.0,56.4584,56.6352,56.4119,56.4864,14374.0
2019-11-19 10:00:00,60.78,60.85,60.66,60.78,11102.0,56.5515,56.6166,56.4398,56.5515,11102.0
2019-11-19 10:30:00,60.73,60.82,60.66,60.69,8488.0,56.505,56.5887,56.4398,56.4677,8488.0
2019-11-19 11:00:00,60.68,60.93,60.66,60.85,14886.0,56.4584,56.691,56.4398,56.6166,14886.0
2019-11-19 11:30:00,60.88,60.88,60.65,60.84,11722.0,56.6445,56.6445,56.4305,56.6073,11722.0
2019-11-19 12:00:00,60.84,60.84,60.76,60.79,12901.0,56.6073,56.6073,56.5329,56.5608,12901.0
2019-11-19 12:30:00,60.8,60.84,60.76,60.83,4325.0,56.5701,56.6073,56.5329,56.598,4325.0
2019-11-19 13:00:00,60.77,60.84,60.64,60.81,13124.0,56.5422,56.6073,56.4212,56.5794,13124.0
2019-11-19 13:30:00,60.81,60.84,60.75,60.79,7398.0,56.5794,56.6073,56.5236,56.5608,7398.0
2019-11-19 14:00:00,60.78,60.92,60.77,60.88,30280.0,56.5515,56.6817,56.5422,56.6445,30280.0
2019-11-19 14:30:00,60.89,60.9,60.78,60.9,20336.0,56.6538,56.6631,56.5515,56.6631,20336.0
2019-11-19 15:00:00,60.89,60.97,60.86,60.89,9297.0,56.6538,56.7283,56.6259,56.6538,9297.0
2019-11-19 15:30:00,60.9,60.94,60.73,60.82,51750.0,56.6631,56.7004,56.505,56.5887,51750.0
2019-11-20 09:30:00,60.75,61.07,60.75,61.0,21999.0,56.5236,56.8213,56.5236,56.7562,21999.0
2019-11-20 10:00:00,61.05,61.38,60.97,61.28,16212.0,56.8027,57.1097,56.7283,57.0167,16212.0
2019-11-20 10:30:00,61.26,61.66,61.23,61.57,22531.0,56.9981,57.3703,56.9702,57.2865,22531.0
2019-11-20 11:00:00,61.56,61.65,61.39,61.43,31552.0,57.2772,57.361,57.119,57.1563,31552.0
2019-11-20 11:30:00,61.41,61.62,61.37,61.56,29631.0,57.1377,57.333,57.1004,57.2772,29631.0
2019-11-20 12:00:00,61.56,61.63,61.47,61.62,16891.0,57.2772,57.3423,57.1935,57.333,16891.0
2019-11-20 12:30:00,61.63,61.71,61.32,61.41,23611.0,57.3423,57.4168,57.0539,57.1377,23611.0
2019-11-20 13:00:00,61.43,61.46,61.2,61.36,19058.0,57.1563,57.1842,56.9423,57.0911,19058.0
2019-11-20 13:30:00,61.36,61.56,61.32,61.52,21085.0,57.0911,57.2772,57.0539,57.24,21085.0
2019-11-20 14:00:00,61.52,61.74,61.5,61.73,29806.0,57.24,57.4447,57.2214,57.4354,29806.0
2019-11-20 14:30:00,61.71,61.82,61.62,61.76,28319.0,57.4168,57.5191,57.333,57.4633,28319.0
2019-11-20 15:00:00,61.73,61.93,61.73,61.87,34400.0,57.4354,57.6215,57.4354,57.5657,34400.0
2019-11-20 15:30:00,61.87,61.87,61.52,61.67,109998.0,57.5657,57.5657,57.24,57.3796,109998.0
2019-11-21 09:30:00,61.69,61.69,61.32,61.45,5628.0,57.3982,57.3982,57.0539,57.1749,5628.0
2019-11-21 10:00:00,61.43,61.45,61.13,61.21,11415.0,57.1563,57.1749,56.8771,56.9516,11415.0
2019-11-21 10:30:00,61.23,61.25,61.07,61.21,23902.0,56.9702,56.9888,56.8213,56.9516,23902.0
2019-11-21 11:00:00,61.23,61.3,61.13,61.23,13104.0,56.9702,57.0353,56.8771,56.9702,13104.0
2019-11-21 11:30:00,61.2,61.29,60.9,60.97,14797.0,56.9423,57.026,56.6631,56.7283,14797.0
2019-11-21 12:00:00,60.94,61.13,60.9,61.1,8461.0,56.7004,56.8771,56.6631,56.8492,8461.0
2019-11-21 12:30:00,61.11,61.25,61.1,61.25,7587.0,56.8585,56.9888,56.8492,56.9888,7587.0
2019-11-21 13:00:00,61.23,61.3,61.15,61.15,7830.0,56.9702,57.0353,56.8957,56.8957,7830.0
2019-11-21 13:30:00,61.13,61.2,61.11,61.14,8927.0,56.8771,56.9423,56.8585,56.8864,8927.0
2019-11-21 14:00:00,61.12,61.31,61.07,61.25,10406.0,56.8678,57.0446,56.8213,56.9888,10406.0
2019-11-21 14:30:00,61.25,61.29,61.18,61.18,4703.0,56.9888,57.026,56.9237,56.9237,4703.0
2019-11-21 15:00:00,61.18,61.2,61.01,61.01,14121.0,56.9237,56.9423,56.7655,56.7655,14121.0
2019-11-21 15:30:00,61.03,61.1,60.87,60.97,47539.0,56.7841,56.8492,56.6352,56.7283,47539.0
2019-11-22 09:30:00,61.12,61.3,60.96,61.29,7622.0,56.8678,57.0353,56.719,57.026,7622.0
2019-11-22 10:00:00,61.23,61.23,60.68,60.78,13980.0,56.9702,56.9702,56.4584,56.5515,13980.0
2019-11-22 10:30:00,60.75,60.86,60.61,60.62,11875.0,56.5236,56.6259,56.3933,56.4026,11875.0
2019-11-22 11:00:00,60.61,60.61,60.17,60.17,6562.0,56.3933,56.3933,55.9839,55.9839,6562.0
2019-11-22 11:30:00,60.19,60.37,60.18,60.3,8029.0,56.0025,56.17,55.9932,56.1049,8029.0
2019-11-22 12:00:00,60.3,60.31,60.14,60.17,8368.0,56.1049,56.1142,55.956,55.9839,8368.0
2019-11-22 12:30:00,60.18,60.38,60.16,60.36,8163.0,55.9932,56.1793,55.9746,56.1607,8163.0
2019-11-22 13:00:00,60.37,60.55,60.36,60.53,13380.0,56.17,56.3375,56.1607,56.3189,13380.0
2019-11-22 13:30:00,60.51,60.62,60.48,60.5,35854.0,56.3003,56.4026,56.2724,56.291,35854.0
2019-11-22 14:00:00,60.45,60.54,60.45,60.54,12390.0,56.2444,56.3282,56.2444,56.3282,12390.0
2019-11-22 14:30:00,60.53,60.6,60.44,60.48,8400.0,56.3189,56.384,56.2351,56.2724,8400.0
2019-11-22 15:00:00,60.48,60.54,60.46,60.5,12286.0,56.2724,56.3282,56.2537,56.291,12286.0
2019-11-22 15:30:00,60.51,60.63,60.46,60.49,39544.0,56.3003,56.4119,56.2537,56.2817,39544.0
2019-11-25 09:30:00,60.62,61.1,60.62,61.1,8173.0,56.4026,56.8492,56.4026,56.8492,8173.0
2019-11-25 10:00:00,61.11,61.18,61.06,61.16,10569.0,56.8585,56.9237,56.812,56.905,10569.0
2019-11-25 10:30:00,61.15,61.15,60.85,60.89,7620.0,56.8957,56.8957,56.6166,56.6538,7620.0
2019-11-25 11:00:00,60.9,60.9,60.69,60.8,13012.0,56.6631,56.6631,56.4677,56.5701,13012.0
2019-11-25 11:30:00,60.77,60.84,60.67,60.73,20060.0,56.5422,56.6073,56.4491,56.505,20060.0
2019-11-25 12:00:00,60.72,60.85,60.72,60.76,12081.0,56.4957,56.6166,56.4957,56.5329,12081.0
2019-11-25 12:30:00,60.79,60.87,60.76,60.87,4408.0,56.5608,56.6352,56.5329,56.6352,4408.0
2019-11-25 13:00:00,60.87,60.99,60.76,60.82,8292.0,56.6352,56.7469,56.5329,56.5887,8292.0
2019-11-25 13:30:00,60.82,60.82,60.71,60.75,14963.0,56.5887,56.5887,56.4864,56.5236,14963.0
2019-11-25 14:00:00,60.75,60.76,60.64,60.7,10179.0,56.5236,56.5329,56.4212,56.477,10179.0
2019-11-25 14:30:00,60.68,60.7,60.59,60.6,6086.0,56.4584,56.477,56.3747,56.384,6086.0
2019-11-25 15:00:00,60.6,60.6,60.45,60.55,13597.0,56.384,56.384,56.2444,56.3375,13597.0
2019-11-25 15:30:00,60.54,60.58,60.4,60.48,59791.0,56.3282,56.3654,56.1979,56.2724,59791.0
2019-11-26 09:30:00,60.27,60.74,60.27,60.58,8686.0,56.077,56.5143,56.077,56.3654,8686.0
2019-11-26 10:00:00,60.64,60.78,60.5,60.78,13946.0,56.4212,56.5515,56.291,56.5515,13946.0
2019-11-26 10:30:00,60.79,60.88,60.73,60.77,6055.0,56.5608,56.6445,56.505,56.5422,6055.0
2019-11-26 11:00:00,60.81,60.87,60.71,60.82,7269.0,56.5794,56.6352,56.4864,56.5887,7269.0
2019-11-26 11:30:00,60.89,60.94,60.86,60.93,4371.0,56.6538,56.7004,56.6259,56.691,4371.0
2019-11-26 12:00:00,60.96,61.06,60.86,60.96,9311.0,56.719,56.812,56.6259,56.719,9311.0
2019-11-26 12:30:00,60.96,61.03,60.9,60.97,15053.0,56.719,56.7841,56.6631,56.7283,15053.0
2019-11-26 13:00:00,60.98,60.98,60.63,60.66,9703.0,56.7376,56.7376,56.4119,56.4398,9703.0
2019-11-26 13:30:00,60.66,60.68,60.57,60.61,8022.0,56.4398,56.4584,56.3561,56.3933,8022.0
2019-11-26 14:00:00,60.59,60.8,60.54,60.68,11270.0,56.3747,56.5701,56.3282,56.4584,11270.0
2019-11-26 14:30:00,60.69,60.82,60.65,60.8,8146.0,56.4677,56.5887,56.4305,56.5701,8146.0
2019-11-26 15:00:00,60.8,60.8,60.73,60.8,8575.0,56.5701,56.5701,56.505,56.5701,8575.0
2019-11-26 15:30:00,60.79,60.95,60.7,60.85,57515.0,56.5608,56.7097,56.477,56.6166,57515.0
2019-11-27 09:30:00,60.92,61.0,60.66,60.9,7043.0,56.6817,56.7562,56.4398,56.6631,7043.0
2019-11-27 10:00:00,60.86,61.0,60.83,60.86,5835.0,56.6259,56.7562,56.598,56.6259,5835.0
2019-11-27 10:30:00,60.85,60.89,60.77,60.85,8300.0,56.6166,56.6538,56.5422,56.6166,8300.0
2019-11-27 11:00:00,60.85,60.91,60.76,60.78,7160.0,56.6166,56.6724,56.5329,56.5515,7160.0
2019-11-27 11:30:00,60.76,60.91,60.73,60.85,5441.0,56.5329,56.6724,56.505,56.6166,5441.0
2019-11-27 12:00:00,60.85,60.85,60.76,60.78,3240.0,56.6166,56.6166,56.5329,56.5515,3240.0
2019-11-27 12:30:00,60.78,60.82,60.74,60.74,3241.0,56.5515,56.5887,56.5143,56.5143,3241.0
2019-11-27 13:00:00,60.76,60.83,60.74,60.81,4941.0,56.5329,56.598,56.5143,56.5794,4941.0
2019-11-27 13:30:00,60.81,60.87,60.79,60.83,7835.0,56.5794,56.6352,56.5608,56.598,7835.0
2019-11-27 14:00:00,60.84,60.85,60.67,60.68,3772.0,56.6073,56.6166,56.4491,56.4584,3772.0
2019-11-27 14:30:00,60.67,60.78,60.67,60.76,4387.0,56.4491,56.5515,56.4491,56.5329,4387.0
2019-11-27 15:00:00,60.76,60.78,60.74,60.77,9751.0,56.5329,56.5515,56.5143,56.5422,9751.0
2019-11-27 15:30:00,60.77,60.85,60.68,60.85,19915.0,56.5422,56.6166,56.4584,56.6166,19915.0
2019-11-29 09:30:00,60.65,60.65,60.1,60.64,4834.0,56.4305,56.4305,55.9188,56.4212,4834.0
2019-11-29 10:00:00,60.63,60.67,60.53,60.61,6105.0,56.4119,56.4491,56.3189,56.3933,6105.0
2019-11-29 10:30:00,60.59,60.77,60.59,60.66,4644.0,56.3747,56.5422,56.3747,56.4398,4644.0
2019-11-29 11:00:00,60.6,60.6,60.41,60.51,6290.0,56.384,56.384,56.2072,56.3003,6290.0
2019-11-29 11:30:00,60.51,60.54,60.39,60.39,7389.0,56.3003,56.3282,56.1886,56.1886,7389.0
2019-11-29 12:00:00,60.4,60.4,60.06,60.19,13236.0,56.1979,56.1979,55.8816,56.0025,13236.0
2019-11-29 12:30:00,60.2,60.31,60.06,60.15,23328.0,56.0118,56.1142,55.8816,55.9653,23328.0
2019-12-02 09:30:00,60.06,60.36,59.89,60.36,6826.0,55.8816,56.1607,55.7234,56.1607,6826.0
2019-12-02 10:00:00,60.27,60.31,60.02,60.12,8300.0,56.077,56.1142,55.8444,55.9374,8300.0
2019-12-02 10:30:00,60.05,60.05,59.53,59.57,8119.0,55.8723,55.8723,55.3884,55.4257,8119.0
2019-12-02 11:00:00,59.56,59.63,59.39,59.55,7671.0,55.4164,55.4815,55.2582,55.4071,7671.0
2019-12-02 11:30:00,59.52,59.63,59.45,59.63,4963.0,55.3791,55.4815,55.314,55.4815,4963.0
2019-12-02 12:00:00,59.61,59.64,59.46,59.53,9289.0,55.4629,55.4908,55.3233,55.3884,9289.0
2019-12-02 12:30:00,59.5,59.54,59.48,59.51,4995.0,55.3605,55.3978,55.3419,55.3698,4995.0
2019-12-02 13:00:00,59.49,59.58,59.47,59.53,6875.0,55.3512,55.435,55.3326,55.3884,6875.0
2019-12-02 13:30:00,59.52,59.55,59.45,59.52,5980.0,55.3791,55.4071,55.314,55.3791,5980.0
2019-12-02 14:00:00,59.52,59.52,59.45,59.5,5198.0,55.3791,55.3791,55.314,55.3605,5198.0
2019-12-02 14:30:00,59.52,59.6,59.52,59.54,5958.0,55.3791,55.4536,55.3791,55.3978,5958.0
2019-12-02 15:00:00,59.52,59.52,59.28,59.31,8936.0,55.3791,55.3791,55.1558,55.1838,8936.0
2019-12-02 15:30:00,59.32,59.33,58.97,58.98,51789.0,55.1931,55.2024,54.8674,54.8767,51789.0
2019-12-03 09:30:00,58.61,58.63,58.22,58.51,13663.0,54.5325,54.5511,54.1696,54.4394,13663.0
2019-12-03 10:00:00,58.54,58.54,58.34,58.38,14928.0,54.4673,54.4673,54.2812,54.3185,14928.0
2019-12-03 10:30:00,58.37,58.46,58.3,58.32,11811.0,54.3091,54.3929,54.244,54.2626,11811.0
2019-12-03 11:00:00,58.26,58.36,58.22,58.3,7423.0,54.2068,54.2998,54.1696,54.244,7423.0
2019-12-03 11:30:00,58.33,58.33,58.23,58.27,7369.0,54.2719,54.2719,54.1789,54.2161,7369.0
2019-12-03 12:00:00,58.25,58.29,58.18,58.24,6676.0,54.1975,54.2347,54.1324,54.1882,6676.0
2019-12-03 12:30:00,58.24,58.31,58.16,58.24,7264.0,54.1882,54.2533,54.1138,54.1882,7264.0
2019-12-03 13:00:00,58.26,58.53,58.26,58.48,8251.0,54.2068,54.458,54.2068,54.4115,8251.0
2019-12-03 13:30:00,58.44,58.71,58.43,58.63,8087.0,54.3743,54.6255,54.365,54.5511,8087.0
2019-12-03 14:00:00,58.63,58.69,58.57,58.58,7581.0,54.5511,54.6069,54.4952,54.5045,7581.0
2019-12-03 14:30:00,58.58,58.64,58.53,58.58,6852.0,54.5045,54.5604,54.458,54.5045,6852.0
2019-12-03 15:00:00,58.56,58.78,58.5,58.75,7575.0,54.4859,54.6906,54.4301,54.6627,7575.0
2019-12-03 15:30:00,58.77,58.92,58.75,58.8,60184.0,54.6813,54.8209,54.6627,54.7092,60184.0
2019-12-04 09:30:00,58.93,59.66,58.93,59.64,11825.0,54.8302,55.5094,54.8302,55.4908,11825.0
2019-12-04 10:00:00,59.59,59.79,59.46,59.57,8968.0,55.4443,55.6304,55.3233,55.4257,8968.0
2019-12-04 10:30:00,59.37,59.5,59.27,59.49,8817.0,55.2396,55.3605,55.1465,55.3512,8817.0
2019-12-04 11:00:00,59.52,59.52,59.24,59.38,11521.0,55.3791,55.3791,55.1186,55.2489,11521.0
2019-12-04 11:30:00,59.38,59.54,59.29,59.54,6932.0,55.2489,55.3978,55.1651,55.3978,6932.0
2019-12-04 12:00:00,59.54,59.59,59.51,59.56,9939.0,55.3978,55.4443,55.3698,55.4164,9939.0
2019-12-04 12:30:00,59.56,59.73,59.56,59.73,7147.0,55.4164,55.5745,55.4164,55.5745,7147.0
2019-12-04 13:00:00,59.75,59.76,59.65,59.72,11793.0,55.5931,55.6024,55.5001,55.5652,11793.0
2019-12-04 13:30:00,59.71,59.79,59.68,59.73,10049.0,55.5559,55.6304,55.528,55.5745,10049.0
2019-12-04 14:00:00,59.75,59.88,59.74,59.86,14295.0,55.5931,55.7141,55.5838,55.6955,14295.0
2019-12-04 14:30:00,59.87,59.92,59.78,59.83,14237.0,55.7048,55.7513,55.6211,55.6676,14237.0
2019-12-04 15:00:00,59.84,59.85,59.63,59.77,87056.0,55.6769,55.6862,55.4815,55.6117,87056.0
2019-12-04 15:30:00,59.76,59.77,59.45,59.61,100400.0,55.6024,55.6117,55.314,55.4629,100400.0
2019-12-05 09:30:00,59.74,60.47,59.74,60.2,12737.0,55.5838,56.263,55.5838,56.0118,12737.0
2019-12-05 10:00:00,60.23,60.31,60.1,60.16,6910.0,56.0397,56.1142,55.9188,55.9746,6910.0
2019-12-05 10:30:00,60.28,60.28,60.05,60.16,3648.0,56.0863,56.0863,55.8723,55.9746,3648.0
2019-12-05 11:00:00,60.17,60.31,60.12,60.16,6377.0,55.9839,56.1142,55.9374,55.9746,6377.0
2019-12-05 11:30:00,60.15,60.15,60.02,60.02,14214.0,55.9653,55.9653,55.8444,55.8444,14214.0
2019-12-05 12:00:00,60.03,60.1,59.84,59.85,17859.0,55.8537,55.9188,55.6769,55.6862,17859.0
2019-12-05 12:30:00,59.82,59.93,59.81,59.88,6024.0,55.6583,55.7606,55.649,55.7141,6024.0
2019-12-05 13:00:00,59.83,59.85,59.68,59.71,9645.0,55.6676,55.6862,55.528,55.5559,9645.0
2019-12-05 13:30:00,59.71,59.8,59.7,59.71,6150.0,55.5559,55.6397,55.5466,55.5559,6150.0
2019-12-05 14:00:00,59.71,59.88,59.71,59.88,6148.0,55.5559,55.7141,55.5559,55.7141,6148.0
2019-12-05 14:30:00,59.86,59.86,59.67,59.7,13155.0,55.6955,55.6955,55.5187,55.5466,13155.0
2019-12-05 15:00:00,59.76,59.84,59.75,59.77,6316.0,55.6024,55.6769,55.5931,55.6117,6316.0
2019-12-05 15:30:00,59.76,60.02,59.73,59.98,43037.0,55.6024,55.8444,55.5745,55.8071,43037.0
2019-12-06 09:30:00,60.44,60.75,60.36,60.75,7713.0,56.2351,56.5236,56.1607,56.5236,7713.0
2019-12-06 10:00:00,60.74,60.74,60.43,60.43,6013.0,56.5143,56.5143,56.2258,56.2258,6013.0
2019-12-06 10:30:00,60.47,60.58,60.39,60.48,5642.0,56.263,56.3654,56.1886,56.2724,5642.0
2019-12-06 11:00:00,60.5,60.5,60.3,60.31,6943.0,56.291,56.291,56.1049,56.1142,6943.0
2019-12-06 11:30:00,60.34,60.47,60.34,60.39,7192.0,56.1421,56.263,56.1421,56.1886,7192.0
2019-12-06 12:00:00,60.39,60.52,60.31,60.52,4614.0,56.1886,56.3096,56.1142,56.3096,4614.0
2019-12-06 12:30:00,60.53,60.59,60.51,60.59,4554.0,56.3189,56.3747,56.3003,56.3747,4554.0
2019-12-06 13:00:00,60.59,60.65,60.58,60.62,6988.0,56.3747,56.4305,56.3654,56.4026,6988.0
2019-12-06 13:30:00,60.6,60.63,60.5,60.55,5770.0,56.384,56.4119,56.291,56.3375,5770.0
2019-12-06 14:00:00,60.55,60.63,60.51,60.61,7068.0,56.3375,56.4119,56.3003,56.3933,7068.0
2019-12-06 14:30:00,60.63,60.69,60.61,60.63,6215.0,56.4119,56.4677,56.3933,56.4119,6215.0
2019-12-06 15:00:00,60.62,60.67,60.58,60.62,7710.0,56.4026,56.4491,56.3654,56.4026,7710.0
2019-12-06 15:30:00,60.6,60.63,60.52,60.52,58599.0,56.384,56.4119,56.3096,56.3096,58599.0
2019-12-09 09:30:00,60.34,60.54,60.23,60.38,9370.0,56.1421,56.3282,56.0397,56.1793,9370.0
2019-12-09 10:00:00,60.42,60.73,60.41,60.49,24476.0,56.2165,56.505,56.2072,56.2817,24476.0
2019-12-09 10:30:00,60.39,60.56,60.36,60.45,12352.0,56.1886,56.3468,56.1607,56.2444,12352.0
2019-12-09 11:00:00,60.47,60.55,60.37,60.41,14894.0,56.263,56.3375,56.17,56.2072,14894.0
2019-12-09 11:30:00,60.42,60.48,60.37,60.45,12481.0,56.2165,56.2724,56.17,56.2444,12481.0
2019-12-09 12:00:00,60.45,60.48,60.38,60.43,13031.0,56.2444,56.2724,56.1793,56.2258,13031.0
2019-12-09 12:30:00,60.41,60.55,60.37,60.42,14270.0,56.2072,56.3375,56.17,56.2165,14270.0
2019-12-09 13:00:00,60.42,60.5,60.42,60.48,12549.0,56.2165,56.291,56.2165,56.2724,12549.0
2019-12-09 13:30:00,60.49,60.54,60.45,60.54,13811.0,56.2817,56.3282,56.2444,56.3282,13811.0
2019-12-09 14:00:00,60.53,60.6,60.46,60.46,15087.0,56.3189,56.384,56.2537,56.2537,15087.0
2019-12-09 14:30:00,60.45,60.64,60.42,60.57,12517.0,56.2444,56.4212,56.2165,56.3561,12517.0
2019-12-09 15:00:00,60.58,60.6,60.28,60.44,138273.0,56.3654,56.384,56.0863,56.2351,138273.0
2019-12-09 15:30:00,60.43,60.56,60.37,60.54,186063.0,56.2258,56.3468,56.17,56.3282,186063.0
2019-12-10 09:30:00,60.65,60.87,60.12,60.43,28528.0,56.4305,56.6352,55.9374,56.2258,28528.0
2019-12-10 10:00:00,60.43,60.43,60.16,60.28,20666.0,56.2258,56.2258,55.9746,56.0863,20666.0
2019-12-10 10:30:00,60.31,60.44,60.24,60.29,107773.0,56.1142,56.2351,56.0491,56.0956,107773.0
2019-12-10 11:00:00,60.29,60.54,60.22,60.49,17518.0,56.0956,56.3282,56.0304,56.2817,17518.0
2019-12-10 11:30:00,60.5,60.5,60.34,60.45,6488.0,56.291,56.291,56.1421,56.2444,6488.0
2019-12-10 12:00:00,60.47,60.48,60.32,60.4,13746.0,56.263,56.2724,56.1235,56.1979,13746.0
2019-12-10 12:30:00,60.41,60.43,60.25,60.37,9333.0,56.2072,56.2258,56.0584,56.17,9333.0
2019-12-10 13:00:00,60.36,60.43,60.32,60.43,10825.0,56.1607,56.2258,56.1235,56.2258,10825.0
2019-12-10 13:30:00,60.42,60.51,60.38,60.48,45042.0,56.2165,56.3003,56.1793,56.2724,45042.0
2019-12-10 14:00:00,60.46,60.5,60.27,60.3,55780.0,56.2537,56.291,56.077,56.1049,55780.0
2019-12-10 14:30:00,60.29,60.38,60.28,60.35,13935.0,56.0956,56.1793,56.0863,56.1514,13935.0
2019-12-10 15:00:00,60.35,60.36,60.22,60.23,9592.0,56.1514,56.1607,56.0304,56.0397,9592.0
2019-12-10 15:30:00,60.23,60.43,60.14,60.32,148398.0,56.0397,56.2258,55.956,56.1235,148398.0
2019-12-11 09:30:00,60.32,60.58,60.3,60.54,6077.0,56.1235,56.3654,56.1049,56.3282,6077.0
2019-12-11 10:00:00,60.6,60.87,60.56,60.8,40845.0,56.384,56.6352,56.3468,56.5701,40845.0
2019-12-11 10:30:00,60.8,60.89,60.71,60.85,62079.0,56.5701,56.6538,56.4864,56.6166,62079.0
2019-12-11 11:00:00,60.86,61.01,60.75,60.96,39117.0,56.6259,56.7655,56.5236,56.719,39117.0
2019-12-11 11:30:00,60.98,61.1,60.88,61.04,35819.0,56.7376,56.8492,56.6445,56.7934,35819.0
2019-12-11 12:00:00,61.03,61.26,61.01,61.26,37051.0,56.7841,56.9981,56.7655,56.9981,37051.0
2019-12-11 12:30:00,61.25,61.26,61.05,61.11,15588.0,56.9888,56.9981,56.8027,56.8585,15588.0
2019-12-11 13:00:00,61.1,61.26,61.09,61.17,24630.0,56.8492,56.9981,56.8399,56.9143,24630.0
2019-12-11 13:30:00,61.15,61.24,61.15,61.22,2607.0,56.8957,56.9795,56.8957,56.9609,2607.0
2019-12-11 14:00:00,61.25,61.26,61.21,61.25,7052.0,56.9888,56.9981,56.9516,56.9888,7052.0
2019-12-11 14:30:00,61.24,61.41,61.18,61.38,107601.0,56.9795,57.1377,56.9237,57.1097,107601.0
2019-12-11 15:00:00,61.36,61.59,61.36,61.54,42698.0,57.0911,57.3051,57.0911,57.2586,42698.0
2019-12-11 15:30:00,61.54,61.67,61.46,61.66,66751.0,57.2586,57.3796,57.1842,57.3703,66751.0
2019-12-12 09:30:00,61.51,61.86,61.33,61.82,17550.0,57.2307,57.5563,57.0632,57.5191,17550.0
2019-12-12 10:00:00,61.91,62.07,61.87,61.88,33373.0,57.6029,57.7517,57.5657,57.575,33373.0
2019-12-12 10:30:00,61.9,62.36,61.87,62.16,21921.0,57.5936,58.0216,57.5657,57.8355,21921.0
2019-12-12 11:00:00,62.19,62.33,62.13,62.14,13206.0,57.8634,57.9936,57.8076,57.8169,13206.0
2019-12-12 11:30:00,62.17,62.31,62.1,62.25,10756.0,57.8448,57.975,57.7796,57.9192,10756.0
2019-12-12 12:00:00,62.33,62.33,62.09,62.14,15721.0,57.9936,57.9936,57.7703,57.8169,15721.0
2019-12-12 12:30:00,62.15,62.25,62.13,62.18,7144.0,57.8262,57.9192,57.8076,57.8541,7144.0
2019-12-12 13:00:00,62.17,62.31,62.13,62.16,10791.0,57.8448,57.975,57.8076,57.8355,10791.0
2019-12-12 13:30:00,62.16,62.18,62.03,62.15,8661.0,57.8355,57.8541,57.7145,57.8262,8661.0
2019-12-12 14:00:00,62.13,62.13,61.99,62.04,8142.0,57.8076,57.8076,57.6773,57.7238,8142.0
2019-12-12 14:30:00,62.04,62.25,62.03,62.14,15027.0,57.7238,57.9192,57.7145,57.8169,15027.0
2019-12-12 15:00:00,62.16,62.19,61.85,61.92,24813.0,57.8355,57.8634,57.547,57.6122,24813.0
2019-12-12 15:30:00,61.93,62.1,61.89,62.0,71241.0,57.6215,57.7796,57.5843,57.6866,71241.0
2019-12-13 09:30:00,61.98,62.25,61.65,62.14,10331.0,57.668,57.9192,57.361,57.8169,10331.0
2019-12-13 10:00:00,62.14,62.62,62.1,62.52,21761.0,57.8169,58.2635,57.7796,58.1704,21761.0
2019-12-13 10:30:00,62.49,62.62,62.31,62.37,23476.0,58.1425,58.2635,57.975,58.0309,23476.0
2019-12-13 11:00:00,62.34,62.38,62.1,62.1,14348.0,58.003,58.0402,57.7796,57.7796,14348.0
2019-12-13 11:30:00,62.11,62.26,62.11,62.17,13577.0,57.789,57.9285,57.789,57.8448,13577.0
2019-12-13 12:00:00,62.18,62.25,62.11,62.12,14741.0,57.8541,57.9192,57.789,57.7983,14741.0
2019-12-13 12:30:00,62.12,62.18,62.07,62.14,10424.0,57.7983,57.8541,57.7517,57.8169,10424.0
2019-12-13 13:00:00,62.17,62.17,62.09,62.13,10878.0,57.8448,57.8448,57.7703,57.8076,10878.0
2019-12-13 13:30:00,62.11,62.24,62.09,62.22,9186.0,57.789,57.9099,57.7703,57.8913,9186.0
2019-12-13 14:00:00,62.23,62.27,62.2,62.23,10849.0,57.9006,57.9378,57.8727,57.9006,10849.0
2019-12-13 14:30:00,62.24,62.35,62.19,62.33,14856.0,57.9099,58.0123,57.8634,57.9936,14856.0
2019-12-13 15:00:00,62.32,62.34,62.28,62.3,13428.0,57.9843,58.003,57.9471,57.9657,13428.0
2019-12-13 15:30:00,62.31,62.36,62.2,62.36,65165.0,57.975,58.0216,57.8727,58.0216,65165.0
2019-12-16 09:30:00,62.53,62.68,62.16,62.55,25571.0,58.1797,58.3193,57.8355,58.1983,25571.0
2019-12-16 10:00:00,62.57,62.75,62.56,62.71,18866.0,58.217,58.3844,58.2076,58.3472,18866.0
2019-12-16 10:30:00,62.76,62.86,62.64,62.64,26188.0,58.3937,58.4868,58.2821,58.2821,26188.0
2019-12-16 11:00:00,62.63,62.86,62.54,62.86,15447.0,58.2728,58.4868,58.189,58.4868,15447.0
2019-12-16 11:30:00,62.84,62.93,62.76,62.9,12312.0,58.4682,58.5519,58.3937,58.524,12312.0
2019-12-16 12:00:00,62.92,63.07,62.89,63.05,21840.0,58.5426,58.6822,58.5147,58.6636,21840.0
2019-12-16 12:30:00,63.01,63.01,62.7,62.71,10991.0,58.6263,58.6263,58.3379,58.3472,10991.0
2019-12-16 13:00:00,62.71,62.87,62.7,62.81,9026.0,58.3472,58.4961,58.3379,58.4403,9026.0
2019-12-16 13:30:00,62.83,63.0,62.8,62.97,16585.0,58.4589,58.617,58.4309,58.5891,16585.0
2019-12-16 14:00:00,62.97,63.0,62.7,62.71,20838.0,58.5891,58.617,58.3379,58.3472,20838.0
2019-12-16 14:30:00,62.72,62.78,62.66,62.7,15865.0,58.3565,58.4123,58.3007,58.3379,15865.0
2019-12-16 15:00:00,62.7,62.8,62.65,62.78,14809.0,58.3379,58.4309,58.2914,58.4123,14809.0
2019-12-16 15:30:00,62.79,62.93,62.74,62.74,84818.0,58.4216,58.5519,58.3751,58.3751,84818.0
2019-12-17 09:30:00,62.82,62.92,62.41,62.44,9484.0,58.4496,58.5426,58.0681,58.096,9484.0
2019-12-17 10:00:00,62.49,62.49,62.16,62.26,10612.0,58.1425,58.1425,57.8355,57.9285,10612.0
2019-12-17 10:30:00,62.27,62.42,62.23,62.33,10769.0,57.9378,58.0774,57.9006,57.9936,10769.0
2019-12-17 11:00:00,62.33,62.34,62.21,62.3,11631.0,57.9936,58.003,57.882,57.9657,11631.0
2019-12-17 11:30:00,62.28,62.29,62.13,62.2,7867.0,57.9471,57.9564,57.8076,57.8727,7867.0
2019-12-17 12:00:00,62.25,62.33,62.17,62.28,8294.0,57.9192,57.9936,57.8448,57.9471,8294.0
2019-12-17 12:30:00,62.27,62.44,62.27,62.36,7734.0,57.9378,58.096,57.9378,58.0216,7734.0
2019-12-17 13:00:00,62.37,62.47,62.3,62.31,10876.0,58.0309,58.1239,57.9657,57.975,10876.0
2019-12-17 13:30:00,62.3,62.36,62.25,62.32,8599.0,57.9657,58.0216,57.9192,57.9843,8599.0
2019-12-17 14:00:00,62.3,62.4,62.28,62.34,16822.0,57.9657,58.0588,57.9471,58.003,16822.0
2019-12-17 14:30:00,62.33,62.47,62.28,62.41,43861.0,57.9936,58.1239,57.9471,58.0681,43861.0
2019-12-17 15:00:00,62.41,62.42,62.2,62.3,50823.0,58.0681,58.0774,57.8727,57.9657,50823.0
2019-12-17 15:30:00,62.31,62.38,62.27,62.3,48929.0,57.975,58.0402,57.9378,57.9657,48929.0
2019-12-18 09:30:00,62.41,62.54,61.77,61.94,10089.0,58.0681,58.189,57.4726,57.6308,10089.0
2019-12-18 10:00:00,61.96,62.13,61.9,61.96,31275.0,57.6494,57.8076,57.5936,57.6494,31275.0
2019-12-18 10:30:00,61.97,62.09,61.92,61.97,28934.0,57.6587,57.7703,57.6122,57.6587,28934.0
2019-12-18 11:00:00,61.99,62.14,61.93,62.14,13726.0,57.6773,57.8169,57.6215,57.8169,13726.0
2019-12-18 11:30:00,62.14,62.14,61.93,61.93,7939.0,57.8169,57.8169,57.6215,57.6215,7939.0
2019-12-18 12:00:00,61.95,62.13,61.91,61.96,36432.0,57.6401,57.8076,57.6029,57.6494,36432.0
2019-12-18 12:30:00,61.97,62.4,61.95,62.39,29603.0,57.6587,58.0588,57.6401,58.0495,29603.0
2019-12-18 13:00:00,62.39,62.46,62.31,62.39,10059.0,58.0495,58.1146,57.975,58.0495,10059.0
2019-12-18 13:30:00,62.41,62.5,62.38,62.48,9482.0,58.0681,58.1518,58.0402,58.1332,9482.0
2019-12-18 14:00:00,62.48,62.6,62.44,62.57,9183.0,58.1332,58.2449,58.096,58.217,9183.0
2019-12-18 14:30:00,62.58,62.66,62.52,62.54,21220.0,58.2263,58.3007,58.1704,58.189,21220.0
2019-12-18 15:00:00,62.54,62.62,62.54,62.61,16329.0,58.189,58.2635,58.189,58.2542,16329.0
2019-12-18 15:30:00,62.62,62.64,62.27,62.34,217063.0,58.2635,58.2821,57.9378,58.003,217063.0
2019-12-19 09:30:00,62.36,62.4,62.04,62.2,8626.0,58.0216,58.0588,57.7238,57.8727,8626.0
2019-12-19 10:00:00,62.2,62.37,62.11,62.29,12789.0,57.8727,58.0309,57.789,57.9564,12789.0
2019-12-19 10:30:00,62.3,62.41,62.23,62.31,11923.0,57.9657,58.0681,57.9006,57.975,11923.0
2019-12-19 11:00:00,62.32,62.32,62.2,62.21,10195.0,57.9843,57.9843,57.8727,57.882,10195.0
2019-12-19 11:30:00,62.21,62.37,62.21,62.32,6047.0,57.882,58.0309,57.882,57.9843,6047.0
2019-12-19 12:00:00,62.31,62.35,62.24,62.28,22315.0,57.975,58.0123,57.9099,57.9471,22315.0
2019-12-19 12:30:00,62.27,62.31,62.19,62.23,9718.0,57.9378,57.975,57.8634,57.9006,9718.0
2019-12-19 13:00:00,62.23,62.39,62.21,62.39,9173.0,57.9006,58.0495,57.882,58.0495,9173.0
2019-12-19 13:30:00,62.39,62.44,62.35,62.44,8104.0,58.0495,58.096,58.0123,58.096,8104.0
2019-12-19 14:00:00,62.44,62.61,62.43,62.59,12251.0,58.096,58.2542,58.0867,58.2356,12251.0
2019-12-19 14:30:00,62.58,62.58,62.48,62.55,6757.0,58.2263,58.2263,58.1332,58.1983,6757.0
2019-12-19 15:00:00,62.56,62.77,62.55,62.55,25759.0,58.2076,58.403,58.1983,58.1983,25759.0
2019-12-19 15:30:00,62.57,62.72,62.48,62.64,46030.0,58.217,58.3565,58.1332,58.2821,46030.0
2019-12-20 09:30:00,62.81,63.07,62.74,62.87,13555.0,58.4403,58.6822,58.3751,58.4961,13555.0
2019-12-20 10:00:00,62.88,62.93,62.8,62.84,9517.0,58.5054,58.5519,58.4309,58.4682,9517.0
2019-12-20 10:30:00,62.85,63.17,62.84,63.01,22807.0,58.4775,58.7752,58.4682,58.6263,22807.0
2019-12-20 11:00:00,63.05,63.08,62.94,63.06,17551.0,58.6636,58.6915,58.5612,58.6729,17551.0
2019-12-20 11:30:00,63.17,63.19,63.02,63.07,6290.0,58.7752,58.7938,58.6356,58.6822,6290.0
2019-12-20 12:00:00,63.05,63.22,63.01,63.18,6716.0,58.6636,58.8217,58.6263,58.7845,6716.0
2019-12-20 12:30:00,63.17,63.24,63.15,63.21,6350.0,58.7752,58.8403,58.7566,58.8124,6350.0
2019-12-20 13:00:00,63.21,63.3,63.21,63.25,4166.0,58.8124,58.8962,58.8124,58.8496,4166.0
2019-12-20 13:30:00,63.25,63.35,63.23,63.31,6289.0,58.8496,58.9427,58.831,58.9055,6289.0
2019-12-20 14:00:00,63.3,63.34,63.25,63.31,5292.0,58.8962,58.9334,58.8496,58.9055,5292.0
2019-12-20 14:30:00,63.33,63.35,63.25,63.29,7089.0,58.9241,58.9427,58.8496,58.8869,7089.0
2019-12-20 15:00:00,63.3,63.4,63.28,63.38,15895.0,58.8962,58.9892,58.8776,58.9706,15895.0
2019-12-20 15:30:00,63.38,63.7,63.34,63.69,67744.0,58.9706,59.2683,58.9334,59.259,67744.0
2019-12-23 09:30:00,63.91,63.99,63.68,63.84,10413.0,59.4637,59.5382,59.2497,59.3986,10413.0
2019-12-23 10:00:00,63.83,63.97,63.65,63.93,21214.0,59.3893,59.5196,59.2218,59.4823,21214.0
2019-12-23 10:30:00,63.91,64.11,63.77,63.83,22183.0,59.4637,59.6498,59.3335,59.3893,22183.0
2019-12-23 11:00:00,63.86,63.86,63.52,63.63,24345.0,59.4172,59.4172,59.1009,59.2032,24345.0
2019-12-23 11:30:00,63.63,63.63,63.35,63.35,17820.0,59.2032,59.2032,58.9427,58.9427,17820.0
2019-12-23 12:00:00,63.35,63.42,63.13,63.13,13448.0,58.9427,59.0078,58.738,58.738,13448.0
2019-12-23 12:30:00,63.13,63.19,63.05,63.17,15559.0,58.738,58.7938,58.6636,58.7752,15559.0
2019-12-23 13:00:00,63.17,63.19,63.06,63.1,14848.0,58.7752,58.7938,58.6729,58.7101,14848.0
2019-12-23 13:30:00,63.1,63.27,63.1,63.27,19284.0,58.7101,58.8683,58.7101,58.8683,19284.0
2019-12-23 14:00:00,63.26,63.47,63.25,63.41,15991.0,58.8589,59.0543,58.8496,58.9985,15991.0
2019-12-23 14:30:00,63.38,63.49,63.36,63.49,13298.0,58.9706,59.0729,58.952,59.0729,13298.0
2019-12-23 15:00:00,63.48,63.59,63.43,63.43,16489.0,59.0636,59.166,59.0171,59.0171,16489.0
2019-12-23 15:30:00,63.43,63.49,63.34,63.44,42639.0,59.0171,59.0729,58.9334,59.0264,42639.0
2019-12-24 09:30:00,63.56,63.6,62.94,63.0,5723.0,59.1381,59.1753,58.5612,58.617,5723.0
2019-12-24 10:00:00,63.05,63.15,62.88,63.02,2543.0,58.6636,58.7566,58.5054,58.6356,2543.0
2019-12-24 10:30:00,63.03,63.2,63.03,63.13,4194.0,58.6449,58.8031,58.6449,58.738,4194.0
2019-12-24 11:00:00,63.15,63.24,63.14,63.17,3642.0,58.7566,58.8403,58.7473,58.7752,3642.0
2019-12-24 11:30:00,63.19,63.5,63.19,63.49,8437.0,58.7938,59.0822,58.7938,59.0729,8437.0
2019-12-24 12:00:00,63.49,63.5,63.21,63.27,7209.0,59.0729,59.0822,58.8124,58.8683,7209.0
2019-12-24 12:30:00,63.27,63.27,63.14,63.22,8552.0,58.8683,58.8683,58.7473,58.8217,8552.0
2019-12-26 09:30:00,63.3,63.3,62.9,62.95,10861.0,58.8962,58.8962,58.524,58.5705,10861.0
2019-12-26 10:00:00,62.91,63.1,62.86,63.06,10172.0,58.5333,58.7101,58.4868,58.6729,10172.0
2019-12-26 10:30:00,63.07,63.12,63.03,63.08,5513.0,58.6822,58.7287,58.6449,58.6915,5513.0
2019-12-26 11:00:00,63.07,63.1,63.01,63.05,9439.0,58.6822,58.7101,58.6263,58.6636,9439.0
2019-12-26 11:30:00,63.05,63.13,63.02,63.04,8794.0,58.6636,58.738,58.6356,58.6543,8794.0
2019-12-26 12:00:00,63.07,63.11,62.94,62.94,9915.0,58.6822,58.7194,58.5612,58.5612,9915.0
2019-12-26 12:30:00,62.88,62.9,62.73,62.88,7035.0,58.5054,58.524,58.3658,58.5054,7035.0
2019-12-26 13:00:00,62.86,62.9,62.81,62.9,2289.0,58.4868,58.524,58.4403,58.524,2289.0
2019-12-26 13:30:00,62.9,62.96,62.87,62.96,5217.0,58.524,58.5798,58.4961,58.5798,5217.0
2019-12-26 14:00:00,62.95,62.99,62.91,62.98,4617.0,58.5705,58.6077,58.5333,58.5984,4617.0
2019-12-26 14:30:00,62.98,63.14,62.98,63.09,8000.0,58.5984,58.7473,58.5984,58.7008,8000.0
2019-12-26 15:00:00,63.1,63.18,63.05,63.08,5626.0,58.7101,58.7845,58.6636,58.6915,5626.0
2019-12-26 15:30:00,63.11,63.16,63.02,63.06,21781.0,58.7194,58.7659,58.6356,58.6729,21781.0
2019-12-27 09:30:00,63.27,63.27,62.84,62.98,5364.0,58.8683,58.8683,58.4682,58.5984,5364.0
2019-12-27 10:00:00,62.9,63.08,62.89,63.05,5032.0,58.524,58.6915,58.5147,58.6636,5032.0
2019-12-27 10:30:00,63.01,63.04,62.9,62.99,5332.0,58.6263,58.6543,58.524,58.6077,5332.0
2019-12-27 11:00:00,63.01,63.1,62.95,63.09,9954.0,58.6263,58.7101,58.5705,58.7008,9954.0
2019-12-27 11:30:00,63.07,63.09,62.99,63.09,6157.0,58.6822,58.7008,58.6077,58.7008,6157.0
2019-12-27 12:00:00,63.09,63.09,63.0,63.02,3569.0,58.7008,58.7008,58.617,58.6356,3569.0
2019-12-27 12:30:00,63.0,63.04,62.95,63.04,5407.0,58.617,58.6543,58.5705,58.6543,5407.0
2019-12-27 13:00:00,63.02,63.13,62.98,63.08,6019.0,58.6356,58.738,58.5984,58.6915,6019.0
2019-12-27 13:30:00,63.09,63.09,62.97,63.0,5112.0,58.7008,58.7008,58.5891,58.617,5112.0
2019-12-27 14:00:00,62.99,63.1,62.95,63.08,4705.0,58.6077,58.7101,58.5705,58.6915,4705.0
2019-12-27 14:30:00,63.08,63.12,63.06,63.09,4205.0,58.6915,58.7287,58.6729,58.7008,4205.0
2019-12-27 15:00:00,63.04,63.04,62.89,62.89,2991.0,58.6543,58.6543,58.5147,58.5147,2991.0
2019-12-27 15:30:00,62.88,62.88,62.67,62.76,26254.0,58.5054,58.5054,58.31,58.3937,26254.0
2019-12-30 09:30:00,62.83,63.09,62.67,62.77,8211.0,58.4589,58.7008,58.31,58.403,8211.0
2019-12-30 10:00:00,62.76,62.99,62.75,62.76,8310.0,58.3937,58.6077,58.3844,58.3937,8310.0
2019-12-30 10:30:00,62.79,62.95,62.68,62.92,7431.0,58.4216,58.5705,58.3193,58.5426,7431.0
2019-12-30 11:00:00,62.91,63.05,62.88,63.05,6238.0,58.5333,58.6636,58.5054,58.6636,6238.0
2019-12-30 11:30:00,63.06,63.17,63.02,63.1,6373.0,58.6729,58.7752,58.6356,58.7101,6373.0
2019-12-30 12:00:00,63.1,63.25,63.1,63.21,6936.0,58.7101,58.8496,58.7101,58.8124,6936.0
2019-12-30 12:30:00,63.18,63.29,63.14,63.22,6483.0,58.7845,58.8869,58.7473,58.8217,6483.0
2019-12-30 13:00:00,63.2,63.24,63.15,63.2,8468.0,58.8031,58.8403,58.7566,58.8031,8468.0
2019-12-30 13:30:00,63.19,63.24,63.09,63.09,7983.0,58.7938,58.8403,58.7008,58.7008,7983.0
2019-12-30 14:00:00,63.08,63.08,62.87,62.93,12246.0,58.6915,58.6915,58.4961,58.5519,12246.0
2019-12-30 14:30:00,62.95,62.99,62.86,62.87,12220.0,58.5705,58.6077,58.4868,58.4961,12220.0
2019-12-30 15:00:00,62.85,62.88,62.74,62.78,11406.0,58.4775,58.5054,58.3751,58.4123,11406.0
2019-12-30 15:30:00,62.77,62.81,62.63,62.65,53397.0,58.403,58.4403,58.2728,58.2914,53397.0
2019-12-31 09:30:00,62.66,62.9,62.55,62.57,11243.0,58.3007,58.524,58.1983,58.217,11243.0
2019-12-31 10:00:00,62.69,62.69,62.46,62.48,8555.0,58.3286,58.3286,58.1146,58.1332,8555.0
2019-12-31 10:30:00,62.48,62.48,62.3,62.32,7965.0,58.1332,58.1332,57.9657,57.9843,7965.0
2019-12-31 11:00:00,62.32,62.4,62.3,62.37,4736.0,57.9843,58.0588,57.9657,58.0309,4736.0
2019-12-31 11:30:00,62.37,62.41,62.29,62.35,8559.0,58.0309,58.0681,57.9564,58.0123,8559.0
2019-12-31 12:00:00,62.34,62.35,62.19,62.25,4833.0,58.003,58.0123,57.8634,57.9192,4833.0
2019-12-31 12:30:00,62.26,62.37,62.21,62.28,5525.0,57.9285,58.0309,57.882,57.9471,5525.0
2019-12-31 13:00:00,62.29,62.32,62.16,62.29,12801.0,57.9564,57.9843,57.8355,57.9564,12801.0
2019-12-31 13:30:00,62.29,62.37,62.28,62.32,8763.0,57.9564,58.0309,57.9471,57.9843,8763.0
2019-12-31 14:00:00,62.31,62.32,62.21,62.31,11461.0,57.975,57.9843,57.882,57.975,11461.0
2019-12-31 14:30:00,62.3,62.32,62.22,62.22,17138.0,57.9657,57.9843,57.8913,57.8913,17138.0
2019-12-31 15:00:00,62.22,62.25,61.9,61.98,27502.0,57.8913,57.9192,57.5936,57.668,27502.0
2019-12-31 15:30:00,61.96,62.1,61.82,62.07,70089.0,57.6494,57.7796,57.5191,57.7517,70089.0
2020-01-02 09:30:00,62.39,62.69,62.39,62.53,7936.0,58.0495,58.3286,58.0495,58.1797,7936.0
2020-01-02 10:00:00,62.51,62.79,62.46,62.63,11737.0,58.1611,58.4216,58.1146,58.2728,11737.0
2020-01-02 10:30:00,62.63,62.79,62.59,62.79,8186.0,58.2728,58.4216,58.2356,58.4216,8186.0
2020-01-02 11:00:00,62.83,62.85,62.71,62.71,8056.0,58.4589,58.4775,58.3472,58.3472,8056.0
2020-01-02 11:30:00,62.73,62.79,62.58,62.76,10620.0,58.3658,58.4216,58.2263,58.3937,10620.0
2020-01-02 12:00:00,62.76,62.93,62.76,62.87,8398.0,58.3937,58.5519,58.3937,58.4961,8398.0
2020-01-02 12:30:00,62.86,62.89,62.76,62.82,9090.0,58.4868,58.5147,58.3937,58.4496,9090.0
2020-01-02 13:00:00,62.82,62.82,62.67,62.76,5842.0,58.4496,58.4496,58.31,58.3937,5842.0
2020-01-02 13:30:00,62.73,62.74,62.62,62.62,9797.0,58.3658,58.3751,58.2635,58.2635,9797.0
2020-01-02 14:00:00,62.62,62.71,62.57,62.7,12250.0,58.2635,58.3472,58.217,58.3379,12250.0
2020-01-02 14:30:00,62.67,62.89,62.67,62.87,9996.0,58.31,58.5147,58.31,58.4961,9996.0
2020-01-02 15:00:00,62.88,63.29,62.81,63.27,29442.0,58.5054,58.8869,58.4403,58.8683,29442.0
2020-01-02 15:30:00,63.3,63.63,63.22,63.63,59275.0,58.8962,59.2032,58.8217,59.2032,59275.0
2020-01-03 09:30:00,63.26,64.46,63.26,64.32,23131.0,58.8589,59.9755,58.8589,59.8452,23131.0
2020-01-03 10:00:00,64.29,64.41,64.12,64.23,33262.0,59.8173,59.9289,59.6591,59.7615,33262.0
2020-01-03 10:30:00,64.25,64.56,64.25,64.5,22835.0,59.7801,60.0685,59.7801,60.0127,22835.0
2020-01-03 11:00:00,64.45,64.65,64.38,64.63,16003.0,59.9662,60.1522,59.901,60.1336,16003.0
2020-01-03 11:30:00,64.63,64.77,64.61,64.68,47246.0,60.1336,60.2639,60.115,60.1802,47246.0
2020-01-03 12:00:00,64.67,64.87,64.67,64.83,8054.0,60.1709,60.3569,60.1709,60.3197,8054.0
2020-01-03 12:30:00,64.82,65.04,64.81,65.0,15086.0,60.3104,60.5151,60.3011,60.4779,15086.0
2020-01-03 13:00:00,65.0,65.0,64.83,64.91,11926.0,60.4779,60.4779,60.3197,60.3942,11926.0
2020-01-03 13:30:00,64.92,64.99,64.77,64.96,13830.0,60.4035,60.4686,60.2639,60.4407,13830.0
2020-01-03 14:00:00,64.97,64.97,64.85,64.92,10795.0,60.45,60.45,60.3383,60.4035,10795.0
2020-01-03 14:30:00,64.92,65.0,64.84,64.99,15923.0,60.4035,60.4779,60.329,60.4686,15923.0
2020-01-03 15:00:00,64.99,65.09,64.91,65.06,43369.0,60.4686,60.5616,60.3942,60.5337,43369.0
2020-01-03 15:30:00,65.05,65.46,64.94,65.41,80321.0,60.5244,60.9059,60.4221,60.8594,80321.0
2020-01-06 09:30:00,65.35,66.16,65.2,65.54,51669.0,60.8035,61.5572,60.664,60.9803,51669.0
2020-01-06 10:00:00,65.54,65.78,65.36,65.7,34157.0,60.9803,61.2036,60.8128,61.1292,34157.0
2020-01-06 10:30:00,65.72,65.73,65.52,65.68,12183.0,61.1478,61.1571,60.9617,61.1106,12183.0
2020-01-06 11:00:00,65.7,65.71,65.4,65.47,19651.0,61.1292,61.1385,60.8501,60.9152,19651.0
2020-01-06 11:30:00,65.53,65.56,65.42,65.5,12052.0,60.971,60.9989,60.8687,60.9431,12052.0
2020-01-06 12:00:00,65.49,65.56,65.44,65.55,21038.0,60.9338,60.9989,60.8873,60.9896,21038.0
2020-01-06 12:30:00,65.56,65.67,65.52,65.67,12391.0,60.9989,61.1013,60.9617,61.1013,12391.0
2020-01-06 13:00:00,65.68,65.74,65.68,65.74,15981.0,61.1106,61.1664,61.1106,61.1664,15981.0
2020-01-06 13:30:00,65.76,65.78,65.38,65.42,253852.0,61.185,61.2036,60.8315,60.8687,253852.0
2020-01-06 14:00:00,65.41,65.62,65.41,65.55,28674.0,60.8594,61.0548,60.8594,60.9896,28674.0
2020-01-06 14:30:00,65.54,65.57,65.2,65.22,41061.0,60.9803,61.0082,60.664,60.6826,41061.0
2020-01-06 15:00:00,65.24,65.39,65.23,65.3,20574.0,60.7012,60.8408,60.6919,60.757,20574.0
2020-01-06 15:30:00,65.31,65.45,65.23,65.25,101505.0,60.7663,60.8966,60.6919,60.7105,101505.0
2020-01-07 09:30:00,65.16,65.39,65.01,65.38,18665.0,60.6268,60.8408,60.4872,60.8315,18665.0
2020-01-07 10:00:00,65.4,65.65,65.35,65.58,7252.0,60.8501,61.0827,60.8035,61.0175,7252.0
2020-01-07 10:30:00,65.62,65.84,65.57,65.84,10819.0,61.0548,61.2595,61.0082,61.2595,10819.0
2020-01-07 11:00:00,65.85,66.04,65.8,65.86,8143.0,61.2688,61.4455,61.2222,61.2781,8143.0
2020-01-07 11:30:00,65.81,65.88,65.75,65.81,12917.0,61.2315,61.2967,61.1757,61.2315,12917.0
2020-01-07 12:00:00,65.8,65.96,65.75,65.96,18892.0,61.2222,61.3711,61.1757,61.3711,18892.0
2020-01-07 12:30:00,65.94,65.94,65.82,65.92,19014.0,61.3525,61.3525,61.2408,61.3339,19014.0
2020-01-07 13:00:00,65.91,66.1,65.91,66.03,8200.0,61.3246,61.5014,61.3246,61.4362,8200.0
2020-01-07 13:30:00,66.03,66.17,66.0,66.1,15569.0,61.4362,61.5665,61.4083,61.5014,15569.0
2020-01-07 14:00:00,66.12,66.25,66.07,66.25,13275.0,61.52,61.6409,61.4735,61.6409,13275.0
2020-01-07 14:30:00,66.22,66.3,66.16,66.3,8428.0,61.613,61.6875,61.5572,61.6875,8428.0
2020-01-07 15:00:00,66.31,66.46,66.29,66.36,40641.0,61.6968,61.8363,61.6781,61.7433,40641.0
2020-01-07 15:30:00,66.35,66.44,66.18,66.31,59141.0,61.734,61.8177,61.5758,61.6968,59141.0
2020-01-08 09:30:00,66.39,66.61,66.13,66.42,8882.0,61.7712,61.9759,61.5293,61.7991,8882.0
2020-01-08 10:00:00,66.43,66.61,66.37,66.45,21273.0,61.8084,61.9759,61.7526,61.827,21273.0
2020-01-08 10:30:00,66.44,66.44,66.04,66.22,30247.0,61.8177,61.8177,61.4455,61.613,30247.0
2020-01-08 11:00:00,66.22,66.37,66.2,66.3,21544.0,61.613,61.7526,61.5944,61.6875,21544.0
2020-01-08 11:30:00,66.24,66.39,66.2,66.22,19987.0,61.6316,61.7712,61.5944,61.613,19987.0
2020-01-08 12:00:00,66.22,66.26,66.19,66.23,36680.0,61.613,61.6502,61.5851,61.6223,36680.0
2020-01-08 12:30:00,66.25,66.3,66.08,66.08,16107.0,61.6409,61.6875,61.4828,61.4828,16107.0
2020-01-08 13:00:00,66.08,66.08,65.94,65.94,25387.0,61.4828,61.4828,61.3525,61.3525,25387.0
2020-01-08 13:30:00,65.87,66.02,65.73,65.78,15605.0,61.2874,61.4269,61.1571,61.2036,15605.0
2020-01-08 14:00:00,65.78,65.78,65.42,65.46,23004.0,61.2036,61.2036,60.8687,60.9059,23004.0
2020-01-08 14:30:00,65.45,65.45,65.31,65.4,7236.0,60.8966,60.8966,60.7663,60.8501,7236.0
2020-01-08 15:00:00,65.41,65.68,65.38,65.65,17747.0,60.8594,61.1106,60.8315,61.0827,17747.0
2020-01-08 15:30:00,65.64,65.76,65.57,65.67,50382.0,61.0734,61.185,61.0082,61.1013,50382.0
2020-01-09 09:30:00,65.83,66.13,65.82,65.96,11327.0,61.2501,61.5293,61.2408,61.3711,11327.0
2020-01-09 10:00:00,66.0,66.13,65.96,65.98,20068.0,61.4083,61.5293,61.3711,61.3897,20068.0
2020-01-09 10:30:00,66.0,66.07,65.95,66.01,12687.0,61.4083,61.4735,61.3618,61.4176,12687.0
2020-01-09 11:00:00,65.98,66.22,65.98,66.11,17443.0,61.3897,61.613,61.3897,61.5107,17443.0
2020-01-09 11:30:00,66.22,66.23,66.08,66.12,11191.0,61.613,61.6223,61.4828,61.52,11191.0
2020-01-09 12:00:00,66.14,66.2,65.87,65.87,19961.0,61.5386,61.5944,61.2874,61.2874,19961.0
2020-01-09 12:30:00,65.93,65.93,65.8,65.84,4914.0,61.3432,61.3432,61.2222,61.2595,4914.0
2020-01-09 13:00:00,65.82,65.87,65.8,65.87,5137.0,61.2408,61.2874,61.2222,61.2874,5137.0
2020-01-09 13:30:00,65.87,66.0,65.86,65.91,7224.0,61.2874,61.4083,61.2781,61.3246,7224.0
2020-01-09 14:00:00,65.93,65.97,65.88,65.92,18214.0,61.3432,61.3804,61.2967,61.3339,18214.0
2020-01-09 14:30:00,65.94,66.05,65.9,66.0,21806.0,61.3525,61.4548,61.3153,61.4083,21806.0
2020-01-09 15:00:00,65.99,66.04,65.91,65.94,21273.0,61.399,61.4455,61.3246,61.3525,21273.0
2020-01-09 15:30:00,65.93,66.06,65.87,65.95,62837.0,61.3432,61.4641,61.2874,61.3618,62837.0
2020-01-10 09:30:00,65.85,66.04,65.77,65.99,5463.0,61.2688,61.4455,61.1943,61.399,5463.0
2020-01-10 10:00:00,65.95,66.03,65.57,65.69,43421.0,61.3618,61.4362,61.0082,61.1199,43421.0
2020-01-10 10:30:00,65.69,65.71,65.52,65.58,10164.0,61.1199,61.1385,60.9617,61.0175,10164.0
2020-01-10 11:00:00,65.57,65.58,65.27,65.28,11836.0,61.0082,61.0175,60.7291,60.7384,11836.0
2020-01-10 11:30:00,65.27,65.31,64.9,64.98,12915.0,60.7291,60.7663,60.3849,60.4593,12915.0
2020-01-10 12:00:00,65.01,65.05,64.92,64.95,8507.0,60.4872,60.5244,60.4035,60.4314,8507.0
2020-01-10 12:30:00,64.95,65.11,64.94,65.05,11747.0,60.4314,60.5802,60.4221,60.5244,11747.0
2020-01-10 13:00:00,65.05,65.26,65.03,65.06,14743.0,60.5244,60.7198,60.5058,60.5337,14743.0
2020-01-10 13:30:00,65.01,65.06,64.91,64.97,10008.0,60.4872,60.5337,60.3942,60.45,10008.0
2020-01-10 14:00:00,65.02,65.08,64.93,64.93,12579.0,60.4965,60.5523,60.4128,60.4128,12579.0
2020-01-10 14:30:00,64.91,65.02,64.74,64.95,17019.0,60.3942,60.4965,60.236,60.4314,17019.0
2020-01-10 15:00:00,64.95,64.99,64.85,64.93,16958.0,60.4314,60.4686,60.3383,60.4128,16958.0
2020-01-10 15:30:00,64.93,64.95,64.67,64.82,38032.0,60.4128,60.4314,60.1709,60.3104,38032.0
2020-01-13 09:30:00,65.0,65.29,64.93,65.09,13013.0,60.4779,60.7477,60.4128,60.5616,13013.0
2020-01-13 10:00:00,65.09,65.16,64.94,65.11,9233.0,60.5616,60.6268,60.4221,60.5802,9233.0
2020-01-13 10:30:00,65.16,65.21,65.05,65.21,4847.0,60.6268,60.6733,60.5244,60.6733,4847.0
2020-01-13 11:00:00,65.2,65.29,65.13,65.26,5866.0,60.664,60.7477,60.5988,60.7198,5866.0
2020-01-13 11:30:00,65.26,65.28,65.16,65.21,6140.0,60.7198,60.7384,60.6268,60.6733,6140.0
2020-01-13 12:00:00,65.21,65.24,65.15,65.21,8008.0,60.6733,60.7012,60.6175,60.6733,8008.0
2020-01-13 12:30:00,65.21,65.24,65.18,65.22,7300.0,60.6733,60.7012,60.6454,60.6826,7300.0
2020-01-13 13:00:00,65.21,65.23,65.17,65.19,5400.0,60.6733,60.6919,60.6361,60.6547,5400.0
2020-01-13 13:30:00,65.18,65.32,65.1,65.28,16492.0,60.6454,60.7756,60.5709,60.7384,16492.0
2020-01-13 14:00:00,65.27,65.44,65.26,65.44,13666.0,60.7291,60.8873,60.7198,60.8873,13666.0
2020-01-13 14:30:00,65.44,65.58,65.38,65.5,16041.0,60.8873,61.0175,60.8315,60.9431,16041.0
2020-01-13 15:00:00,65.5,65.56,65.29,65.32,21552.0,60.9431,60.9989,60.7477,60.7756,21552.0
2020-01-13 15:30:00,65.32,65.36,65.26,65.35,30962.0,60.7756,60.8128,60.7198,60.8035,30962.0
2020-01-14 09:30:00,65.21,65.21,64.87,64.91,4496.0,60.6733,60.6733,60.3569,60.3942,4496.0
2020-01-14 10:00:00,64.92,64.98,64.83,64.94,4450.0,60.4035,60.4593,60.3197,60.4221,4450.0
2020-01-14 10:30:00,64.95,65.15,64.92,65.0,31914.0,60.4314,60.6175,60.4035,60.4779,31914.0
2020-01-14 11:00:00,65.02,65.4,65.0,65.34,5754.0,60.4965,60.8501,60.4779,60.7942,5754.0
2020-01-14 11:30:00,65.34,65.36,65.23,65.27,9763.0,60.7942,60.8128,60.6919,60.7291,9763.0
2020-01-14 12:00:00,65.23,65.27,65.16,65.24,10526.0,60.6919,60.7291,60.6268,60.7012,10526.0
2020-01-14 12:30:00,65.26,65.35,65.23,65.31,30360.0,60.7198,60.8035,60.6919,60.7663,30360.0
2020-01-14 13:00:00,65.32,65.33,65.21,65.25,26232.0,60.7756,60.7849,60.6733,60.7105,26232.0
2020-01-14 13:30:00,65.25,65.33,65.11,65.11,15706.0,60.7105,60.7849,60.5802,60.5802,15706.0
2020-01-14 14:00:00,65.1,65.1,64.92,64.93,17738.0,60.5709,60.5709,60.4035,60.4128,17738.0
2020-01-14 14:30:00,64.93,65.02,64.85,64.85,38160.0,60.4128,60.4965,60.3383,60.3383,38160.0
2020-01-14 15:00:00,64.89,64.97,64.83,64.93,21555.0,60.3755,60.45,60.3197,60.4128,21555.0
2020-01-14 15:30:00,64.93,65.03,64.87,64.99,71687.0,60.4128,60.5058,60.3569,60.4686,71687.0
2020-01-15 09:30:00,65.0,65.53,64.97,65.35,86597.0,60.4779,60.971,60.45,60.8035,86597.0
2020-01-15 10:00:00,65.34,65.56,65.23,65.5,67355.0,60.7942,60.9989,60.6919,60.9431,67355.0
2020-01-15 10:30:00,65.5,65.5,65.19,65.27,48779.0,60.9431,60.9431,60.6547,60.7291,48779.0
2020-01-15 11:00:00,65.26,65.33,65.09,65.2,27531.0,60.7198,60.7849,60.5616,60.664,27531.0
2020-01-15 11:30:00,65.2,65.64,65.2,65.33,41611.0,60.664,61.0734,60.664,60.7849,41611.0
2020-01-15 12:00:00,65.34,65.4,65.32,65.38,7597.0,60.7942,60.8501,60.7756,60.8315,7597.0
2020-01-15 12:30:00,65.35,65.36,65.16,65.18,9542.0,60.8035,60.8128,60.6268,60.6454,9542.0
2020-01-15 13:00:00,65.17,65.25,65.1,65.25,6169.0,60.6361,60.7105,60.5709,60.7105,6169.0
2020-01-15 13:30:00,65.26,65.33,65.17,65.31,10029.0,60.7198,60.7849,60.6361,60.7663,10029.0
2020-01-15 14:00:00,65.34,65.46,65.33,65.46,10331.0,60.7942,60.9059,60.7849,60.9059,10331.0
2020-01-15 14:30:00,65.47,65.48,65.34,65.35,8571.0,60.9152,60.9245,60.7942,60.8035,8571.0
2020-01-15 15:00:00,65.32,65.32,64.95,64.97,33428.0,60.7756,60.7756,60.4314,60.45,33428.0
2020-01-15 15:30:00,64.94,65.15,64.86,65.15,47209.0,60.4221,60.6175,60.3476,60.6175,47209.0
2020-01-16 09:30:00,65.94,66.4,65.81,66.3,36968.0,61.3525,61.7805,61.2315,61.6875,36968.0
2020-01-16 10:00:00,66.35,66.35,66.08,66.08,6668.0,61.734,61.734,61.4828,61.4828,6668.0
2020-01-16 10:30:00,66.11,66.28,66.09,66.24,9534.0,61.5107,61.6688,61.4921,61.6316,9534.0
2020-01-16 11:00:00,66.19,66.25,66.08,66.24,13135.0,61.5851,61.6409,61.4828,61.6316,13135.0
2020-01-16 11:30:00,66.24,66.58,66.23,66.47,14571.0,61.6316,61.948,61.6223,61.8456,14571.0
2020-01-16 12:00:00,66.48,66.71,66.48,66.6,48765.0,61.8549,62.0689,61.8549,61.9666,48765.0
2020-01-16 12:30:00,66.59,66.59,66.35,66.38,30074.0,61.9573,61.9573,61.734,61.7619,30074.0
2020-01-16 13:00:00,66.35,66.35,66.26,66.31,4560.0,61.734,61.734,61.6502,61.6968,4560.0
2020-01-16 13:30:00,66.3,66.51,66.3,66.41,9106.0,61.6875,61.8828,61.6875,61.7898,9106.0
2020-01-16 14:00:00,66.38,66.38,66.25,66.27,9276.0,61.7619,61.7619,61.6409,61.6595,9276.0
2020-01-16 14:30:00,66.27,66.27,66.1,66.12,23927.0,61.6595,61.6595,61.5014,61.52,23927.0
2020-01-16 15:00:00,66.18,66.35,66.17,66.28,15673.0,61.5758,61.734,61.5665,61.6688,15673.0
2020-01-16 15:30:00,66.3,66.45,66.27,66.38,46528.0,61.6875,61.827,61.6595,61.7619,46528.0
2020-01-17 09:30:00,66.59,66.65,66.23,66.4,17424.0,61.9573,62.0131,61.6223,61.7805,17424.0
2020-01-17 10:00:00,66.42,66.45,66.32,66.36,13397.0,61.7991,61.827,61.7061,61.7433,13397.0
2020-01-17 10:30:00,66.37,66.42,66.33,66.37,10249.0,61.7526,61.7991,61.7154,61.7526,10249.0
2020-01-17 11:00:00,66.36,66.44,66.32,66.39,9915.0,61.7433,61.8177,61.7061,61.7712,9915.0
2020-01-17 11:30:00,66.39,66.58,66.36,66.52,11498.0,61.7712,61.948,61.7433,61.8921,11498.0
2020-01-17 12:00:00,66.52,66.59,66.47,66.48,13039.0,61.8921,61.9573,61.8456,61.8549,13039.0
2020-01-17 12:30:00,66.48,66.51,66.39,66.39,10724.0,61.8549,61.8828,61.7712,61.7712,10724.0
2020-01-17 13:00:00,66.4,66.41,66.28,66.33,12001.0,61.7805,61.7898,61.6688,61.7154,12001.0
2020-01-17 13:30:00,66.34,66.41,66.26,66.29,16321.0,61.7247,61.7898,61.6502,61.6781,16321.0
2020-01-17 14:00:00,66.3,66.32,66.2,66.24,13720.0,61.6875,61.7061,61.5944,61.6316,13720.0
2020-01-17 14:30:00,66.24,66.25,66.16,66.23,17540.0,61.6316,61.6409,61.5572,61.6223,17540.0
2020-01-17 15:00:00,66.23,66.25,66.14,66.2,15696.0,61.6223,61.6409,61.5386,61.5944,15696.0
2020-01-17 15:30:00,66.2,66.26,66.12,66.17,45944.0,61.5944,61.6502,61.52,61.5665,45944.0
2020-01-21 09:30:00,65.91,66.15,65.5,65.59,14075.0,61.3246,61.5479,60.9431,61.0268,14075.0
2020-01-21 10:00:00,65.55,65.6,65.37,65.52,13784.0,60.9896,61.0362,60.8222,60.9617,13784.0
2020-01-21 10:30:00,65.52,65.81,65.44,65.81,25144.0,60.9617,61.2315,60.8873,61.2315,25144.0
2020-01-21 11:00:00,65.84,65.85,65.67,65.7,9397.0,61.2595,61.2688,61.1013,61.1292,9397.0
2020-01-21 11:30:00,65.68,65.74,65.64,65.72,7104.0,61.1106,61.1664,61.0734,61.1478,7104.0
2020-01-21 12:00:00,65.72,65.72,65.55,65.63,62633.0,61.1478,61.1478,60.9896,61.0641,62633.0
2020-01-21 12:30:00,65.63,65.66,65.58,65.6,5666.0,61.0641,61.092,61.0175,61.0362,5666.0
2020-01-21 13:00:00,65.61,65.63,65.32,65.33,7373.0,61.0455,61.0641,60.7756,60.7849,7373.0
2020-01-21 13:30:00,65.33,65.33,64.97,64.98,6038.0,60.7849,60.7849,60.45,60.4593,6038.0
2020-01-21 14:00:00,64.96,65.04,64.77,64.85,11542.0,60.4407,60.5151,60.2639,60.3383,11542.0
2020-01-21 14:30:00,64.88,65.02,64.71,65.01,28591.0,60.3662,60.4965,60.2081,60.4872,28591.0
2020-01-21 15:00:00,65.02,65.37,65.0,65.34,10358.0,60.4965,60.8222,60.4779,60.7942,10358.0
2020-01-21 15:30:00,65.35,65.35,65.22,65.27,33785.0,60.8035,60.8035,60.6826,60.7291,33785.0
2020-01-22 09:30:00,65.29,65.47,65.13,65.2,8302.0,60.7477,60.9152,60.5988,60.664,8302.0
2020-01-22 10:00:00,65.18,65.23,64.96,65.02,9915.0,60.6454,60.6919,60.4407,60.4965,9915.0
2020-01-22 10:30:00,65.02,65.2,64.93,65.1,12573.0,60.4965,60.664,60.4128,60.5709,12573.0
2020-01-22 11:00:00,65.02,65.07,64.88,64.91,24553.0,60.4965,60.543,60.3662,60.3942,24553.0
2020-01-22 11:30:00,64.88,64.92,64.79,64.81,9652.0,60.3662,60.4035,60.2825,60.3011,9652.0
2020-01-22 12:00:00,64.82,64.9,64.76,64.76,29429.0,60.3104,60.3849,60.2546,60.2546,29429.0
2020-01-22 12:30:00,64.75,64.97,64.71,64.96,18648.0,60.2453,60.45,60.2081,60.4407,18648.0
2020-01-22 13:00:00,64.98,65.05,64.8,65.0,19657.0,60.4593,60.5244,60.2918,60.4779,19657.0
2020-01-22 13:30:00,64.97,65.05,64.93,64.93,31081.0,60.45,60.5244,60.4128,60.4128,31081.0
2020-01-22 14:00:00,64.92,65.07,64.8,64.95,15944.0,60.4035,60.543,60.2918,60.4314,15944.0
2020-01-22 14:30:00,64.93,64.96,64.64,64.73,59247.0,60.4128,60.4407,60.1429,60.2267,59247.0
2020-01-22 15:00:00,64.74,64.93,64.71,64.78,13836.0,60.236,60.4128,60.2081,60.2732,13836.0
2020-01-22 15:30:00,64.79,64.86,64.65,64.67,74742.0,60.2825,60.3476,60.1522,60.1709,74742.0
2020-01-23 09:30:00,64.76,64.76,63.78,64.56,10512.0,60.2546,60.2546,59.3428,60.0685,10512.0
2020-01-23 10:00:00,64.77,64.92,64.68,64.84,13134.0,60.2639,60.4035,60.1802,60.329,13134.0
2020-01-23 10:30:00,64.9,65.19,64.83,65.09,23969.0,60.3849,60.6547,60.3197,60.5616,23969.0
2020-01-23 11:00:00,65.11,65.44,65.04,65.28,24460.0,60.5802,60.8873,60.5151,60.7384,24460.0
2020-01-23 11:30:00,65.33,65.44,65.24,65.44,12622.0,60.7849,60.8873,60.7012,60.8873,12622.0
2020-01-23 12:00:00,65.44,65.61,65.41,65.6,9032.0,60.8873,61.0455,60.8594,61.0362,9032.0
2020-01-23 12:30:00,65.61,65.62,65.48,65.48,8197.0,61.0455,61.0548,60.9245,60.9245,8197.0
2020-01-23 13:00:00,65.49,65.6,65.48,65.6,17798.0,60.9338,61.0362,60.9245,61.0362,17798.0
2020-01-23 13:30:00,65.59,65.66,65.52,65.65,11021.0,61.0268,61.092,60.9617,61.0827,11021.0
2020-01-23 14:00:00,65.71,65.88,65.66,65.85,23437.0,61.1385,61.2967,61.092,61.2688,23437.0
2020-01-23 14:30:00,65.85,66.19,65.85,66.19,14009.0,61.2688,61.5851,61.2688,61.5851,14009.0
2020-01-23 15:00:00,66.18,66.38,66.15,66.37,18297.0,61.5758,61.7619,61.5479,61.7526,18297.0
2020-01-23 15:30:00,66.33,66.49,66.3,66.31,49996.0,61.7154,61.8642,61.6875,61.6968,49996.0
2020-01-24 09:30:00,66.46,66.6,66.16,66.38,8890.0,61.8363,61.9666,61.5572,61.7619,8890.0
2020-01-24 10:00:00,66.37,66.42,66.2,66.2,8321.0,61.7526,61.7991,61.5944,61.5944,8321.0
2020-01-24 10:30:00,66.24,66.25,66.13,66.22,8907.0,61.6316,61.6409,61.5293,61.613,8907.0
2020-01-24 11:00:00,66.22,66.25,65.96,66.01,7512.0,61.613,61.6409,61.3711,61.4176,7512.0
2020-01-24 11:30:00,66.04,66.13,65.85,65.91,9390.0,61.4455,61.5293,61.2688,61.3246,9390.0
2020-01-24 12:00:00,65.91,65.96,65.68,65.72,10829.0,61.3246,61.3711,61.1106,61.1478,10829.0
2020-01-24 12:30:00,65.76,65.95,65.75,65.95,5860.0,61.185,61.3618,61.1757,61.3618,5860.0
2020-01-24 13:00:00,65.93,65.93,65.67,65.68,3889.0,61.3432,61.3432,61.1013,61.1106,3889.0
2020-01-24 13:30:00,65.63,65.72,65.61,65.71,7577.0,61.0641,61.1478,61.0455,61.1385,7577.0
2020-01-24 14:00:00,65.74,65.75,65.39,65.5,9540.0,61.1664,61.1757,60.8408,60.9431,9540.0
2020-01-24 14:30:00,65.5,65.87,65.5,65.86,8818.0,60.9431,61.2874,60.9431,61.2781,8818.0
2020-01-24 15:00:00,65.88,66.03,65.82,65.98,12790.0,61.2967,61.4362,61.2408,61.3897,12790.0
2020-01-24 15:30:00,65.95,66.0,65.81,65.91,31608.0,61.3618,61.4083,61.2315,61.3246,31608.0
2020-01-27 09:30:00,64.76,65.44,64.63,65.23,14000.0,60.2546,60.8873,60.1336,60.6919,14000.0
2020-01-27 10:00:00,65.1,65.16,64.86,65.14,4478.0,60.5709,60.6268,60.3476,60.6082,4478.0
2020-01-27 10:30:00,65.18,65.18,64.95,65.06,8379.0,60.6454,60.6454,60.4314,60.5337,8379.0
2020-01-27 11:00:00,65.19,65.49,65.19,65.49,6851.0,60.6547,60.9338,60.6547,60.9338,6851.0
2020-01-27 11:30:00,65.42,65.57,65.36,65.4,10403.0,60.8687,61.0082,60.8128,60.8501,10403.0
2020-01-27 12:00:00,65.37,65.45,65.32,65.34,14544.0,60.8222,60.8966,60.7756,60.7942,14544.0
2020-01-27 12:30:00,65.42,65.59,65.42,65.5,14184.0,60.8687,61.0268,60.8687,60.9431,14184.0
2020-01-27 13:00:00,65.54,65.57,65.46,65.55,9600.0,60.9803,61.0082,60.9059,60.9896,9600.0
2020-01-27 13:30:00,65.56,65.62,65.54,65.59,17076.0,60.9989,61.0548,60.9803,61.0268,17076.0
2020-01-27 14:00:00,65.59,65.64,65.53,65.61,16601.0,61.0268,61.0734,60.971,61.0455,16601.0
2020-01-27 14:30:00,65.64,65.64,65.49,65.53,13400.0,61.0734,61.0734,60.9338,60.971,13400.0
2020-01-27 15:00:00,65.51,65.61,65.46,65.51,11409.0,60.9524,61.0455,60.9059,60.9524,11409.0
2020-01-27 15:30:00,65.51,65.51,65.34,65.36,36635.0,60.9524,60.9524,60.7942,60.8128,36635.0
2020-01-28 09:30:00,65.65,65.79,65.14,65.53,7667.0,61.0827,61.2129,60.6082,60.971,7667.0
2020-01-28 10:00:00,65.58,66.03,65.58,65.94,8103.0,61.0175,61.4362,61.0175,61.3525,8103.0
2020-01-28 10:30:00,65.91,66.03,65.78,66.02,8713.0,61.3246,61.4362,61.2036,61.4269,8713.0
2020-01-28 11:00:00,65.98,66.26,65.97,66.2,10678.0,61.3897,61.6502,61.3804,61.5944,10678.0
2020-01-28 11:30:00,66.16,66.21,66.13,66.14,9376.0,61.5572,61.6037,61.5293,61.5386,9376.0
2020-01-28 12:00:00,66.13,66.13,65.98,66.02,10347.0,61.5293,61.5293,61.3897,61.4269,10347.0
2020-01-28 12:30:00,65.99,66.06,65.95,65.99,61535.0,61.399,61.4641,61.3618,61.399,61535.0
2020-01-28 13:00:00,65.96,66.04,65.82,65.85,59310.0,61.3711,61.4455,61.2408,61.2688,59310.0
2020-01-28 13:30:00,65.86,65.9,65.78,65.9,7688.0,61.2781,61.3153,61.2036,61.3153,7688.0
2020-01-28 14:00:00,65.9,65.92,65.7,65.77,8997.0,61.3153,61.3339,61.1292,61.1943,8997.0
2020-01-28 14:30:00,65.75,65.94,65.75,65.87,34706.0,61.1757,61.3525,61.1757,61.2874,34706.0
2020-01-28 15:00:00,65.87,66.03,65.8,65.96,41026.0,61.2874,61.4362,61.2222,61.3711,41026.0
2020-01-28 15:30:00,65.96,65.96,65.65,65.86,95889.0,61.3711,61.3711,61.0827,61.2781,95889.0
2020-01-29 09:30:00,66.33,66.33,65.73,65.73,9408.0,61.7154,61.7154,61.1571,61.1571,9408.0
2020-01-29 10:00:00,65.72,65.72,65.38,65.72,12536.0,61.1478,61.1478,60.8315,61.1478,12536.0
2020-01-29 10:30:00,65.63,65.68,65.46,65.48,19185.0,61.0641,61.1106,60.9059,60.9245,19185.0
2020-01-29 11:00:00,65.48,65.51,65.33,65.36,11420.0,60.9245,60.9524,60.7849,60.8128,11420.0
2020-01-29 11:30:00,65.37,65.47,65.24,65.27,16677.0,60.8222,60.9152,60.7012,60.7291,16677.0
2020-01-29 12:00:00,65.3,65.33,65.22,65.29,13638.0,60.757,60.7849,60.6826,60.7477,13638.0
2020-01-29 12:30:00,65.25,65.27,65.1,65.18,9714.0,60.7105,60.7291,60.5709,60.6454,9714.0
2020-01-29 13:00:00,65.17,65.41,65.17,65.34,58428.0,60.6361,60.8594,60.6361,60.7942,58428.0
2020-01-29 13:30:00,65.34,65.53,65.34,65.48,33620.0,60.7942,60.971,60.7942,60.9245,33620.0
2020-01-29 14:00:00,65.47,65.48,65.3,65.4,35509.0,60.9152,60.9245,60.757,60.8501,35509.0
2020-01-29 14:30:00,65.42,65.45,65.35,65.35,13113.0,60.8687,60.8966,60.8035,60.8035,13113.0
2020-01-29 15:00:00,65.37,65.48,65.29,65.43,16695.0,60.8222,60.9245,60.7477,60.878,16695.0
2020-01-29 15:30:00,65.43,65.53,65.41,65.51,48364.0,60.878,60.971,60.8594,60.9524,48364.0
2020-01-30 09:30:00,65.01,65.46,64.91,65.31,55343.0,60.4872,60.9059,60.3942,60.7663,55343.0
2020-01-30 10:00:00,65.31,65.35,64.75,64.8,6466.0,60.7663,60.8035,60.2453,60.2918,6466.0
2020-01-30 10:30:00,64.8,64.85,64.04,64.07,14078.0,60.2918,60.3383,59.5847,59.6126,14078.0
2020-01-30 11:00:00,64.04,64.19,63.89,64.02,13594.0,59.5847,59.7242,59.4451,59.5661,13594.0
2020-01-30 11:30:00,64.07,64.92,64.06,64.9,27958.0,59.6126,60.4035,59.6033,60.3849,27958.0
2020-01-30 12:00:00,64.91,64.92,64.63,64.65,10924.0,60.3942,60.4035,60.1336,60.1522,10924.0
2020-01-30 12:30:00,64.64,64.67,64.48,64.62,5480.0,60.1429,60.1709,59.9941,60.1243,5480.0
2020-01-30 13:00:00,64.63,64.75,64.56,64.75,8738.0,60.1336,60.2453,60.0685,60.2453,8738.0
2020-01-30 13:30:00,64.71,64.79,64.68,64.72,17633.0,60.2081,60.2825,60.1802,60.2174,17633.0
2020-01-30 14:00:00,64.73,64.99,64.7,64.97,25811.0,60.2267,60.4686,60.1988,60.45,25811.0
2020-01-30 14:30:00,64.95,65.2,64.9,65.2,19123.0,60.4314,60.664,60.3849,60.664,19123.0
2020-01-30 15:00:00,65.17,65.31,65.05,65.19,19436.0,60.6361,60.7663,60.5244,60.6547,19436.0
2020-01-30 15:30:00,65.16,65.45,65.13,65.37,74440.0,60.6268,60.8966,60.5988,60.8222,74440.0
2020-01-31 09:30:00,65.14,65.3,64.86,64.89,10565.0,60.6082,60.757,60.3476,60.3755,10565.0
2020-01-31 10:00:00,64.84,64.84,64.55,64.56,9382.0,60.329,60.329,60.0592,60.0685,9382.0
2020-01-31 10:30:00,64.52,64.53,64.14,64.21,6848.0,60.0313,60.0406,59.6777,59.7429,6848.0
2020-01-31 11:00:00,64.22,64.25,63.96,64.16,7309.0,59.7522,59.7801,59.5102,59.6963,7309.0
2020-01-31 11:30:00,64.15,64.31,63.97,64.19,7589.0,59.687,59.8359,59.5196,59.7242,7589.0
2020-01-31 12:00:00,64.15,64.25,63.99,64.02,7543.0,59.687,59.7801,59.5382,59.5661,7543.0
2020-01-31 12:30:00,64.01,64.03,63.75,63.82,8238.0,59.5568,59.5754,59.3149,59.38,8238.0
2020-01-31 13:00:00,63.84,63.88,63.64,63.67,9348.0,59.3986,59.4358,59.2125,59.2404,9348.0
2020-01-31 13:30:00,63.68,63.81,63.67,63.8,10143.0,59.2497,59.3707,59.2404,59.3614,10143.0
2020-01-31 14:00:00,63.81,63.9,63.72,63.72,14760.0,59.3707,59.4544,59.2869,59.2869,14760.0
2020-01-31 14:30:00,63.75,63.79,63.48,63.53,24129.0,59.3149,59.3521,59.0636,59.1102,24129.0
2020-01-31 15:00:00,63.51,63.54,63.34,63.45,14923.0,59.0916,59.1195,58.9334,59.0357,14923.0
2020-01-31 15:30:00,63.42,63.68,63.28,63.6,72061.0,59.0078,59.2497,58.8776,59.1753,72061.0
2020-02-03 09:30:00,63.46,64.1,63.46,64.1,41418.0,59.045,59.6405,59.045,59.6405,41418.0
2020-02-03 10:00:00,64.1,64.36,63.99,64.33,14622.0,59.6405,59.8824,59.5382,59.8545,14622.0
2020-02-03 10:30:00,64.41,64.43,64.03,64.09,7042.0,59.9289,59.9475,59.5754,59.6312,7042.0
2020-02-03 11:00:00,64.05,64.05,63.73,63.85,9120.0,59.594,59.594,59.2962,59.4079,9120.0
2020-02-03 11:30:00,63.79,63.83,63.62,63.65,12718.0,59.3521,59.3893,59.1939,59.2218,12718.0
2020-02-03 12:00:00,63.65,63.69,63.5,63.64,9894.0,59.2218,59.259,59.0822,59.2125,9894.0
2020-02-03 12:30:00,63.6,63.6,63.4,63.57,7779.0,59.1753,59.1753,58.9892,59.1474,7779.0
2020-02-03 13:00:00,63.56,63.61,63.46,63.52,8720.0,59.1381,59.1846,59.045,59.1009,8720.0
2020-02-03 13:30:00,63.55,63.64,63.45,63.57,19848.0,59.1288,59.2125,59.0357,59.1474,19848.0
2020-02-03 14:00:00,63.58,63.68,63.53,63.64,7847.0,59.1567,59.2497,59.1102,59.2125,7847.0
2020-02-03 14:30:00,63.64,63.94,63.64,63.94,6562.0,59.2125,59.4916,59.2125,59.4916,6562.0
2020-02-03 15:00:00,63.93,63.93,63.72,63.83,10002.0,59.4823,59.4823,59.2869,59.3893,10002.0
2020-02-03 15:30:00,63.8,63.85,63.58,63.7,35789.0,59.3614,59.4079,59.1567,59.2683,35789.0
2020-02-04 09:30:00,64.42,64.58,64.32,64.4,9034.0,59.9382,60.0871,59.8452,59.9196,9034.0
2020-02-04 10:00:00,64.39,64.44,64.12,64.33,14730.0,59.9103,59.9569,59.6591,59.8545,14730.0
2020-02-04 10:30:00,64.34,64.5,64.3,64.47,13694.0,59.8638,60.0127,59.8266,59.9848,13694.0
2020-02-04 11:00:00,64.47,64.51,64.24,64.42,11926.0,59.9848,60.022,59.7708,59.9382,11926.0
2020-02-04 11:30:00,64.47,64.54,64.34,64.49,36404.0,59.9848,60.0499,59.8638,60.0034,36404.0
2020-02-04 12:00:00,64.5,64.93,64.49,64.69,15932.0,60.0127,60.4128,60.0034,60.1895,15932.0
2020-02-04 12:30:00,64.7,64.71,64.56,64.56,10022.0,60.1988,60.2081,60.0685,60.0685,10022.0
2020-02-04 13:00:00,64.57,64.6,64.45,64.59,11801.0,60.0778,60.1057,59.9662,60.0964,11801.0
2020-02-04 13:30:00,64.6,64.8,64.56,64.8,38837.0,60.1057,60.2918,60.0685,60.2918,38837.0
2020-02-04 14:00:00,64.84,64.84,64.57,64.6,13995.0,60.329,60.329,60.0778,60.1057,13995.0
2020-02-04 14:30:00,64.6,64.67,64.51,64.6,18988.0,60.1057,60.1709,60.022,60.1057,18988.0
2020-02-04 15:00:00,64.6,64.96,64.56,64.85,26434.0,60.1057,60.4407,60.0685,60.3383,26434.0
2020-02-04 15:30:00,64.84,64.91,64.6,64.69,160572.0,60.329,60.3942,60.1057,60.1895,160572.0
2020-02-05 09:30:00,65.27,65.71,65.03,65.5,12682.0,60.7291,61.1385,60.5058,60.9431,12682.0
2020-02-05 10:00:00,65.5,65.71,65.43,65.45,12924.0,60.9431,61.1385,60.878,60.8966,12924.0
2020-02-05 10:30:00,65.5,65.57,65.36,65.57,16590.0,60.9431,61.0082,60.8128,61.0082,16590.0
2020-02-05 11:00:00,65.55,65.67,65.5,65.58,9061.0,60.9896,61.1013,60.9431,61.0175,9061.0
2020-02-05 11:30:00,65.61,65.82,65.5,65.8,8506.0,61.0455,61.2408,60.9431,61.2222,8506.0
2020-02-05 12:00:00,65.78,65.99,65.73,65.95,19565.0,61.2036,61.399,61.1571,61.3618,19565.0
2020-02-05 12:30:00,65.94,65.97,65.85,65.87,4695.0,61.3525,61.3804,61.2688,61.2874,4695.0
2020-02-05 13:00:00,65.87,65.88,65.59,65.59,14257.0,61.2874,61.2967,61.0268,61.0268,14257.0
2020-02-05 13:30:00,65.59,65.6,65.37,65.44,19919.0,61.0268,61.0362,60.8222,60.8873,19919.0
2020-02-05 14:00:00,65.45,65.45,65.29,65.43,9031.0,60.8966,60.8966,60.7477,60.878,9031.0
2020-02-05 14:30:00,65.4,65.54,65.34,65.5,12654.0,60.8501,60.9803,60.7942,60.9431,12654.0
2020-02-05 15:00:00,65.51,65.69,65.51,65.64,14418.0,60.9524,61.1199,60.9524,61.0734,14418.0
2020-02-05 15:30:00,65.64,65.8,65.57,65.74,65659.0,61.0734,61.2222,61.0082,61.1664,65659.0
2020-02-06 09:30:00,65.83,65.92,65.66,65.92,4226.0,61.2501,61.3339,61.092,61.3339,4226.0
2020-02-06 10:00:00,66.0,66.21,65.71,65.91,5933.0,61.4083,61.6037,61.1385,61.3246,5933.0
2020-02-06 10:30:00,65.92,66.15,65.84,65.97,6900.0,61.3339,61.5479,61.2595,61.3804,6900.0
2020-02-06 11:00:00,65.95,66.05,65.87,65.99,9483.0,61.3618,61.4548,61.2874,61.399,9483.0
2020-02-06 11:30:00,65.95,66.0,65.84,65.91,5700.0,61.3618,61.4083,61.2595,61.3246,5700.0
2020-02-06 12:00:00,65.92,66.12,65.92,66.1,25434.0,61.3339,61.52,61.3339,61.5014,25434.0
2020-02-06 12:30:00,66.14,66.19,65.96,66.0,11933.0,61.5386,61.5851,61.3711,61.4083,11933.0
2020-02-06 13:00:00,66.0,66.02,65.91,65.99,5827.0,61.4083,61.4269,61.3246,61.399,5827.0
2020-02-06 13:30:00,65.95,65.95,65.66,65.75,11039.0,61.3618,61.3618,61.092,61.1757,11039.0
2020-02-06 14:00:00,65.73,65.76,65.67,65.68,6494.0,61.1571,61.185,61.1013,61.1106,6494.0
2020-02-06 14:30:00,65.68,65.77,65.65,65.73,9978.0,61.1106,61.1943,61.0827,61.1571,9978.0
2020-02-06 15:00:00,65.73,65.81,65.64,65.65,9052.0,61.1571,61.2315,61.0734,61.0827,9052.0
2020-02-06 15:30:00,65.65,65.73,65.54,65.54,33042.0,61.0827,61.1571,60.9803,60.9803,33042.0
2020-02-07 09:30:00,65.38,65.76,65.18,65.47,9939.0,60.8315,61.185,60.6454,60.9152,9939.0
2020-02-07 10:00:00,65.43,65.87,65.4,65.68,117025.0,60.878,61.2874,60.8501,61.1106,117025.0
2020-02-07 10:30:00,65.73,66.02,65.68,66.0,104576.0,61.1571,61.4269,61.1106,61.4083,104576.0
2020-02-07 11:00:00,65.93,65.93,65.54,65.69,8047.0,61.3432,61.3432,60.9803,61.1199,8047.0
2020-02-07 11:30:00,65.7,65.78,65.52,65.52,6615.0,61.1292,61.2036,60.9617,60.9617,6615.0
2020-02-07 12:00:00,65.55,65.7,65.54,65.6,5913.0,60.9896,61.1292,60.9803,61.0362,5913.0
2020-02-07 12:30:00,65.58,65.75,65.54,65.72,4785.0,61.0175,61.1757,60.9803,61.1478,4785.0
2020-02-07 13:00:00,65.71,65.72,65.51,65.61,8307.0,61.1385,61.1478,60.9524,61.0455,8307.0
2020-02-07 13:30:00,65.61,65.71,65.57,65.68,6106.0,61.0455,61.1385,61.0082,61.1106,6106.0
2020-02-07 14:00:00,65.69,65.69,65.52,65.61,8841.0,61.1199,61.1199,60.9617,61.0455,8841.0
2020-02-07 14:30:00,65.62,65.66,65.53,65.66,9329.0,61.0548,61.092,60.971,61.092,9329.0
2020-02-07 15:00:00,65.67,65.69,65.56,65.69,28455.0,61.1013,61.1199,60.9989,61.1199,28455.0
2020-02-07 15:30:00,65.68,65.71,65.59,65.69,36041.0,61.1106,61.1385,61.0268,61.1199,36041.0
2020-02-10 09:30:00,65.61,66.09,65.61,66.0,9966.0,61.0455,61.4921,61.0455,61.4083,9966.0
2020-02-10 10:00:00,66.01,66.22,65.88,65.94,34576.0,61.4176,61.613,61.2967,61.3525,34576.0
2020-02-10 10:30:00,66.0,66.18,65.96,66.18,17322.0,61.4083,61.5758,61.3711,61.5758,17322.0
2020-02-10 11:00:00,66.2,66.2,65.9,65.98,12599.0,61.5944,61.5944,61.3153,61.3897,12599.0
2020-02-10 11:30:00,65.97,66.1,65.9,66.03,17955.0,61.3804,61.5014,61.3153,61.4362,17955.0
2020-02-10 12:00:00,66.03,66.06,65.97,66.01,9749.0,61.4362,61.4641,61.3804,61.4176,9749.0
2020-02-10 12:30:00,66.03,66.05,65.93,66.01,12367.0,61.4362,61.4548,61.3432,61.4176,12367.0
2020-02-10 13:00:00,66.01,66.06,65.95,65.99,23842.0,61.4176,61.4641,61.3618,61.399,23842.0
2020-02-10 13:30:00,66.0,66.07,65.95,66.0,27453.0,61.4083,61.4735,61.3618,61.4083,27453.0
2020-02-10 14:00:00,65.99,66.1,65.84,65.92,16766.0,61.399,61.5014,61.2595,61.3339,16766.0
2020-02-10 14:30:00,65.9,65.99,65.8,65.94,23807.0,61.3153,61.399,61.2222,61.3525,23807.0
2020-02-10 15:00:00,65.96,66.13,65.95,66.07,21563.0,61.3711,61.5293,61.3618,61.4735,21563.0
2020-02-10 15:30:00,66.06,66.45,66.0,66.38,89130.0,61.4641,61.827,61.4083,61.7619,89130.0
2020-02-11 09:30:00,66.38,66.99,66.38,66.95,27244.0,61.7619,62.3294,61.7619,62.2922,27244.0
2020-02-11 10:00:00,66.95,67.13,66.86,66.86,18815.0,62.2922,62.4597,62.2085,62.2085,18815.0
2020-02-11 10:30:00,66.89,67.04,66.8,66.81,16482.0,62.2364,62.376,62.1527,62.162,16482.0
2020-02-11 11:00:00,66.88,66.91,66.72,66.78,10963.0,62.2271,62.255,62.0782,62.1341,10963.0
2020-02-11 11:30:00,66.78,66.97,66.71,66.85,14340.0,62.1341,62.3108,62.0689,62.1992,14340.0
2020-02-11 12:00:00,66.86,67.0,66.79,66.97,14385.0,62.2085,62.3388,62.1434,62.3108,14385.0
2020-02-11 12:30:00,66.95,67.1,66.88,66.97,38866.0,62.2922,62.4318,62.2271,62.3108,38866.0
2020-02-11 13:00:00,66.99,67.01,66.88,66.98,8713.0,62.3294,62.3481,62.2271,62.3201,8713.0
2020-02-11 13:30:00,66.96,67.01,66.91,66.93,10245.0,62.3015,62.3481,62.255,62.2736,10245.0
2020-02-11 14:00:00,66.93,66.97,66.84,66.94,13532.0,62.2736,62.3108,62.1899,62.2829,13532.0
2020-02-11 14:30:00,66.94,66.97,66.88,66.92,12016.0,62.2829,62.3108,62.2271,62.2643,12016.0
2020-02-11 15:00:00,66.92,67.31,66.9,67.28,25165.0,62.2643,62.6272,62.2457,62.5993,25165.0
2020-02-11 15:30:00,67.29,67.3,67.02,67.23,71062.0,62.6086,62.6179,62.3574,62.5528,71062.0
2020-02-12 09:30:00,67.37,67.66,67.15,67.59,18546.0,62.683,62.9528,62.4783,62.8877,18546.0
2020-02-12 10:00:00,67.65,67.71,67.34,67.48,12720.0,62.9435,62.9994,62.6551,62.7854,12720.0
2020-02-12 10:30:00,67.51,67.75,67.44,67.47,7000.0,62.8133,63.0366,62.7481,62.7761,7000.0
2020-02-12 11:00:00,67.48,67.67,67.45,67.65,11551.0,62.7854,62.9621,62.7574,62.9435,11551.0
2020-02-12 11:30:00,67.67,67.71,67.56,67.66,5965.0,62.9621,62.9994,62.8598,62.9528,5965.0
2020-02-12 12:00:00,67.69,67.72,67.65,67.67,6970.0,62.9807,63.0087,62.9435,62.9621,6970.0
2020-02-12 12:30:00,67.63,67.82,67.59,67.75,10283.0,62.9249,63.1017,62.8877,63.0366,10283.0
2020-02-12 13:00:00,67.77,67.83,67.57,67.59,7073.0,63.0552,63.111,62.8691,62.8877,7073.0
2020-02-12 13:30:00,67.59,67.68,67.58,67.64,7800.0,62.8877,62.9714,62.8784,62.9342,7800.0
2020-02-12 14:00:00,67.64,67.81,67.61,67.77,11507.0,62.9342,63.0924,62.9063,63.0552,11507.0
2020-02-12 14:30:00,67.74,67.92,67.69,67.92,31693.0,63.0273,63.1947,62.9807,63.1947,31693.0
2020-02-12 15:00:00,67.93,67.95,67.71,67.79,139340.0,63.2041,63.2227,62.9994,63.0738,139340.0
2020-02-12 15:30:00,67.79,67.93,67.64,67.86,189272.0,63.0738,63.2041,62.9342,63.1389,189272.0
2020-02-13 09:30:00,67.6,68.22,67.6,68.17,11885.0,62.897,63.4739,62.897,63.4274,11885.0
2020-02-13 10:00:00,68.12,68.44,68.07,68.31,6707.0,63.3808,63.6786,63.3343,63.5576,6707.0
2020-02-13 10:30:00,68.3,68.44,68.16,68.26,9618.0,63.5483,63.6786,63.418,63.5111,9618.0
2020-02-13 11:00:00,68.29,68.34,68.03,68.33,11796.0,63.539,63.5855,63.2971,63.5762,11796.0
2020-02-13 11:30:00,68.33,68.38,68.17,68.25,6994.0,63.5762,63.6227,63.4274,63.5018,6994.0
2020-02-13 12:00:00,68.29,68.6,68.26,68.56,8476.0,63.539,63.8274,63.5111,63.7902,8476.0
2020-02-13 12:30:00,68.54,68.59,68.36,68.42,4572.0,63.7716,63.8181,63.6041,63.66,4572.0
2020-02-13 13:00:00,68.42,68.49,68.39,68.49,12407.0,63.66,63.7251,63.632,63.7251,12407.0
2020-02-13 13:30:00,68.54,68.71,68.54,68.64,6080.0,63.7716,63.9298,63.7716,63.8647,6080.0
2020-02-13 14:00:00,68.63,68.71,68.51,68.63,14116.0,63.8554,63.9298,63.7437,63.8554,14116.0
2020-02-13 14:30:00,68.64,68.75,68.61,68.71,11562.0,63.8647,63.967,63.8367,63.9298,11562.0
2020-02-13 15:00:00,68.7,68.71,68.49,68.52,12654.0,63.9205,63.9298,63.7251,63.753,12654.0
2020-02-13 15:30:00,68.54,68.57,68.46,68.56,39400.0,63.7716,63.7995,63.6972,63.7902,39400.0
2020-02-14 09:30:00,68.52,68.8,68.28,68.28,16251.0,63.753,64.0135,63.5297,63.5297,16251.0
2020-02-14 10:00:00,68.21,68.49,68.09,68.28,10989.0,63.4646,63.7251,63.3529,63.5297,10989.0
2020-02-14 10:30:00,68.31,68.33,68.21,68.24,7365.0,63.5576,63.5762,63.4646,63.4925,7365.0
2020-02-14 11:00:00,68.26,68.64,68.23,68.53,13888.0,63.5111,63.8647,63.4832,63.7623,13888.0
2020-02-14 11:30:00,68.63,68.74,68.46,68.57,5497.0,63.8554,63.9577,63.6972,63.7995,5497.0
2020-02-14 12:00:00,68.59,68.61,68.38,68.43,3912.0,63.8181,63.8367,63.6227,63.6693,3912.0
2020-02-14 12:30:00,68.45,68.47,68.29,68.3,9347.0,63.6879,63.7065,63.539,63.5483,9347.0
2020-02-14 13:00:00,68.32,68.4,68.27,68.27,6900.0,63.5669,63.6414,63.5204,63.5204,6900.0
2020-02-14 13:30:00,68.27,68.35,68.26,68.28,5194.0,63.5204,63.5948,63.5111,63.5297,5194.0
2020-02-14 14:00:00,68.3,68.4,68.25,68.4,9630.0,63.5483,63.6414,63.5018,63.6414,9630.0
2020-02-14 14:30:00,68.4,68.53,68.35,68.39,6991.0,63.6414,63.7623,63.5948,63.632,6991.0
2020-02-14 15:00:00,68.4,68.48,68.33,68.45,12339.0,63.6414,63.7158,63.5762,63.6879,12339.0
2020-02-14 15:30:00,68.44,68.65,68.43,68.65,27346.0,63.6786,63.874,63.6693,63.874,27346.0
2020-02-18 09:30:00,68.52,68.76,68.28,68.62,9942.0,63.753,63.9763,63.5297,63.846,9942.0
2020-02-18 10:00:00,68.66,69.05,68.64,69.05,14081.0,63.8833,64.2461,63.8647,64.2461,14081.0
2020-02-18 10:30:00,68.98,69.29,68.92,69.25,10515.0,64.181,64.4694,64.1252,64.4322,10515.0
2020-02-18 11:00:00,69.24,69.29,68.78,69.02,12461.0,64.4229,64.4694,63.9949,64.2182,12461.0
2020-02-18 11:30:00,69.0,69.03,68.92,68.96,24547.0,64.1996,64.2275,64.1252,64.1624,24547.0
2020-02-18 12:00:00,68.97,69.19,68.96,69.16,9400.0,64.1717,64.3764,64.1624,64.3485,9400.0
2020-02-18 12:30:00,69.17,69.21,69.04,69.12,6255.0,64.3578,64.395,64.2368,64.3113,6255.0
2020-02-18 13:00:00,69.18,69.19,68.97,69.02,8353.0,64.3671,64.3764,64.1717,64.2182,8353.0
2020-02-18 13:30:00,69.02,69.17,69.02,69.11,6374.0,64.2182,64.3578,64.2182,64.302,6374.0
2020-02-18 14:00:00,69.12,69.26,69.1,69.25,9807.0,64.3113,64.4415,64.2927,64.4322,9807.0
2020-02-18 14:30:00,69.26,69.28,69.18,69.26,9475.0,64.4415,64.4601,64.3671,64.4415,9475.0
2020-02-18 15:00:00,69.26,69.36,69.21,69.28,11521.0,64.4415,64.5346,64.395,64.4601,11521.0
2020-02-18 15:30:00,69.28,69.42,69.21,69.33,34010.0,64.4601,64.5904,64.395,64.5067,34010.0
2020-02-19 09:30:00,69.5,69.67,69.39,69.52,16070.0,64.6648,64.823,64.5625,64.6834,16070.0
2020-02-19 10:00:00,69.53,69.65,69.47,69.6,17081.0,64.6927,64.8044,64.6369,64.7579,17081.0
2020-02-19 10:30:00,69.67,69.71,69.51,69.66,6661.0,64.823,64.8602,64.6741,64.8137,6661.0
2020-02-19 11:00:00,69.65,69.71,69.6,69.7,10613.0,64.8044,64.8602,64.7579,64.8509,10613.0
2020-02-19 11:30:00,69.69,69.75,69.65,69.67,4884.0,64.8416,64.8974,64.8044,64.823,4884.0
2020-02-19 12:00:00,69.68,69.73,69.61,69.67,9244.0,64.8323,64.8788,64.7672,64.823,9244.0
2020-02-19 12:30:00,69.68,69.74,69.66,69.66,4527.0,64.8323,64.8881,64.8137,64.8137,4527.0
2020-02-19 13:00:00,69.67,69.72,69.65,69.69,4004.0,64.823,64.8695,64.8044,64.8416,4004.0
2020-02-19 13:30:00,69.7,69.73,69.54,69.62,12800.0,64.8509,64.8788,64.702,64.7765,12800.0
2020-02-19 14:00:00,69.58,69.72,69.56,69.72,4736.0,64.7393,64.8695,64.7207,64.8695,4736.0
2020-02-19 14:30:00,69.7,69.87,69.69,69.75,6673.0,64.8509,65.0091,64.8416,64.8974,6673.0
2020-02-19 15:00:00,69.76,69.93,69.69,69.82,5344.0,64.9067,65.0649,64.8416,64.9626,5344.0
2020-02-19 15:30:00,69.82,69.86,69.68,69.84,24689.0,64.9626,64.9998,64.8323,64.9812,24689.0
2020-02-20 09:30:00,69.62,70.12,69.62,69.89,12354.0,64.7765,65.2417,64.7765,65.0277,12354.0
2020-02-20 10:00:00,69.93,70.07,69.83,70.05,5666.0,65.0649,65.1952,64.9719,65.1766,5666.0
2020-02-20 10:30:00,70.02,70.09,69.84,69.88,9070.0,65.1486,65.2138,64.9812,65.0184,9070.0
2020-02-20 11:00:00,69.89,69.93,69.48,69.49,16924.0,65.0277,65.0649,64.6462,64.6555,16924.0
2020-02-20 11:30:00,69.53,69.7,69.32,69.67,53070.0,64.6927,64.8509,64.4973,64.823,53070.0
2020-02-20 12:00:00,69.64,69.84,69.62,69.78,12312.0,64.7951,64.9812,64.7765,64.9253,12312.0
2020-02-20 12:30:00,69.78,69.94,69.75,69.93,9913.0,64.9253,65.0742,64.8974,65.0649,9913.0
2020-02-20 13:00:00,69.94,70.29,69.9,70.26,10758.0,65.0742,65.3999,65.037,65.372,10758.0
2020-02-20 13:30:00,70.28,70.28,70.12,70.17,15855.0,65.3906,65.3906,65.2417,65.2882,15855.0
2020-02-20 14:00:00,70.19,70.36,70.13,70.23,10249.0,65.3068,65.465,65.251,65.344,10249.0
2020-02-20 14:30:00,70.22,70.37,70.14,70.24,7904.0,65.3347,65.4743,65.2603,65.3533,7904.0
2020-02-20 15:00:00,70.24,70.39,70.18,70.38,13345.0,65.3533,65.4929,65.2975,65.4836,13345.0
2020-02-20 15:30:00,70.4,70.57,70.19,70.49,44144.0,65.5022,65.6604,65.3068,65.5859,44144.0
2020-02-21 09:30:00,70.26,70.29,69.94,70.05,23769.0,65.372,65.3999,65.0742,65.1766,23769.0
2020-02-21 10:00:00,70.11,70.15,69.94,70.01,23331.0,65.2324,65.2696,65.0742,65.1393,23331.0
2020-02-21 10:30:00,69.98,70.25,69.97,70.2,20896.0,65.1114,65.3626,65.1021,65.3161,20896.0
2020-02-21 11:00:00,70.17,70.2,70.04,70.15,11677.0,65.2882,65.3161,65.1673,65.2696,11677.0
2020-02-21 11:30:00,70.17,70.22,70.13,70.17,6472.0,65.2882,65.3347,65.251,65.2882,6472.0
2020-02-21 12:00:00,70.17,70.21,70.09,70.21,9863.0,65.2882,65.3254,65.2138,65.3254,9863.0
2020-02-21 12:30:00,70.21,70.32,70.05,70.13,40240.0,65.3254,65.4278,65.1766,65.251,40240.0
2020-02-21 13:00:00,70.13,70.26,70.09,70.19,57286.0,65.251,65.372,65.2138,65.3068,57286.0
2020-02-21 13:30:00,70.17,70.24,69.98,70.01,10272.0,65.2882,65.3533,65.1114,65.1393,10272.0
2020-02-21 14:00:00,70.0,70.1,69.96,70.03,49462.0,65.13,65.2231,65.0928,65.158,49462.0
2020-02-21 14:30:00,70.05,70.09,69.9,69.95,20001.0,65.1766,65.2138,65.037,65.0835,20001.0
2020-02-21 15:00:00,69.95,70.07,69.86,70.03,14444.0,65.0835,65.1952,64.9998,65.158,14444.0
2020-02-21 15:30:00,70.03,70.17,70.0,70.17,39660.0,65.158,65.2882,65.13,65.2882,39660.0
2020-02-24 09:30:00,68.25,68.7,67.62,68.48,22134.0,63.5018,63.9205,62.9156,63.7158,22134.0
2020-02-24 10:00:00,68.62,68.91,68.57,68.78,11525.0,63.846,64.1159,63.7995,63.9949,11525.0
2020-02-24 10:30:00,68.75,68.94,68.66,68.78,11502.0,63.967,64.1438,63.8833,63.9949,11502.0
2020-02-24 11:00:00,68.78,69.1,68.73,68.88,15948.0,63.9949,64.2927,63.9484,64.088,15948.0
2020-02-24 11:30:00,68.85,69.0,68.69,68.8,12238.0,64.06,64.1996,63.9112,64.0135,12238.0
2020-02-24 12:00:00,68.77,68.83,68.64,68.76,12247.0,63.9856,64.0414,63.8647,63.9763,12247.0
2020-02-24 12:30:00,68.76,68.88,68.61,68.61,32252.0,63.9763,64.088,63.8367,63.8367,32252.0
2020-02-24 13:00:00,68.59,68.6,68.4,68.56,10298.0,63.8181,63.8274,63.6414,63.7902,10298.0
2020-02-24 13:30:00,68.65,68.92,68.62,68.84,32671.0,63.874,64.1252,63.846,64.0507,32671.0
2020-02-24 14:00:00,68.82,69.25,68.82,69.23,26086.0,64.0321,64.4322,64.0321,64.4136,26086.0
2020-02-24 14:30:00,69.21,69.58,68.99,69.49,13511.0,64.395,64.7393,64.1903,64.6555,13511.0
2020-02-24 15:00:00,69.49,69.66,69.42,69.52,29540.0,64.6555,64.8137,64.5904,64.6834,29540.0
2020-02-24 15:30:00,69.5,69.75,69.22,69.3,77826.0,64.6648,64.8974,64.4043,64.4787,77826.0
2020-02-25 09:30:00,66.0,66.0,61.5,62.3,166493.0,61.4083,61.4083,57.2214,57.9657,166493.0
2020-02-25 10:00:00,62.3,63.33,60.62,60.62,125022.0,57.9657,58.9241,56.4026,56.4026,125022.0
2020-02-25 10:30:00,60.58,60.92,60.14,60.51,113584.0,56.3654,56.6817,55.956,56.3003,113584.0
2020-02-25 11:00:00,60.48,60.5,59.51,59.8,134297.0,56.2724,56.291,55.3698,55.6397,134297.0
2020-02-25 11:30:00,59.8,60.08,59.67,59.85,112890.0,55.6397,55.9002,55.5187,55.6862,112890.0
2020-02-25 12:00:00,59.82,60.12,59.58,60.08,120367.0,55.6583,55.9374,55.435,55.9002,120367.0
2020-02-25 12:30:00,60.06,60.72,60.0,60.1,177920.0,55.8816,56.4957,55.8257,55.9188,177920.0
2020-02-25 13:00:00,60.07,60.22,59.22,59.45,81683.0,55.8909,56.0304,55.1,55.314,81683.0
2020-02-25 13:30:00,59.4,60.15,59.13,59.98,122123.0,55.2675,55.9653,55.0163,55.8071,122123.0
2020-02-25 14:00:00,59.98,59.99,59.35,59.55,59307.0,55.8071,55.8164,55.221,55.4071,59307.0
2020-02-25 14:30:00,59.55,60.16,59.44,60.03,80073.0,55.4071,55.9746,55.3047,55.8537,80073.0
2020-02-25 15:00:00,60.03,60.35,59.84,59.92,66852.0,55.8537,56.1514,55.6769,55.7513,66852.0
2020-02-25 15:30:00,59.89,60.98,59.82,60.76,250375.0,55.7234,56.7376,55.6583,56.5329,250375.0
2020-02-26 09:30:00,61.0,61.1,60.56,60.81,70467.0,56.7562,56.8492,56.3468,56.5794,70467.0
2020-02-26 10:00:00,60.76,60.98,60.72,60.91,100498.0,56.5329,56.7376,56.4957,56.6724,100498.0
2020-02-26 10:30:00,60.93,61.72,60.93,61.66,51582.0,56.691,57.4261,56.691,57.3703,51582.0
2020-02-26 11:00:00,61.68,61.78,61.24,61.25,48993.0,57.3889,57.4819,56.9795,56.9888,48993.0
2020-02-26 11:30:00,61.22,61.55,61.14,61.33,80705.0,56.9609,57.2679,56.8864,57.0632,80705.0
2020-02-26 12:00:00,61.37,61.37,60.89,60.92,28155.0,57.1004,57.1004,56.6538,56.6817,28155.0
2020-02-26 12:30:00,60.94,61.07,60.63,60.67,34545.0,56.7004,56.8213,56.4119,56.4491,34545.0
2020-02-26 13:00:00,60.68,60.83,60.45,60.54,20791.0,56.4584,56.598,56.2444,56.3282,20791.0
2020-02-26 13:30:00,60.5,60.89,60.41,60.76,58785.0,56.291,56.6538,56.2072,56.5329,58785.0
2020-02-26 14:00:00,60.75,60.97,60.69,60.72,33940.0,56.5236,56.7283,56.4677,56.4957,33940.0
2020-02-26 14:30:00,60.7,60.95,60.64,60.76,35164.0,56.477,56.7097,56.4212,56.5329,35164.0
2020-02-26 15:00:00,60.76,61.32,60.73,61.17,71002.0,56.5329,57.0539,56.505,56.9143,71002.0
2020-02-26 15:30:00,61.16,61.34,61.0,61.22,152479.0,56.905,57.0725,56.7562,56.9609,152479.0
2020-02-27 09:30:00,60.11,60.11,58.51,58.76,54284.0,55.9281,55.9281,54.4394,54.672,54284.0
2020-02-27 10:00:00,58.84,58.96,57.91,57.98,61160.0,54.7464,54.8581,53.8812,53.9463,61160.0
2020-02-27 10:30:00,58.02,58.65,57.6,58.65,48484.0,53.9835,54.5697,53.5927,54.5697,48484.0
2020-02-27 11:00:00,58.7,59.23,58.51,58.55,103568.0,54.6162,55.1093,54.4394,54.4766,103568.0
2020-02-27 11:30:00,58.54,58.94,58.39,58.94,26372.0,54.4673,54.8395,54.3278,54.8395,26372.0
2020-02-27 12:00:00,58.91,59.21,58.8,59.01,27664.0,54.8116,55.0907,54.7092,54.9046,27664.0
2020-02-27 12:30:00,58.97,59.41,58.92,58.95,36099.0,54.8674,55.2768,54.8209,54.8488,36099.0
2020-02-27 13:00:00,58.9,59.53,58.9,59.26,39285.0,54.8023,55.3884,54.8023,55.1372,39285.0
2020-02-27 13:30:00,59.27,59.32,58.32,58.48,35028.0,55.1465,55.1931,54.2626,54.4115,35028.0
2020-02-27 14:00:00,58.48,58.63,58.11,58.63,29864.0,54.4115,54.5511,54.0672,54.5511,29864.0
2020-02-27 14:30:00,58.59,59.06,58.33,58.37,59884.0,54.5138,54.9511,54.2719,54.3091,59884.0
2020-02-27 15:00:00,58.33,58.41,57.68,57.7,44498.0,54.2719,54.3464,53.6672,53.6858,44498.0
2020-02-27 15:30:00,57.65,57.73,56.51,56.77,175218.0,53.6392,53.7137,52.5786,52.8205,175218.0
2020-02-28 09:30:00,54.63,55.98,54.24,54.9,46911.0,50.8293,52.0854,50.4665,51.0806,46911.0
2020-02-28 10:00:00,54.91,55.06,54.39,54.5,103755.0,51.0899,51.2294,50.606,50.7084,103755.0
2020-02-28 10:30:00,54.43,55.2,54.32,55.15,25865.0,50.6433,51.3597,50.5409,51.3132,25865.0
2020-02-28 11:00:00,55.1,55.12,54.48,54.73,64615.0,51.2666,51.2853,50.6898,50.9224,64615.0
2020-02-28 11:30:00,54.8,55.52,54.28,54.48,76886.0,50.9875,51.6574,50.5037,50.6898,76886.0
2020-02-28 12:00:00,54.47,55.07,54.24,55.01,50992.0,50.6805,51.2387,50.4665,51.1829,50992.0
2020-02-28 12:30:00,55.04,55.18,54.61,54.89,31510.0,51.2108,51.3411,50.8107,51.0713,31510.0
2020-02-28 13:00:00,54.89,55.1,54.52,54.52,21618.0,51.0713,51.2666,50.727,50.727,21618.0
2020-02-28 13:30:00,54.5,54.5,53.91,53.98,30522.0,50.7084,50.7084,50.1594,50.2246,30522.0
2020-02-28 14:00:00,53.91,54.0,53.5,53.88,34577.0,50.1594,50.2432,49.778,50.1315,34577.0
2020-02-28 14:30:00,53.89,54.36,53.87,54.01,28212.0,50.1408,50.5781,50.1222,50.2525,28212.0
2020-02-28 15:00:00,54.01,54.54,53.82,54.03,46315.0,50.2525,50.7456,50.0757,50.2711,46315.0
2020-02-28 15:30:00,54.02,54.82,53.86,54.77,223306.0,50.2618,51.0061,50.1129,50.9596,223306.0
2020-03-02 09:30:00,55.58,55.64,54.47,54.47,16085.0,51.7133,51.7691,50.6805,50.6805,16085.0
2020-03-02 10:00:00,54.64,54.7,54.06,54.35,21279.0,50.8386,50.8945,50.299,50.5688,21279.0
2020-03-02 10:30:00,54.47,54.86,54.13,54.76,50319.0,50.6805,51.0433,50.3641,50.9503,50319.0
2020-03-02 11:00:00,54.8,55.39,54.73,55.25,63446.0,50.9875,51.5365,50.9224,51.4062,63446.0
2020-03-02 11:30:00,55.34,55.48,55.12,55.47,99161.0,51.4899,51.6202,51.2853,51.6109,99161.0
2020-03-02 12:00:00,55.49,55.55,55.09,55.32,78994.0,51.6295,51.6853,51.2573,51.4713,78994.0
2020-03-02 12:30:00,55.31,55.43,55.22,55.41,42183.0,51.462,51.5737,51.3783,51.5551,42183.0
2020-03-02 13:00:00,55.41,55.43,55.27,55.4,138452.0,51.5551,51.5737,51.4248,51.5458,138452.0
2020-03-02 13:30:00,55.4,55.68,55.26,55.67,67062.0,51.5458,51.8063,51.4155,51.797,67062.0
2020-03-02 14:00:00,55.66,55.7,55.29,55.3,48845.0,51.7877,51.8249,51.4434,51.4527,48845.0
2020-03-02 14:30:00,55.3,55.4,54.37,54.37,35240.0,51.4527,51.5458,50.5874,50.5874,35240.0
2020-03-02 15:00:00,54.37,54.8,54.36,54.77,44927.0,50.5874,50.9875,50.5781,50.9596,44927.0
2020-03-02 15:30:00,54.77,55.7,54.67,55.48,186995.0,50.9596,51.8249,50.8666,51.6202,186995.0
2020-03-03 09:30:00,55.58,55.64,54.96,55.16,16574.0,51.7133,51.7691,51.1364,51.3225,16574.0
2020-03-03 10:00:00,55.51,56.68,55.49,56.32,74226.0,51.6481,52.7367,51.6295,52.4018,74226.0
2020-03-03 10:30:00,56.28,56.88,56.03,56.66,53270.0,52.3646,52.9228,52.1319,52.7181,53270.0
2020-03-03 11:00:00,56.67,56.79,55.66,55.97,45930.0,52.7274,52.8391,51.7877,52.0761,45930.0
2020-03-03 11:30:00,55.82,56.15,55.81,56.03,51916.0,51.9366,52.2436,51.9272,52.1319,51916.0
2020-03-03 12:00:00,55.97,56.1,55.62,55.68,42597.0,52.0761,52.1971,51.7505,51.8063,42597.0
2020-03-03 12:30:00,55.72,55.91,55.61,55.71,13892.0,51.8435,52.0203,51.7412,51.8342,13892.0
2020-03-03 13:00:00,55.65,55.65,55.1,55.22,19178.0,51.7784,51.7784,51.2666,51.3783,19178.0
2020-03-03 13:30:00,55.23,55.33,54.79,54.88,19300.0,51.3876,51.4806,50.9782,51.062,19300.0
2020-03-03 14:00:00,54.87,54.9,54.32,54.45,30933.0,51.0526,51.0806,50.5409,50.6619,30933.0
2020-03-03 14:30:00,54.45,54.53,54.03,54.37,34255.0,50.6619,50.7363,50.2711,50.5874,34255.0
2020-03-03 15:00:00,54.34,54.86,54.33,54.83,67260.0,50.5595,51.0433,50.5502,51.0154,67260.0
2020-03-03 15:30:00,54.79,54.79,54.2,54.37,127991.0,50.9782,50.9782,50.4293,50.5874,127991.0
2020-03-04 09:30:00,55.53,55.77,54.36,54.39,21525.0,51.6667,51.89,50.5781,50.606,21525.0
2020-03-04 10:00:00,54.39,54.67,54.36,54.47,45255.0,50.606,50.8666,50.5781,50.6805,45255.0
2020-03-04 10:30:00,54.47,54.47,53.88,54.1,36939.0,50.6805,50.6805,50.1315,50.3362,36939.0
2020-03-04 11:00:00,54.1,54.37,54.03,54.19,27478.0,50.3362,50.5874,50.2711,50.42,27478.0
2020-03-04 11:30:00,54.23,54.41,53.81,53.93,36405.0,50.4572,50.6246,50.0664,50.178,36405.0
2020-03-04 12:00:00,53.94,54.41,53.87,54.41,10900.0,50.1873,50.6246,50.1222,50.6246,10900.0
2020-03-04 12:30:00,54.46,54.46,54.18,54.36,24079.0,50.6712,50.6712,50.4107,50.5781,24079.0
2020-03-04 13:00:00,54.36,54.63,54.24,54.55,42046.0,50.5781,50.8293,50.4665,50.7549,42046.0
2020-03-04 13:30:00,54.57,54.68,54.42,54.42,20243.0,50.7735,50.8759,50.634,50.634,20243.0
2020-03-04 14:00:00,54.42,54.45,53.9,54.01,35190.0,50.634,50.6619,50.1501,50.2525,35190.0
2020-03-04 14:30:00,54.03,54.15,53.92,54.07,54759.0,50.2711,50.3827,50.1687,50.3083,54759.0
2020-03-04 15:00:00,54.07,54.28,54.06,54.21,65137.0,50.3083,50.5037,50.299,50.4386,65137.0
2020-03-04 15:30:00,54.21,54.81,54.04,54.76,237192.0,50.4386,50.9968,50.2804,50.9503,237192.0
2020-03-05 09:30:00,53.56,53.76,52.81,53.07,15345.0,49.8338,50.0199,49.136,49.3779,15345.0
2020-03-05 10:00:00,53.2,53.57,53.03,53.09,14932.0,49.4988,49.8431,49.3407,49.3965,14932.0
2020-03-05 10:30:00,53.12,53.42,52.82,52.82,40357.0,49.4244,49.7035,49.1453,49.1453,40357.0
2020-03-05 11:00:00,52.96,53.08,52.72,52.77,21254.0,49.2755,49.3872,49.0522,49.0987,21254.0
2020-03-05 11:30:00,52.75,52.77,52.24,52.4,27736.0,49.0801,49.0987,48.6056,48.7545,27736.0
2020-03-05 12:00:00,52.43,52.48,52.05,52.06,27412.0,48.7824,48.8289,48.4288,48.4381,27412.0
2020-03-05 12:30:00,52.03,52.26,51.61,52.22,24314.0,48.4102,48.6242,48.0194,48.587,24314.0
2020-03-05 13:00:00,52.22,52.28,51.96,52.1,23071.0,48.587,48.6428,48.3451,48.4754,23071.0
2020-03-05 13:30:00,52.15,52.65,52.08,52.53,82918.0,48.5219,48.9871,48.4567,48.8754,82918.0
2020-03-05 14:00:00,52.56,53.06,52.52,52.94,30544.0,48.9034,49.3686,48.8661,49.2569,30544.0
2020-03-05 14:30:00,52.9,53.24,52.65,52.76,39496.0,49.2197,49.536,48.9871,49.0894,39496.0
2020-03-05 15:00:00,52.73,52.73,52.39,52.65,34073.0,49.0615,49.0615,48.7452,48.9871,34073.0
2020-03-05 15:30:00,52.59,52.96,52.33,52.82,129026.0,48.9313,49.2755,48.6894,49.1453,129026.0
2020-03-06 09:30:00,51.08,51.48,50.66,51.24,36179.0,47.7011,48.0747,47.3089,47.8505,36179.0
2020-03-06 10:00:00,51.35,52.03,51.18,52.03,16012.0,47.9533,48.5883,47.7945,48.5883,16012.0
2020-03-06 10:30:00,52.04,52.33,51.68,51.86,44489.0,48.5976,48.8684,48.2614,48.4295,44489.0
2020-03-06 11:00:00,51.87,51.89,51.19,51.31,31662.0,48.4389,48.4575,47.8038,47.9159,31662.0
2020-03-06 11:30:00,51.32,51.62,50.93,51.62,44563.0,47.9252,48.2054,47.561,48.2054,44563.0
2020-03-06 12:00:00,51.47,51.73,50.89,51.02,29179.0,48.0653,48.3081,47.5237,47.6451,29179.0
2020-03-06 12:30:00,51.11,51.76,51.11,51.58,11982.0,47.7291,48.3361,47.7291,48.168,11982.0
2020-03-06 13:00:00,51.59,51.95,51.59,51.66,14303.0,48.1774,48.5136,48.1774,48.2428,14303.0
2020-03-06 13:30:00,51.7,51.76,51.16,51.16,19347.0,48.2801,48.3361,47.7758,47.7758,19347.0
2020-03-06 14:00:00,51.18,51.18,50.69,50.86,13871.0,47.7945,47.7945,47.3369,47.4957,13871.0
2020-03-06 14:30:00,50.84,50.94,50.54,50.74,40149.0,47.477,47.5704,47.1968,47.3836,40149.0
2020-03-06 15:00:00,50.71,51.18,50.53,50.93,30620.0,47.3556,47.7945,47.1875,47.561,30620.0
2020-03-06 15:30:00,50.9,51.89,50.85,51.66,92161.0,47.533,48.4575,47.4863,48.2428,92161.0
2020-03-09 09:30:00,48.01,48.48,47.17,48.48,6982.0,44.8342,45.2731,44.0498,45.2731,6982.0
2020-03-09 10:00:00,48.5,48.82,47.81,47.98,26802.0,45.2918,45.5906,44.6474,44.8062,26802.0
2020-03-09 10:30:00,47.97,48.31,47.57,47.7,30201.0,44.7968,45.1143,44.4233,44.5447,30201.0
2020-03-09 11:00:00,47.64,48.01,47.54,48.01,21717.0,44.4887,44.8342,44.3953,44.8342,21717.0
2020-03-09 11:30:00,47.88,48.37,47.84,48.0,22989.0,44.7128,45.1704,44.6754,44.8249,22989.0
2020-03-09 12:00:00,47.9,48.18,47.48,47.48,18849.0,44.7315,44.9929,44.3393,44.3393,18849.0
2020-03-09 12:30:00,47.45,48.01,47.38,47.93,40106.0,44.3112,44.8342,44.2459,44.7595,40106.0
2020-03-09 13:00:00,47.93,48.22,47.77,48.06,45033.0,44.7595,45.0303,44.6101,44.8809,45033.0
2020-03-09 13:30:00,48.1,48.1,47.58,47.68,48578.0,44.9182,44.9182,44.4326,44.526,48578.0
2020-03-09 14:00:00,47.63,47.63,46.99,46.99,17182.0,44.4793,44.4793,43.8817,43.8817,17182.0
2020-03-09 14:30:00,46.86,46.88,46.24,46.64,38740.0,43.7603,43.7789,43.1813,43.5548,38740.0
2020-03-09 15:00:00,46.68,46.78,46.43,46.55,48155.0,43.5922,43.6856,43.3587,43.4708,48155.0
2020-03-09 15:30:00,46.57,47.13,46.47,46.47,163759.0,43.4894,44.0124,43.3961,43.3961,163759.0
2020-03-10 09:30:00,47.74,48.12,47.33,47.93,111466.0,44.5821,44.9369,44.1992,44.7595,111466.0
2020-03-10 10:00:00,47.98,48.49,47.92,48.22,102522.0,44.8062,45.2824,44.7501,45.0303,102522.0
2020-03-10 10:30:00,48.21,48.38,47.84,47.88,45751.0,45.021,45.1797,44.6754,44.7128,45751.0
2020-03-10 11:00:00,47.9,48.09,47.24,47.25,54388.0,44.7315,44.9089,44.1151,44.1245,54388.0
2020-03-10 11:30:00,47.11,48.13,46.94,48.04,190424.0,43.9937,44.9463,43.835,44.8622,190424.0
2020-03-10 12:00:00,48.05,48.13,47.93,48.04,98780.0,44.8715,44.9463,44.7595,44.8622,98780.0
2020-03-10 12:30:00,48.04,48.25,47.8,47.96,70127.0,44.8622,45.0583,44.6381,44.7875,70127.0
2020-03-10 13:00:00,47.91,48.1,47.52,47.95,50015.0,44.7408,44.9182,44.3766,44.7782,50015.0
2020-03-10 13:30:00,47.87,48.05,47.75,47.96,35420.0,44.7035,44.8715,44.5914,44.7875,35420.0
2020-03-10 14:00:00,47.9,48.33,47.81,48.2,70887.0,44.7315,45.133,44.6474,45.0116,70887.0
2020-03-10 14:30:00,48.32,48.5,48.06,48.2,94190.0,45.1237,45.2918,44.8809,45.0116,94190.0
2020-03-10 15:00:00,48.21,48.94,48.17,48.67,112866.0,45.021,45.7027,44.9836,45.4505,112866.0
2020-03-10 15:30:00,48.66,49.32,48.53,49.24,138205.0,45.4412,46.0575,45.3198,45.9828,138205.0
2020-03-11 09:30:00,48.94,49.19,48.17,49.01,85820.0,45.7027,45.9361,44.9836,45.768,85820.0
2020-03-11 10:00:00,49.11,49.39,48.83,48.93,28897.0,45.8614,46.1229,45.6,45.6933,28897.0
2020-03-11 10:30:00,48.91,48.99,48.62,48.71,25988.0,45.6747,45.7494,45.4038,45.4879,25988.0
2020-03-11 11:00:00,48.75,48.92,48.44,48.72,96397.0,45.5252,45.684,45.2357,45.4972,96397.0
2020-03-11 11:30:00,48.69,49.13,48.55,48.97,53113.0,45.4692,45.8801,45.3385,45.7307,53113.0
2020-03-11 12:00:00,48.93,49.87,48.87,49.59,23938.0,45.6933,46.5712,45.6373,46.3097,23938.0
2020-03-11 12:30:00,49.54,49.61,48.88,49.0,48356.0,46.263,46.3284,45.6466,45.7587,48356.0
2020-03-11 13:00:00,48.96,49.31,48.65,49.27,51638.0,45.7214,46.0482,45.4319,46.0108,51638.0
2020-03-11 13:30:00,49.25,49.6,49.01,49.47,50189.0,45.9922,46.319,45.768,46.1976,50189.0
2020-03-11 14:00:00,49.47,49.53,48.91,48.97,65533.0,46.1976,46.2536,45.6747,45.7307,65533.0
2020-03-11 14:30:00,48.97,49.36,48.91,49.06,44425.0,45.7307,46.0949,45.6747,45.8147,44425.0
2020-03-11 15:00:00,49.06,49.06,48.22,48.67,141749.0,45.8147,45.8147,45.0303,45.4505,141749.0
2020-03-11 15:30:00,48.61,49.24,48.56,48.91,282531.0,45.3945,45.9828,45.3478,45.6747,282531.0
2020-03-12 09:30:00,45.72,45.72,43.04,44.37,26479.0,42.6957,42.6957,40.193,41.435,26479.0
2020-03-12 10:00:00,44.39,45.66,44.25,45.55,45430.0,41.4537,42.6396,41.3229,42.5369,45430.0
2020-03-12 10:30:00,45.49,46.55,45.49,46.5,43149.0,42.4809,43.4708,42.4809,43.4241,43149.0
2020-03-12 11:00:00,46.5,46.72,46.3,46.64,74202.0,43.4241,43.6295,43.2373,43.5548,74202.0
2020-03-12 11:30:00,46.65,47.11,46.42,47.09,65224.0,43.5642,43.9937,43.3494,43.9751,65224.0
2020-03-12 12:00:00,47.06,47.53,46.68,47.51,59604.0,43.947,44.3859,43.5922,44.3673,59604.0
2020-03-12 12:30:00,47.44,48.77,47.37,48.74,80219.0,44.3019,45.5439,44.2365,45.5159,80219.0
2020-03-12 13:00:00,48.66,50.88,48.58,50.02,201940.0,45.4412,47.5143,45.3665,46.7112,201940.0
2020-03-12 13:30:00,50.01,50.07,48.8,49.04,82724.0,46.7019,46.7579,45.5719,45.7961,82724.0
2020-03-12 14:00:00,49.0,49.29,48.92,49.15,98835.0,45.7587,46.0295,45.684,45.8988,98835.0
2020-03-12 14:30:00,49.1,49.42,48.96,49.33,52075.0,45.8521,46.1509,45.7214,46.0669,52075.0
2020-03-12 15:00:00,49.35,50.09,49.0,49.91,129197.0,46.0856,46.7766,45.7587,46.6085,129197.0
2020-03-12 15:30:00,49.91,50.79,49.9,49.96,339479.0,46.6085,47.4303,46.5992,46.6552,339479.0
2020-03-13 09:30:00,52.33,53.7,52.21,52.96,119278.0,48.8684,50.1478,48.7564,49.4568,119278.0
2020-03-13 10:00:00,52.96,53.21,52.45,52.85,139506.0,49.4568,49.6902,48.9805,49.354,139506.0
2020-03-13 10:30:00,52.78,52.89,51.54,51.57,65752.0,49.2887,49.3914,48.1307,48.1587,65752.0
2020-03-13 11:00:00,51.56,51.77,50.73,50.73,151952.0,48.1494,48.3455,47.3743,47.3743,151952.0
2020-03-13 11:30:00,50.74,51.0,50.73,50.9,94987.0,47.3836,47.6264,47.3743,47.533,94987.0
2020-03-13 12:00:00,50.9,51.17,50.61,50.86,85830.0,47.533,47.7852,47.2622,47.4957,85830.0
2020-03-13 12:30:00,50.86,51.34,50.68,50.99,76959.0,47.4957,47.9439,47.3276,47.6171,76959.0
2020-03-13 13:00:00,50.95,51.08,50.29,50.68,45888.0,47.5797,47.7011,46.9634,47.3276,45888.0
2020-03-13 13:30:00,50.72,51.36,50.72,51.05,39886.0,47.3649,47.9626,47.3649,47.6731,39886.0
2020-03-13 14:00:00,51.08,51.13,50.42,50.48,103773.0,47.7011,47.7478,47.0848,47.1408,103773.0
2020-03-13 14:30:00,50.48,51.32,50.44,51.32,110559.0,47.1408,47.9252,47.1035,47.9252,110559.0
2020-03-13 15:00:00,51.35,51.71,51.1,51.21,178621.0,47.9533,48.2894,47.7198,47.8225,178621.0
2020-03-13 15:30:00,51.28,52.62,50.96,52.57,350841.0,47.8879,49.1392,47.5891,49.0926,350841.0
2020-03-16 09:30:00,48.2,49.61,47.51,49.43,27222.0,45.0116,46.3284,44.3673,46.1603,27222.0
2020-03-16 10:00:00,49.48,50.71,49.32,50.43,90515.0,46.207,47.3556,46.0575,47.0941,90515.0
2020-03-16 10:30:00,50.59,51.64,50.5,50.66,65835.0,47.2435,48.2241,47.1595,47.3089,65835.0
2020-03-16 11:00:00,50.55,51.52,50.36,51.45,24237.0,47.2062,48.112,47.0287,48.0466,24237.0
2020-03-16 11:30:00,51.5,51.5,49.87,50.98,26613.0,48.0933,48.0933,46.5712,47.6077,26613.0
2020-03-16 12:00:00,51.03,52.35,50.71,51.51,35552.0,47.6544,48.8871,47.3556,48.1027,35552.0
2020-03-16 12:30:00,51.57,51.98,50.37,50.68,25185.0,48.1587,48.5416,47.0381,47.3276,25185.0
2020-03-16 13:00:00,50.78,51.23,50.39,50.54,20658.0,47.421,47.8412,47.0568,47.1968,20658.0
2020-03-16 13:30:00,50.46,50.61,49.79,50.54,153958.0,47.1221,47.2622,46.4964,47.1968,153958.0
2020-03-16 14:00:00,50.5,50.56,49.36,49.63,42464.0,47.1595,47.2155,46.0949,46.347,42464.0
2020-03-16 14:30:00,49.64,50.51,49.6,49.85,98198.0,46.3564,47.1688,46.319,46.5525,98198.0
2020-03-16 15:00:00,49.8,50.87,49.8,50.47,172480.0,46.5058,47.505,46.5058,47.1315,172480.0
2020-03-16 15:30:00,50.44,50.49,48.6,48.78,205874.0,47.1035,47.1501,45.3852,45.5533,205874.0
2020-03-17 09:30:00,49.32,50.43,47.16,47.16,70294.0,46.0575,47.0941,44.0404,44.0404,70294.0
2020-03-17 10:00:00,47.29,47.83,46.8,47.47,89068.0,44.1618,44.6661,43.7042,44.3299,89068.0
2020-03-17 10:30:00,47.47,47.56,46.77,47.29,151600.0,44.3299,44.414,43.6762,44.1618,151600.0
2020-03-17 11:00:00,47.28,48.65,46.94,48.37,65051.0,44.1525,45.4319,43.835,45.1704,65051.0
2020-03-17 11:30:00,48.28,48.47,47.66,48.31,62594.0,45.0863,45.2638,44.5073,45.1143,62594.0
2020-03-17 12:00:00,48.32,49.26,47.51,47.52,62617.0,45.1237,46.0015,44.3673,44.3766,62617.0
2020-03-17 12:30:00,47.67,47.77,46.64,46.99,24685.0,44.5167,44.6101,43.5548,43.8817,24685.0
2020-03-17 13:00:00,47.11,47.6,46.12,46.83,24256.0,43.9937,44.4513,43.0692,43.7322,24256.0
2020-03-17 13:30:00,46.76,47.66,46.46,47.54,27416.0,43.6669,44.5073,43.3867,44.3953,27416.0
2020-03-17 14:00:00,47.51,48.31,47.17,48.17,44246.0,44.3673,45.1143,44.0498,44.9836,44246.0
2020-03-17 14:30:00,48.21,48.52,47.48,47.81,65483.0,45.021,45.3105,44.3393,44.6474,65483.0
2020-03-17 15:00:00,47.76,47.76,46.72,46.82,50035.0,44.6007,44.6007,43.6295,43.7229,50035.0
2020-03-17 15:30:00,46.81,48.08,46.71,47.59,250134.0,43.7136,44.8996,43.6202,44.442,250134.0
2020-03-18 09:30:00,44.49,48.66,44.1,48.66,32812.0,41.547,45.4412,41.1828,45.4412,32812.0
2020-03-18 10:00:00,48.69,50.37,48.29,48.3,33818.0,45.4692,47.0381,45.0957,45.105,33818.0
2020-03-18 10:30:00,48.35,48.42,45.3,45.58,49922.0,45.1517,45.2171,42.3035,42.5649,49922.0
2020-03-18 11:00:00,45.56,45.56,44.52,44.61,26557.0,42.5463,42.5463,41.5751,41.6591,26557.0
2020-03-18 11:30:00,44.55,44.99,43.49,44.14,45588.0,41.6031,42.014,40.6132,41.2202,45588.0
2020-03-18 12:00:00,44.46,44.62,43.29,44.51,31500.0,41.519,41.6684,40.4264,41.5657,31500.0
2020-03-18 12:30:00,44.44,44.51,42.72,42.72,14887.0,41.5003,41.5657,39.8941,39.8941,14887.0
2020-03-18 13:00:00,42.8,42.98,41.71,41.79,14368.0,39.9688,40.1369,38.9509,39.0256,14368.0
2020-03-18 13:30:00,41.72,42.41,41.26,41.26,39099.0,38.9603,39.6046,38.5307,38.5307,39099.0
2020-03-18 14:00:00,41.26,42.26,41.26,41.55,34314.0,38.5307,39.4645,38.5307,38.8015,34314.0
2020-03-18 14:30:00,41.55,42.33,41.16,42.29,42103.0,38.8015,39.5299,38.4373,39.4926,42103.0
2020-03-18 15:00:00,42.34,42.59,41.54,41.57,45378.0,39.5393,39.7727,38.7922,38.8202,45378.0
2020-03-18 15:30:00,41.45,42.56,41.12,42.0,215031.0,38.7081,39.7447,38.4,39.2217,215031.0
2020-03-19 09:30:00,42.22,42.22,40.4,41.04,58316.0,39.4272,39.4272,37.7276,38.3253,58316.0
2020-03-19 10:00:00,41.02,42.98,41.02,42.8,140361.0,38.3066,40.1369,38.3066,39.9688,140361.0
2020-03-19 10:30:00,42.66,45.08,42.66,43.72,29114.0,39.8381,42.098,39.8381,40.828,29114.0
2020-03-19 11:00:00,43.71,44.36,42.57,44.36,70511.0,40.8186,41.4256,39.754,41.4256,70511.0
2020-03-19 11:30:00,44.4,45.51,43.89,45.18,46269.0,41.463,42.4996,40.9867,42.1914,46269.0
2020-03-19 12:00:00,45.18,45.57,44.03,44.15,16473.0,42.1914,42.5556,41.1175,41.2295,16473.0
2020-03-19 12:30:00,44.2,44.21,43.17,43.63,73582.0,41.2762,41.2856,40.3144,40.7439,73582.0
2020-03-19 13:00:00,43.64,43.8,43.33,43.65,39569.0,40.7533,40.9027,40.4638,40.7626,39569.0
2020-03-19 13:30:00,43.72,44.78,43.28,44.42,66124.0,40.828,41.8179,40.4171,41.4817,66124.0
2020-03-19 14:00:00,44.38,45.58,44.37,45.37,36922.0,41.4443,42.5649,41.435,42.3688,36922.0
2020-03-19 14:30:00,45.37,45.5,45.17,45.29,34059.0,42.3688,42.4902,42.1821,42.2941,34059.0
2020-03-19 15:00:00,45.23,45.23,44.48,44.48,55151.0,42.2381,42.2381,41.5377,41.5377,55151.0
2020-03-19 15:30:00,44.49,44.61,42.25,42.26,286463.0,41.547,41.6591,39.4552,39.4645,286463.0
2020-03-20 09:30:00,42.92,43.99,42.2,43.62,80044.0,40.0809,41.0801,39.4085,40.7346,80044.0
2020-03-20 10:00:00,43.57,45.8,43.57,45.56,25721.0,40.6879,42.7704,40.6879,42.5463,25721.0
2020-03-20 10:30:00,45.42,45.95,44.47,44.98,32032.0,42.4155,42.9105,41.5284,42.0046,32032.0
2020-03-20 11:00:00,44.97,45.73,43.53,44.0,32585.0,41.9953,42.705,40.6505,41.0895,32585.0
2020-03-20 11:30:00,43.9,44.81,43.48,43.48,38675.0,40.9961,41.8459,40.6038,40.6038,38675.0
2020-03-20 12:00:00,43.64,44.09,42.59,42.92,24888.0,40.7533,41.1735,39.7727,40.0809,24888.0
2020-03-20 12:30:00,42.91,44.08,42.4,43.76,27410.0,40.0716,41.1642,39.5953,40.8653,27410.0
2020-03-20 13:00:00,43.75,44.12,43.38,43.62,19177.0,40.856,41.2015,40.5105,40.7346,19177.0
2020-03-20 13:30:00,43.65,44.27,43.21,43.56,24271.0,40.7626,41.3416,40.3517,40.6786,24271.0
2020-03-20 14:00:00,43.6,43.6,42.54,43.41,32140.0,40.7159,40.7159,39.726,40.5385,32140.0
2020-03-20 14:30:00,43.41,43.94,42.87,43.13,34008.0,40.5385,41.0334,40.0342,40.277,34008.0
2020-03-20 15:00:00,43.27,44.0,42.58,43.73,57340.0,40.4077,41.0895,39.7634,40.8373,57340.0
2020-03-20 15:30:00,43.73,43.85,42.41,42.78,146009.0,40.8373,40.9494,39.6046,39.9502,146009.0
2020-03-23 09:30:00,42.18,43.62,41.01,43.33,36824.0,39.3898,40.7346,38.2972,40.4638,36824.0
2020-03-23 10:00:00,43.37,44.47,42.46,44.15,41255.0,40.5011,41.5284,39.6513,41.2295,41255.0
2020-03-23 10:30:00,44.15,44.26,42.78,43.3,60769.0,41.2295,41.3323,39.9502,40.4358,60769.0
2020-03-23 11:00:00,43.35,43.69,42.78,43.01,80335.0,40.4824,40.8,39.9502,40.1649,80335.0
2020-03-23 11:30:00,43.07,43.35,41.85,42.77,40881.0,40.221,40.4824,39.0817,39.9408,40881.0
2020-03-23 12:00:00,42.62,43.7,42.16,43.12,38404.0,39.8007,40.8093,39.3712,40.2677,38404.0
2020-03-23 12:30:00,43.07,45.18,42.96,44.96,32667.0,40.221,42.1914,40.1182,41.9859,32667.0
2020-03-23 13:00:00,44.91,44.96,43.33,43.53,29321.0,41.9393,41.9859,40.4638,40.6505,29321.0
2020-03-23 13:30:00,43.35,43.6,42.67,42.97,39838.0,40.4824,40.7159,39.8474,40.1276,39838.0
2020-03-23 14:00:00,42.94,44.41,42.55,44.18,68145.0,40.0996,41.4723,39.7354,41.2575,68145.0
2020-03-23 14:30:00,44.1,45.02,43.77,43.79,73634.0,41.1828,42.042,40.8747,40.8933,73634.0
2020-03-23 15:00:00,43.85,43.92,42.85,42.85,49013.0,40.9494,41.0147,40.0155,40.0155,49013.0
2020-03-23 15:30:00,42.87,43.32,42.79,43.24,145177.0,40.0342,40.4544,39.9595,40.3797,145177.0
2020-03-24 09:30:00,45.41,48.18,45.32,46.72,48267.0,42.4062,44.9929,42.3221,43.6295,48267.0
2020-03-24 10:00:00,46.52,46.7,45.68,45.95,47059.0,43.4428,43.6108,42.6583,42.9105,47059.0
2020-03-24 10:30:00,45.98,46.0,44.97,45.23,33903.0,42.9385,42.9572,41.9953,42.2381,33903.0
2020-03-24 11:00:00,45.46,46.07,45.17,45.93,36811.0,42.4529,43.0225,42.1821,42.8918,36811.0
2020-03-24 11:30:00,45.93,46.23,45.27,45.64,54849.0,42.8918,43.1719,42.2754,42.621,54849.0
2020-03-24 12:00:00,45.41,45.76,44.94,44.94,57079.0,42.4062,42.733,41.9673,41.9673,57079.0
2020-03-24 12:30:00,44.89,46.37,44.87,46.0,75681.0,41.9206,43.3027,41.9019,42.9572,75681.0
2020-03-24 13:00:00,45.89,46.03,45.16,45.52,17523.0,42.8544,42.9852,42.1727,42.5089,17523.0
2020-03-24 13:30:00,45.52,45.75,45.08,45.54,71648.0,42.5089,42.7237,42.098,42.5276,71648.0
2020-03-24 14:00:00,45.58,45.74,44.33,45.51,48122.0,42.5649,42.7144,41.3976,42.4996,48122.0
2020-03-24 14:30:00,45.58,46.05,45.32,45.91,41975.0,42.5649,43.0038,42.3221,42.8731,41975.0
2020-03-24 15:00:00,46.02,46.14,44.32,45.42,58889.0,42.9758,43.0879,41.3883,42.4155,58889.0
2020-03-24 15:30:00,45.44,46.2,45.0,45.61,120349.0,42.4342,43.1439,42.0233,42.593,120349.0
2020-03-25 09:30:00,46.2,47.6,45.76,46.05,12883.0,43.1439,44.4513,42.733,43.0038,12883.0
2020-03-25 10:00:00,46.33,46.33,44.9,44.98,27724.0,43.2653,43.2653,41.9299,42.0046,27724.0
2020-03-25 10:30:00,45.0,45.69,44.58,45.51,39250.0,42.0233,42.6677,41.6311,42.4996,39250.0
2020-03-25 11:00:00,45.44,45.7,45.11,45.33,37747.0,42.4342,42.677,42.126,42.3315,37747.0
2020-03-25 11:30:00,45.28,45.85,45.27,45.5,84024.0,42.2848,42.8171,42.2754,42.4902,84024.0
2020-03-25 12:00:00,45.72,46.22,45.37,45.51,63559.0,42.6957,43.1626,42.3688,42.4996,63559.0
2020-03-25 12:30:00,45.48,45.92,45.32,45.36,36789.0,42.4716,42.8824,42.3221,42.3595,36789.0
2020-03-25 13:00:00,45.42,46.3,45.42,45.87,31155.0,42.4155,43.2373,42.4155,42.8358,31155.0
2020-03-25 13:30:00,45.84,46.47,45.39,45.51,32317.0,42.8077,43.3961,42.3875,42.4996,32317.0
2020-03-25 14:00:00,45.6,45.69,44.4,45.18,70626.0,42.5836,42.6677,41.463,42.1914,70626.0
2020-03-25 14:30:00,45.28,46.38,44.92,46.3,20604.0,42.2848,43.312,41.9486,43.2373,20604.0
2020-03-25 15:00:00,46.25,46.5,45.3,45.54,43354.0,43.1906,43.4241,42.3035,42.5276,43354.0
2020-03-25 15:30:00,45.5,45.87,44.68,44.76,95172.0,42.4902,42.8358,41.7245,41.7992,95172.0
2020-03-26 09:30:00,45.36,46.84,45.26,46.84,71381.0,42.3595,43.7416,42.2661,43.7416,71381.0
2020-03-26 10:00:00,46.85,47.86,46.54,47.55,121526.0,43.7509,44.6941,43.4614,44.4046,121526.0
2020-03-26 10:30:00,47.56,47.91,46.3,46.37,37259.0,44.414,44.7408,43.2373,43.3027,37259.0
2020-03-26 11:00:00,46.54,47.55,46.24,47.15,30879.0,43.4614,44.4046,43.1813,44.0311,30879.0
2020-03-26 11:30:00,47.04,47.21,46.4,46.81,29382.0,43.9284,44.0871,43.3307,43.7136,29382.0
2020-03-26 12:00:00,47.0,48.0,46.99,47.82,136421.0,43.891,44.8249,43.8817,44.6568,136421.0
2020-03-26 12:30:00,47.76,49.0,47.75,48.59,22967.0,44.6007,45.7587,44.5914,45.3758,22967.0
2020-03-26 13:00:00,48.61,48.82,47.56,47.99,47070.0,45.3945,45.5906,44.414,44.8155,47070.0
2020-03-26 13:30:00,47.91,48.66,47.75,48.19,148714.0,44.7408,45.4412,44.5914,45.0023,148714.0
2020-03-26 14:00:00,48.13,48.63,47.93,48.26,38344.0,44.9463,45.4132,44.7595,45.0677,38344.0
2020-03-26 14:30:00,48.4,48.9,48.25,48.34,21730.0,45.1984,45.6653,45.0583,45.1424,21730.0
2020-03-26 15:00:00,48.24,48.4,47.83,48.22,25761.0,45.049,45.1984,44.6661,45.0303,25761.0
2020-03-26 15:30:00,48.22,48.49,47.46,48.38,168924.0,45.0303,45.2824,44.3206,45.1797,168924.0
2020-03-27 09:30:00,46.88,47.93,46.25,47.93,12742.0,43.7789,44.7595,43.1906,44.7595,12742.0
2020-03-27 10:00:00,48.02,48.38,47.03,47.27,197744.0,44.8435,45.1797,43.919,44.1431,197744.0
2020-03-27 10:30:00,47.2,48.03,47.13,47.5,27747.0,44.0778,44.8529,44.0124,44.3579,27747.0
2020-03-27 11:00:00,47.53,47.9,47.2,47.34,22351.0,44.3859,44.7315,44.0778,44.2085,22351.0
2020-03-27 11:30:00,47.21,47.5,46.59,46.89,12812.0,44.0871,44.3579,43.5081,43.7883,12812.0
2020-03-27 12:00:00,47.04,47.21,46.44,46.99,11217.0,43.9284,44.0871,43.368,43.8817,11217.0
2020-03-27 12:30:00,46.94,47.74,46.94,47.74,29292.0,43.835,44.5821,43.835,44.5821,29292.0
2020-03-27 13:00:00,47.69,47.98,47.23,47.73,32145.0,44.5354,44.8062,44.1058,44.5727,32145.0
2020-03-27 13:30:00,47.72,48.29,47.63,47.69,213457.0,44.5634,45.0957,44.4793,44.5354,213457.0
2020-03-27 14:00:00,47.71,47.88,47.49,47.66,22358.0,44.554,44.7128,44.3486,44.5073,22358.0
2020-03-27 14:30:00,47.65,47.77,47.2,47.38,25051.0,44.498,44.6101,44.0778,44.2459,25051.0
2020-03-27 15:00:00,47.38,48.23,47.2,48.19,59479.0,44.2459,45.0396,44.0778,45.0023,59479.0
2020-03-27 15:30:00,48.07,48.24,46.72,47.13,125967.0,44.8902,45.049,43.6295,44.0124,125967.0
2020-03-30 09:30:00,46.99,48.21,45.53,46.05,14509.0,43.8817,45.021,42.5182,43.0038,14509.0
2020-03-30 10:00:00,46.05,47.13,46.0,46.58,16481.0,43.0038,44.0124,42.9572,43.4988,16481.0
2020-03-30 10:30:00,46.5,46.81,46.0,46.42,17453.0,43.4241,43.7136,42.9572,43.3494,17453.0
2020-03-30 11:00:00,46.3,47.17,46.21,46.97,11840.0,43.2373,44.0498,43.1533,43.863,11840.0
2020-03-30 11:30:00,46.99,47.17,46.49,46.81,75245.0,43.8817,44.0498,43.4147,43.7136,75245.0
2020-03-30 12:00:00,46.73,46.94,46.63,46.91,17241.0,43.6389,43.835,43.5455,43.807,17241.0
2020-03-30 12:30:00,46.96,47.15,46.8,47.14,45492.0,43.8536,44.0311,43.7042,44.0217,45492.0
2020-03-30 13:00:00,47.1,47.16,46.77,47.05,28460.0,43.9844,44.0404,43.6762,43.9377,28460.0
2020-03-30 13:30:00,47.12,47.37,46.96,47.33,33226.0,44.0031,44.2365,43.8536,44.1992,33226.0
2020-03-30 14:00:00,47.28,47.45,46.88,46.89,75243.0,44.1525,44.3112,43.7789,43.7883,75243.0
2020-03-30 14:30:00,46.99,47.35,46.87,47.22,27806.0,43.8817,44.2179,43.7696,44.0965,27806.0
2020-03-30 15:00:00,47.29,47.58,47.21,47.26,69680.0,44.1618,44.4326,44.0871,44.1338,69680.0
2020-03-30 15:30:00,47.3,47.67,47.01,47.45,133035.0,44.1712,44.5167,43.9003,44.3112,133035.0
2020-03-31 09:30:00,47.3,48.18,47.29,47.99,13823.0,44.1712,44.9929,44.1618,44.8155,13823.0
2020-03-31 10:00:00,47.6,48.16,47.59,48.15,51651.0,44.4513,44.9743,44.442,44.9649,51651.0
2020-03-31 10:30:00,48.12,48.42,48.09,48.25,24066.0,44.9369,45.2171,44.9089,45.0583,24066.0
2020-03-31 11:00:00,48.35,48.88,48.29,48.88,39149.0,45.1517,45.6466,45.0957,45.6466,39149.0
2020-03-31 11:30:00,48.93,49.42,48.68,49.06,57341.0,45.6933,46.1509,45.4599,45.8147,57341.0
2020-03-31 12:00:00,49.06,49.52,48.95,49.35,78478.0,45.8147,46.2443,45.712,46.0856,78478.0
2020-03-31 12:30:00,49.39,49.45,49.0,49.02,25444.0,46.1229,46.1789,45.7587,45.7774,25444.0
2020-03-31 13:00:00,48.98,49.05,48.5,48.51,26952.0,45.74,45.8054,45.2918,45.3011,26952.0
2020-03-31 13:30:00,48.55,48.85,48.34,48.71,42386.0,45.3385,45.6186,45.1424,45.4879,42386.0
2020-03-31 14:00:00,48.78,49.53,48.62,49.53,39996.0,45.5533,46.2536,45.4038,46.2536,39996.0
2020-03-31 14:30:00,49.5,50.03,49.45,49.71,31113.0,46.2256,46.7206,46.1789,46.4217,31113.0
2020-03-31 15:00:00,49.69,49.69,48.52,48.97,70421.0,46.4031,46.4031,45.3105,45.7307,70421.0
2020-03-31 15:30:00,49.14,49.18,48.33,48.79,209081.0,45.8894,45.9268,45.133,45.5626,209081.0
2020-04-01 09:30:00,47.21,48.19,46.76,47.62,35720.0,44.0871,45.0023,43.6669,44.47,35720.0
2020-04-01 10:00:00,47.53,49.13,47.41,48.48,38805.0,44.3859,45.8801,44.2739,45.2731,38805.0
2020-04-01 10:30:00,48.45,48.82,48.37,48.7,12637.0,45.2451,45.5906,45.1704,45.4786,12637.0
2020-04-01 11:00:00,48.82,48.85,48.39,48.53,16252.0,45.5906,45.6186,45.1891,45.3198,16252.0
2020-04-01 11:30:00,48.43,48.85,48.25,48.42,13083.0,45.2264,45.6186,45.0583,45.2171,13083.0
2020-04-01 12:00:00,48.49,48.75,47.55,47.62,29909.0,45.2824,45.5252,44.4046,44.47,29909.0
2020-04-01 12:30:00,47.68,47.99,47.55,47.82,13531.0,44.526,44.8155,44.4046,44.6568,13531.0
2020-04-01 13:00:00,47.72,48.43,47.72,48.32,33683.0,44.5634,45.2264,44.5634,45.1237,33683.0
2020-04-01 13:30:00,48.15,48.42,48.0,48.17,50150.0,44.9649,45.2171,44.8249,44.9836,50150.0
2020-04-01 14:00:00,48.28,48.48,47.96,48.13,18623.0,45.0863,45.2731,44.7875,44.9463,18623.0
2020-04-01 14:30:00,48.05,48.26,47.84,48.03,21317.0,44.8715,45.0677,44.6754,44.8529,21317.0
2020-04-01 15:00:00,48.04,48.25,47.93,47.93,26538.0,44.8622,45.0583,44.7595,44.7595,26538.0
2020-04-01 15:30:00,47.98,48.44,47.43,48.0,96756.0,44.8062,45.2357,44.2926,44.8249,96756.0
2020-04-02 09:30:00,47.3,48.65,47.0,48.58,33853.0,44.1712,45.4319,43.891,45.3665,33853.0
2020-04-02 10:00:00,48.52,49.31,48.38,49.17,59715.0,45.3105,46.0482,45.1797,45.9175,59715.0
2020-04-02 10:30:00,49.31,49.81,48.87,49.18,30110.0,46.0482,46.5151,45.6373,45.9268,30110.0
2020-04-02 11:00:00,49.09,49.2,48.37,48.61,21549.0,45.8428,45.9455,45.1704,45.3945,21549.0
2020-04-02 11:30:00,48.66,49.09,48.29,48.93,27137.0,45.4412,45.8428,45.0957,45.6933,27137.0
2020-04-02 12:00:00,48.92,49.14,48.7,48.7,18595.0,45.684,45.8894,45.4786,45.4786,18595.0
2020-04-02 12:30:00,48.65,48.98,48.56,48.85,33234.0,45.4319,45.74,45.3478,45.6186,33234.0
2020-04-02 13:00:00,48.91,49.39,48.54,48.6,52445.0,45.6747,46.1229,45.3291,45.3852,52445.0
2020-04-02 13:30:00,48.56,49.34,48.49,49.0,41082.0,45.3478,46.0762,45.2824,45.7587,41082.0
2020-04-02 14:00:00,48.9,49.32,48.81,49.32,31992.0,45.6653,46.0575,45.5813,46.0575,31992.0
2020-04-02 14:30:00,49.3,49.69,48.9,49.69,43639.0,46.0389,46.4031,45.6653,46.4031,43639.0
2020-04-02 15:00:00,49.68,49.79,49.35,49.66,58826.0,46.3937,46.4964,46.0856,46.375,58826.0
2020-04-02 15:30:00,49.69,50.42,49.47,50.29,156245.0,46.4031,47.0848,46.1976,46.9634,156245.0
2020-04-03 09:30:00,50.76,51.58,50.25,50.27,28752.0,47.4023,48.168,46.926,46.9447,28752.0
2020-04-03 10:00:00,50.66,50.66,49.99,50.21,13428.0,47.3089,47.3089,46.6832,46.8887,13428.0
2020-04-03 10:30:00,50.2,50.2,49.58,50.09,42409.0,46.8793,46.8793,46.3003,46.7766,42409.0
2020-04-03 11:00:00,50.14,50.15,49.44,49.79,23575.0,46.8233,46.8326,46.1696,46.4964,23575.0
2020-04-03 11:30:00,49.68,49.98,49.14,49.45,19965.0,46.3937,46.6739,45.8894,46.1789,19965.0
2020-04-03 12:00:00,49.64,50.15,49.38,49.46,35203.0,46.3564,46.8326,46.1136,46.1883,35203.0
2020-04-03 12:30:00,49.54,50.16,49.49,49.68,19906.0,46.263,46.842,46.2163,46.3937,19906.0
2020-04-03 13:00:00,49.65,50.01,49.41,49.53,21944.0,46.3657,46.7019,46.1416,46.2536,21944.0
2020-04-03 13:30:00,49.5,49.71,49.33,49.42,15101.0,46.2256,46.4217,46.0669,46.1509,15101.0
2020-04-03 14:00:00,49.39,49.7,49.14,49.68,65323.0,46.1229,46.4124,45.8894,46.3937,65323.0
2020-04-03 14:30:00,49.65,50.42,49.62,50.17,27802.0,46.3657,47.0848,46.3377,46.8513,27802.0
2020-04-03 15:00:00,50.11,50.57,49.96,50.29,22737.0,46.7953,47.2249,46.6552,46.9634,22737.0
2020-04-03 15:30:00,50.34,51.02,49.77,50.56,115453.0,47.0101,47.6451,46.4778,47.2155,115453.0
2020-04-06 09:30:00,51.66,52.96,50.74,52.79,20403.0,48.2428,49.4568,47.3836,49.298,20403.0
2020-04-06 10:00:00,52.59,52.75,51.7,52.02,12271.0,49.1112,49.2606,48.2801,48.5789,12271.0
2020-04-06 10:30:00,52.08,52.16,51.4,51.53,12208.0,48.635,48.7097,47.9999,48.1213,12208.0
2020-04-06 11:00:00,51.53,51.82,51.4,51.82,8282.0,48.1213,48.3922,47.9999,48.3922,8282.0
2020-04-06 11:30:00,51.76,52.26,51.69,51.84,15619.0,48.3361,48.8031,48.2708,48.4108,15619.0
2020-04-06 12:00:00,51.88,51.88,51.04,51.1,22714.0,48.4482,48.4482,47.6638,47.7198,22714.0
2020-04-06 12:30:00,51.1,51.28,50.73,51.14,23509.0,47.7198,47.8879,47.3743,47.7571,23509.0
2020-04-06 13:00:00,51.2,51.62,51.2,51.49,7857.0,47.8132,48.2054,47.8132,48.084,7857.0
2020-04-06 13:30:00,51.52,51.9,51.37,51.72,8912.0,48.112,48.4669,47.9719,48.2988,8912.0
2020-04-06 14:00:00,51.63,51.63,51.06,51.14,18328.0,48.2147,48.2147,47.6824,47.7571,18328.0
2020-04-06 14:30:00,51.17,51.37,51.02,51.34,30704.0,47.7852,47.9719,47.6451,47.9439,30704.0
2020-04-06 15:00:00,51.34,51.54,51.16,51.52,61285.0,47.9439,48.1307,47.7758,48.112,61285.0
2020-04-06 15:30:00,51.58,51.9,50.92,51.0,310528.0,48.168,48.4669,47.5517,47.6264,310528.0
2020-04-07 09:30:00,53.13,53.13,51.87,52.56,24715.0,49.6155,49.6155,48.4389,49.0832,24715.0
2020-04-07 10:00:00,52.96,52.97,51.23,52.07,34722.0,49.4568,49.4661,47.8412,48.6256,34722.0
2020-04-07 10:30:00,51.98,53.0,51.98,52.39,53897.0,48.5416,49.4941,48.5416,48.9245,53897.0
2020-04-07 11:00:00,52.29,52.72,51.84,52.43,22953.0,48.8311,49.2326,48.4108,48.9618,22953.0
2020-04-07 11:30:00,52.48,52.68,52.02,52.02,12543.0,49.0085,49.1953,48.5789,48.5789,12543.0
2020-04-07 12:00:00,52.22,52.46,52.02,52.3,11779.0,48.7657,48.9898,48.5789,48.8404,11779.0
2020-04-07 12:30:00,52.26,52.26,51.79,51.87,31930.0,48.8031,48.8031,48.3642,48.4389,31930.0
2020-04-07 13:00:00,51.87,52.09,51.71,51.93,15500.0,48.4389,48.6443,48.2894,48.4949,15500.0
2020-04-07 13:30:00,51.92,51.93,51.5,51.69,11822.0,48.4856,48.4949,48.0933,48.2708,11822.0
2020-04-07 14:00:00,51.6,51.62,50.59,50.6,189787.0,48.1867,48.2054,47.2435,47.2529,189787.0
2020-04-07 14:30:00,50.77,50.97,50.4,50.54,158808.0,47.4116,47.5984,47.0661,47.1968,158808.0
2020-04-07 15:00:00,50.56,51.17,50.56,50.71,19640.0,47.2155,47.7852,47.2155,47.3556,19640.0
2020-04-07 15:30:00,50.54,51.02,50.06,50.17,78232.0,47.1968,47.6451,46.7486,46.8513,78232.0
2020-04-08 09:30:00,50.42,52.4,50.42,50.91,9615.0,47.0848,48.9338,47.0848,47.5424,9615.0
2020-04-08 10:00:00,50.98,51.13,50.57,50.95,23677.0,47.6077,47.7478,47.2249,47.5797,23677.0
2020-04-08 10:30:00,51.02,51.16,50.61,51.02,17195.0,47.6451,47.7758,47.2622,47.6451,17195.0
2020-04-08 11:00:00,51.02,51.26,50.62,50.95,32700.0,47.6451,47.8692,47.2715,47.5797,32700.0
2020-04-08 11:30:00,51.07,51.13,50.66,50.7,22262.0,47.6918,47.7478,47.3089,47.3463,22262.0
2020-04-08 12:00:00,50.7,51.15,50.68,50.81,26399.0,47.3463,47.7665,47.3276,47.449,26399.0
2020-04-08 12:30:00,50.83,51.05,50.77,50.82,32528.0,47.4677,47.6731,47.4116,47.4583,32528.0
2020-04-08 13:00:00,50.84,51.1,50.7,50.99,29427.0,47.477,47.7198,47.3463,47.6171,29427.0
2020-04-08 13:30:00,51.04,51.05,50.45,50.55,36234.0,47.6638,47.6731,47.1128,47.2062,36234.0
2020-04-08 14:00:00,50.59,50.8,50.57,50.76,61238.0,47.2435,47.4396,47.2249,47.4023,61238.0
2020-04-08 14:30:00,50.87,51.03,50.7,50.82,35438.0,47.505,47.6544,47.3463,47.4583,35438.0
2020-04-08 15:00:00,50.81,50.88,50.31,50.51,92573.0,47.449,47.5143,46.9821,47.1688,92573.0
2020-04-08 15:30:00,50.52,50.77,50.3,50.42,132465.0,47.1782,47.4116,46.9727,47.0848,132465.0
2020-04-09 09:30:00,51.48,52.37,51.06,52.23,17315.0,48.0747,48.9058,47.6824,48.775,17315.0
2020-04-09 10:00:00,52.36,52.67,51.41,51.63,30959.0,48.8964,49.1859,48.0093,48.2147,30959.0
2020-04-09 10:30:00,51.76,52.0,51.25,51.56,34964.0,48.3361,48.5603,47.8599,48.1494,34964.0
2020-04-09 11:00:00,51.46,51.59,50.91,51.5,67151.0,48.056,48.1774,47.5424,48.0933,67151.0
2020-04-09 11:30:00,51.56,51.56,50.97,51.13,32819.0,48.1494,48.1494,47.5984,47.7478,32819.0
2020-04-09 12:00:00,51.12,51.23,51.0,51.0,36097.0,47.7385,47.8412,47.6264,47.6264,36097.0
2020-04-09 12:30:00,51.03,51.26,51.03,51.12,34677.0,47.6544,47.8692,47.6544,47.7385,34677.0
2020-04-09 13:00:00,51.12,51.19,51.09,51.17,41640.0,47.7385,47.8038,47.7105,47.7852,41640.0
2020-04-09 13:30:00,51.18,51.24,50.98,51.17,33262.0,47.7945,47.8505,47.6077,47.7852,33262.0
2020-04-09 14:00:00,51.18,51.2,50.88,50.9,19470.0,47.7945,47.8132,47.5143,47.533,19470.0
2020-04-09 14:30:00,50.9,51.0,50.75,50.9,18773.0,47.533,47.6264,47.3929,47.533,18773.0
2020-04-09 15:00:00,50.88,51.49,50.81,51.48,31260.0,47.5143,48.084,47.449,48.0747,31260.0
2020-04-09 15:30:00,51.52,51.58,51.07,51.29,87623.0,48.112,48.168,47.6918,47.8972,87623.0
2020-04-13 09:30:00,51.14,51.3,49.82,49.82,15746.0,47.7571,47.9066,46.5245,46.5245,15746.0
2020-04-13 10:00:00,49.78,50.76,49.56,50.36,11242.0,46.4871,47.4023,46.2817,47.0287,11242.0
2020-04-13 10:30:00,50.38,50.46,49.5,49.83,49744.0,47.0474,47.1221,46.2256,46.5338,49744.0
2020-04-13 11:00:00,49.86,50.01,49.5,50.0,24823.0,46.5618,46.7019,46.2256,46.6926,24823.0
2020-04-13 11:30:00,49.95,50.47,49.64,50.14,33955.0,46.6459,47.1315,46.3564,46.8233,33955.0
2020-04-13 12:00:00,50.18,50.58,50.08,50.41,13668.0,46.8607,47.2342,46.7673,47.0754,13668.0
2020-04-13 12:30:00,50.32,50.36,50.1,50.26,10146.0,46.9914,47.0287,46.7859,46.9354,10146.0
2020-04-13 13:00:00,50.14,50.22,49.84,49.93,9218.0,46.8233,46.898,46.5431,46.6272,9218.0
2020-04-13 13:30:00,49.97,50.43,49.93,50.43,15716.0,46.6645,47.0941,46.6272,47.0941,15716.0
2020-04-13 14:00:00,50.44,50.76,50.4,50.69,12812.0,47.1035,47.4023,47.0661,47.3369,12812.0
2020-04-13 14:30:00,50.72,50.87,50.47,50.69,13137.0,47.3649,47.505,47.1315,47.3369,13137.0
2020-04-13 15:00:00,50.65,50.66,50.23,50.36,32858.0,47.2996,47.3089,46.9073,47.0287,32858.0
2020-04-13 15:30:00,50.37,50.46,50.14,50.34,92896.0,47.0381,47.1221,46.8233,47.0101,92896.0
2020-04-14 09:30:00,50.92,51.63,50.62,51.37,9343.0,47.5517,48.2147,47.2715,47.9719,9343.0
2020-04-14 10:00:00,51.31,51.58,51.01,51.01,20335.0,47.9159,48.168,47.6357,47.6357,20335.0
2020-04-14 10:30:00,51.06,51.12,50.62,50.92,18157.0,47.6824,47.7385,47.2715,47.5517,18157.0
2020-04-14 11:00:00,50.91,51.12,50.74,50.74,11023.0,47.5424,47.7385,47.3836,47.3836,11023.0
2020-04-14 11:30:00,50.9,51.14,50.89,50.91,12280.0,47.533,47.7571,47.5237,47.5424,12280.0
2020-04-14 12:00:00,50.91,51.12,50.82,51.02,33928.0,47.5424,47.7385,47.4583,47.6451,33928.0
2020-04-14 12:30:00,51.01,51.12,50.86,50.92,18392.0,47.6357,47.7385,47.4957,47.5517,18392.0
2020-04-14 13:00:00,50.89,50.97,50.84,50.91,25610.0,47.5237,47.5984,47.477,47.5424,25610.0
2020-04-14 13:30:00,50.9,51.04,50.87,50.93,74903.0,47.533,47.6638,47.505,47.561,74903.0
2020-04-14 14:00:00,50.95,51.35,50.81,51.15,94381.0,47.5797,47.9533,47.449,47.7665,94381.0
2020-04-14 14:30:00,51.17,51.29,51.1,51.2,18768.0,47.7852,47.8972,47.7198,47.8132,18768.0
2020-04-14 15:00:00,51.19,51.31,51.08,51.23,32019.0,47.8038,47.9159,47.7011,47.8412,32019.0
2020-04-14 15:30:00,51.22,51.34,50.96,51.01,76983.0,47.8319,47.9439,47.5891,47.6357,76983.0
2020-04-15 09:30:00,50.17,50.46,49.72,50.05,9996.0,46.8513,47.1221,46.4311,46.7392,9996.0
2020-04-15 10:00:00,49.87,50.67,49.77,50.21,25883.0,46.5712,47.3182,46.4778,46.8887,25883.0
2020-04-15 10:30:00,50.14,50.22,49.85,50.18,23540.0,46.8233,46.898,46.5525,46.8607,23540.0
2020-04-15 11:00:00,50.18,50.32,49.79,50.23,10747.0,46.8607,46.9914,46.4964,46.9073,10747.0
2020-04-15 11:30:00,50.24,50.36,49.84,50.01,14231.0,46.9167,47.0287,46.5431,46.7019,14231.0
2020-04-15 12:00:00,50.01,50.25,49.87,50.24,8820.0,46.7019,46.926,46.5712,46.9167,8820.0
2020-04-15 12:30:00,50.21,50.42,49.94,50.02,28445.0,46.8887,47.0848,46.6365,46.7112,28445.0
2020-04-15 13:00:00,50.06,50.06,49.84,49.94,26289.0,46.7486,46.7486,46.5431,46.6365,26289.0
2020-04-15 13:30:00,49.93,50.17,49.85,50.12,9844.0,46.6272,46.8513,46.5525,46.8046,9844.0
2020-04-15 14:00:00,50.16,50.55,50.16,50.42,16165.0,46.842,47.2062,46.842,47.0848,16165.0
2020-04-15 14:30:00,50.41,50.56,50.36,50.45,37834.0,47.0754,47.2155,47.0287,47.1128,37834.0
2020-04-15 15:00:00,50.41,50.52,50.27,50.3,25399.0,47.0754,47.1782,46.9447,46.9727,25399.0
2020-04-15 15:30:00,50.36,50.52,50.23,50.38,87900.0,47.0287,47.1782,46.9073,47.0474,87900.0
2020-04-16 09:30:00,50.4,51.08,50.4,50.67,7771.0,47.0661,47.7011,47.0661,47.3182,7771.0
2020-04-16 10:00:00,50.75,51.08,50.58,51.07,24304.0,47.3929,47.7011,47.2342,47.6918,24304.0
2020-04-16 10:30:00,51.04,51.11,50.61,50.97,32058.0,47.6638,47.7291,47.2622,47.5984,32058.0
2020-04-16 11:00:00,50.96,51.1,50.55,50.58,31248.0,47.5891,47.7198,47.2062,47.2342,31248.0
2020-04-16 11:30:00,50.6,50.74,50.48,50.69,7160.0,47.2529,47.3836,47.1408,47.3369,7160.0
2020-04-16 12:00:00,50.64,50.71,50.11,50.11,22531.0,47.2902,47.3556,46.7953,46.7953,22531.0
2020-04-16 12:30:00,50.19,50.46,50.05,50.42,10201.0,46.87,47.1221,46.7392,47.0848,10201.0
2020-04-16 13:00:00,50.46,50.88,50.3,50.8,21037.0,47.1221,47.5143,46.9727,47.4396,21037.0
2020-04-16 13:30:00,50.74,50.81,50.65,50.72,19152.0,47.3836,47.449,47.2996,47.3649,19152.0
2020-04-16 14:00:00,50.71,50.89,50.64,50.77,17325.0,47.3556,47.5237,47.2902,47.4116,17325.0
2020-04-16 14:30:00,50.8,50.84,50.63,50.75,36834.0,47.4396,47.477,47.2809,47.3929,36834.0
2020-04-16 15:00:00,50.7,51.02,50.7,51.02,42095.0,47.3463,47.6451,47.3463,47.6451,42095.0
2020-04-16 15:30:00,51.02,51.1,50.82,50.92,129066.0,47.6451,47.7198,47.4583,47.5517,129066.0
2020-04-17 09:30:00,52.41,52.78,51.8,52.77,25477.0,48.9431,49.2887,48.3735,49.2793,25477.0
2020-04-17 10:00:00,52.7,52.91,52.03,52.23,9600.0,49.214,49.4101,48.5883,48.775,9600.0
2020-04-17 10:30:00,52.12,52.12,51.21,51.46,25872.0,48.6723,48.6723,47.8225,48.056,25872.0
2020-04-17 11:00:00,51.42,51.55,51.15,51.24,30158.0,48.0186,48.14,47.7665,47.8505,30158.0
2020-04-17 11:30:00,51.3,51.39,51.11,51.26,14495.0,47.9066,47.9906,47.7291,47.8692,14495.0
2020-04-17 12:00:00,51.26,51.71,51.24,51.58,14298.0,47.8692,48.2894,47.8505,48.168,14298.0
2020-04-17 12:30:00,51.6,51.77,51.5,51.52,8810.0,48.1867,48.3455,48.0933,48.112,8810.0
2020-04-17 13:00:00,51.48,52.06,51.48,51.88,15747.0,48.0747,48.6163,48.0747,48.4482,15747.0
2020-04-17 13:30:00,51.87,52.05,51.73,51.9,8979.0,48.4389,48.607,48.3081,48.4669,8979.0
2020-04-17 14:00:00,51.93,51.95,51.6,51.7,12679.0,48.4949,48.5136,48.1867,48.2801,12679.0
2020-04-17 14:30:00,51.59,51.64,51.35,51.54,15624.0,48.1774,48.2241,47.9533,48.1307,15624.0
2020-04-17 15:00:00,51.54,51.8,51.4,51.74,17677.0,48.1307,48.3735,47.9999,48.3175,17677.0
2020-04-17 15:30:00,51.74,52.37,51.68,52.34,80876.0,48.3175,48.9058,48.2614,48.8778,80876.0
2020-04-20 09:30:00,51.45,52.06,51.35,51.96,13759.0,48.0466,48.6163,47.9533,48.5229,13759.0
2020-04-20 10:00:00,51.98,52.0,51.59,51.73,12671.0,48.5416,48.5603,48.1774,48.3081,12671.0
2020-04-20 10:30:00,51.76,52.1,51.74,51.83,16657.0,48.3361,48.6536,48.3175,48.4015,16657.0
2020-04-20 11:00:00,51.82,52.33,51.82,52.18,15602.0,48.3922,48.8684,48.3922,48.7284,15602.0
2020-04-20 11:30:00,52.1,52.3,52.07,52.16,23372.0,48.6536,48.8404,48.6256,48.7097,23372.0
2020-04-20 12:00:00,52.23,52.29,52.11,52.22,28346.0,48.775,48.8311,48.663,48.7657,28346.0
2020-04-20 12:30:00,52.23,52.3,52.02,52.15,31179.0,48.775,48.8404,48.5789,48.7003,31179.0
2020-04-20 13:00:00,52.1,52.2,51.99,52.18,4825.0,48.6536,48.747,48.5509,48.7284,4825.0
2020-04-20 13:30:00,52.16,52.24,52.11,52.2,22744.0,48.7097,48.7844,48.663,48.747,22744.0
2020-04-20 14:00:00,52.21,52.49,51.97,51.98,16107.0,48.7564,49.0178,48.5322,48.5416,16107.0
2020-04-20 14:30:00,51.99,52.18,51.96,51.96,6600.0,48.5509,48.7284,48.5229,48.5229,6600.0
2020-04-20 15:00:00,51.99,52.13,51.84,51.98,27103.0,48.5509,48.6817,48.4108,48.5416,27103.0
2020-04-20 15:30:00,52.03,52.19,51.74,51.8,50418.0,48.5883,48.7377,48.3175,48.3735,50418.0
2020-04-21 09:30:00,50.88,52.03,50.55,51.37,13119.0,47.5143,48.5883,47.2062,47.9719,13119.0
2020-04-21 10:00:00,51.47,51.77,50.9,51.0,10857.0,48.0653,48.3455,47.533,47.6264,10857.0
2020-04-21 10:30:00,50.87,51.16,50.67,50.7,6484.0,47.505,47.7758,47.3182,47.3463,6484.0
2020-04-21 11:00:00,50.73,50.92,50.51,50.51,22649.0,47.3743,47.5517,47.1688,47.1688,22649.0
2020-04-21 11:30:00,50.6,50.91,50.53,50.91,6762.0,47.2529,47.5424,47.1875,47.5424,6762.0
2020-04-21 12:00:00,50.88,50.88,50.17,50.18,9274.0,47.5143,47.5143,46.8513,46.8607,9274.0
2020-04-21 12:30:00,50.23,50.3,49.9,50.3,12427.0,46.9073,46.9727,46.5992,46.9727,12427.0
2020-04-21 13:00:00,50.28,50.65,50.16,50.65,12537.0,46.954,47.2996,46.842,47.2996,12537.0
2020-04-21 13:30:00,50.68,50.78,50.6,50.64,6708.0,47.3276,47.421,47.2529,47.2902,6708.0
2020-04-21 14:00:00,50.7,50.98,50.63,50.86,6950.0,47.3463,47.6077,47.2809,47.4957,6950.0
2020-04-21 14:30:00,50.8,50.83,50.46,50.48,8415.0,47.4396,47.4677,47.1221,47.1408,8415.0
2020-04-21 15:00:00,50.55,50.68,50.28,50.57,15803.0,47.2062,47.3276,46.954,47.2249,15803.0
2020-04-21 15:30:00,50.52,50.55,50.16,50.37,46997.0,47.1782,47.2062,46.842,47.0381,46997.0
2020-04-22 09:30:00,51.1,51.61,50.53,50.71,2160.0,47.7198,48.1961,47.1875,47.3556,2160.0
2020-04-22 10:00:00,50.97,50.98,50.2,50.67,11563.0,47.5984,47.6077,46.8793,47.3182,11563.0
2020-04-22 10:30:00,50.76,50.77,50.14,50.4,29433.0,47.4023,47.4116,46.8233,47.0661,29433.0
2020-04-22 11:00:00,50.39,50.67,50.25,50.57,19632.0,47.0568,47.3182,46.926,47.2249,19632.0
2020-04-22 11:30:00,50.63,50.89,50.5,50.63,26150.0,47.2809,47.5237,47.1595,47.2809,26150.0
2020-04-22 12:00:00,50.64,51.19,50.53,51.19,39436.0,47.2902,47.8038,47.1875,47.8038,39436.0
2020-04-22 12:30:00,51.33,51.33,50.87,51.12,24699.0,47.9346,47.9346,47.505,47.7385,24699.0
2020-04-22 13:00:00,51.12,51.52,51.0,51.38,14413.0,47.7385,48.112,47.6264,47.9813,14413.0
2020-04-22 13:30:00,51.38,51.41,51.22,51.32,6867.0,47.9813,48.0093,47.8319,47.9252,6867.0
2020-04-22 14:00:00,51.33,51.43,51.17,51.37,21723.0,47.9346,48.028,47.7852,47.9719,21723.0
2020-04-22 14:30:00,51.4,51.82,51.32,51.59,22137.0,47.9999,48.3922,47.9252,48.1774,22137.0
2020-04-22 15:00:00,51.59,51.75,51.58,51.72,20411.0,48.1774,48.3268,48.168,48.2988,20411.0
2020-04-22 15:30:00,51.72,51.97,51.22,51.3,110904.0,48.2988,48.5322,47.8319,47.9066,110904.0
2020-04-23 09:30:00,51.92,52.55,51.5,52.15,32473.0,48.4856,49.0739,48.0933,48.7003,32473.0
2020-04-23 10:00:00,52.24,52.38,51.89,51.94,14091.0,48.7844,48.9151,48.4575,48.5042,14091.0
2020-04-23 10:30:00,52.01,52.4,51.98,52.25,19628.0,48.5696,48.9338,48.5416,48.7937,19628.0
2020-04-23 11:00:00,52.27,52.48,52.24,52.4,26940.0,48.8124,49.0085,48.7844,48.9338,26940.0
2020-04-23 11:30:00,52.45,52.45,51.84,51.91,10265.0,48.9805,48.9805,48.4108,48.4762,10265.0
2020-04-23 12:00:00,51.98,52.91,51.91,52.91,25859.0,48.5416,49.4101,48.4762,49.4101,25859.0
2020-04-23 12:30:00,52.91,52.95,51.66,51.87,26595.0,49.4101,49.4474,48.2428,48.4389,26595.0
2020-04-23 13:00:00,51.91,52.28,51.81,51.87,9367.0,48.4762,48.8217,48.3828,48.4389,9367.0
2020-04-23 13:30:00,51.9,52.06,51.58,51.73,6439.0,48.4669,48.6163,48.168,48.3081,6439.0
2020-04-23 14:00:00,51.84,52.14,51.67,52.04,10229.0,48.4108,48.691,48.2521,48.5976,10229.0
2020-04-23 14:30:00,52.1,52.31,51.95,52.2,15542.0,48.6536,48.8498,48.5136,48.747,15542.0
2020-04-23 15:00:00,52.21,52.21,51.7,52.0,7182.0,48.7564,48.7564,48.2801,48.5603,7182.0
2020-04-23 15:30:00,51.98,52.16,51.84,51.92,34010.0,48.5416,48.7097,48.4108,48.4856,34010.0
2020-04-24 09:30:00,51.96,52.58,51.01,51.46,87458.0,48.5229,49.1019,47.6357,48.056,87458.0
2020-04-24 10:00:00,51.75,51.97,51.03,51.39,6046.0,48.3268,48.5322,47.6544,47.9906,6046.0
2020-04-24 10:30:00,51.09,51.86,51.09,51.67,4080.0,47.7105,48.4295,47.7105,48.2521,4080.0
2020-04-24 11:00:00,51.35,51.52,51.03,51.23,26405.0,47.9533,48.112,47.6544,47.8412,26405.0
2020-04-24 11:30:00,51.21,51.48,51.0,51.15,13835.0,47.8225,48.0747,47.6264,47.7665,13835.0
2020-04-24 12:00:00,51.14,51.65,51.14,51.53,11912.0,47.7571,48.2334,47.7571,48.1213,11912.0
2020-04-24 12:30:00,51.52,51.73,51.41,51.64,5210.0,48.112,48.3081,48.0093,48.2241,5210.0
2020-04-24 13:00:00,51.55,51.62,51.43,51.61,4501.0,48.14,48.2054,48.028,48.1961,4501.0
2020-04-24 13:30:00,51.62,51.75,51.47,51.55,5627.0,48.2054,48.3268,48.0653,48.14,5627.0
2020-04-24 14:00:00,51.66,51.8,51.63,51.76,6292.0,48.2428,48.3735,48.2147,48.3361,6292.0
2020-04-24 14:30:00,51.79,51.93,51.71,51.93,7600.0,48.3642,48.4949,48.2894,48.4949,7600.0
2020-04-24 15:00:00,51.91,51.97,51.68,51.85,34091.0,48.4762,48.5322,48.2614,48.4202,34091.0
2020-04-24 15:30:00,51.85,52.08,51.55,51.7,157013.0,48.4202,48.635,48.14,48.2801,157013.0
2020-04-27 09:30:00,51.89,52.85,51.89,52.22,9342.0,48.4575,49.354,48.4575,48.7657,9342.0
2020-04-27 10:00:00,52.22,53.05,52.22,52.88,13993.0,48.7657,49.5408,48.7657,49.382,13993.0
2020-04-27 10:30:00,52.92,53.21,52.79,52.85,16683.0,49.4194,49.6902,49.298,49.354,16683.0
2020-04-27 11:00:00,52.82,52.97,52.7,52.76,12481.0,49.326,49.4661,49.214,49.27,12481.0
2020-04-27 11:30:00,52.78,53.38,52.7,53.33,13196.0,49.2887,49.849,49.214,49.8023,13196.0
2020-04-27 12:00:00,53.41,53.56,53.3,53.34,22295.0,49.877,50.0171,49.7743,49.8116,22295.0
2020-04-27 12:30:00,53.37,53.65,53.37,53.58,12448.0,49.8396,50.1011,49.8396,50.0357,12448.0
2020-04-27 13:00:00,53.59,53.74,53.36,53.53,17300.0,50.0451,50.1852,49.8303,49.9891,17300.0
2020-04-27 13:30:00,53.52,53.74,53.5,53.74,15272.0,49.9797,50.1852,49.961,50.1852,15272.0
2020-04-27 14:00:00,53.75,53.95,53.75,53.86,18924.0,50.1945,50.3813,50.1945,50.2972,18924.0
2020-04-27 14:30:00,53.88,53.98,53.7,53.98,19607.0,50.3159,50.4093,50.1478,50.4093,19607.0
2020-04-27 15:00:00,53.98,54.09,53.74,53.78,26266.0,50.4093,50.512,50.1852,50.2225,26266.0
2020-04-27 15:30:00,53.78,53.79,53.39,53.43,112352.0,50.2225,50.2319,49.8583,49.8957,112352.0
2020-04-28 09:30:00,54.0,54.71,54.0,54.12,21009.0,50.428,51.091,50.428,50.54,21009.0
2020-04-28 10:00:00,54.13,54.38,53.93,54.17,12614.0,50.5494,50.7828,50.3626,50.5867,12614.0
2020-04-28 10:30:00,54.21,54.24,53.49,53.5,14859.0,50.6241,50.6521,49.9517,49.961,14859.0
2020-04-28 11:00:00,53.59,53.84,53.48,53.78,9477.0,50.0451,50.2785,49.9424,50.2225,9477.0
2020-04-28 11:30:00,53.72,54.1,53.72,53.8,9851.0,50.1665,50.5213,50.1665,50.2412,9851.0
2020-04-28 12:00:00,53.84,53.92,53.33,53.42,11466.0,50.2785,50.3533,49.8023,49.8863,11466.0
2020-04-28 12:30:00,53.37,53.79,53.34,53.79,7983.0,49.8396,50.2319,49.8116,50.2319,7983.0
2020-04-28 13:00:00,53.73,53.89,53.71,53.88,10944.0,50.1758,50.3252,50.1571,50.3159,10944.0
2020-04-28 13:30:00,53.85,53.93,53.73,53.9,11422.0,50.2879,50.3626,50.1758,50.3346,11422.0
2020-04-28 14:00:00,53.86,54.13,53.86,54.04,12845.0,50.2972,50.5494,50.2972,50.4653,12845.0
2020-04-28 14:30:00,54.03,54.11,53.78,53.82,17958.0,50.456,50.5307,50.2225,50.2599,17958.0
2020-04-28 15:00:00,53.85,54.04,53.72,54.0,29146.0,50.2879,50.4653,50.1665,50.428,29146.0
2020-04-28 15:30:00,53.97,54.06,53.51,53.75,102867.0,50.3999,50.484,49.9704,50.1945,102867.0
2020-04-29 09:30:00,54.16,54.37,53.73,54.18,17896.0,50.5774,50.7735,50.1758,50.5961,17896.0
2020-04-29 10:00:00,54.14,54.24,53.56,54.14,17460.0,50.5587,50.6521,50.0171,50.5587,17460.0
2020-04-29 10:30:00,54.13,54.62,54.06,54.51,41434.0,50.5494,51.0069,50.484,50.9042,41434.0
2020-04-29 11:00:00,54.49,54.97,54.41,54.62,30086.0,50.8855,51.3338,50.8108,51.0069,30086.0
2020-04-29 11:30:00,54.54,54.62,54.42,54.53,19427.0,50.9322,51.0069,50.8202,50.9229,19427.0
2020-04-29 12:00:00,54.57,54.63,54.42,54.53,21103.0,50.9603,51.0163,50.8202,50.9229,21103.0
2020-04-29 12:30:00,54.51,54.62,54.49,54.54,21845.0,50.9042,51.0069,50.8855,50.9322,21845.0
2020-04-29 13:00:00,54.51,54.56,54.47,54.48,32417.0,50.9042,50.9509,50.8669,50.8762,32417.0
2020-04-29 13:30:00,54.48,54.48,53.63,54.04,69125.0,50.8762,50.8762,50.0824,50.4653,69125.0
2020-04-29 14:00:00,54.08,54.15,53.6,53.74,41321.0,50.5027,50.568,50.0544,50.1852,41321.0
2020-04-29 14:30:00,53.71,54.32,53.66,54.26,18977.0,50.1571,50.7268,50.1105,50.6708,18977.0
2020-04-29 15:00:00,54.25,54.31,54.02,54.1,35656.0,50.6614,50.7175,50.4466,50.5213,35656.0
2020-04-29 15:30:00,54.1,54.12,53.64,53.76,44712.0,50.5213,50.54,50.0918,50.2038,44712.0
2020-04-30 09:30:00,53.23,53.54,52.88,53.36,18885.0,49.7089,49.9984,49.382,49.8303,18885.0
2020-04-30 10:00:00,53.15,53.63,53.11,53.61,14895.0,49.6342,50.0824,49.5968,50.0638,14895.0
2020-04-30 10:30:00,53.54,53.61,53.19,53.24,33775.0,49.9984,50.0638,49.6715,49.7182,33775.0
2020-04-30 11:00:00,53.3,53.4,53.09,53.27,20718.0,49.7743,49.8677,49.5782,49.7463,20718.0
2020-04-30 11:30:00,53.27,53.31,53.02,53.06,23367.0,49.7463,49.7836,49.5128,49.5501,23367.0
2020-04-30 12:00:00,53.02,53.22,52.97,53.03,28063.0,49.5128,49.6996,49.4661,49.5221,28063.0
2020-04-30 12:30:00,53.0,53.26,52.94,53.09,52858.0,49.4941,49.7369,49.4381,49.5782,52858.0
2020-04-30 13:00:00,53.04,53.22,53.02,53.09,28573.0,49.5315,49.6996,49.5128,49.5782,28573.0
2020-04-30 13:30:00,53.1,53.15,53.01,53.07,16594.0,49.5875,49.6342,49.5034,49.5595,16594.0
2020-04-30 14:00:00,53.08,53.19,53.05,53.13,43239.0,49.5688,49.6715,49.5408,49.6155,43239.0
2020-04-30 14:30:00,53.13,53.17,52.99,53.08,27496.0,49.6155,49.6529,49.4848,49.5688,27496.0
2020-04-30 15:00:00,53.08,53.14,53.01,53.14,45240.0,49.5688,49.6248,49.5034,49.6248,45240.0
2020-04-30 15:30:00,53.12,53.13,52.99,53.06,127978.0,49.6062,49.6155,49.4848,49.5501,127978.0
2020-05-01 09:30:00,52.44,52.92,51.62,51.96,23288.0,48.9712,49.4194,48.2054,48.5229,23288.0
2020-05-01 10:00:00,52.06,52.37,51.83,51.85,6967.0,48.6163,48.9058,48.4015,48.4202,6967.0
2020-05-01 10:30:00,52.01,52.19,51.93,51.99,11824.0,48.5696,48.7377,48.4949,48.5509,11824.0
2020-05-01 11:00:00,52.0,52.04,51.64,51.88,108033.0,48.5603,48.5976,48.2241,48.4482,108033.0
2020-05-01 11:30:00,51.88,51.9,51.62,51.62,8804.0,48.4482,48.4669,48.2054,48.2054,8804.0
2020-05-01 12:00:00,51.6,51.85,51.59,51.68,4534.0,48.1867,48.4202,48.1774,48.2614,4534.0
2020-05-01 12:30:00,51.64,51.83,51.57,51.75,9089.0,48.2241,48.4015,48.1587,48.3268,9089.0
2020-05-01 13:00:00,51.75,51.9,51.48,51.7,8666.0,48.3268,48.4669,48.0747,48.2801,8666.0
2020-05-01 13:30:00,51.68,51.7,51.54,51.63,9821.0,48.2614,48.2801,48.1307,48.2147,9821.0
2020-05-01 14:00:00,51.63,51.77,51.56,51.65,21270.0,48.2147,48.3455,48.1494,48.2334,21270.0
2020-05-01 14:30:00,51.66,51.68,51.39,51.5,18831.0,48.2428,48.2614,47.9906,48.0933,18831.0
2020-05-01 15:00:00,51.47,51.59,51.37,51.57,36170.0,48.0653,48.1774,47.9719,48.1587,36170.0
2020-05-01 15:30:00,51.57,51.71,51.27,51.65,69626.0,48.1587,48.2894,47.8785,48.2334,69626.0
2020-05-04 09:30:00,51.21,51.94,50.42,50.92,30769.0,47.8225,48.5042,47.0848,47.5517,30769.0
2020-05-04 10:00:00,51.02,51.19,50.51,50.85,27553.0,47.6451,47.8038,47.1688,47.4863,27553.0
2020-05-04 10:30:00,50.78,51.09,50.68,50.82,22571.0,47.421,47.7105,47.3276,47.4583,22571.0
2020-05-04 11:00:00,50.81,51.15,50.75,51.02,6900.0,47.449,47.7665,47.3929,47.6451,6900.0
2020-05-04 11:30:00,50.99,51.0,50.74,50.88,22848.0,47.6171,47.6264,47.3836,47.5143,22848.0
2020-05-04 12:00:00,50.79,50.99,50.68,50.7,56645.0,47.4303,47.6171,47.3276,47.3463,56645.0
2020-05-04 12:30:00,50.69,50.69,50.47,50.59,20382.0,47.3369,47.3369,47.1315,47.2435,20382.0
2020-05-04 13:00:00,50.59,50.74,50.45,50.53,13670.0,47.2435,47.3836,47.1128,47.1875,13670.0
2020-05-04 13:30:00,50.52,50.9,50.45,50.63,63317.0,47.1782,47.533,47.1128,47.2809,63317.0
2020-05-04 14:00:00,50.62,51.08,50.32,50.98,70042.0,47.2715,47.7011,46.9914,47.6077,70042.0
2020-05-04 14:30:00,51.01,51.07,50.8,51.07,13431.0,47.6357,47.6918,47.4396,47.6918,13431.0
2020-05-04 15:00:00,51.06,51.06,50.86,50.98,45811.0,47.6824,47.6824,47.4957,47.6077,45811.0
2020-05-04 15:30:00,50.94,51.2,50.91,51.04,75256.0,47.5704,47.8132,47.5424,47.6638,75256.0
2020-05-05 09:30:00,52.83,54.14,52.83,53.43,41055.0,49.3354,50.5587,49.3354,49.8957,41055.0
2020-05-05 10:00:00,53.42,53.93,52.27,52.52,40870.0,49.8863,50.3626,48.8124,49.0459,40870.0
2020-05-05 10:30:00,52.51,53.6,52.5,53.48,24305.0,49.0365,50.0544,49.0272,49.9424,24305.0
2020-05-05 11:00:00,53.48,53.54,53.25,53.32,24461.0,49.9424,49.9984,49.7276,49.7929,24461.0
2020-05-05 11:30:00,53.35,53.48,53.25,53.39,16981.0,49.821,49.9424,49.7276,49.8583,16981.0
2020-05-05 12:00:00,53.4,53.49,53.38,53.44,26524.0,49.8677,49.9517,49.849,49.905,26524.0
2020-05-05 12:30:00,53.47,53.78,53.43,53.58,92272.0,49.933,50.2225,49.8957,50.0357,92272.0
2020-05-05 13:00:00,53.58,53.79,53.47,53.76,24195.0,50.0357,50.2319,49.933,50.2038,24195.0
2020-05-05 13:30:00,53.76,54.22,53.76,54.16,33043.0,50.2038,50.6334,50.2038,50.5774,33043.0
2020-05-05 14:00:00,54.17,54.33,53.94,54.3,44891.0,50.5867,50.7361,50.3719,50.7081,44891.0
2020-05-05 14:30:00,54.3,54.67,54.1,54.56,47083.0,50.7081,51.0536,50.5213,50.9509,47083.0
2020-05-05 15:00:00,54.59,54.82,54.54,54.71,59658.0,50.9789,51.1937,50.9322,51.091,59658.0
2020-05-05 15:30:00,54.68,54.68,53.94,54.15,120225.0,51.063,51.063,50.3719,50.568,120225.0
2020-05-06 09:30:00,54.53,54.76,54.21,54.7,17671.0,50.9229,51.1377,50.6241,51.0817,17671.0
2020-05-06 10:00:00,54.73,54.87,54.49,54.78,18230.0,51.1097,51.2404,50.8855,51.1564,18230.0
2020-05-06 10:30:00,54.84,55.6,54.76,55.33,37895.0,51.2124,51.9221,51.1377,51.67,37895.0
2020-05-06 11:00:00,55.34,55.46,55.08,55.25,31322.0,51.6793,51.7914,51.4365,51.5953,31322.0
2020-05-06 11:30:00,55.18,55.39,55.04,55.37,39052.0,51.5299,51.726,51.3992,51.7073,39052.0
2020-05-06 12:00:00,55.35,55.47,55.25,55.46,13383.0,51.6887,51.8007,51.5953,51.7914,13383.0
2020-05-06 12:30:00,55.48,55.72,55.47,55.53,17767.0,51.8101,52.0342,51.8007,51.8568,17767.0
2020-05-06 13:00:00,55.52,55.63,55.47,55.55,13648.0,51.8474,51.9501,51.8007,51.8754,13648.0
2020-05-06 13:30:00,55.53,56.1,55.53,56.1,52636.0,51.8568,52.389,51.8568,52.389,52636.0
2020-05-06 14:00:00,56.05,56.05,55.59,55.61,30876.0,52.3424,52.3424,51.9128,51.9315,30876.0
2020-05-06 14:30:00,55.56,55.7,55.51,55.59,24956.0,51.8848,52.0155,51.8381,51.9128,24956.0
2020-05-06 15:00:00,55.59,55.72,55.41,55.69,52541.0,51.9128,52.0342,51.7447,52.0062,52541.0
2020-05-06 15:30:00,55.65,55.82,55.5,55.68,212041.0,51.9688,52.1276,51.8287,51.9968,212041.0
2020-05-07 09:30:00,57.41,57.48,56.27,56.6,43563.0,53.6124,53.6778,52.5478,52.856,43563.0
2020-05-07 10:00:00,56.63,56.65,56.15,56.39,29461.0,52.884,52.9027,52.4357,52.6599,29461.0
2020-05-07 10:30:00,56.37,56.81,55.97,55.97,36932.0,52.6412,53.0521,52.2676,52.2676,36932.0
2020-05-07 11:00:00,56.12,56.54,56.08,56.4,24177.0,52.4077,52.7999,52.3704,52.6692,24177.0
2020-05-07 11:30:00,56.43,56.54,56.08,56.33,31501.0,52.6972,52.7999,52.3704,52.6038,31501.0
2020-05-07 12:00:00,56.33,56.52,56.11,56.19,24092.0,52.6038,52.7813,52.3984,52.4731,24092.0
2020-05-07 12:30:00,56.15,56.2,56.05,56.19,15343.0,52.4357,52.4824,52.3424,52.4731,15343.0
2020-05-07 13:00:00,56.19,56.38,56.14,56.23,20338.0,52.4731,52.6505,52.4264,52.5105,20338.0
2020-05-07 13:30:00,56.23,56.36,56.13,56.18,15304.0,52.5105,52.6319,52.4171,52.4638,15304.0
2020-05-07 14:00:00,56.16,56.23,56.08,56.19,23273.0,52.4451,52.5105,52.3704,52.4731,23273.0
2020-05-07 14:30:00,56.18,56.23,55.82,56.01,32512.0,52.4638,52.5105,52.1276,52.305,32512.0
2020-05-07 15:00:00,56.01,56.17,55.87,56.05,22973.0,52.305,52.4544,52.1743,52.3424,22973.0
2020-05-07 15:30:00,56.08,56.4,56.06,56.2,87803.0,52.3704,52.6692,52.3517,52.4824,87803.0
2020-05-08 09:30:00,57.0,58.14,56.65,57.96,72522.0,53.2295,54.2941,52.9027,54.126,72522.0
2020-05-08 10:00:00,58.05,58.72,57.66,58.59,45140.0,54.2101,54.8357,53.8459,54.7143,45140.0
2020-05-08 10:30:00,58.59,58.88,58.0,58.25,58043.0,54.7143,54.9852,54.1634,54.3968,58043.0
2020-05-08 11:00:00,58.19,59.12,58.12,59.09,47863.0,54.3408,55.2093,54.2754,55.1813,47863.0
2020-05-08 11:30:00,59.01,59.01,58.52,58.74,11961.0,55.1066,55.1066,54.649,54.8544,11961.0
2020-05-08 12:00:00,58.74,59.09,58.52,58.57,74976.0,54.8544,55.1813,54.649,54.6957,74976.0
2020-05-08 12:30:00,58.57,58.68,58.43,58.46,37511.0,54.6957,54.7984,54.5649,54.5929,37511.0
2020-05-08 13:00:00,58.46,58.65,58.39,58.41,25846.0,54.5929,54.7704,54.5276,54.5462,25846.0
2020-05-08 13:30:00,58.38,58.4,57.93,57.96,16089.0,54.5182,54.5369,54.098,54.126,16089.0
2020-05-08 14:00:00,57.93,58.41,57.87,58.03,77393.0,54.098,54.5462,54.042,54.1914,77393.0
2020-05-08 14:30:00,58.02,58.08,57.63,58.08,19983.0,54.182,54.2381,53.8178,54.2381,19983.0
2020-05-08 15:00:00,58.11,58.26,58.05,58.12,17816.0,54.2661,54.4062,54.2101,54.2754,17816.0
2020-05-08 15:30:00,58.12,59.14,58.1,58.48,156066.0,54.2754,55.228,54.2568,54.6116,156066.0
2020-05-11 09:30:00,58.0,58.18,57.28,57.99,29824.0,54.1634,54.3315,53.491,54.154,29824.0
2020-05-11 10:00:00,58.05,58.37,57.92,58.18,22299.0,54.2101,54.5089,54.0887,54.3315,22299.0
2020-05-11 10:30:00,58.17,58.28,58.0,58.13,25582.0,54.3221,54.4248,54.1634,54.2848,25582.0
2020-05-11 11:00:00,58.16,58.18,57.42,57.64,53755.0,54.3128,54.3315,53.6217,53.8272,53755.0
2020-05-11 11:30:00,57.67,57.84,57.59,57.76,13592.0,53.8552,54.014,53.7805,53.9392,13592.0
2020-05-11 12:00:00,57.82,58.01,57.62,57.96,17834.0,53.9953,54.1727,53.8085,54.126,17834.0
2020-05-11 12:30:00,57.98,58.15,57.86,58.15,23894.0,54.1447,54.3034,54.0326,54.3034,23894.0
2020-05-11 13:00:00,58.15,58.33,58.13,58.28,11804.0,54.3034,54.4715,54.2848,54.4248,11804.0
2020-05-11 13:30:00,58.32,58.43,58.09,58.13,19900.0,54.4622,54.5649,54.2474,54.2848,19900.0
2020-05-11 14:00:00,58.11,58.44,58.04,58.44,18730.0,54.2661,54.5743,54.2007,54.5743,18730.0
2020-05-11 14:30:00,58.5,58.71,58.4,58.66,51347.0,54.6303,54.8264,54.5369,54.7797,51347.0
2020-05-11 15:00:00,58.64,58.9,58.64,58.84,34452.0,54.761,55.0038,54.761,54.9478,34452.0
2020-05-11 15:30:00,58.83,58.85,58.35,58.37,89944.0,54.9385,54.9571,54.4902,54.5089,89944.0
2020-05-12 09:30:00,58.53,58.71,57.35,57.46,31106.0,54.6583,54.8264,53.5564,53.6591,31106.0
2020-05-12 10:00:00,57.47,57.71,57.21,57.3,15002.0,53.6684,53.8925,53.4256,53.5097,15002.0
2020-05-12 10:30:00,57.3,57.65,57.3,57.64,14007.0,53.5097,53.8365,53.5097,53.8272,14007.0
2020-05-12 11:00:00,57.58,57.65,57.36,57.55,13839.0,53.7711,53.8365,53.5657,53.7431,13839.0
2020-05-12 11:30:00,57.6,57.66,57.49,57.66,11358.0,53.7898,53.8459,53.6871,53.8459,11358.0
2020-05-12 12:00:00,57.64,57.64,57.42,57.59,11571.0,53.8272,53.8272,53.6217,53.7805,11571.0
2020-05-12 12:30:00,57.57,57.63,57.48,57.55,14697.0,53.7618,53.8178,53.6778,53.7431,14697.0
2020-05-12 13:00:00,57.61,57.64,57.26,57.27,12444.0,53.7992,53.8272,53.4723,53.4817,12444.0
2020-05-12 13:30:00,57.24,57.32,57.18,57.18,13515.0,53.4536,53.5283,53.3976,53.3976,13515.0
2020-05-12 14:00:00,57.17,57.4,57.09,57.14,39068.0,53.3883,53.6031,53.3136,53.3603,39068.0
2020-05-12 14:30:00,57.13,57.13,56.55,56.66,21605.0,53.3509,53.3509,52.8093,52.912,21605.0
2020-05-12 15:00:00,56.62,56.68,56.03,56.04,44810.0,52.8747,52.9307,52.3237,52.333,44810.0
2020-05-12 15:30:00,56.05,56.08,55.54,55.75,146063.0,52.3424,52.3704,51.8661,52.0622,146063.0
2020-05-13 09:30:00,55.38,55.38,54.37,54.66,28884.0,51.7167,51.7167,50.7735,51.0443,28884.0
2020-05-13 10:00:00,54.7,55.2,54.62,55.08,53917.0,51.0817,51.5486,51.0069,51.4365,53917.0
2020-05-13 10:30:00,55.09,55.29,54.61,54.67,44755.0,51.4459,51.6326,50.9976,51.0536,44755.0
2020-05-13 11:00:00,54.66,54.95,54.16,54.52,60984.0,51.0443,51.3151,50.5774,50.9136,60984.0
2020-05-13 11:30:00,54.52,54.63,53.77,53.79,26731.0,50.9136,51.0163,50.2132,50.2319,26731.0
2020-05-13 12:00:00,53.86,53.94,53.44,53.77,38823.0,50.2972,50.3719,49.905,50.2132,38823.0
2020-05-13 12:30:00,53.81,54.09,53.76,54.03,14625.0,50.2505,50.512,50.2038,50.456,14625.0
2020-05-13 13:00:00,54.07,54.07,53.74,53.84,19700.0,50.4933,50.4933,50.1852,50.2785,19700.0
2020-05-13 13:30:00,53.83,54.05,53.79,53.79,19082.0,50.2692,50.4747,50.2319,50.2319,19082.0
2020-05-13 14:00:00,53.78,54.01,53.6,53.73,17527.0,50.2225,50.4373,50.0544,50.1758,17527.0
2020-05-13 14:30:00,53.76,54.02,53.76,53.87,22504.0,50.2038,50.4466,50.2038,50.3066,22504.0
2020-05-13 15:00:00,53.9,54.08,53.8,53.91,37919.0,50.3346,50.5027,50.2412,50.3439,37919.0
2020-05-13 15:30:00,53.88,54.32,53.5,54.12,120192.0,50.3159,50.7268,49.961,50.54,120192.0
2020-05-14 09:30:00,53.44,53.56,52.72,52.86,40698.0,49.905,50.0171,49.2326,49.3634,40698.0
2020-05-14 10:00:00,52.79,53.1,52.61,52.95,42797.0,49.298,49.5875,49.1299,49.4474,42797.0
2020-05-14 10:30:00,52.97,53.65,52.95,53.23,70875.0,49.4661,50.1011,49.4474,49.7089,70875.0
2020-05-14 11:00:00,53.24,53.6,52.8,53.0,47280.0,49.7182,50.0544,49.3073,49.4941,47280.0
2020-05-14 11:30:00,53.02,53.1,51.92,51.98,77774.0,49.5128,49.5875,48.4856,48.5416,77774.0
2020-05-14 12:00:00,51.98,52.15,51.83,52.12,61541.0,48.5416,48.7003,48.4015,48.6723,61541.0
2020-05-14 12:30:00,52.1,52.24,51.74,52.1,83619.0,48.6536,48.7844,48.3175,48.6536,83619.0
2020-05-14 13:00:00,52.12,52.12,51.84,51.93,48491.0,48.6723,48.6723,48.4108,48.4949,48491.0
2020-05-14 13:30:00,51.94,51.97,51.31,51.32,55847.0,48.5042,48.5322,47.9159,47.9252,55847.0
2020-05-14 14:00:00,51.28,51.44,51.12,51.3,54994.0,47.8879,48.0373,47.7385,47.9066,54994.0
2020-05-14 14:30:00,51.3,51.31,50.67,50.75,52580.0,47.9066,47.9159,47.3182,47.3929,52580.0
2020-05-14 15:00:00,50.76,51.36,50.73,51.1,110494.0,47.4023,47.9626,47.3743,47.7198,110494.0
2020-05-14 15:30:00,51.1,51.71,50.84,51.63,215390.0,47.7198,48.2894,47.477,48.2147,215390.0
2020-05-15 09:30:00,51.5,53.27,51.14,53.1,102133.0,48.2595,49.9181,47.9221,49.7588,102133.0
2020-05-15 10:00:00,53.08,53.5,52.48,53.3,95333.0,49.7401,50.1336,49.1778,49.9462,95333.0
2020-05-15 10:30:00,53.29,53.85,53.01,53.71,27110.0,49.9368,50.4616,49.6745,50.3304,27110.0
2020-05-15 11:00:00,53.71,54.41,53.52,54.0,58701.0,50.3304,50.9864,50.1524,50.6022,58701.0
2020-05-15 11:30:00,54.01,54.36,53.88,54.36,35034.0,50.6115,50.9395,50.4897,50.9395,35034.0
2020-05-15 12:00:00,54.34,55.12,54.33,55.0,62356.0,50.9208,51.6517,50.9114,51.5392,62356.0
2020-05-15 12:30:00,54.99,55.33,54.94,55.04,46301.0,51.5299,51.8485,51.483,51.5767,46301.0
2020-05-15 13:00:00,55.04,55.78,55.04,55.45,33990.0,51.5767,52.2702,51.5767,51.9609,33990.0
2020-05-15 13:30:00,55.4,55.42,55.07,55.14,28087.0,51.9141,51.9328,51.6048,51.6704,28087.0
2020-05-15 14:00:00,55.16,55.49,55.16,55.48,31022.0,51.6892,51.9984,51.6892,51.989,31022.0
2020-05-15 14:30:00,55.48,55.48,54.93,54.93,23334.0,51.989,51.989,51.4736,51.4736,23334.0
2020-05-15 15:00:00,54.95,55.21,54.87,54.94,35729.0,51.4924,51.736,51.4174,51.483,35729.0
2020-05-15 15:30:00,55.0,55.17,54.9,55.03,128119.0,51.5392,51.6985,51.4455,51.5674,128119.0
2020-05-18 09:30:00,56.85,57.16,56.24,56.93,29359.0,53.2728,53.5633,52.7012,53.3478,29359.0
2020-05-18 10:00:00,56.99,57.63,56.9,57.59,33504.0,53.404,54.0038,53.3197,53.9663,33504.0
2020-05-18 10:30:00,57.63,57.9,57.4,57.43,39819.0,54.0038,54.2568,53.7882,53.8163,39819.0
2020-05-18 11:00:00,57.3,57.65,57.14,57.52,32937.0,53.6945,54.0225,53.5446,53.9007,32937.0
2020-05-18 11:30:00,57.55,57.94,57.17,57.52,55497.0,53.9288,54.2943,53.5727,53.9007,55497.0
2020-05-18 12:00:00,57.52,57.64,57.41,57.51,15744.0,53.9007,54.0131,53.7976,53.8913,15744.0
2020-05-18 12:30:00,57.51,57.56,57.1,57.21,12899.0,53.8913,53.9382,53.5071,53.6102,12899.0
2020-05-18 13:00:00,57.18,57.18,56.88,57.05,13744.0,53.5821,53.5821,53.3009,53.4603,13744.0
2020-05-18 13:30:00,57.03,57.1,56.79,56.95,8342.0,53.4415,53.5071,53.2166,53.3665,8342.0
2020-05-18 14:00:00,56.94,57.18,56.88,57.17,13604.0,53.3572,53.5821,53.3009,53.5727,13604.0
2020-05-18 14:30:00,57.15,57.35,57.14,57.26,12995.0,53.554,53.7414,53.5446,53.657,12995.0
2020-05-18 15:00:00,57.31,57.38,57.02,57.38,37182.0,53.7039,53.7695,53.4321,53.7695,37182.0
2020-05-18 15:30:00,57.38,58.15,57.37,57.7,139320.0,53.7695,54.491,53.7601,54.0694,139320.0
2020-05-19 09:30:00,57.62,58.05,57.62,58.05,8832.0,53.9944,54.3973,53.9944,54.3973,8832.0
2020-05-19 10:00:00,58.08,58.35,57.9,58.2,9755.0,54.4254,54.6785,54.2568,54.5379,9755.0
2020-05-19 10:30:00,58.23,58.31,58.07,58.25,11689.0,54.566,54.641,54.4161,54.5847,11689.0
2020-05-19 11:00:00,58.27,58.85,58.24,58.78,27680.0,54.6035,55.147,54.5754,55.0814,27680.0
2020-05-19 11:30:00,58.79,58.97,58.69,58.83,26331.0,55.0908,55.2594,54.9971,55.1283,26331.0
2020-05-19 12:00:00,58.88,58.92,58.65,58.8,20554.0,55.1751,55.2126,54.9596,55.1001,20554.0
2020-05-19 12:30:00,58.76,58.9,58.71,58.75,18723.0,55.0627,55.1938,55.0158,55.0533,18723.0
2020-05-19 13:00:00,58.71,59.25,58.71,59.0,54266.0,55.0158,55.5218,55.0158,55.2876,54266.0
2020-05-19 13:30:00,58.97,59.4,58.95,59.11,47786.0,55.2594,55.6624,55.2407,55.3906,47786.0
2020-05-19 14:00:00,59.07,59.13,58.76,58.98,25772.0,55.3531,55.4094,55.0627,55.2688,25772.0
2020-05-19 14:30:00,59.02,59.13,58.47,58.51,90922.0,55.3063,55.4094,54.7909,54.8284,90922.0
2020-05-19 15:00:00,58.37,58.7,58.06,58.08,75520.0,54.6972,55.0064,54.4067,54.4254,75520.0
2020-05-19 15:30:00,58.06,58.14,57.42,57.42,117900.0,54.4067,54.4817,53.807,53.807,117900.0
2020-05-20 09:30:00,57.9,58.04,57.56,57.95,50211.0,54.2568,54.388,53.9382,54.3036,50211.0
2020-05-20 10:00:00,57.94,58.31,57.93,58.24,18007.0,54.2943,54.641,54.2849,54.5754,18007.0
2020-05-20 10:30:00,58.24,58.33,58.1,58.2,13535.0,54.5754,54.6597,54.4442,54.5379,13535.0
2020-05-20 11:00:00,58.11,58.12,57.51,57.62,13191.0,54.4536,54.4629,53.8913,53.9944,13191.0
2020-05-20 11:30:00,57.6,57.64,57.35,57.35,15709.0,53.9756,54.0131,53.7414,53.7414,15709.0
2020-05-20 12:00:00,57.39,57.41,56.92,57.08,16181.0,53.7789,53.7976,53.3384,53.4884,16181.0
2020-05-20 12:30:00,57.09,57.35,56.99,57.35,10075.0,53.4977,53.7414,53.404,53.7414,10075.0
2020-05-20 13:00:00,57.31,57.34,57.19,57.28,15302.0,53.7039,53.732,53.5914,53.6758,15302.0
2020-05-20 13:30:00,57.23,57.51,57.23,57.39,27437.0,53.6289,53.8913,53.6289,53.7789,27437.0
2020-05-20 14:00:00,57.42,57.51,57.35,57.37,28842.0,53.807,53.8913,53.7414,53.7601,28842.0
2020-05-20 14:30:00,57.31,57.31,57.03,57.14,8728.0,53.7039,53.7039,53.4415,53.5446,8728.0
2020-05-20 15:00:00,57.12,57.31,56.84,57.31,17037.0,53.5258,53.7039,53.2635,53.7039,17037.0
2020-05-20 15:30:00,57.28,57.28,57.01,57.25,78117.0,53.6758,53.6758,53.4228,53.6477,78117.0
2020-05-21 09:30:00,57.04,57.35,56.32,56.71,26658.0,53.4509,53.7414,52.7762,53.1416,26658.0
2020-05-21 10:00:00,56.75,57.45,56.75,57.32,15273.0,53.1791,53.8351,53.1791,53.7133,15273.0
2020-05-21 10:30:00,57.32,57.45,57.13,57.45,15143.0,53.7133,53.8351,53.5352,53.8351,15143.0
2020-05-21 11:00:00,57.41,57.41,56.98,57.17,12012.0,53.7976,53.7976,53.3947,53.5727,12012.0
2020-05-21 11:30:00,57.18,57.65,57.12,57.12,34673.0,53.5821,54.0225,53.5258,53.5258,34673.0
2020-05-21 12:00:00,57.12,57.39,57.12,57.2,14667.0,53.5258,53.7789,53.5258,53.6008,14667.0
2020-05-21 12:30:00,57.14,57.32,56.98,57.11,10391.0,53.5446,53.7133,53.3947,53.5165,10391.0
2020-05-21 13:00:00,57.11,57.15,57.02,57.11,14454.0,53.5165,53.554,53.4321,53.5165,14454.0
2020-05-21 13:30:00,57.09,57.33,56.94,57.33,35646.0,53.4977,53.7226,53.3572,53.7226,35646.0
2020-05-21 14:00:00,57.29,57.69,57.29,57.68,11695.0,53.6852,54.06,53.6852,54.0506,11695.0
2020-05-21 14:30:00,57.69,57.8,57.5,57.57,85894.0,54.06,54.1631,53.8819,53.9475,85894.0
2020-05-21 15:00:00,57.57,57.74,57.53,57.68,172343.0,53.9475,54.1068,53.9101,54.0506,172343.0
2020-05-21 15:30:00,57.69,57.74,57.39,57.41,38794.0,54.06,54.1068,53.7789,53.7976,38794.0
2020-05-22 09:30:00,57.27,57.38,56.64,57.12,132010.0,53.6664,53.7695,53.0761,53.5258,132010.0
2020-05-22 10:00:00,57.19,57.19,56.7,56.86,17043.0,53.5914,53.5914,53.1323,53.2822,17043.0
2020-05-22 10:30:00,56.86,56.86,56.67,56.78,16321.0,53.2822,53.2822,53.1042,53.2072,16321.0
2020-05-22 11:00:00,56.72,56.98,56.63,56.72,22049.0,53.151,53.3947,53.0667,53.151,22049.0
2020-05-22 11:30:00,56.72,57.16,56.57,57.05,42105.0,53.151,53.5633,53.0105,53.4603,42105.0
2020-05-22 12:00:00,57.04,57.1,56.72,56.91,12883.0,53.4509,53.5071,53.151,53.3291,12883.0
2020-05-22 12:30:00,56.91,57.08,56.87,57.07,8627.0,53.3291,53.4884,53.2916,53.479,8627.0
2020-05-22 13:00:00,57.03,57.14,56.91,56.91,5766.0,53.4415,53.5446,53.3291,53.3291,5766.0
2020-05-22 13:30:00,56.84,56.88,56.63,56.64,23789.0,53.2635,53.3009,53.0667,53.0761,23789.0
2020-05-22 14:00:00,56.66,57.07,56.66,56.99,12134.0,53.0948,53.479,53.0948,53.404,12134.0
2020-05-22 14:30:00,56.97,57.05,56.86,56.99,9740.0,53.3853,53.4603,53.2822,53.404,9740.0
2020-05-22 15:00:00,56.93,56.93,56.76,56.8,19114.0,53.3478,53.3478,53.1885,53.226,19114.0
2020-05-22 15:30:00,56.78,57.1,56.78,57.05,34062.0,53.2072,53.5071,53.2072,53.4603,34062.0
2020-05-26 09:30:00,58.54,58.85,58.35,58.39,14156.0,54.8565,55.147,54.6785,54.7159,14156.0
2020-05-26 10:00:00,58.36,58.7,58.28,58.63,9525.0,54.6878,55.0064,54.6129,54.9408,9525.0
2020-05-26 10:30:00,58.77,59.18,58.77,58.99,13039.0,55.072,55.4562,55.072,55.2782,13039.0
2020-05-26 11:00:00,58.97,59.23,58.67,58.74,12215.0,55.2594,55.5031,54.9783,55.0439,12215.0
2020-05-26 11:30:00,58.78,58.85,58.64,58.85,12351.0,55.0814,55.147,54.9502,55.147,12351.0
2020-05-26 12:00:00,58.85,58.97,58.74,58.85,10253.0,55.147,55.2594,55.0439,55.147,10253.0
2020-05-26 12:30:00,58.9,59.19,58.81,59.13,10029.0,55.1938,55.4656,55.1095,55.4094,10029.0
2020-05-26 13:00:00,59.13,59.28,59.12,59.13,11793.0,55.4094,55.5499,55.4,55.4094,11793.0
2020-05-26 13:30:00,59.14,59.18,59.02,59.07,10890.0,55.4187,55.4562,55.3063,55.3531,10890.0
2020-05-26 14:00:00,59.05,59.18,58.94,59.06,14429.0,55.3344,55.4562,55.2313,55.3438,14429.0
2020-05-26 14:30:00,59.05,59.29,58.73,58.79,23736.0,55.3344,55.5593,55.0345,55.0908,23736.0
2020-05-26 15:00:00,58.81,59.04,58.58,58.93,24762.0,55.1095,55.325,54.894,55.222,24762.0
2020-05-26 15:30:00,58.96,58.96,58.6,58.84,60114.0,55.2501,55.2501,54.9127,55.1376,60114.0
2020-05-27 09:30:00,61.21,61.21,60.09,60.42,40959.0,57.3585,57.3585,56.309,56.6182,40959.0
2020-05-27 10:00:00,60.46,61.16,60.31,60.91,30987.0,56.6557,57.3116,56.5151,57.0774,30987.0
2020-05-27 10:30:00,60.86,60.99,60.07,60.18,29352.0,57.0305,57.1523,56.2902,56.3933,29352.0
2020-05-27 11:00:00,60.19,60.49,60.11,60.37,25208.0,56.4027,56.6838,56.3277,56.5713,25208.0
2020-05-27 11:30:00,60.38,61.05,60.26,61.05,35223.0,56.5807,57.2086,56.4683,57.2086,35223.0
2020-05-27 12:00:00,61.04,61.08,60.75,60.84,17711.0,57.1992,57.2367,56.9274,57.0118,17711.0
2020-05-27 12:30:00,60.9,61.29,60.81,61.15,14685.0,57.068,57.4335,56.9837,57.3023,14685.0
2020-05-27 13:00:00,61.14,61.19,60.96,60.97,15171.0,57.2929,57.3398,57.1242,57.1336,15171.0
2020-05-27 13:30:00,60.94,61.21,60.94,61.11,11400.0,57.1055,57.3585,57.1055,57.2648,11400.0
2020-05-27 14:00:00,61.15,61.5,61.14,61.39,13926.0,57.3023,57.6302,57.2929,57.5272,13926.0
2020-05-27 14:30:00,61.4,61.61,61.27,61.56,16963.0,57.5365,57.7333,57.4147,57.6865,16963.0
2020-05-27 15:00:00,61.52,61.61,61.41,61.48,27067.0,57.649,57.7333,57.5459,57.6115,27067.0
2020-05-27 15:30:00,61.48,61.82,61.34,61.78,69071.0,57.6115,57.9301,57.4803,57.8926,69071.0
2020-05-28 09:30:00,62.35,63.46,62.35,63.46,52411.0,58.4268,59.4669,58.4268,59.4669,52411.0
2020-05-28 10:00:00,63.41,64.26,63.28,64.2,58458.0,59.4201,60.2166,59.2982,60.1604,58458.0
2020-05-28 10:30:00,64.23,64.6,63.91,64.45,219030.0,60.1885,60.5352,59.8886,60.3946,219030.0
2020-05-28 11:00:00,64.43,64.9,64.43,64.72,78300.0,60.3759,60.8163,60.3759,60.6476,78300.0
2020-05-28 11:30:00,64.79,65.02,64.66,64.76,39309.0,60.7132,60.9288,60.5914,60.6851,39309.0
2020-05-28 12:00:00,64.73,64.98,64.57,64.68,63404.0,60.657,60.8913,60.5071,60.6102,63404.0
2020-05-28 12:30:00,64.64,65.26,64.64,65.15,113245.0,60.5727,61.1537,60.5727,61.0506,113245.0
2020-05-28 13:00:00,65.12,65.6,65.07,65.38,46472.0,61.0225,61.4723,60.9756,61.2661,46472.0
2020-05-28 13:30:00,65.41,65.44,65.11,65.19,40848.0,61.2942,61.3223,61.0131,61.0881,40848.0
2020-05-28 14:00:00,65.21,65.25,64.6,64.63,37459.0,61.1068,61.1443,60.5352,60.5633,37459.0
2020-05-28 14:30:00,64.62,64.75,64.22,64.28,29953.0,60.5539,60.6757,60.1791,60.2353,29953.0
2020-05-28 15:00:00,64.29,64.33,63.62,63.62,60233.0,60.2447,60.2822,59.6169,59.6169,60233.0
2020-05-28 15:30:00,63.66,63.74,63.12,63.3,182294.0,59.6543,59.7293,59.1483,59.317,182294.0
2020-05-29 09:30:00,62.85,63.1,62.17,62.29,35901.0,58.8953,59.1296,58.2581,58.3705,35901.0
2020-05-29 10:00:00,62.23,62.68,62.2,62.4,25351.0,58.3143,58.736,58.2862,58.4736,25351.0
2020-05-29 10:30:00,62.48,62.58,62.36,62.58,11136.0,58.5486,58.6423,58.4361,58.6423,11136.0
2020-05-29 11:00:00,62.58,62.93,62.49,62.72,16886.0,58.6423,58.9703,58.558,58.7735,16886.0
2020-05-29 11:30:00,62.69,62.96,62.66,62.89,13181.0,58.7454,58.9984,58.7173,58.9328,13181.0
2020-05-29 12:00:00,62.9,62.93,62.65,62.8,29223.0,58.9422,58.9703,58.7079,58.8484,29223.0
2020-05-29 12:30:00,62.82,63.12,62.69,63.1,37827.0,58.8672,59.1483,58.7454,59.1296,37827.0
2020-05-29 13:00:00,63.15,63.15,62.9,62.9,24951.0,59.1764,59.1764,58.9422,58.9422,24951.0
2020-05-29 13:30:00,62.93,62.97,62.5,62.57,12147.0,58.9703,59.0077,58.5673,58.6329,12147.0
2020-05-29 14:00:00,62.53,62.92,62.5,62.91,11267.0,58.5954,58.9609,58.5673,58.9515,11267.0
2020-05-29 14:30:00,62.92,62.96,62.35,62.84,16172.0,58.9609,58.9984,58.4268,58.8859,16172.0
2020-05-29 15:00:00,62.88,62.97,62.46,62.63,45546.0,58.9234,59.0077,58.5298,58.6891,45546.0
2020-05-29 15:30:00,62.61,62.86,62.39,62.64,150465.0,58.6704,58.9047,58.4642,58.6985,150465.0
2020-06-01 09:30:00,62.58,63.06,62.27,62.99,26084.0,58.6423,59.0921,58.3518,59.0265,26084.0
2020-06-01 10:00:00,62.89,63.4,62.89,63.25,19586.0,58.9328,59.4107,58.9328,59.2701,19586.0
2020-06-01 10:30:00,63.26,63.56,63.18,63.37,17200.0,59.2795,59.5606,59.2045,59.3826,17200.0
2020-06-01 11:00:00,63.41,63.46,62.96,63.13,22054.0,59.4201,59.4669,58.9984,59.1577,22054.0
2020-06-01 11:30:00,63.15,63.17,62.89,63.06,21644.0,59.1764,59.1952,58.9328,59.0921,21644.0
2020-06-01 12:00:00,63.05,63.07,62.44,62.56,28719.0,59.0827,59.1015,58.5111,58.6235,28719.0
2020-06-01 12:30:00,62.56,62.69,62.46,62.51,31697.0,58.6235,58.7454,58.5298,58.5767,31697.0
2020-06-01 13:00:00,62.54,62.58,62.27,62.37,39969.0,58.6048,58.6423,58.3518,58.4455,39969.0
2020-06-01 13:30:00,62.37,62.46,62.14,62.46,60275.0,58.4455,58.5298,58.23,58.5298,60275.0
2020-06-01 14:00:00,62.46,62.46,61.97,62.02,27318.0,58.5298,58.5298,58.0707,58.1175,27318.0
2020-06-01 14:30:00,62.0,62.03,61.88,62.01,22464.0,58.0988,58.1269,57.9863,58.1082,22464.0
2020-06-01 15:00:00,62.04,62.1,61.81,62.09,23966.0,58.1363,58.1925,57.9207,58.1831,23966.0
2020-06-01 15:30:00,62.1,62.17,61.88,61.95,87403.0,58.1925,58.2581,57.9863,58.0519,87403.0
2020-06-02 09:30:00,62.24,62.36,61.95,62.14,20557.0,58.3237,58.4361,58.0519,58.23,20557.0
2020-06-02 10:00:00,62.1,62.11,61.79,61.88,24267.0,58.1925,58.2019,57.902,57.9863,24267.0
2020-06-02 10:30:00,61.95,62.0,61.62,61.93,18868.0,58.0519,58.0988,57.7427,58.0332,18868.0
2020-06-02 11:00:00,61.95,62.07,61.71,61.71,29452.0,58.0519,58.1644,57.827,57.827,29452.0
2020-06-02 11:30:00,61.71,62.07,61.63,61.94,27408.0,57.827,58.1644,57.7521,58.0426,27408.0
2020-06-02 12:00:00,61.89,62.06,61.87,62.02,19620.0,57.9957,58.155,57.977,58.1175,19620.0
2020-06-02 12:30:00,62.01,62.05,61.95,61.98,29956.0,58.1082,58.1456,58.0519,58.08,29956.0
2020-06-02 13:00:00,62.0,62.32,61.98,62.23,40897.0,58.0988,58.3986,58.08,58.3143,40897.0
2020-06-02 13:30:00,62.24,62.25,61.8,61.98,26658.0,58.3237,58.3331,57.9114,58.08,26658.0
2020-06-02 14:00:00,61.98,62.01,61.88,62.01,14343.0,58.08,58.1082,57.9863,58.1082,14343.0
2020-06-02 14:30:00,62.02,62.16,61.94,62.06,19570.0,58.1175,58.2487,58.0426,58.155,19570.0
2020-06-02 15:00:00,62.08,62.25,61.99,62.06,23777.0,58.1738,58.3331,58.0894,58.155,23777.0
2020-06-02 15:30:00,62.07,62.11,61.83,62.02,84219.0,58.1644,58.2019,57.9395,58.1175,84219.0
2020-06-03 09:30:00,62.49,63.37,62.32,62.6,24164.0,58.558,59.3826,58.3986,58.661,24164.0
2020-06-03 10:00:00,62.6,62.6,62.06,62.21,33572.0,58.661,58.661,58.155,58.2956,33572.0
2020-06-03 10:30:00,62.3,62.33,61.9,61.95,31698.0,58.3799,58.408,58.0051,58.0519,31698.0
2020-06-03 11:00:00,61.9,62.23,61.81,62.06,22129.0,58.0051,58.3143,57.9207,58.155,22129.0
2020-06-03 11:30:00,62.08,62.39,62.07,62.12,20445.0,58.1738,58.4642,58.1644,58.2112,20445.0
2020-06-03 12:00:00,62.1,62.14,61.63,61.78,25987.0,58.1925,58.23,57.7521,57.8926,25987.0
2020-06-03 12:30:00,61.78,61.84,61.68,61.71,22424.0,57.8926,57.9489,57.7989,57.827,22424.0
2020-06-03 13:00:00,61.7,61.84,61.68,61.81,9536.0,57.8177,57.9489,57.7989,57.9207,9536.0
2020-06-03 13:30:00,61.82,62.04,61.79,61.89,14709.0,57.9301,58.1363,57.902,57.9957,14709.0
2020-06-03 14:00:00,61.88,62.0,61.83,61.96,19884.0,57.9863,58.0988,57.9395,58.0613,19884.0
2020-06-03 14:30:00,61.95,62.05,61.83,61.84,37580.0,58.0519,58.1456,57.9395,57.9489,37580.0
2020-06-03 15:00:00,61.85,62.1,61.82,62.07,35792.0,57.9582,58.1925,57.9301,58.1644,35792.0
2020-06-03 15:30:00,62.07,62.16,61.82,62.05,118788.0,58.1644,58.2487,57.9301,58.1456,118788.0
2020-06-04 09:30:00,61.88,62.57,61.85,62.44,26118.0,57.9863,58.6329,57.9582,58.5111,26118.0
2020-06-04 10:00:00,62.45,62.51,61.92,62.2,22016.0,58.5205,58.5767,58.0238,58.2862,22016.0
2020-06-04 10:30:00,62.25,62.39,61.95,62.01,27593.0,58.3331,58.4642,58.0519,58.1082,27593.0
2020-06-04 11:00:00,61.98,62.05,61.78,61.92,14880.0,58.08,58.1456,57.8926,58.0238,14880.0
2020-06-04 11:30:00,61.93,62.04,61.84,61.96,15786.0,58.0332,58.1363,57.9489,58.0613,15786.0
2020-06-04 12:00:00,61.94,61.96,61.49,61.51,23373.0,58.0426,58.0613,57.6209,57.6396,23373.0
2020-06-04 12:30:00,61.53,61.6,61.32,61.57,20299.0,57.6584,57.724,57.4616,57.6958,20299.0
2020-06-04 13:00:00,61.53,61.57,61.38,61.45,23890.0,57.6584,57.6958,57.5178,57.5834,23890.0
2020-06-04 13:30:00,61.48,61.68,61.46,61.57,22868.0,57.6115,57.7989,57.5928,57.6958,22868.0
2020-06-04 14:00:00,61.57,61.59,61.42,61.5,18565.0,57.6958,57.7146,57.5553,57.6302,18565.0
2020-06-04 14:30:00,61.5,61.51,61.16,61.17,18958.0,57.6302,57.6396,57.3116,57.321,18958.0
2020-06-04 15:00:00,61.22,61.32,61.03,61.16,45542.0,57.3679,57.4616,57.1898,57.3116,45542.0
2020-06-04 15:30:00,61.15,61.25,60.65,61.17,187556.0,57.3023,57.396,56.8337,57.321,187556.0
2020-06-05 09:30:00,62.68,62.68,61.41,61.58,32004.0,58.736,58.736,57.5459,57.7052,32004.0
2020-06-05 10:00:00,61.64,61.91,61.53,61.65,47582.0,57.7614,58.0144,57.6584,57.7708,47582.0
2020-06-05 10:30:00,61.65,61.72,61.53,61.6,37721.0,57.7708,57.8364,57.6584,57.724,37721.0
2020-06-05 11:00:00,61.6,62.15,61.57,62.07,70271.0,57.724,58.2393,57.6958,58.1644,70271.0
2020-06-05 11:30:00,62.08,62.2,61.76,61.82,41445.0,58.1738,58.2862,57.8739,57.9301,41445.0
2020-06-05 12:00:00,61.84,61.91,61.65,61.82,25787.0,57.9489,58.0144,57.7708,57.9301,25787.0
2020-06-05 12:30:00,61.84,61.92,61.74,61.77,30515.0,57.9489,58.0238,57.8551,57.8833,30515.0
2020-06-05 13:00:00,61.79,61.83,61.66,61.78,19631.0,57.902,57.9395,57.7802,57.8926,19631.0
2020-06-05 13:30:00,61.83,61.83,61.43,61.51,26614.0,57.9395,57.9395,57.5647,57.6396,26614.0
2020-06-05 14:00:00,61.52,61.73,61.33,61.4,28805.0,57.649,57.8458,57.4709,57.5365,28805.0
2020-06-05 14:30:00,61.42,61.52,61.12,61.2,34442.0,57.5553,57.649,57.2742,57.3491,34442.0
2020-06-05 15:00:00,61.28,61.39,61.16,61.36,32043.0,57.4241,57.5272,57.3116,57.4991,32043.0
2020-06-05 15:30:00,61.35,61.35,60.71,61.09,116521.0,57.4897,57.4897,56.89,57.246,116521.0
2020-06-08 09:30:00,61.66,61.96,61.2,61.71,23159.0,57.7802,58.0613,57.3491,57.827,23159.0
2020-06-08 10:00:00,61.71,62.16,61.71,62.11,22952.0,57.827,58.2487,57.827,58.2019,22952.0
2020-06-08 10:30:00,62.29,62.82,62.15,62.5,19717.0,58.3705,58.8672,58.2393,58.5673,19717.0
2020-06-08 11:00:00,62.51,62.78,62.25,62.3,15471.0,58.5767,58.8297,58.3331,58.3799,15471.0
2020-06-08 11:30:00,62.25,62.39,62.15,62.3,12132.0,58.3331,58.4642,58.2393,58.3799,12132.0
2020-06-08 12:00:00,62.3,62.56,62.3,62.46,16241.0,58.3799,58.6235,58.3799,58.5298,16241.0
2020-06-08 12:30:00,62.55,62.62,62.43,62.49,11124.0,58.6142,58.6798,58.5017,58.558,11124.0
2020-06-08 13:00:00,62.55,62.65,62.45,62.52,10628.0,58.6142,58.7079,58.5205,58.5861,10628.0
2020-06-08 13:30:00,62.54,62.72,62.51,62.58,9776.0,58.6048,58.7735,58.5767,58.6423,9776.0
2020-06-08 14:00:00,62.52,62.8,62.52,62.75,15173.0,58.5861,58.8484,58.5861,58.8016,15173.0
2020-06-08 14:30:00,62.72,62.93,62.49,62.91,43177.0,58.7735,58.9703,58.558,58.9515,43177.0
2020-06-08 15:00:00,62.93,62.93,62.73,62.87,21835.0,58.9703,58.9703,58.7829,58.914,21835.0
2020-06-08 15:30:00,62.88,63.25,62.85,63.25,96808.0,58.9234,59.2701,58.8953,59.2701,96808.0
2020-06-09 09:30:00,62.67,62.76,61.67,62.43,11746.0,58.7266,58.811,57.7895,58.5017,11746.0
2020-06-09 10:00:00,62.51,62.7,62.4,62.68,17990.0,58.5767,58.7547,58.4736,58.736,17990.0
2020-06-09 10:30:00,62.65,63.28,62.63,63.11,9772.0,58.7079,59.2982,58.6891,59.1389,9772.0
2020-06-09 11:00:00,63.07,63.19,62.92,63.17,8751.0,59.1015,59.2139,58.9609,59.1952,8751.0
2020-06-09 11:30:00,63.18,63.3,63.03,63.25,12025.0,59.2045,59.317,59.064,59.2701,12025.0
2020-06-09 12:00:00,63.24,63.28,63.02,63.28,7427.0,59.2608,59.2982,59.0546,59.2982,7427.0
2020-06-09 12:30:00,63.33,63.54,63.26,63.48,9836.0,59.3451,59.5419,59.2795,59.4857,9836.0
2020-06-09 13:00:00,63.49,63.6,63.46,63.55,11970.0,59.495,59.5981,59.4669,59.5513,11970.0
2020-06-09 13:30:00,63.53,63.72,63.51,63.57,6906.0,59.5325,59.7106,59.5138,59.57,6906.0
2020-06-09 14:00:00,63.64,63.64,63.42,63.47,10542.0,59.6356,59.6356,59.4294,59.4763,10542.0
2020-06-09 14:30:00,63.48,63.61,63.46,63.61,12061.0,59.4857,59.6075,59.4669,59.6075,12061.0
2020-06-09 15:00:00,63.61,63.63,63.38,63.49,17746.0,59.6075,59.6262,59.392,59.495,17746.0
2020-06-09 15:30:00,63.51,63.51,62.99,63.1,59124.0,59.5138,59.5138,59.0265,59.1296,59124.0
2020-06-10 09:30:00,63.51,63.51,62.62,62.89,11357.0,59.5138,59.5138,58.6798,58.9328,11357.0
2020-06-10 10:00:00,62.91,63.03,62.15,62.32,14791.0,58.9515,59.064,58.2393,58.3986,14791.0
2020-06-10 10:30:00,62.34,63.23,62.28,63.02,42947.0,58.4174,59.2514,58.3612,59.0546,42947.0
2020-06-10 11:00:00,63.02,63.26,62.91,63.13,22874.0,59.0546,59.2795,58.9515,59.1577,22874.0
2020-06-10 11:30:00,63.13,63.32,62.96,63.23,11490.0,59.1577,59.3357,58.9984,59.2514,11490.0
2020-06-10 12:00:00,63.17,63.26,63.1,63.1,21391.0,59.1952,59.2795,59.1296,59.1296,21391.0
2020-06-10 12:30:00,63.1,63.3,63.1,63.22,9783.0,59.1296,59.317,59.1296,59.242,9783.0
2020-06-10 13:00:00,63.18,63.29,63.11,63.28,6754.0,59.2045,59.3076,59.1389,59.2982,6754.0
2020-06-10 13:30:00,63.27,63.41,63.18,63.18,13619.0,59.2889,59.4201,59.2045,59.2045,13619.0
2020-06-10 14:00:00,63.24,63.34,63.11,63.19,23342.0,59.2608,59.3545,59.1389,59.2139,23342.0
2020-06-10 14:30:00,63.21,63.27,62.64,62.94,38561.0,59.2326,59.2889,58.6985,58.9796,38561.0
2020-06-10 15:00:00,62.94,63.17,62.76,63.11,41037.0,58.9796,59.1952,58.811,59.1389,41037.0
2020-06-10 15:30:00,63.15,63.15,62.49,62.49,57729.0,59.1764,59.1764,58.558,58.558,57729.0
2020-06-11 09:30:00,60.62,61.21,60.4,61.07,17358.0,56.8056,57.3585,56.5995,57.2273,17358.0
2020-06-11 10:00:00,61.22,61.24,60.71,60.77,13856.0,57.3679,57.3866,56.89,56.9462,13856.0
2020-06-11 10:30:00,60.77,61.13,60.52,60.61,12561.0,56.9462,57.2835,56.7119,56.7962,12561.0
2020-06-11 11:00:00,60.56,60.78,60.41,60.57,17792.0,56.7494,56.9556,56.6088,56.7588,17792.0
2020-06-11 11:30:00,60.64,60.7,60.27,60.58,16355.0,56.8244,56.8806,56.4776,56.7681,16355.0
2020-06-11 12:00:00,60.58,60.63,60.27,60.46,30006.0,56.7681,56.815,56.4776,56.6557,30006.0
2020-06-11 12:30:00,60.49,60.81,60.49,60.59,16786.0,56.6838,56.9837,56.6838,56.7775,16786.0
2020-06-11 13:00:00,60.55,60.86,60.55,60.61,88759.0,56.74,57.0305,56.74,56.7962,88759.0
2020-06-11 13:30:00,60.53,61.04,60.43,60.96,34704.0,56.7213,57.1992,56.6276,57.1242,34704.0
2020-06-11 14:00:00,61.01,61.02,60.56,60.66,21001.0,57.1711,57.1804,56.7494,56.8431,21001.0
2020-06-11 14:30:00,60.62,60.7,60.12,60.32,21717.0,56.8056,56.8806,56.3371,56.5245,21717.0
2020-06-11 15:00:00,60.2,60.37,59.76,59.79,22750.0,56.412,56.5713,55.9997,56.0278,22750.0
2020-06-11 15:30:00,59.78,60.01,59.35,59.42,100860.0,56.0185,56.234,55.6155,55.6811,100860.0
2020-06-12 09:30:00,60.97,61.42,60.2,60.32,22007.0,57.1336,57.5553,56.412,56.5245,22007.0
2020-06-12 10:00:00,60.15,60.5,59.87,60.14,30750.0,56.3652,56.6932,56.1028,56.3558,30750.0
2020-06-12 10:30:00,60.08,60.18,59.21,59.25,15904.0,56.2996,56.3933,55.4843,55.5218,15904.0
2020-06-12 11:00:00,59.22,59.25,58.69,59.05,15770.0,55.4937,55.5218,54.9971,55.3344,15770.0
2020-06-12 11:30:00,59.05,59.71,59.01,59.66,11368.0,55.3344,55.9529,55.2969,55.906,11368.0
2020-06-12 12:00:00,59.69,59.86,59.5,59.62,9801.0,55.9341,56.0934,55.7561,55.8685,9801.0
2020-06-12 12:30:00,59.57,59.57,58.95,59.1,19560.0,55.8217,55.8217,55.2407,55.3813,19560.0
2020-06-12 13:00:00,59.1,59.1,58.34,58.46,16455.0,55.3813,55.3813,54.6691,54.7815,16455.0
2020-06-12 13:30:00,58.47,58.47,57.81,57.87,17372.0,54.7909,54.7909,54.1724,54.2287,17372.0
2020-06-12 14:00:00,57.86,58.49,57.86,58.44,20095.0,54.2193,54.8096,54.2193,54.7628,20095.0
2020-06-12 14:30:00,58.45,58.73,58.3,58.6,19085.0,54.7722,55.0345,54.6316,54.9127,19085.0
2020-06-12 15:00:00,58.63,58.87,58.39,58.54,28155.0,54.9408,55.1657,54.7159,54.8565,28155.0
2020-06-12 15:30:00,58.54,58.96,58.28,58.78,125531.0,54.8565,55.2501,54.6129,55.0814,125531.0
2020-06-15 09:30:00,57.6,58.02,57.28,57.89,14669.0,53.9756,54.3692,53.6758,54.2474,14669.0
2020-06-15 10:00:00,57.85,58.16,57.79,57.84,12656.0,54.2099,54.5004,54.1537,54.2005,12656.0
2020-06-15 10:30:00,57.91,58.41,57.62,58.22,21221.0,54.2661,54.7347,53.9944,54.5566,21221.0
2020-06-15 11:00:00,58.23,58.72,58.15,58.18,15164.0,54.566,55.0252,54.491,54.5192,15164.0
2020-06-15 11:30:00,58.25,58.49,58.17,58.32,26633.0,54.5847,54.8096,54.5098,54.6503,26633.0
2020-06-15 12:00:00,58.29,58.73,58.27,58.64,14407.0,54.6222,55.0345,54.6035,54.9502,14407.0
2020-06-15 12:30:00,58.62,58.84,58.58,58.8,24616.0,54.9315,55.1376,54.894,55.1001,24616.0
2020-06-15 13:00:00,58.82,59.28,58.78,58.97,20904.0,55.1189,55.5499,55.0814,55.2594,20904.0
2020-06-15 13:30:00,58.95,58.98,58.73,58.82,12804.0,55.2407,55.2688,55.0345,55.1189,12804.0
2020-06-15 14:00:00,58.82,59.76,58.82,59.76,179783.0,55.1189,55.9997,55.1189,55.9997,179783.0
2020-06-15 14:30:00,59.89,59.98,59.36,59.57,52138.0,56.1216,56.2059,55.6249,55.8217,52138.0
2020-06-15 15:00:00,59.58,59.67,59.4,59.4,34891.0,55.8311,55.9154,55.6624,55.6624,34891.0
2020-06-15 15:30:00,59.43,59.44,59.07,59.34,158622.0,55.6905,55.6999,55.3531,55.6062,158622.0
2020-06-16 09:30:00,61.3,61.65,60.85,60.94,14957.0,57.4428,57.7708,57.0211,57.1055,14957.0
2020-06-16 10:00:00,60.71,61.55,60.71,61.32,20894.0,56.89,57.6771,56.89,57.4616,20894.0
2020-06-16 10:30:00,61.33,61.46,60.54,60.57,8394.0,57.4709,57.5928,56.7307,56.7588,8394.0
2020-06-16 11:00:00,60.3,61.03,60.1,60.85,9460.0,56.5058,57.1898,56.3183,57.0211,9460.0
2020-06-16 11:30:00,60.81,61.02,60.15,60.15,10789.0,56.9837,57.1804,56.3652,56.3652,10789.0
2020-06-16 12:00:00,60.19,60.42,60.0,60.23,21743.0,56.4027,56.6182,56.2246,56.4402,21743.0
2020-06-16 12:30:00,60.21,60.45,60.14,60.24,32190.0,56.4214,56.6463,56.3558,56.4495,32190.0
2020-06-16 13:00:00,60.26,60.3,60.15,60.29,10361.0,56.4683,56.5058,56.3652,56.4964,10361.0
2020-06-16 13:30:00,60.22,60.22,59.77,59.86,13414.0,56.4308,56.4308,56.0091,56.0934,13414.0
2020-06-16 14:00:00,59.88,60.12,59.83,59.97,18319.0,56.1122,56.3371,56.0653,56.1965,18319.0
2020-06-16 14:30:00,59.97,60.16,59.81,59.94,17780.0,56.1965,56.3746,56.0466,56.1684,17780.0
2020-06-16 15:00:00,59.96,60.02,59.57,59.94,13383.0,56.1871,56.2434,55.8217,56.1684,13383.0
2020-06-16 15:30:00,59.95,60.18,59.84,59.95,77060.0,56.1778,56.3933,56.0747,56.1778,77060.0
2020-06-17 09:30:00,60.0,60.39,59.98,60.03,22413.0,56.2246,56.5901,56.2059,56.2527,22413.0
2020-06-17 10:00:00,60.07,60.67,60.07,60.16,17194.0,56.2902,56.8525,56.2902,56.3746,17194.0
2020-06-17 10:30:00,60.11,60.42,60.04,60.11,14189.0,56.3277,56.6182,56.2621,56.3277,14189.0
2020-06-17 11:00:00,60.17,60.33,60.09,60.18,19074.0,56.3839,56.5339,56.309,56.3933,19074.0
2020-06-17 11:30:00,60.13,60.53,60.1,60.45,20896.0,56.3465,56.7213,56.3183,56.6463,20896.0
2020-06-17 12:00:00,60.41,60.54,60.37,60.38,19233.0,56.6088,56.7307,56.5713,56.5807,19233.0
2020-06-17 12:30:00,60.34,60.42,60.27,60.38,20557.0,56.5432,56.6182,56.4776,56.5807,20557.0
2020-06-17 13:00:00,60.41,60.55,60.35,60.51,21433.0,56.6088,56.74,56.5526,56.7025,21433.0
2020-06-17 13:30:00,60.48,60.78,60.48,60.75,16001.0,56.6744,56.9556,56.6744,56.9274,16001.0
2020-06-17 14:00:00,60.72,60.72,60.46,60.55,18821.0,56.8993,56.8993,56.6557,56.74,18821.0
2020-06-17 14:30:00,60.55,60.61,60.42,60.44,14074.0,56.74,56.7962,56.6182,56.6369,14074.0
2020-06-17 15:00:00,60.39,60.41,60.13,60.2,19283.0,56.5901,56.6088,56.3465,56.412,19283.0
2020-06-17 15:30:00,60.17,60.41,60.11,60.28,55963.0,56.3839,56.6088,56.3277,56.487,55963.0
2020-06-18 09:30:00,59.74,60.05,59.51,59.51,7886.0,55.981,56.2715,55.7655,55.7655,7886.0
2020-06-18 10:00:00,59.7,59.85,59.54,59.59,9985.0,55.9435,56.0841,55.7936,55.8404,9985.0
2020-06-18 10:30:00,59.53,59.91,59.51,59.67,16253.0,55.7842,56.1403,55.7655,55.9154,16253.0
2020-06-18 11:00:00,59.64,59.69,59.44,59.48,13714.0,55.8873,55.9341,55.6999,55.7374,13714.0
2020-06-18 11:30:00,59.48,59.52,59.07,59.13,9133.0,55.7374,55.7748,55.3531,55.4094,9133.0
2020-06-18 12:00:00,59.12,59.15,58.83,59.08,20510.0,55.4,55.4281,55.1283,55.3625,20510.0
2020-06-18 12:30:00,59.08,59.08,58.9,59.05,11644.0,55.3625,55.3625,55.1938,55.3344,11644.0
2020-06-18 13:00:00,59.04,59.11,58.87,58.97,11972.0,55.325,55.3906,55.1657,55.2594,11972.0
2020-06-18 13:30:00,58.99,59.09,58.9,58.96,15365.0,55.2782,55.3719,55.1938,55.2501,15365.0
2020-06-18 14:00:00,58.94,58.95,58.71,58.81,15285.0,55.2313,55.2407,55.0158,55.1095,15285.0
2020-06-18 14:30:00,58.82,58.85,58.66,58.73,18676.0,55.1189,55.147,54.9689,55.0345,18676.0
2020-06-18 15:00:00,58.72,59.0,58.49,59.0,21376.0,55.0252,55.2876,54.8096,55.2876,21376.0
2020-06-18 15:30:00,58.99,58.99,58.7,58.93,43704.0,55.2782,55.2782,55.0064,55.222,43704.0
2020-06-19 09:30:00,59.54,59.94,59.54,59.82,23647.0,55.7936,56.1684,55.7936,56.056,23647.0
2020-06-19 10:00:00,59.82,60.12,59.66,59.66,7720.0,56.056,56.3371,55.906,55.906,7720.0
2020-06-19 10:30:00,59.72,59.77,59.24,59.32,9302.0,55.9622,56.0091,55.5125,55.5874,9302.0
2020-06-19 11:00:00,59.34,59.54,59.27,59.4,6475.0,55.6062,55.7936,55.5406,55.6624,6475.0
2020-06-19 11:30:00,59.36,59.36,59.17,59.23,5250.0,55.6249,55.6249,55.4469,55.5031,5250.0
2020-06-19 12:00:00,59.22,59.22,58.42,58.67,10728.0,55.4937,55.4937,54.744,54.9783,10728.0
2020-06-19 12:30:00,58.71,58.72,58.41,58.62,19996.0,55.0158,55.0252,54.7347,54.9315,19996.0
2020-06-19 13:00:00,58.6,58.61,58.17,58.23,18821.0,54.9127,54.9221,54.5098,54.566,18821.0
2020-06-19 13:30:00,58.23,58.47,58.1,58.19,11637.0,54.566,54.7909,54.4442,54.5285,11637.0
2020-06-19 14:00:00,58.19,58.29,58.0,58.04,11316.0,54.5285,54.6222,54.3505,54.388,11316.0
2020-06-19 14:30:00,58.01,58.54,57.97,58.51,5311.0,54.3598,54.8565,54.3224,54.8284,5311.0
2020-06-19 15:00:00,58.49,58.67,58.47,58.58,12356.0,54.8096,54.9783,54.7909,54.894,12356.0
2020-06-19 15:30:00,58.53,58.63,58.15,58.16,74351.0,54.8471,54.9408,54.491,54.5004,74351.0
2020-06-22 09:30:00,58.8,58.8,58.03,58.33,15997.0,55.1001,55.1001,54.3786,54.6597,15997.0
2020-06-22 10:00:00,58.21,58.84,58.21,58.67,6813.0,54.5473,55.1376,54.5473,54.9783,6813.0
2020-06-22 10:30:00,58.7,58.7,58.23,58.23,16200.0,55.0064,55.0064,54.566,54.566,16200.0
2020-06-22 11:00:00,58.19,58.28,58.06,58.19,10155.0,54.5285,54.6129,54.4067,54.5285,10155.0
2020-06-22 11:30:00,58.16,58.45,58.16,58.23,7496.0,54.5004,54.7722,54.5004,54.566,7496.0
2020-06-22 12:00:00,58.24,58.56,58.18,58.52,9881.0,54.5754,54.8752,54.5192,54.8378,9881.0
2020-06-22 12:30:00,58.49,58.75,58.49,58.54,6293.0,54.8096,55.0533,54.8096,54.8565,6293.0
2020-06-22 13:00:00,58.49,58.64,58.3,58.31,9926.0,54.8096,54.9502,54.6316,54.641,9926.0
2020-06-22 13:30:00,58.31,58.59,58.31,58.57,6561.0,54.641,54.9034,54.641,54.8846,6561.0
2020-06-22 14:00:00,58.55,58.8,58.44,58.78,17090.0,54.8659,55.1001,54.7628,55.0814,17090.0
2020-06-22 14:30:00,58.76,58.94,58.76,58.87,6735.0,55.0627,55.2313,55.0627,55.1657,6735.0
2020-06-22 15:00:00,58.83,58.84,58.29,58.44,13429.0,55.1283,55.1376,54.6222,54.7628,13429.0
2020-06-22 15:30:00,58.46,58.66,58.44,58.65,39684.0,54.7815,54.9689,54.7628,54.9596,39684.0
2020-06-23 09:30:00,59.13,59.26,58.87,58.96,9904.0,55.4094,55.5312,55.1657,55.2501,9904.0
2020-06-23 10:00:00,58.85,59.0,58.7,58.93,5867.0,55.147,55.2876,55.0064,55.222,5867.0
2020-06-23 10:30:00,58.87,58.87,58.45,58.57,4172.0,55.1657,55.1657,54.7722,54.8846,4172.0
2020-06-23 11:00:00,58.59,58.65,58.36,58.58,3925.0,54.9034,54.9596,54.6878,54.894,3925.0
2020-06-23 11:30:00,58.62,58.63,58.25,58.36,5287.0,54.9315,54.9408,54.5847,54.6878,5287.0
2020-06-23 12:00:00,58.4,58.5,58.35,58.42,9941.0,54.7253,54.819,54.6785,54.744,9941.0
2020-06-23 12:30:00,58.44,58.5,58.4,58.47,5959.0,54.7628,54.819,54.7253,54.7909,5959.0
2020-06-23 13:00:00,58.48,58.57,58.44,58.46,8946.0,54.8003,54.8846,54.7628,54.7815,8946.0
2020-06-23 13:30:00,58.5,58.51,58.33,58.38,14442.0,54.819,54.8284,54.6597,54.7066,14442.0
2020-06-23 14:00:00,58.43,58.48,58.24,58.42,20264.0,54.7534,54.8003,54.5754,54.744,20264.0
2020-06-23 14:30:00,58.44,58.5,58.07,58.1,28178.0,54.7628,54.819,54.4161,54.4442,28178.0
2020-06-23 15:00:00,58.1,58.33,58.06,58.1,9978.0,54.4442,54.6597,54.4067,54.4442,9978.0
2020-06-23 15:30:00,58.06,58.15,57.93,57.98,69665.0,54.4067,54.491,54.2849,54.3317,69665.0
2020-06-24 09:30:00,57.69,57.75,57.42,57.44,9851.0,54.06,54.1162,53.807,53.8257,9851.0
2020-06-24 10:00:00,57.49,57.56,57.36,57.38,10686.0,53.8726,53.9382,53.7507,53.7695,10686.0
2020-06-24 10:30:00,57.43,57.43,57.04,57.14,21211.0,53.8163,53.8163,53.4509,53.5446,21211.0
2020-06-24 11:00:00,57.16,57.22,56.65,56.72,12435.0,53.5633,53.6196,53.0854,53.151,12435.0
2020-06-24 11:30:00,56.69,56.71,56.17,56.32,8776.0,53.1229,53.1416,52.6356,52.7762,8776.0
2020-06-24 12:00:00,56.32,56.51,56.24,56.32,10265.0,52.7762,52.9542,52.7012,52.7762,10265.0
2020-06-24 12:30:00,56.26,56.43,56.2,56.34,25001.0,52.72,52.8793,52.6637,52.7949,25001.0
2020-06-24 13:00:00,56.32,56.43,56.16,56.16,6522.0,52.7762,52.8793,52.6263,52.6263,6522.0
2020-06-24 13:30:00,56.09,56.14,55.95,56.08,12937.0,52.5607,52.6075,52.4295,52.5513,12937.0
2020-06-24 14:00:00,56.1,56.37,56.01,56.23,11345.0,52.57,52.823,52.4857,52.6918,11345.0
2020-06-24 14:30:00,56.21,56.23,56.0,56.15,9200.0,52.6731,52.6918,52.4763,52.6169,9200.0
2020-06-24 15:00:00,56.17,56.43,56.16,56.19,15088.0,52.6356,52.8793,52.6263,52.6544,15088.0
2020-06-24 15:30:00,56.23,56.35,55.87,55.9,67974.0,52.6918,52.8043,52.3545,52.3826,67974.0
2020-06-25 09:30:00,55.4,55.42,54.71,55.01,8659.0,51.9141,51.9328,51.2675,51.5486,8659.0
2020-06-25 10:00:00,55.11,55.74,54.95,55.74,11628.0,51.6423,52.2327,51.4924,52.2327,11628.0
2020-06-25 10:30:00,55.7,55.7,55.13,55.4,43589.0,52.1952,52.1952,51.6611,51.9141,43589.0
2020-06-25 11:00:00,55.36,55.65,55.3,55.43,12773.0,51.8766,52.1483,51.8204,51.9422,12773.0
2020-06-25 11:30:00,55.4,55.51,55.2,55.49,11288.0,51.9141,52.0172,51.7267,51.9984,11288.0
2020-06-25 12:00:00,55.63,55.63,55.35,55.39,14707.0,52.1296,52.1296,51.8672,51.9047,14707.0
2020-06-25 12:30:00,55.4,55.6,55.34,55.54,16467.0,51.9141,52.1015,51.8579,52.0453,16467.0
2020-06-25 13:00:00,55.53,55.53,55.3,55.4,19473.0,52.0359,52.0359,51.8204,51.9141,19473.0
2020-06-25 13:30:00,55.37,55.43,55.14,55.32,26027.0,51.886,51.9422,51.6704,51.8391,26027.0
2020-06-25 14:00:00,55.32,55.44,55.21,55.29,21890.0,51.8391,51.9516,51.736,51.811,21890.0
2020-06-25 14:30:00,55.28,55.45,55.19,55.41,18069.0,51.8016,51.9609,51.7173,51.9234,18069.0
2020-06-25 15:00:00,55.41,55.93,55.36,55.87,59248.0,51.9234,52.4107,51.8766,52.3545,59248.0
2020-06-25 15:30:00,55.87,56.22,55.8,56.19,84340.0,52.3545,52.6825,52.2889,52.6544,84340.0
2020-06-26 09:30:00,55.91,56.43,55.54,56.39,7159.0,52.392,52.8793,52.0453,52.8418,7159.0
2020-06-26 10:00:00,56.48,56.57,55.96,56.16,9920.0,52.9261,53.0105,52.4388,52.6263,9920.0
2020-06-26 10:30:00,56.15,56.21,55.79,55.9,6786.0,52.6169,52.6731,52.2795,52.3826,6786.0
2020-06-26 11:00:00,55.9,56.16,55.85,55.88,19453.0,52.3826,52.6263,52.3358,52.3639,19453.0
2020-06-26 11:30:00,55.84,55.92,55.72,55.82,8952.0,52.3264,52.4014,52.2139,52.3076,8952.0
2020-06-26 12:00:00,55.82,55.83,55.42,55.67,5882.0,52.3076,52.317,51.9328,52.1671,5882.0
2020-06-26 12:30:00,55.65,55.69,55.51,55.64,6456.0,52.1483,52.1858,52.0172,52.139,6456.0
2020-06-26 13:00:00,55.64,55.69,55.53,55.6,18153.0,52.139,52.1858,52.0359,52.1015,18153.0
2020-06-26 13:30:00,55.6,55.62,55.54,55.59,9120.0,52.1015,52.1202,52.0453,52.0921,9120.0
2020-06-26 14:00:00,55.54,55.57,55.32,55.38,7875.0,52.0453,52.0734,51.8391,51.8953,7875.0
2020-06-26 14:30:00,55.37,55.58,55.28,55.41,22133.0,51.886,52.0827,51.8016,51.9234,22133.0
2020-06-26 15:00:00,55.46,55.48,55.22,55.34,10229.0,51.9703,51.989,51.7454,51.8579,10229.0
2020-06-26 15:30:00,55.3,55.58,55.2,55.21,71869.0,51.8204,52.0827,51.7267,51.736,71869.0
2020-06-29 09:30:00,55.34,56.19,55.27,55.93,22972.0,51.8579,52.6544,51.7923,52.4107,22972.0
2020-06-29 10:00:00,55.86,56.1,55.86,55.98,28801.0,52.3451,52.57,52.3451,52.4576,28801.0
2020-06-29 10:30:00,56.0,56.06,55.88,55.97,19620.0,52.4763,52.5325,52.3639,52.4482,19620.0
2020-06-29 11:00:00,55.91,56.07,55.81,55.95,17338.0,52.392,52.5419,52.2983,52.4295,17338.0
2020-06-29 11:30:00,55.99,56.02,55.9,55.98,17704.0,52.467,52.4951,52.3826,52.4576,17704.0
2020-06-29 12:00:00,55.95,56.08,55.87,56.08,15753.0,52.4295,52.5513,52.3545,52.5513,15753.0
2020-06-29 12:30:00,56.11,56.19,55.89,55.96,24341.0,52.5794,52.6544,52.3732,52.4388,24341.0
2020-06-29 13:00:00,55.96,56.01,55.89,55.94,18576.0,52.4388,52.4857,52.3732,52.4201,18576.0
2020-06-29 13:30:00,55.92,56.06,55.89,55.94,13484.0,52.4014,52.5325,52.3732,52.4201,13484.0
2020-06-29 14:00:00,55.96,55.96,55.8,55.9,7558.0,52.4388,52.4388,52.2889,52.3826,7558.0
2020-06-29 14:30:00,55.9,55.95,55.82,55.87,7684.0,52.3826,52.4295,52.3076,52.3545,7684.0
2020-06-29 15:00:00,55.85,55.86,55.61,55.79,14903.0,52.3358,52.3451,52.1109,52.2795,14903.0
2020-06-29 15:30:00,55.83,56.11,55.72,56.11,69126.0,52.317,52.5794,52.2139,52.5794,69126.0
2020-06-30 09:30:00,56.19,56.41,55.76,55.85,12235.0,52.6544,52.8605,52.2514,52.3358,12235.0
2020-06-30 10:00:00,56.03,56.27,55.91,56.02,73286.0,52.5044,52.7293,52.392,52.4951,73286.0
2020-06-30 10:30:00,56.02,56.17,55.84,56.1,35595.0,52.4951,52.6356,52.3264,52.57,35595.0
2020-06-30 11:00:00,56.14,56.58,56.14,56.57,8278.0,52.6075,53.0198,52.6075,53.0105,8278.0
2020-06-30 11:30:00,56.55,56.64,56.36,56.62,7167.0,52.9917,53.0761,52.8137,53.0573,7167.0
2020-06-30 12:00:00,56.61,56.77,56.58,56.73,13569.0,53.0479,53.1979,53.0198,53.1604,13569.0
2020-06-30 12:30:00,56.7,56.7,56.52,56.64,11180.0,53.1323,53.1323,52.9636,53.0761,11180.0
2020-06-30 13:00:00,56.64,56.65,56.39,56.44,13189.0,53.0761,53.0854,52.8418,52.8886,13189.0
2020-06-30 13:30:00,56.46,56.51,56.24,56.3,13726.0,52.9074,52.9542,52.7012,52.7574,13726.0
2020-06-30 14:00:00,56.3,56.37,56.21,56.25,28569.0,52.7574,52.823,52.6731,52.7106,28569.0
2020-06-30 14:30:00,56.27,56.52,56.19,56.52,37593.0,52.7293,52.9636,52.6544,52.9636,37593.0
2020-06-30 15:00:00,56.48,56.74,56.38,56.64,17079.0,52.9261,53.1698,52.8324,53.0761,17079.0
2020-06-30 15:30:00,56.62,56.72,56.49,56.6,73291.0,53.0573,53.151,52.9355,53.0386,73291.0
2020-07-01 09:30:00,56.98,57.47,56.86,56.92,13685.0,53.3947,53.8538,53.2822,53.3384,13685.0
2020-07-01 10:00:00,56.98,57.33,56.85,57.26,6756.0,53.3947,53.7226,53.2728,53.657,6756.0
2020-07-01 10:30:00,57.28,57.41,57.06,57.1,10544.0,53.6758,53.7976,53.4696,53.5071,10544.0
2020-07-01 11:00:00,57.12,57.15,56.32,56.33,11617.0,53.5258,53.554,52.7762,52.7856,11617.0
2020-07-01 11:30:00,56.37,56.73,56.34,56.67,6066.0,52.823,53.1604,52.7949,53.1042,6066.0
2020-07-01 12:00:00,56.64,56.99,56.63,56.95,5796.0,53.0761,53.404,53.0667,53.3665,5796.0
2020-07-01 12:30:00,56.95,57.02,56.75,56.84,6812.0,53.3665,53.4321,53.1791,53.2635,6812.0
2020-07-01 13:00:00,56.83,56.84,56.72,56.8,7334.0,53.2541,53.2635,53.151,53.226,7334.0
2020-07-01 13:30:00,56.81,57.07,56.8,56.87,11730.0,53.2354,53.479,53.226,53.2916,11730.0
2020-07-01 14:00:00,56.87,56.9,56.57,56.71,14567.0,53.2916,53.3197,53.0105,53.1416,14567.0
2020-07-01 14:30:00,56.72,56.72,56.55,56.64,7988.0,53.151,53.151,52.9917,53.0761,7988.0
2020-07-01 15:00:00,56.74,56.88,56.71,56.85,11220.0,53.1698,53.3009,53.1416,53.2728,11220.0
2020-07-01 15:30:00,56.84,56.9,56.42,56.45,50032.0,53.2635,53.3197,52.8699,52.898,50032.0
2020-07-02 09:30:00,57.0,57.39,56.62,56.77,14349.0,53.4134,53.7789,53.0573,53.1979,14349.0
2020-07-02 10:00:00,56.84,56.88,56.5,56.52,11307.0,53.2635,53.3009,52.9449,52.9636,11307.0
2020-07-02 10:30:00,56.52,56.8,56.44,56.46,7399.0,52.9636,53.226,52.8886,52.9074,7399.0
2020-07-02 11:00:00,56.46,56.46,56.24,56.43,11110.0,52.9074,52.9074,52.7012,52.8793,11110.0
2020-07-02 11:30:00,56.46,56.52,56.27,56.36,19921.0,52.9074,52.9636,52.7293,52.8137,19921.0
2020-07-02 12:00:00,56.41,56.49,56.31,56.45,8275.0,52.8605,52.9355,52.7668,52.898,8275.0
2020-07-02 12:30:00,56.45,56.45,56.27,56.28,10551.0,52.898,52.898,52.7293,52.7387,10551.0
2020-07-02 13:00:00,56.28,56.3,56.11,56.27,11004.0,52.7387,52.7574,52.5794,52.7293,11004.0
2020-07-02 13:30:00,56.27,56.39,56.26,56.29,13329.0,52.7293,52.8418,52.72,52.7481,13329.0
2020-07-02 14:00:00,56.29,56.32,56.11,56.32,17919.0,52.7481,52.7762,52.5794,52.7762,17919.0
2020-07-02 14:30:00,56.32,56.41,56.22,56.22,14197.0,52.7762,52.8605,52.6825,52.6825,14197.0
2020-07-02 15:00:00,56.22,56.31,56.16,56.27,19599.0,52.6825,52.7668,52.6263,52.7293,19599.0
2020-07-02 15:30:00,56.28,56.32,56.01,56.09,56362.0,52.7387,52.7762,52.4857,52.5607,56362.0
2020-07-06 09:30:00,56.84,56.99,56.43,56.49,27149.0,53.2635,53.404,52.8793,52.9355,27149.0
2020-07-06 10:00:00,56.48,56.57,56.18,56.23,6155.0,52.9261,53.0105,52.645,52.6918,6155.0
2020-07-06 10:30:00,56.14,56.22,56.02,56.16,7243.0,52.6075,52.6825,52.4951,52.6263,7243.0
2020-07-06 11:00:00,56.21,56.26,56.13,56.16,10963.0,52.6731,52.72,52.5981,52.6263,10963.0
2020-07-06 11:30:00,56.12,56.12,55.53,55.56,22293.0,52.5888,52.5888,52.0359,52.064,22293.0
2020-07-06 12:00:00,55.55,55.68,55.55,55.58,17929.0,52.0546,52.1765,52.0546,52.0827,17929.0
2020-07-06 12:30:00,55.58,55.76,55.52,55.73,17872.0,52.0827,52.2514,52.0265,52.2233,17872.0
2020-07-06 13:00:00,55.74,55.83,55.6,55.76,19099.0,52.2327,52.317,52.1015,52.2514,19099.0
2020-07-06 13:30:00,55.76,55.94,55.74,55.94,13681.0,52.2514,52.4201,52.2327,52.4201,13681.0
2020-07-06 14:00:00,55.96,55.97,55.65,55.7,17763.0,52.4388,52.4482,52.1483,52.1952,17763.0
2020-07-06 14:30:00,55.71,55.85,55.64,55.85,40475.0,52.2046,52.3358,52.139,52.3358,40475.0
2020-07-06 15:00:00,55.86,56.08,55.76,55.93,31346.0,52.3451,52.5513,52.2514,52.4107,31346.0
2020-07-06 15:30:00,55.94,56.12,55.86,55.99,78342.0,52.4201,52.5888,52.3451,52.467,78342.0
2020-07-07 09:30:00,55.77,55.85,55.28,55.84,17229.0,52.2608,52.3358,51.8016,52.3264,17229.0
2020-07-07 10:00:00,55.78,56.24,55.41,55.42,9929.0,52.2702,52.7012,51.9234,51.9328,9929.0
2020-07-07 10:30:00,55.47,55.47,54.99,55.16,10118.0,51.9797,51.9797,51.5299,51.6892,10118.0
2020-07-07 11:00:00,55.08,55.1,54.97,55.04,25849.0,51.6142,51.633,51.5111,51.5767,25849.0
2020-07-07 11:30:00,55.05,55.05,54.94,54.95,6603.0,51.5861,51.5861,51.483,51.4924,6603.0
2020-07-07 12:00:00,54.98,54.98,54.87,54.95,4303.0,51.5205,51.5205,51.4174,51.4924,4303.0
2020-07-07 12:30:00,54.88,54.9,54.74,54.79,4495.0,51.4268,51.4455,51.2956,51.3425,4495.0
2020-07-07 13:00:00,54.77,54.77,54.5,54.65,23216.0,51.3237,51.3237,51.0707,51.2113,23216.0
2020-07-07 13:30:00,54.64,54.83,54.59,54.81,7964.0,51.2019,51.3799,51.155,51.3612,7964.0
2020-07-07 14:00:00,54.79,54.83,54.72,54.76,12001.0,51.3425,51.3799,51.2769,51.3143,12001.0
2020-07-07 14:30:00,54.75,54.75,54.67,54.73,46751.0,51.305,51.305,51.23,51.2862,46751.0
2020-07-07 15:00:00,54.73,54.73,54.54,54.57,25607.0,51.2862,51.2862,51.1082,51.1363,25607.0
2020-07-07 15:30:00,54.55,54.58,53.99,54.21,107967.0,51.1176,51.1457,50.5928,50.799,107967.0
2020-07-08 09:30:00,54.23,54.62,54.11,54.45,32943.0,50.8177,51.1832,50.7052,51.0239,32943.0
2020-07-08 10:00:00,54.54,54.54,54.07,54.16,11680.0,51.1082,51.1082,50.6678,50.7521,11680.0
2020-07-08 10:30:00,54.22,54.55,54.22,54.36,10506.0,50.8083,51.1176,50.8083,50.9395,10506.0
2020-07-08 11:00:00,54.32,54.32,53.84,53.96,30203.0,50.902,50.902,50.4522,50.5647,30203.0
2020-07-08 11:30:00,54.0,54.0,53.71,53.8,8851.0,50.6022,50.6022,50.3304,50.4148,8851.0
2020-07-08 12:00:00,53.79,54.18,53.79,53.96,14094.0,50.4054,50.7708,50.4054,50.5647,14094.0
2020-07-08 12:30:00,53.99,54.06,53.9,54.0,7671.0,50.5928,50.6584,50.5085,50.6022,7671.0
2020-07-08 13:00:00,54.01,54.01,53.74,53.77,11721.0,50.6115,50.6115,50.3585,50.3866,11721.0
2020-07-08 13:30:00,53.79,53.89,53.65,53.83,6978.0,50.4054,50.4991,50.2742,50.4429,6978.0
2020-07-08 14:00:00,53.83,53.95,53.75,53.81,15221.0,50.4429,50.5553,50.3679,50.4241,15221.0
2020-07-08 14:30:00,53.72,53.8,53.51,53.66,13561.0,50.3398,50.4148,50.143,50.2836,13561.0
2020-07-08 15:00:00,53.68,53.72,53.58,53.69,35918.0,50.3023,50.3398,50.2086,50.3117,35918.0
2020-07-08 15:30:00,53.68,53.77,53.59,53.6,86727.0,50.3023,50.3866,50.218,50.2273,86727.0
2020-07-09 09:30:00,53.42,53.62,52.61,52.65,30334.0,50.0587,50.2461,49.2996,49.3371,30334.0
2020-07-09 10:00:00,52.71,52.87,52.21,52.3,15265.0,49.3933,49.5433,48.9248,49.0091,15265.0
2020-07-09 10:30:00,52.36,52.36,51.42,51.52,16516.0,49.0654,49.0654,48.1845,48.2782,16516.0
2020-07-09 11:00:00,51.46,51.54,51.12,51.2,19146.0,48.222,48.297,47.9034,47.9784,19146.0
2020-07-09 11:30:00,51.23,51.43,51.12,51.4,14225.0,48.0065,48.1939,47.9034,48.1658,14225.0
2020-07-09 12:00:00,51.39,51.69,51.3,51.3,12282.0,48.1564,48.4375,48.0721,48.0721,12282.0
2020-07-09 12:30:00,51.33,51.7,51.32,51.67,12714.0,48.1002,48.4469,48.0908,48.4188,12714.0
2020-07-09 13:00:00,51.65,51.79,51.58,51.74,11069.0,48.4,48.5312,48.3344,48.4844,11069.0
2020-07-09 13:30:00,51.73,52.06,51.69,51.71,19772.0,48.475,48.7842,48.4375,48.4563,19772.0
2020-07-09 14:00:00,51.67,51.69,51.49,51.65,32252.0,48.4188,48.4375,48.2501,48.4,32252.0
2020-07-09 14:30:00,51.62,51.75,51.55,51.55,11105.0,48.3719,48.4937,48.3063,48.3063,11105.0
2020-07-09 15:00:00,51.53,51.68,51.49,51.49,25845.0,48.2876,48.4281,48.2501,48.2501,25845.0
2020-07-09 15:30:00,51.45,51.61,51.33,51.4,81333.0,48.2126,48.3626,48.1002,48.1658,81333.0
2020-07-10 09:30:00,51.26,51.53,51.26,51.27,24378.0,48.0346,48.2876,48.0346,48.0439,24378.0
2020-07-10 10:00:00,51.23,51.42,51.02,51.38,6114.0,48.0065,48.1845,47.8097,48.147,6114.0
2020-07-10 10:30:00,51.36,52.05,51.36,51.7,72350.0,48.1283,48.7749,48.1283,48.4469,72350.0
2020-07-10 11:00:00,51.71,51.71,51.5,51.59,9027.0,48.4563,48.4563,48.2595,48.3438,9027.0
2020-07-10 11:30:00,51.62,51.73,51.54,51.7,14284.0,48.3719,48.475,48.297,48.4469,14284.0
2020-07-10 12:00:00,51.71,51.95,51.68,51.84,46856.0,48.4563,48.6812,48.4281,48.5781,46856.0
2020-07-10 12:30:00,51.86,51.86,51.69,51.8,20174.0,48.5968,48.5968,48.4375,48.5406,20174.0
2020-07-10 13:00:00,51.79,51.88,51.53,51.6,55851.0,48.5312,48.6156,48.2876,48.3532,55851.0
2020-07-10 13:30:00,51.66,51.81,51.66,51.76,26298.0,48.4094,48.55,48.4094,48.5031,26298.0
2020-07-10 14:00:00,51.76,51.86,51.76,51.79,49537.0,48.5031,48.5968,48.5031,48.5312,49537.0
2020-07-10 14:30:00,51.8,51.94,51.78,51.88,16784.0,48.5406,48.6718,48.5219,48.6156,16784.0
2020-07-10 15:00:00,51.88,51.9,51.73,51.84,39050.0,48.6156,48.6343,48.475,48.5781,39050.0
2020-07-10 15:30:00,51.85,52.18,51.78,52.11,130563.0,48.5875,48.8967,48.5219,48.8311,130563.0
2020-07-13 09:30:00,52.53,52.58,51.8,51.8,10018.0,49.2247,49.2715,48.5406,48.5406,10018.0
2020-07-13 10:00:00,51.8,52.02,51.8,51.94,5514.0,48.5406,48.7468,48.5406,48.6718,5514.0
2020-07-13 10:30:00,51.9,52.01,51.66,51.73,8507.0,48.6343,48.7374,48.4094,48.475,8507.0
2020-07-13 11:00:00,51.74,51.92,51.62,51.62,9369.0,48.4844,48.653,48.3719,48.3719,9369.0
2020-07-13 11:30:00,51.61,51.84,51.56,51.8,6850.0,48.3626,48.5781,48.3157,48.5406,6850.0
2020-07-13 12:00:00,51.82,51.82,51.75,51.78,6527.0,48.5593,48.5593,48.4937,48.5219,6527.0
2020-07-13 12:30:00,51.79,52.09,51.77,51.96,14137.0,48.5312,48.8124,48.5125,48.6905,14137.0
2020-07-13 13:00:00,51.96,52.06,51.95,52.05,11765.0,48.6905,48.7842,48.6812,48.7749,11765.0
2020-07-13 13:30:00,52.05,52.05,51.9,51.99,15869.0,48.7749,48.7749,48.6343,48.7186,15869.0
2020-07-13 14:00:00,52.0,52.0,51.58,51.64,12284.0,48.728,48.728,48.3344,48.3907,12284.0
2020-07-13 14:30:00,51.6,51.66,51.55,51.63,17234.0,48.3532,48.4094,48.3063,48.3813,17234.0
2020-07-13 15:00:00,51.6,51.6,51.3,51.33,16400.0,48.3532,48.3532,48.0721,48.1002,16400.0
2020-07-13 15:30:00,51.3,51.3,50.8,50.88,74359.0,48.0721,48.0721,47.6035,47.6785,74359.0
2020-07-14 09:30:00,50.53,50.8,50.16,50.31,20155.0,47.3505,47.6035,47.0038,47.1444,20155.0
2020-07-14 10:00:00,50.31,50.33,50.08,50.28,21996.0,47.1444,47.1631,46.9288,47.1162,21996.0
2020-07-14 10:30:00,50.3,50.43,50.09,50.09,9889.0,47.135,47.2568,46.9382,46.9382,9889.0
2020-07-14 11:00:00,50.09,50.31,50.0,50.15,7965.0,46.9382,47.1444,46.8539,46.9944,7965.0
2020-07-14 11:30:00,50.11,50.28,50.07,50.21,6723.0,46.9569,47.1162,46.9195,47.0506,6723.0
2020-07-14 12:00:00,50.18,50.19,49.92,50.05,13437.0,47.0225,47.0319,46.7789,46.9007,13437.0
2020-07-14 12:30:00,50.0,50.07,49.69,49.73,8623.0,46.8539,46.9195,46.5634,46.6008,8623.0
2020-07-14 13:00:00,49.71,49.77,49.6,49.65,10849.0,46.5821,46.6383,46.479,46.5259,10849.0
2020-07-14 13:30:00,49.67,49.84,49.61,49.69,11481.0,46.5446,46.7039,46.4884,46.5634,11481.0
2020-07-14 14:00:00,49.75,50.1,49.71,50.05,8840.0,46.6196,46.9476,46.5821,46.9007,8840.0
2020-07-14 14:30:00,50.05,50.07,49.79,49.97,15569.0,46.9007,46.9195,46.6571,46.8257,15569.0
2020-07-14 15:00:00,49.99,50.09,49.81,50.05,17533.0,46.8445,46.9382,46.6758,46.9007,17533.0
2020-07-14 15:30:00,50.12,50.47,50.06,50.44,71550.0,46.9663,47.2943,46.9101,47.2662,71550.0
2020-07-15 09:30:00,50.93,51.32,50.88,51.12,37558.0,47.7253,48.0908,47.6785,47.9034,37558.0
2020-07-15 10:00:00,51.12,51.31,50.89,51.3,19301.0,47.9034,48.0814,47.6879,48.0721,19301.0
2020-07-15 10:30:00,51.29,51.62,51.21,51.56,28710.0,48.0627,48.3719,47.9877,48.3157,28710.0
2020-07-15 11:00:00,51.59,51.8,51.45,51.77,72476.0,48.3438,48.5406,48.2126,48.5125,72476.0
2020-07-15 11:30:00,51.75,51.77,51.6,51.65,26072.0,48.4937,48.5125,48.3532,48.4,26072.0
2020-07-15 12:00:00,51.6,51.86,51.5,51.83,18992.0,48.3532,48.5968,48.2595,48.5687,18992.0
2020-07-15 12:30:00,51.83,51.97,51.67,51.97,31799.0,48.5687,48.6999,48.4188,48.6999,31799.0
2020-07-15 13:00:00,52.0,52.0,51.84,51.91,34333.0,48.728,48.728,48.5781,48.6437,34333.0
2020-07-15 13:30:00,51.92,51.95,51.83,51.91,21200.0,48.653,48.6812,48.5687,48.6437,21200.0
2020-07-15 14:00:00,51.91,51.95,51.78,51.8,38025.0,48.6437,48.6812,48.5219,48.5406,38025.0
2020-07-15 14:30:00,51.79,51.82,51.68,51.72,49972.0,48.5312,48.5593,48.4281,48.4656,49972.0
2020-07-15 15:00:00,51.72,51.81,51.64,51.76,73211.0,48.4656,48.55,48.3907,48.5031,73211.0
2020-07-15 15:30:00,51.77,51.85,51.61,51.68,182815.0,48.5125,48.5875,48.3626,48.4281,182815.0
2020-07-16 09:30:00,51.58,51.61,51.25,51.46,8151.0,48.3344,48.3626,48.0252,48.222,8151.0
2020-07-16 10:00:00,51.46,51.91,51.3,51.91,8693.0,48.222,48.6437,48.0721,48.6437,8693.0
2020-07-16 10:30:00,51.99,52.24,51.91,52.24,13635.0,48.7186,48.9529,48.6437,48.9529,13635.0
2020-07-16 11:00:00,52.24,52.61,52.21,52.61,13311.0,48.9529,49.2996,48.9248,49.2996,13311.0
2020-07-16 11:30:00,52.61,52.61,52.45,52.58,7229.0,49.2996,49.2996,49.1497,49.2715,7229.0
2020-07-16 12:00:00,52.57,52.57,52.22,52.44,9515.0,49.2621,49.2621,48.9342,49.1403,9515.0
2020-07-16 12:30:00,52.5,52.5,52.27,52.29,8149.0,49.1966,49.1966,48.981,48.9998,8149.0
2020-07-16 13:00:00,52.29,52.56,52.29,52.52,6535.0,48.9998,49.2528,48.9998,49.2153,6535.0
2020-07-16 13:30:00,52.47,52.56,52.36,52.38,8077.0,49.1684,49.2528,49.0654,49.0841,8077.0
2020-07-16 14:00:00,52.38,52.38,52.09,52.15,72633.0,49.0841,49.0841,48.8124,48.8686,72633.0
2020-07-16 14:30:00,52.16,52.2,52.07,52.14,16183.0,48.8779,48.9154,48.7936,48.8592,16183.0
2020-07-16 15:00:00,52.1,52.24,52.05,52.23,21488.0,48.8217,48.9529,48.7749,48.9435,21488.0
2020-07-16 15:30:00,52.25,52.52,52.15,52.44,97015.0,48.9623,49.2153,48.8686,49.1403,97015.0
2020-07-17 09:30:00,52.97,52.97,52.59,52.6,6812.0,49.637,49.637,49.2809,49.2903,6812.0
2020-07-17 10:00:00,52.5,53.06,52.45,53.04,12884.0,49.1966,49.7213,49.1497,49.7026,12884.0
2020-07-17 10:30:00,52.99,53.25,52.82,53.25,23343.0,49.6557,49.8994,49.4964,49.8994,23343.0
2020-07-17 11:00:00,53.26,53.35,53.1,53.13,34103.0,49.9087,49.9931,49.7588,49.7869,34103.0
2020-07-17 11:30:00,53.16,53.19,53.0,53.05,36681.0,49.815,49.8431,49.6651,49.7119,36681.0
2020-07-17 12:00:00,53.04,53.12,52.93,53.04,40681.0,49.7026,49.7775,49.5995,49.7026,40681.0
2020-07-17 12:30:00,53.06,53.19,52.99,53.05,20144.0,49.7213,49.8431,49.6557,49.7119,20144.0
2020-07-17 13:00:00,53.05,53.18,53.0,53.04,22343.0,49.7119,49.8338,49.6651,49.7026,22343.0
2020-07-17 13:30:00,53.04,53.11,53.03,53.09,13065.0,49.7026,49.7682,49.6932,49.7494,13065.0
2020-07-17 14:00:00,53.07,53.1,53.01,53.05,9047.0,49.7307,49.7588,49.6745,49.7119,9047.0
2020-07-17 14:30:00,53.06,53.06,52.91,52.92,9060.0,49.7213,49.7213,49.5808,49.5901,9060.0
2020-07-17 15:00:00,52.94,52.97,52.81,52.89,9811.0,49.6089,49.637,49.487,49.562,9811.0
2020-07-17 15:30:00,52.9,52.93,52.64,52.64,45978.0,49.5714,49.5995,49.3277,49.3277,45978.0
2020-07-20 09:30:00,52.36,52.4,51.71,51.72,10424.0,49.0654,49.1028,48.4563,48.4656,10424.0
2020-07-20 10:00:00,51.65,52.3,51.6,52.3,11186.0,48.4,49.0091,48.3532,49.0091,11186.0
2020-07-20 10:30:00,52.16,52.43,52.04,52.37,14635.0,48.8779,49.131,48.7655,49.0747,14635.0
2020-07-20 11:00:00,52.39,52.44,52.13,52.29,15420.0,49.0935,49.1403,48.8498,48.9998,15420.0
2020-07-20 11:30:00,52.3,52.32,52.21,52.29,5667.0,49.0091,49.0279,48.9248,48.9998,5667.0
2020-07-20 12:00:00,52.25,52.48,52.23,52.37,11658.0,48.9623,49.1778,48.9435,49.0747,11658.0
2020-07-20 12:30:00,52.35,52.41,52.31,52.35,7568.0,49.056,49.1122,49.0185,49.056,7568.0
2020-07-20 13:00:00,52.36,52.57,52.28,52.48,17310.0,49.0654,49.2621,48.9904,49.1778,17310.0
2020-07-20 13:30:00,52.47,52.67,52.46,52.55,10735.0,49.1684,49.3559,49.1591,49.2434,10735.0
2020-07-20 14:00:00,52.51,52.63,52.44,52.5,10982.0,49.2059,49.3184,49.1403,49.1966,10982.0
2020-07-20 14:30:00,52.51,52.59,52.44,52.44,8503.0,49.2059,49.2809,49.1403,49.1403,8503.0
2020-07-20 15:00:00,52.45,52.5,52.33,52.38,17478.0,49.1497,49.1966,49.0372,49.0841,17478.0
2020-07-20 15:30:00,52.39,52.43,52.31,52.35,43887.0,49.0935,49.131,49.0185,49.056,43887.0
2020-07-21 09:30:00,52.27,53.21,52.26,53.2,13030.0,48.981,49.8619,48.9717,49.8525,13030.0
2020-07-21 10:00:00,53.16,53.41,52.84,52.84,31101.0,49.815,50.0493,49.5152,49.5152,31101.0
2020-07-21 10:30:00,52.97,53.26,52.89,53.22,23812.0,49.637,49.9087,49.562,49.8712,23812.0
2020-07-21 11:00:00,53.24,53.5,53.16,53.42,10798.0,49.89,50.1336,49.815,50.0587,10798.0
2020-07-21 11:30:00,53.42,53.63,53.24,53.4,12502.0,50.0587,50.2554,49.89,50.0399,12502.0
2020-07-21 12:00:00,53.39,53.45,53.26,53.45,12890.0,50.0306,50.0868,49.9087,50.0868,12890.0
2020-07-21 12:30:00,53.44,53.54,53.4,53.48,16296.0,50.0774,50.1711,50.0399,50.1149,16296.0
2020-07-21 13:00:00,53.47,53.47,53.36,53.39,10852.0,50.1055,50.1055,50.0024,50.0306,10852.0
2020-07-21 13:30:00,53.4,53.4,52.9,52.93,19285.0,50.0399,50.0399,49.5714,49.5995,19285.0
2020-07-21 14:00:00,52.92,53.09,52.83,52.99,27075.0,49.5901,49.7494,49.5058,49.6557,27075.0
2020-07-21 14:30:00,53.0,53.12,52.95,53.12,21664.0,49.6651,49.7775,49.6182,49.7775,21664.0
2020-07-21 15:00:00,53.11,53.11,52.83,52.88,11113.0,49.7682,49.7682,49.5058,49.5526,11113.0
2020-07-21 15:30:00,52.88,53.07,52.85,53.06,56687.0,49.5526,49.7307,49.5245,49.7213,56687.0
2020-07-22 09:30:00,52.88,53.33,52.64,53.18,11042.0,49.5526,49.9743,49.3277,49.8338,11042.0
2020-07-22 10:00:00,53.13,53.61,53.12,53.32,9654.0,49.7869,50.2367,49.7775,49.965,9654.0
2020-07-22 10:30:00,53.32,54.04,53.32,54.04,12944.0,49.965,50.6397,49.965,50.6397,12944.0
2020-07-22 11:00:00,54.05,54.08,53.77,54.04,14581.0,50.649,50.6771,50.3866,50.6397,14581.0
2020-07-22 11:30:00,54.04,54.14,53.88,54.07,12507.0,50.6397,50.7334,50.4897,50.6678,12507.0
2020-07-22 12:00:00,54.08,54.19,54.01,54.14,12840.0,50.6771,50.7802,50.6115,50.7334,12840.0
2020-07-22 12:30:00,54.16,54.3,54.08,54.18,11811.0,50.7521,50.8833,50.6771,50.7708,11811.0
2020-07-22 13:00:00,54.17,54.35,54.15,54.26,15253.0,50.7615,50.9301,50.7427,50.8458,15253.0
2020-07-22 13:30:00,54.28,54.35,54.16,54.16,18345.0,50.8645,50.9301,50.7521,50.7521,18345.0
2020-07-22 14:00:00,54.18,54.32,54.18,54.25,14776.0,50.7708,50.902,50.7708,50.8364,14776.0
2020-07-22 14:30:00,54.23,54.23,54.07,54.14,17231.0,50.8177,50.8177,50.6678,50.7334,17231.0
2020-07-22 15:00:00,54.22,54.31,54.1,54.23,26638.0,50.8083,50.8927,50.6959,50.8177,26638.0
2020-07-22 15:30:00,54.23,54.24,54.07,54.21,57381.0,50.8177,50.8271,50.6678,50.799,57381.0
2020-07-23 09:30:00,54.18,55.01,54.18,54.96,17274.0,50.7708,51.5486,50.7708,51.5018,17274.0
2020-07-23 10:00:00,55.03,55.41,54.97,55.1,25880.0,51.5674,51.9234,51.5111,51.633,25880.0
2020-07-23 10:30:00,55.12,55.12,54.82,54.93,17634.0,51.6517,51.6517,51.3706,51.4736,17634.0
2020-07-23 11:00:00,54.85,55.05,54.83,55.0,12579.0,51.3987,51.5861,51.3799,51.5392,12579.0
2020-07-23 11:30:00,54.99,55.19,54.95,55.16,13522.0,51.5299,51.7173,51.4924,51.6892,13522.0
2020-07-23 12:00:00,55.17,55.43,55.07,55.37,26582.0,51.6985,51.9422,51.6048,51.886,26582.0
2020-07-23 12:30:00,55.37,55.38,54.97,55.0,23134.0,51.886,51.8953,51.5111,51.5392,23134.0
2020-07-23 13:00:00,54.98,55.1,54.9,55.03,31326.0,51.5205,51.633,51.4455,51.5674,31326.0
2020-07-23 13:30:00,55.03,55.05,54.62,54.68,15146.0,51.5674,51.5861,51.1832,51.2394,15146.0
2020-07-23 14:00:00,54.68,54.77,54.55,54.66,20213.0,51.2394,51.3237,51.1176,51.2206,20213.0
2020-07-23 14:30:00,54.68,54.76,54.59,54.71,10977.0,51.2394,51.3143,51.155,51.2675,10977.0
2020-07-23 15:00:00,54.69,54.71,54.34,54.39,17873.0,51.2488,51.2675,50.9208,50.9676,17873.0
2020-07-23 15:30:00,54.37,54.49,54.25,54.32,75812.0,50.9489,51.0613,50.8364,50.902,75812.0
2020-07-24 09:30:00,54.31,54.61,54.15,54.44,12604.0,50.8927,51.1738,50.7427,51.0145,12604.0
2020-07-24 10:00:00,54.49,54.67,54.23,54.52,12431.0,51.0613,51.23,50.8177,51.0894,12431.0
2020-07-24 10:30:00,54.43,54.43,54.17,54.27,46173.0,51.0051,51.0051,50.7615,50.8552,46173.0
2020-07-24 11:00:00,54.22,54.3,54.07,54.3,25044.0,50.8083,50.8833,50.6678,50.8833,25044.0
2020-07-24 11:30:00,54.26,54.37,54.25,54.34,12069.0,50.8458,50.9489,50.8364,50.9208,12069.0
2020-07-24 12:00:00,54.35,54.4,54.2,54.36,15862.0,50.9301,50.977,50.7896,50.9395,15862.0
2020-07-24 12:30:00,54.34,54.34,54.08,54.13,21383.0,50.9208,50.9208,50.6771,50.724,21383.0
2020-07-24 13:00:00,54.13,54.21,54.02,54.05,6971.0,50.724,50.799,50.6209,50.649,6971.0
2020-07-24 13:30:00,54.04,54.04,53.87,53.91,6117.0,50.6397,50.6397,50.4803,50.5178,6117.0
2020-07-24 14:00:00,53.91,53.93,53.74,53.84,12795.0,50.5178,50.5366,50.3585,50.4522,12795.0
2020-07-24 14:30:00,53.83,53.89,53.74,53.75,8052.0,50.4429,50.4991,50.3585,50.3679,8052.0
2020-07-24 15:00:00,53.73,53.85,53.71,53.75,13951.0,50.3492,50.4616,50.3304,50.3679,13951.0
2020-07-24 15:30:00,53.73,53.9,53.69,53.83,48230.0,50.3492,50.5085,50.3117,50.4429,48230.0
2020-07-27 09:30:00,53.56,53.89,53.3,53.84,27758.0,50.1899,50.4991,49.9462,50.4522,27758.0
2020-07-27 10:00:00,53.84,54.0,53.8,53.94,3772.0,50.4522,50.6022,50.4148,50.5459,3772.0
2020-07-27 10:30:00,53.99,54.01,53.66,53.69,17010.0,50.5928,50.6115,50.2836,50.3117,17010.0
2020-07-27 11:00:00,53.65,53.8,53.29,53.37,31672.0,50.2742,50.4148,49.9368,50.0118,31672.0
2020-07-27 11:30:00,53.38,53.5,53.34,53.41,6484.0,50.0212,50.1336,49.9837,50.0493,6484.0
2020-07-27 12:00:00,53.41,53.64,53.28,53.57,10956.0,50.0493,50.2648,49.9275,50.1992,10956.0
2020-07-27 12:30:00,53.55,53.64,53.47,53.55,6545.0,50.1805,50.2648,50.1055,50.1805,6545.0
2020-07-27 13:00:00,53.53,53.64,53.51,53.61,6325.0,50.1617,50.2648,50.143,50.2367,6325.0
2020-07-27 13:30:00,53.63,53.68,53.56,53.6,6658.0,50.2554,50.3023,50.1899,50.2273,6658.0
2020-07-27 14:00:00,53.6,53.6,53.48,53.51,16832.0,50.2273,50.2273,50.1149,50.143,16832.0
2020-07-27 14:30:00,53.53,53.61,53.52,53.58,12145.0,50.1617,50.2367,50.1524,50.2086,12145.0
2020-07-27 15:00:00,53.59,53.61,53.53,53.55,16495.0,50.218,50.2367,50.1617,50.1805,16495.0
2020-07-27 15:30:00,53.56,53.61,53.45,53.48,44054.0,50.1899,50.2367,50.0868,50.1149,44054.0
2020-07-28 09:30:00,53.53,53.78,53.42,53.72,7742.0,50.1617,50.396,50.0587,50.3398,7742.0
2020-07-28 10:00:00,53.81,54.24,53.77,54.19,32361.0,50.4241,50.8271,50.3866,50.7802,32361.0
2020-07-28 10:30:00,54.2,54.22,53.86,54.08,30009.0,50.7896,50.8083,50.471,50.6771,30009.0
2020-07-28 11:00:00,54.11,54.18,53.88,54.18,10147.0,50.7052,50.7708,50.4897,50.7708,10147.0
2020-07-28 11:30:00,54.14,54.39,54.07,54.39,10750.0,50.7334,50.9676,50.6678,50.9676,10750.0
2020-07-28 12:00:00,54.35,54.4,54.26,54.26,11522.0,50.9301,50.977,50.8458,50.8458,11522.0
2020-07-28 12:30:00,54.23,54.24,54.13,54.22,7782.0,50.8177,50.8271,50.724,50.8083,7782.0
2020-07-28 13:00:00,54.22,54.28,54.17,54.21,9880.0,50.8083,50.8645,50.7615,50.799,9880.0
2020-07-28 13:30:00,54.24,54.3,54.19,54.3,9424.0,50.8271,50.8833,50.7802,50.8833,9424.0
2020-07-28 14:00:00,54.31,54.35,54.2,54.21,15807.0,50.8927,50.9301,50.7896,50.799,15807.0
2020-07-28 14:30:00,54.22,54.22,53.93,54.19,21152.0,50.8083,50.8083,50.5366,50.7802,21152.0
2020-07-28 15:00:00,54.19,54.28,54.16,54.25,26921.0,50.7802,50.8645,50.7521,50.8364,26921.0
2020-07-28 15:30:00,54.26,54.27,53.97,54.01,68012.0,50.8458,50.8552,50.5741,50.6115,68012.0
2020-07-29 09:30:00,54.16,54.5,54.1,54.15,7610.0,50.7521,51.0707,50.6959,50.7427,7610.0
2020-07-29 10:00:00,54.19,54.26,53.94,54.0,9257.0,50.7802,50.8458,50.5459,50.6022,9257.0
2020-07-29 10:30:00,54.0,54.12,53.84,53.86,11268.0,50.6022,50.7146,50.4522,50.471,11268.0
2020-07-29 11:00:00,53.88,53.99,53.83,53.94,10847.0,50.4897,50.5928,50.4429,50.5459,10847.0
2020-07-29 11:30:00,53.91,54.24,53.83,54.23,17005.0,50.5178,50.8271,50.4429,50.8177,17005.0
2020-07-29 12:00:00,54.21,54.3,54.14,54.25,9715.0,50.799,50.8833,50.7334,50.8364,9715.0
2020-07-29 12:30:00,54.25,54.32,54.2,54.24,5955.0,50.8364,50.902,50.7896,50.8271,5955.0
2020-07-29 13:00:00,54.27,54.28,54.21,54.23,11888.0,50.8552,50.8645,50.799,50.8177,11888.0
2020-07-29 13:30:00,54.25,54.28,54.19,54.25,16488.0,50.8364,50.8645,50.7802,50.8364,16488.0
2020-07-29 14:00:00,54.25,54.26,54.16,54.23,17895.0,50.8364,50.8458,50.7521,50.8177,17895.0
2020-07-29 14:30:00,54.24,54.31,54.18,54.18,11484.0,50.8271,50.8927,50.7708,50.7708,11484.0
2020-07-29 15:00:00,54.17,54.33,54.14,54.3,18458.0,50.7615,50.9114,50.7334,50.8833,18458.0
2020-07-29 15:30:00,54.3,54.38,54.07,54.23,51691.0,50.8833,50.9583,50.6678,50.8177,51691.0
2020-07-30 09:30:00,53.79,54.22,53.6,53.85,7188.0,50.4054,50.8083,50.2273,50.4616,7188.0
2020-07-30 10:00:00,53.89,54.26,53.85,54.17,6748.0,50.4991,50.8458,50.4616,50.7615,6748.0
2020-07-30 10:30:00,54.24,54.4,54.1,54.25,6990.0,50.8271,50.977,50.6959,50.8364,6990.0
2020-07-30 11:00:00,54.22,54.34,54.18,54.21,6082.0,50.8083,50.9208,50.7708,50.799,6082.0
2020-07-30 11:30:00,54.23,54.34,54.22,54.26,11322.0,50.8177,50.9208,50.8083,50.8458,11322.0
2020-07-30 12:00:00,54.27,54.38,54.21,54.24,12852.0,50.8552,50.9583,50.799,50.8271,12852.0
2020-07-30 12:30:00,54.27,54.29,54.23,54.25,11572.0,50.8552,50.8739,50.8177,50.8364,11572.0
2020-07-30 13:00:00,54.24,54.34,54.21,54.25,9725.0,50.8271,50.9208,50.799,50.8364,9725.0
2020-07-30 13:30:00,54.25,54.25,54.14,54.16,12309.0,50.8364,50.8364,50.7334,50.7521,12309.0
2020-07-30 14:00:00,54.16,54.16,53.76,53.91,20511.0,50.7521,50.7521,50.3773,50.5178,20511.0
2020-07-30 14:30:00,53.91,54.03,53.9,54.02,9861.0,50.5178,50.6303,50.5085,50.6209,9861.0
2020-07-30 15:00:00,54.02,54.1,53.69,53.91,133445.0,50.6209,50.6959,50.3117,50.5178,133445.0
2020-07-30 15:30:00,53.93,54.01,53.8,53.85,33282.0,50.5366,50.6115,50.4148,50.4616,33282.0
2020-07-31 09:30:00,53.92,54.03,53.79,53.91,12091.0,50.5272,50.6303,50.4054,50.5178,12091.0
2020-07-31 10:00:00,53.82,53.89,53.58,53.58,9774.0,50.4335,50.4991,50.2086,50.2086,9774.0
2020-07-31 10:30:00,53.61,53.8,53.6,53.78,15498.0,50.2367,50.4148,50.2273,50.396,15498.0
2020-07-31 11:00:00,53.75,53.86,53.69,53.75,8118.0,50.3679,50.471,50.3117,50.3679,8118.0
2020-07-31 11:30:00,53.78,53.85,53.7,53.83,9490.0,50.396,50.4616,50.321,50.4429,9490.0
2020-07-31 12:00:00,53.8,53.85,53.6,53.82,22532.0,50.4148,50.4616,50.2273,50.4335,22532.0
2020-07-31 12:30:00,53.8,53.88,53.73,53.81,17542.0,50.4148,50.4897,50.3492,50.4241,17542.0
2020-07-31 13:00:00,53.79,53.88,53.74,53.88,9440.0,50.4054,50.4897,50.3585,50.4897,9440.0
2020-07-31 13:30:00,53.88,53.9,53.79,53.84,8019.0,50.4897,50.5085,50.4054,50.4522,8019.0
2020-07-31 14:00:00,53.85,53.97,53.82,53.88,10327.0,50.4616,50.5741,50.4335,50.4897,10327.0
2020-07-31 14:30:00,53.87,54.11,53.87,54.11,12150.0,50.4803,50.7052,50.4803,50.7052,12150.0
2020-07-31 15:00:00,54.12,54.44,54.07,54.44,19606.0,50.7146,51.0145,50.6678,51.0145,19606.0
2020-07-31 15:30:00,54.46,54.68,54.27,54.51,118542.0,51.0332,51.2394,50.8552,51.0801,118542.0
2020-08-03 09:30:00,54.44,54.5,53.52,53.86,45952.0,51.0145,51.0707,50.1524,50.471,45952.0
2020-08-03 10:00:00,53.84,53.97,53.56,53.68,29420.0,50.4522,50.5741,50.1899,50.3023,29420.0
2020-08-03 10:30:00,53.68,53.79,53.6,53.64,17474.0,50.3023,50.4054,50.2273,50.2648,17474.0
2020-08-03 11:00:00,53.67,54.08,53.61,54.03,17408.0,50.2929,50.6771,50.2367,50.6303,17408.0
2020-08-03 11:30:00,54.03,54.36,53.98,53.98,12632.0,50.6303,50.9395,50.5834,50.5834,12632.0
2020-08-03 12:00:00,54.03,54.15,53.98,54.09,10057.0,50.6303,50.7427,50.5834,50.6865,10057.0
2020-08-03 12:30:00,54.09,54.3,54.07,54.25,11714.0,50.6865,50.8833,50.6678,50.8364,11714.0
2020-08-03 13:00:00,54.25,54.32,54.08,54.32,13830.0,50.8364,50.902,50.6771,50.902,13830.0
2020-08-03 13:30:00,54.38,54.47,54.3,54.38,19053.0,50.9583,51.0426,50.8833,50.9583,19053.0
2020-08-03 14:00:00,54.37,54.56,54.19,54.27,24162.0,50.9489,51.1269,50.7802,50.8552,24162.0
2020-08-03 14:30:00,54.29,54.55,54.24,54.43,27723.0,50.8739,51.1176,50.8271,51.0051,27723.0
2020-08-03 15:00:00,54.45,54.6,54.39,54.5,36877.0,51.0239,51.1644,50.9676,51.0707,36877.0
2020-08-03 15:30:00,54.5,54.63,54.26,54.37,100361.0,51.0707,51.1925,50.8458,50.9489,100361.0
2020-08-04 09:30:00,57.58,61.71,57.23,60.37,90882.0,53.9569,57.827,53.6289,56.5713,90882.0
2020-08-04 10:00:00,60.37,60.95,60.09,60.17,43915.0,56.5713,57.1149,56.309,56.3839,43915.0
2020-08-04 10:30:00,60.23,60.67,59.68,60.56,33471.0,56.4402,56.8525,55.9248,56.7494,33471.0
2020-08-04 11:00:00,60.58,61.23,60.38,60.56,76128.0,56.7681,57.3772,56.5807,56.7494,76128.0
2020-08-04 11:30:00,60.44,60.82,60.32,60.44,89437.0,56.6369,56.993,56.5245,56.6369,89437.0
2020-08-04 12:00:00,60.41,60.45,59.53,59.64,32594.0,56.6088,56.6463,55.7842,55.8873,32594.0
2020-08-04 12:30:00,59.64,59.91,59.14,59.32,35010.0,55.8873,56.1403,55.4187,55.5874,35010.0
2020-08-04 13:00:00,59.32,59.38,58.91,58.98,32905.0,55.5874,55.6436,55.2032,55.2688,32905.0
2020-08-04 13:30:00,58.98,59.05,58.35,58.57,37688.0,55.2688,55.3344,54.6785,54.8846,37688.0
2020-08-04 14:00:00,58.59,58.93,58.45,58.82,34498.0,54.9034,55.222,54.7722,55.1189,34498.0
2020-08-04 14:30:00,58.82,59.06,58.64,58.98,37474.0,55.1189,55.3438,54.9502,55.2688,37474.0
2020-08-04 15:00:00,58.99,59.44,58.91,59.31,45196.0,55.2782,55.6999,55.2032,55.578,45196.0
2020-08-04 15:30:00,59.33,59.35,58.74,58.82,115563.0,55.5968,55.6155,55.0439,55.1189,115563.0
2020-08-05 09:30:00,59.37,59.37,57.85,57.94,13917.0,55.6343,55.6343,54.2099,54.2943,13917.0
2020-08-05 10:00:00,57.98,58.13,57.83,58.02,12182.0,54.3317,54.4723,54.1912,54.3692,12182.0
2020-08-05 10:30:00,58.01,58.09,57.54,57.63,16811.0,54.3598,54.4348,53.9194,54.0038,16811.0
2020-08-05 11:00:00,57.66,58.12,57.66,57.98,13899.0,54.0319,54.4629,54.0319,54.3317,13899.0
2020-08-05 11:30:00,57.94,58.14,57.91,58.05,14432.0,54.2943,54.4817,54.2661,54.3973,14432.0
2020-08-05 12:00:00,58.07,58.13,57.95,57.98,23846.0,54.4161,54.4723,54.3036,54.3317,23846.0
2020-08-05 12:30:00,57.99,58.18,57.98,58.05,25973.0,54.3411,54.5192,54.3317,54.3973,25973.0
2020-08-05 13:00:00,58.08,58.41,58.01,58.41,65155.0,54.4254,54.7347,54.3598,54.7347,65155.0
2020-08-05 13:30:00,58.41,58.43,58.13,58.24,15173.0,54.7347,54.7534,54.4723,54.5754,15173.0
2020-08-05 14:00:00,58.25,58.46,58.2,58.35,21589.0,54.5847,54.7815,54.5379,54.6785,21589.0
2020-08-05 14:30:00,58.34,58.34,58.1,58.12,16653.0,54.6691,54.6691,54.4442,54.4629,16653.0
2020-08-05 15:00:00,58.11,58.2,57.83,57.99,33273.0,54.4536,54.5379,54.1912,54.3411,33273.0
2020-08-05 15:30:00,57.98,58.13,57.84,58.09,120126.0,54.3317,54.4723,54.2005,54.4348,120126.0
2020-08-06 09:30:00,57.92,58.31,57.42,57.54,40948.0,54.2755,54.641,53.807,53.9194,40948.0
2020-08-06 10:00:00,57.5,57.54,57.04,57.12,16548.0,53.8819,53.9194,53.4509,53.5258,16548.0
2020-08-06 10:30:00,57.13,57.14,56.56,56.76,35958.0,53.5352,53.5446,53.0011,53.1885,35958.0
2020-08-06 11:00:00,56.72,56.97,56.62,56.79,30093.0,53.151,53.3853,53.0573,53.2166,30093.0
2020-08-06 11:30:00,56.77,56.9,56.54,56.6,50612.0,53.1979,53.3197,52.9823,53.0386,50612.0
2020-08-06 12:00:00,56.59,56.82,56.56,56.67,34867.0,53.0292,53.2447,53.0011,53.1042,34867.0
2020-08-06 12:30:00,56.67,56.68,56.53,56.56,10665.0,53.1042,53.1135,52.973,53.0011,10665.0
2020-08-06 13:00:00,56.58,56.58,56.25,56.25,14576.0,53.0198,53.0198,52.7106,52.7106,14576.0
2020-08-06 13:30:00,56.23,56.33,56.13,56.2,18714.0,52.6918,52.7856,52.5981,52.6637,18714.0
2020-08-06 14:00:00,56.21,56.28,56.07,56.12,17137.0,52.6731,52.7387,52.5419,52.5888,17137.0
2020-08-06 14:30:00,56.14,56.18,55.95,55.98,33502.0,52.6075,52.645,52.4295,52.4576,33502.0
2020-08-06 15:00:00,55.96,56.2,55.77,56.2,38780.0,52.4388,52.6637,52.2608,52.6637,38780.0
2020-08-06 15:30:00,56.19,56.53,56.14,56.41,61833.0,52.6544,52.973,52.6075,52.8605,61833.0
2020-08-07 09:30:00,56.55,57.28,56.55,57.28,12559.0,52.9917,53.6758,52.9917,53.6758,12559.0
2020-08-07 10:00:00,57.21,57.23,56.77,57.13,17514.0,53.6102,53.6289,53.1979,53.5352,17514.0
2020-08-07 10:30:00,57.21,57.43,56.95,57.38,19916.0,53.6102,53.8163,53.3665,53.7695,19916.0
2020-08-07 11:00:00,57.45,57.68,57.12,57.28,26111.0,53.8351,54.0506,53.5258,53.6758,26111.0
2020-08-07 11:30:00,57.28,57.42,56.92,57.17,20948.0,53.6758,53.807,53.3384,53.5727,20948.0
2020-08-07 12:00:00,57.13,57.37,57.12,57.34,15079.0,53.5352,53.7601,53.5258,53.732,15079.0
2020-08-07 12:30:00,57.33,57.37,57.24,57.27,11435.0,53.7226,53.7601,53.6383,53.6664,11435.0
2020-08-07 13:00:00,57.26,57.31,57.16,57.29,12881.0,53.657,53.7039,53.5633,53.6852,12881.0
2020-08-07 13:30:00,57.28,57.42,57.1,57.13,21074.0,53.6758,53.807,53.5071,53.5352,21074.0
2020-08-07 14:00:00,57.13,57.18,56.89,56.9,32165.0,53.5352,53.5821,53.3103,53.3197,32165.0
2020-08-07 14:30:00,56.9,57.35,56.85,57.35,21062.0,53.3197,53.7414,53.2728,53.7414,21062.0
2020-08-07 15:00:00,57.37,57.46,57.21,57.32,18851.0,53.7601,53.8445,53.6102,53.7133,18851.0
2020-08-07 15:30:00,57.33,57.48,57.2,57.36,93497.0,53.7226,53.8632,53.6008,53.7507,93497.0
2020-08-10 09:30:00,57.92,58.96,57.82,58.76,28801.0,54.2755,55.2501,54.1818,55.0627,28801.0
2020-08-10 10:00:00,58.75,58.96,58.55,58.76,37402.0,55.0533,55.2501,54.8659,55.0627,37402.0
2020-08-10 10:30:00,58.74,59.21,58.7,58.86,57635.0,55.0439,55.4843,55.0064,55.1564,57635.0
2020-08-10 11:00:00,58.93,59.12,58.83,58.9,9252.0,55.222,55.4,55.1283,55.1938,9252.0
2020-08-10 11:30:00,58.93,59.03,58.88,58.94,5877.0,55.222,55.3157,55.1751,55.2313,5877.0
2020-08-10 12:00:00,58.87,58.96,58.78,58.91,8822.0,55.1657,55.2501,55.0814,55.2032,8822.0
2020-08-10 12:30:00,58.95,59.03,58.74,58.8,8821.0,55.2407,55.3157,55.0439,55.1001,8821.0
2020-08-10 13:00:00,58.79,59.0,58.7,58.82,11837.0,55.0908,55.2876,55.0064,55.1189,11837.0
2020-08-10 13:30:00,58.85,59.0,58.84,58.96,8202.0,55.147,55.2876,55.1376,55.2501,8202.0
2020-08-10 14:00:00,58.98,59.26,58.91,59.05,39663.0,55.2688,55.5312,55.2032,55.3344,39663.0
2020-08-10 14:30:00,59.08,59.2,59.03,59.09,31293.0,55.3625,55.475,55.3157,55.3719,31293.0
2020-08-10 15:00:00,59.09,59.09,58.85,58.89,24352.0,55.3719,55.3719,55.147,55.1845,24352.0
2020-08-10 15:30:00,58.86,59.12,58.78,58.97,71987.0,55.1564,55.4,55.0814,55.2594,71987.0
2020-08-11 09:30:00,59.75,59.89,59.4,59.68,24160.0,55.9904,56.1216,55.6624,55.9248,24160.0
2020-08-11 10:00:00,59.6,59.68,59.21,59.43,13451.0,55.8498,55.9248,55.4843,55.6905,13451.0
2020-08-11 10:30:00,59.42,59.58,59.36,59.45,15738.0,55.6811,55.8311,55.6249,55.7092,15738.0
2020-08-11 11:00:00,59.45,59.75,59.45,59.7,24071.0,55.7092,55.9904,55.7092,55.9435,24071.0
2020-08-11 11:30:00,59.73,59.73,59.42,59.58,10572.0,55.9716,55.9716,55.6811,55.8311,10572.0
2020-08-11 12:00:00,59.58,59.58,59.46,59.47,7942.0,55.8311,55.8311,55.7186,55.728,7942.0
2020-08-11 12:30:00,59.46,59.46,59.24,59.33,6899.0,55.7186,55.7186,55.5125,55.5968,6899.0
2020-08-11 13:00:00,59.31,59.67,59.21,59.61,25612.0,55.578,55.9154,55.4843,55.8592,25612.0
2020-08-11 13:30:00,59.64,59.64,59.46,59.51,11671.0,55.8873,55.8873,55.7186,55.7655,11671.0
2020-08-11 14:00:00,59.54,59.57,59.4,59.41,7014.0,55.7936,55.8217,55.6624,55.6718,7014.0
2020-08-11 14:30:00,59.46,59.46,59.22,59.36,48403.0,55.7186,55.7186,55.4937,55.6249,48403.0
2020-08-11 15:00:00,59.37,59.51,59.19,59.43,99530.0,55.6343,55.7655,55.4656,55.6905,99530.0
2020-08-11 15:30:00,59.44,59.44,59.07,59.19,52908.0,55.6999,55.6999,55.3531,55.4656,52908.0
2020-08-12 09:30:00,59.38,59.38,58.98,59.26,8795.0,55.6436,55.6436,55.2688,55.5312,8795.0
2020-08-12 10:00:00,59.33,59.43,59.22,59.4,8583.0,55.5968,55.6905,55.4937,55.6624,8583.0
2020-08-12 10:30:00,59.43,59.55,59.31,59.47,20154.0,55.6905,55.8029,55.578,55.728,20154.0
2020-08-12 11:00:00,59.52,59.55,59.12,59.23,14171.0,55.7748,55.8029,55.4,55.5031,14171.0
2020-08-12 11:30:00,59.24,59.26,59.01,59.03,8997.0,55.5125,55.5312,55.2969,55.3157,8997.0
2020-08-12 12:00:00,59.04,59.05,58.81,58.91,10083.0,55.325,55.3344,55.1095,55.2032,10083.0
2020-08-12 12:30:00,58.92,58.98,58.6,58.6,12049.0,55.2126,55.2688,54.9127,54.9127,12049.0
2020-08-12 13:00:00,58.6,58.64,58.21,58.29,19591.0,54.9127,54.9502,54.5473,54.6222,19591.0
2020-08-12 13:30:00,58.29,58.48,58.27,58.43,10787.0,54.6222,54.8003,54.6035,54.7534,10787.0
2020-08-12 14:00:00,58.36,58.53,58.36,58.43,7886.0,54.6878,54.8471,54.6878,54.7534,7886.0
2020-08-12 14:30:00,58.45,58.6,58.41,58.51,12385.0,54.7722,54.9127,54.7347,54.8284,12385.0
2020-08-12 15:00:00,58.47,58.69,58.47,58.62,20682.0,54.7909,54.9971,54.7909,54.9315,20682.0
2020-08-12 15:30:00,58.64,58.64,58.39,58.45,52457.0,54.9502,54.9502,54.7159,54.7722,52457.0
2020-08-13 09:30:00,58.0,58.36,57.79,58.32,9807.0,54.3505,54.6878,54.1537,54.6503,9807.0
2020-08-13 10:00:00,58.32,58.64,58.26,58.36,7424.0,54.6503,54.9502,54.5941,54.6878,7424.0
2020-08-13 10:30:00,58.27,58.37,58.17,58.21,6226.0,54.6035,54.6972,54.5098,54.5473,6226.0
2020-08-13 11:00:00,58.18,58.18,58.03,58.03,6659.0,54.5192,54.5192,54.3786,54.3786,6659.0
2020-08-13 11:30:00,58.19,58.38,58.16,58.16,6392.0,54.5285,54.7066,54.5004,54.5004,6392.0
2020-08-13 12:00:00,58.18,58.27,58.15,58.21,3475.0,54.5192,54.6035,54.491,54.5473,3475.0
2020-08-13 12:30:00,58.21,58.35,58.16,58.33,9053.0,54.5473,54.6785,54.5004,54.6597,9053.0
2020-08-13 13:00:00,58.32,58.32,58.2,58.26,9338.0,54.6503,54.6503,54.5379,54.5941,9338.0
2020-08-13 13:30:00,58.26,58.26,58.17,58.22,8411.0,54.5941,54.5941,54.5098,54.5566,8411.0
2020-08-13 14:00:00,58.22,58.22,58.03,58.08,6757.0,54.5566,54.5566,54.3786,54.4254,6757.0
2020-08-13 14:30:00,58.12,58.22,58.03,58.12,6250.0,54.4629,54.5566,54.3786,54.4629,6250.0
2020-08-13 15:00:00,58.14,58.21,58.1,58.2,13799.0,54.4817,54.5473,54.4442,54.5379,13799.0
2020-08-13 15:30:00,58.2,58.2,58.04,58.08,49991.0,54.5379,54.5379,54.388,54.4254,49991.0
2020-08-14 09:30:00,57.52,58.08,57.41,58.02,10934.0,53.9007,54.4254,53.7976,54.3692,10934.0
2020-08-14 10:00:00,58.01,58.71,57.91,58.71,66671.0,54.3598,55.0158,54.2661,55.0158,66671.0
2020-08-14 10:30:00,58.66,58.85,58.63,58.66,5307.0,54.9689,55.147,54.9408,54.9689,5307.0
2020-08-14 11:00:00,58.64,58.84,58.56,58.61,7246.0,54.9502,55.1376,54.8752,54.9221,7246.0
2020-08-14 11:30:00,58.64,59.0,58.63,59.0,13343.0,54.9502,55.2876,54.9408,55.2876,13343.0
2020-08-14 12:00:00,59.12,59.12,58.94,58.98,5830.0,55.4,55.4,55.2313,55.2688,5830.0
2020-08-14 12:30:00,58.96,59.03,58.85,58.92,8774.0,55.2501,55.3157,55.147,55.2126,8774.0
2020-08-14 13:00:00,58.9,59.03,58.87,58.98,14066.0,55.1938,55.3157,55.1657,55.2688,14066.0
2020-08-14 13:30:00,59.0,59.22,58.9,59.1,21587.0,55.2876,55.4937,55.1938,55.3813,21587.0
2020-08-14 14:00:00,59.1,59.25,59.08,59.1,10743.0,55.3813,55.5218,55.3625,55.3813,10743.0
2020-08-14 14:30:00,59.11,59.14,58.99,59.1,22914.0,55.3906,55.4187,55.2782,55.3813,22914.0
2020-08-14 15:00:00,59.08,59.15,58.99,59.03,23527.0,55.3625,55.4281,55.2782,55.3157,23527.0
2020-08-14 15:30:00,59.02,59.22,58.95,59.2,64065.0,55.3063,55.4937,55.2407,55.475,64065.0
2020-08-17 09:30:00,59.2,59.46,59.07,59.22,8222.0,55.475,55.7186,55.3531,55.4937,8222.0
2020-08-17 10:00:00,59.11,59.11,58.4,58.92,10232.0,55.3906,55.3906,54.7253,55.2126,10232.0
2020-08-17 10:30:00,58.85,58.86,58.65,58.73,7699.0,55.147,55.1564,54.9596,55.0345,7699.0
2020-08-17 11:00:00,58.7,59.0,58.69,58.95,6451.0,55.0064,55.2876,54.9971,55.2407,6451.0
2020-08-17 11:30:00,59.01,59.07,58.85,58.92,6997.0,55.2969,55.3531,55.147,55.2126,6997.0
2020-08-17 12:00:00,58.87,58.87,58.66,58.71,5037.0,55.1657,55.1657,54.9689,55.0158,5037.0
2020-08-17 12:30:00,58.74,58.81,58.59,58.7,5724.0,55.0439,55.1095,54.9034,55.0064,5724.0
2020-08-17 13:00:00,58.71,58.82,58.61,58.62,5754.0,55.0158,55.1189,54.9221,54.9315,5754.0
2020-08-17 13:30:00,58.59,58.68,58.57,58.66,4676.0,54.9034,54.9877,54.8846,54.9689,4676.0
2020-08-17 14:00:00,58.67,58.7,58.55,58.63,7707.0,54.9783,55.0064,54.8659,54.9408,7707.0
2020-08-17 14:30:00,58.61,58.61,58.45,58.48,4459.0,54.9221,54.9221,54.7722,54.8003,4459.0
2020-08-17 15:00:00,58.51,58.55,58.42,58.5,7850.0,54.8284,54.8659,54.744,54.819,7850.0
2020-08-17 15:30:00,58.49,58.86,58.45,58.48,66877.0,54.8096,55.1564,54.7722,54.8003,66877.0
2020-08-18 09:30:00,58.35,58.72,58.34,58.67,13118.0,54.8569,55.2048,54.8475,55.1578,13118.0
2020-08-18 10:00:00,58.71,58.83,58.4,58.48,7500.0,55.1954,55.3082,54.9039,54.9791,7500.0
2020-08-18 10:30:00,58.5,58.68,58.13,58.16,18344.0,54.9979,55.1672,54.6501,54.6783,18344.0
2020-08-18 11:00:00,58.15,58.44,58.1,58.38,32469.0,54.6689,54.9415,54.6219,54.8851,32469.0
2020-08-18 11:30:00,58.41,58.45,58.32,58.39,4868.0,54.9133,54.9509,54.8287,54.8945,4868.0
2020-08-18 12:00:00,58.37,58.48,58.34,58.4,6766.0,54.8757,54.9791,54.8475,54.9039,6766.0
2020-08-18 12:30:00,58.4,58.46,58.35,58.38,10254.0,54.9039,54.9603,54.8569,54.8851,10254.0
2020-08-18 13:00:00,58.37,58.37,58.1,58.15,8092.0,54.8757,54.8757,54.6219,54.6689,8092.0
2020-08-18 13:30:00,58.14,58.4,58.13,58.31,6118.0,54.6595,54.9039,54.6501,54.8193,6118.0
2020-08-18 14:00:00,58.27,58.31,58.01,58.04,12055.0,54.7817,54.8193,54.5373,54.5655,12055.0
2020-08-18 14:30:00,58.05,58.29,57.96,58.18,28592.0,54.5749,54.8005,54.4903,54.6971,28592.0
2020-08-18 15:00:00,58.17,58.26,58.16,58.25,9144.0,54.6877,54.7723,54.6783,54.7629,9144.0
2020-08-18 15:30:00,58.22,58.27,58.13,58.17,49025.0,54.7347,54.7817,54.6501,54.6877,49025.0
2020-08-19 09:30:00,57.97,58.72,57.72,58.72,39280.0,54.4997,55.2048,54.2646,55.2048,39280.0
2020-08-19 10:00:00,58.72,59.02,58.52,58.93,17812.0,55.2048,55.4868,55.0167,55.4022,17812.0
2020-08-19 10:30:00,58.94,58.99,58.75,58.98,8893.0,55.4116,55.4586,55.233,55.4492,8893.0
2020-08-19 11:00:00,58.86,58.86,58.61,58.66,7924.0,55.3364,55.3364,55.1014,55.1484,7924.0
2020-08-19 11:30:00,58.68,58.83,58.64,58.64,9507.0,55.1672,55.3082,55.1296,55.1296,9507.0
2020-08-19 12:00:00,58.67,58.69,58.52,58.64,13316.0,55.1578,55.1766,55.0167,55.1296,13316.0
2020-08-19 12:30:00,58.62,58.72,58.61,58.62,6915.0,55.1108,55.2048,55.1014,55.1108,6915.0
2020-08-19 13:00:00,58.63,58.71,58.57,58.57,13126.0,55.1202,55.1954,55.0638,55.0638,13126.0
2020-08-19 13:30:00,58.56,58.56,58.34,58.46,12038.0,55.0544,55.0544,54.8475,54.9603,12038.0
2020-08-19 14:00:00,58.48,58.62,58.44,58.48,9483.0,54.9791,55.1108,54.9415,54.9791,9483.0
2020-08-19 14:30:00,58.48,58.62,58.46,58.61,5748.0,54.9791,55.1108,54.9603,55.1014,5748.0
2020-08-19 15:00:00,58.64,58.71,58.48,58.5,11697.0,55.1296,55.1954,54.9791,54.9979,11697.0
2020-08-19 15:30:00,58.5,58.54,58.31,58.31,34970.0,54.9979,55.0356,54.8193,54.8193,34970.0
2020-08-20 09:30:00,57.88,58.13,57.69,57.69,5757.0,54.4151,54.6501,54.2364,54.2364,5757.0
2020-08-20 10:00:00,57.76,57.76,57.45,57.52,6198.0,54.3022,54.3022,54.0108,54.0766,6198.0
2020-08-20 10:30:00,57.56,57.73,57.47,57.6,11975.0,54.1142,54.274,54.0296,54.1518,11975.0
2020-08-20 11:00:00,57.58,57.63,57.49,57.57,11679.0,54.133,54.18,54.0484,54.1236,11679.0
2020-08-20 11:30:00,57.57,57.74,57.54,57.54,6485.0,54.1236,54.2834,54.0954,54.0954,6485.0
2020-08-20 12:00:00,57.54,57.64,57.5,57.54,9548.0,54.0954,54.1894,54.0578,54.0954,9548.0
2020-08-20 12:30:00,57.53,57.79,57.53,57.63,7151.0,54.086,54.3305,54.086,54.18,7151.0
2020-08-20 13:00:00,57.58,57.62,57.48,57.55,7574.0,54.133,54.1706,54.039,54.1048,7574.0
2020-08-20 13:30:00,57.54,57.61,57.29,57.29,9204.0,54.0954,54.1612,53.8604,53.8604,9204.0
2020-08-20 14:00:00,57.3,57.3,57.12,57.17,10077.0,53.8698,53.8698,53.7006,53.7476,10077.0
2020-08-20 14:30:00,57.16,57.56,57.15,57.54,17736.0,53.7382,54.1142,53.7288,54.0954,17736.0
2020-08-20 15:00:00,57.53,57.61,57.31,57.55,46644.0,54.086,54.1612,53.8792,54.1048,46644.0
2020-08-20 15:30:00,57.55,57.68,57.41,57.42,56078.0,54.1048,54.227,53.9732,53.9826,56078.0
2020-08-21 09:30:00,57.12,57.42,57.08,57.41,8359.0,53.7006,53.9826,53.663,53.9732,8359.0
2020-08-21 10:00:00,57.41,57.52,57.12,57.23,5760.0,53.9732,54.0766,53.7006,53.804,5760.0
2020-08-21 10:30:00,57.21,57.21,56.87,56.88,6396.0,53.7852,53.7852,53.4655,53.4749,6396.0
2020-08-21 11:00:00,56.88,56.9,56.6,56.66,9610.0,53.4749,53.4937,53.2117,53.2681,9610.0
2020-08-21 11:30:00,56.63,56.68,56.55,56.63,9348.0,53.2399,53.2869,53.1647,53.2399,9348.0
2020-08-21 12:00:00,56.61,56.78,56.53,56.55,9003.0,53.2211,53.3809,53.1459,53.1647,9003.0
2020-08-21 12:30:00,56.5,56.52,56.37,56.46,7818.0,53.1177,53.1365,52.9955,53.0801,7818.0
2020-08-21 13:00:00,56.48,56.52,56.33,56.38,2846.0,53.0989,53.1365,52.9579,53.0049,2846.0
2020-08-21 13:30:00,56.4,56.55,56.39,56.55,3126.0,53.0237,53.1647,53.0143,53.1647,3126.0
2020-08-21 14:00:00,56.57,56.68,56.51,56.62,76596.0,53.1835,53.2869,53.1271,53.2305,76596.0
2020-08-21 14:30:00,56.63,57.02,56.62,56.93,8909.0,53.2399,53.6065,53.2305,53.5219,8909.0
2020-08-21 15:00:00,56.91,57.03,56.8,56.81,8479.0,53.5031,53.6159,53.3997,53.4091,8479.0
2020-08-21 15:30:00,56.82,56.87,56.62,56.62,63460.0,53.4185,53.4655,53.2305,53.2305,63460.0
2020-08-24 09:30:00,56.94,56.98,56.51,56.92,18128.0,53.5313,53.5689,53.1271,53.5125,18128.0
2020-08-24 10:00:00,57.0,57.23,56.91,57.17,10616.0,53.5877,53.804,53.5031,53.7476,10616.0
2020-08-24 10:30:00,57.21,57.42,57.19,57.39,16990.0,53.7852,53.9826,53.7664,53.9544,16990.0
2020-08-24 11:00:00,57.47,57.54,57.42,57.47,8543.0,54.0296,54.0954,53.9826,54.0296,8543.0
2020-08-24 11:30:00,57.47,57.52,57.25,57.29,8094.0,54.0296,54.0766,53.8228,53.8604,8094.0
2020-08-24 12:00:00,57.27,57.38,57.2,57.27,5850.0,53.8416,53.945,53.7758,53.8416,5850.0
2020-08-24 12:30:00,57.24,57.41,57.24,57.33,11371.0,53.8134,53.9732,53.8134,53.898,11371.0
2020-08-24 13:00:00,57.32,57.54,57.3,57.54,8163.0,53.8886,54.0954,53.8698,54.0954,8163.0
2020-08-24 13:30:00,57.53,57.66,57.5,57.64,12570.0,54.086,54.2082,54.0578,54.1894,12570.0
2020-08-24 14:00:00,57.66,57.78,57.59,57.76,13135.0,54.2082,54.321,54.1424,54.3022,13135.0
2020-08-24 14:30:00,57.75,57.78,57.58,57.62,9372.0,54.2928,54.321,54.133,54.1706,9372.0
2020-08-24 15:00:00,57.61,57.9,57.6,57.9,10549.0,54.1612,54.4339,54.1518,54.4339,10549.0
2020-08-24 15:30:00,57.88,58.18,57.86,58.13,71602.0,54.4151,54.6971,54.3963,54.6501,71602.0
2020-08-25 09:30:00,58.2,58.94,57.93,58.8,26703.0,54.7159,55.4116,54.4621,55.28,26703.0
2020-08-25 10:00:00,58.77,58.98,58.34,58.66,21546.0,55.2518,55.4492,54.8475,55.1484,21546.0
2020-08-25 10:30:00,58.59,58.77,58.47,58.69,17167.0,55.0826,55.2518,54.9697,55.1766,17167.0
2020-08-25 11:00:00,58.66,58.71,58.27,58.36,81687.0,55.1484,55.1954,54.7817,54.8663,81687.0
2020-08-25 11:30:00,58.32,58.49,58.25,58.35,23775.0,54.8287,54.9885,54.7629,54.8569,23775.0
2020-08-25 12:00:00,58.38,58.52,58.27,58.27,14077.0,54.8851,55.0167,54.7817,54.7817,14077.0
2020-08-25 12:30:00,58.27,58.42,58.2,58.41,15221.0,54.7817,54.9227,54.7159,54.9133,15221.0
2020-08-25 13:00:00,58.41,58.42,58.17,58.17,7699.0,54.9133,54.9227,54.6877,54.6877,7699.0
2020-08-25 13:30:00,58.22,58.44,58.19,58.26,13016.0,54.7347,54.9415,54.7065,54.7723,13016.0
2020-08-25 14:00:00,58.29,58.41,58.15,58.18,8882.0,54.8005,54.9133,54.6689,54.6971,8882.0
2020-08-25 14:30:00,58.2,58.35,58.16,58.23,7795.0,54.7159,54.8569,54.6783,54.7441,7795.0
2020-08-25 15:00:00,58.23,58.4,58.23,58.39,15420.0,54.7441,54.9039,54.7441,54.8945,15420.0
2020-08-25 15:30:00,58.37,58.48,58.25,58.41,52315.0,54.8757,54.9791,54.7629,54.9133,52315.0
2020-08-26 09:30:00,58.0,58.05,55.96,56.17,85247.0,54.5279,54.5749,52.61,52.8074,85247.0
2020-08-26 10:00:00,56.15,56.3,55.92,56.03,79127.0,52.7886,52.9296,52.5724,52.6758,79127.0
2020-08-26 10:30:00,56.02,56.23,55.98,56.23,17870.0,52.6664,52.8638,52.6288,52.8638,17870.0
2020-08-26 11:00:00,56.19,56.19,55.84,55.84,33006.0,52.8262,52.8262,52.4972,52.4972,33006.0
2020-08-26 11:30:00,55.83,55.83,55.43,55.53,20138.0,52.4878,52.4878,52.1117,52.2057,20138.0
2020-08-26 12:00:00,55.54,55.55,55.37,55.48,7984.0,52.2151,52.2245,52.0553,52.1587,7984.0
2020-08-26 12:30:00,55.48,55.72,55.46,55.71,14359.0,52.1587,52.3844,52.1399,52.375,14359.0
2020-08-26 13:00:00,55.72,55.82,55.68,55.79,11672.0,52.3844,52.4784,52.3468,52.4502,11672.0
2020-08-26 13:30:00,55.79,56.12,55.77,56.05,39048.0,52.4502,52.7604,52.4314,52.6946,39048.0
2020-08-26 14:00:00,56.05,56.27,56.05,56.25,33504.0,52.6946,52.9014,52.6946,52.8826,33504.0
2020-08-26 14:30:00,56.25,56.27,56.16,56.16,30907.0,52.8826,52.9014,52.798,52.798,30907.0
2020-08-26 15:00:00,56.15,56.25,56.08,56.09,37079.0,52.7886,52.8826,52.7228,52.7322,37079.0
2020-08-26 15:30:00,56.09,56.09,55.76,55.76,82546.0,52.7322,52.7322,52.422,52.422,82546.0
2020-08-27 09:30:00,55.85,56.4,55.8,56.4,36052.0,52.5066,53.0237,52.4596,53.0237,36052.0
2020-08-27 10:00:00,56.36,56.36,55.85,56.02,10747.0,52.9861,52.9861,52.5066,52.6664,10747.0
2020-08-27 10:30:00,55.95,56.06,55.88,56.03,40032.0,52.6006,52.704,52.5348,52.6758,40032.0
2020-08-27 11:00:00,56.03,56.09,55.93,55.94,17035.0,52.6758,52.7322,52.5818,52.5912,17035.0
2020-08-27 11:30:00,55.97,55.97,55.71,55.96,7795.0,52.6194,52.6194,52.375,52.61,7795.0
2020-08-27 12:00:00,55.96,56.07,55.9,55.9,10171.0,52.61,52.7134,52.5536,52.5536,10171.0
2020-08-27 12:30:00,55.92,55.92,55.76,55.8,5104.0,52.5724,52.5724,52.422,52.4596,5104.0
2020-08-27 13:00:00,55.79,55.79,55.66,55.73,10252.0,52.4502,52.4502,52.328,52.3938,10252.0
2020-08-27 13:30:00,55.71,55.78,55.45,55.77,51424.0,52.375,52.4408,52.1305,52.4314,51424.0
2020-08-27 14:00:00,55.77,55.95,55.67,55.67,22855.0,52.4314,52.6006,52.3374,52.3374,22855.0
2020-08-27 14:30:00,55.73,55.82,55.71,55.79,16355.0,52.3938,52.4784,52.375,52.4502,16355.0
2020-08-27 15:00:00,55.77,55.84,55.76,55.77,52299.0,52.4314,52.4972,52.422,52.4314,52299.0
2020-08-27 15:30:00,55.76,55.78,55.27,55.29,111423.0,52.422,52.4408,51.9613,51.9801,111423.0
2020-08-28 09:30:00,55.59,55.59,55.26,55.52,19462.0,52.2622,52.2622,51.9519,52.1963,19462.0
2020-08-28 10:00:00,55.47,55.83,55.46,55.7,28890.0,52.1493,52.4878,52.1399,52.3656,28890.0
2020-08-28 10:30:00,55.7,55.8,55.67,55.78,26456.0,52.3656,52.4596,52.3374,52.4408,26456.0
2020-08-28 11:00:00,55.76,55.93,55.71,55.87,24393.0,52.422,52.5818,52.375,52.5254,24393.0
2020-08-28 11:30:00,55.88,55.95,55.82,55.93,9378.0,52.5348,52.6006,52.4784,52.5818,9378.0
2020-08-28 12:00:00,55.9,56.11,55.84,55.98,13437.0,52.5536,52.751,52.4972,52.6288,13437.0
2020-08-28 12:30:00,55.96,56.14,55.96,56.09,10836.0,52.61,52.7792,52.61,52.7322,10836.0
2020-08-28 13:00:00,56.1,56.1,55.84,55.9,6030.0,52.7416,52.7416,52.4972,52.5536,6030.0
2020-08-28 13:30:00,55.9,55.92,55.84,55.85,4742.0,52.5536,52.5724,52.4972,52.5066,4742.0
2020-08-28 14:00:00,55.85,55.97,55.77,55.97,20641.0,52.5066,52.6194,52.4314,52.6194,20641.0
2020-08-28 14:30:00,55.96,56.12,55.91,56.12,9439.0,52.61,52.7604,52.563,52.7604,9439.0
2020-08-28 15:00:00,56.11,56.22,56.02,56.16,17261.0,52.751,52.8544,52.6664,52.798,17261.0
2020-08-28 15:30:00,56.14,56.17,55.96,55.97,63973.0,52.7792,52.8074,52.61,52.6194,63973.0
2020-08-31 09:30:00,55.69,56.06,55.69,55.79,5963.0,52.3562,52.704,52.3562,52.4502,5963.0
2020-08-31 10:00:00,55.68,55.96,55.67,55.9,20470.0,52.3468,52.61,52.3374,52.5536,20470.0
2020-08-31 10:30:00,55.92,55.92,55.7,55.7,7695.0,52.5724,52.5724,52.3656,52.3656,7695.0
2020-08-31 11:00:00,55.7,55.73,55.58,55.65,5238.0,52.3656,52.3938,52.2527,52.3186,5238.0
2020-08-31 11:30:00,55.65,55.76,55.63,55.66,3979.0,52.3186,52.422,52.2998,52.328,3979.0
2020-08-31 12:00:00,55.69,55.71,55.54,55.58,5415.0,52.3562,52.375,52.2151,52.2527,5415.0
2020-08-31 12:30:00,55.58,55.6,55.42,55.55,5046.0,52.2527,52.2716,52.1023,52.2245,5046.0
2020-08-31 13:00:00,55.55,55.67,55.52,55.67,4901.0,52.2245,52.3374,52.1963,52.3374,4901.0
2020-08-31 13:30:00,55.67,55.74,55.63,55.73,4281.0,52.3374,52.4032,52.2998,52.3938,4281.0
2020-08-31 14:00:00,55.72,55.72,55.53,55.64,5473.0,52.3844,52.3844,52.2057,52.3092,5473.0
2020-08-31 14:30:00,55.65,55.71,55.59,55.64,6383.0,52.3186,52.375,52.2622,52.3092,6383.0
2020-08-31 15:00:00,55.64,55.64,55.45,55.52,10069.0,52.3092,52.3092,52.1305,52.1963,10069.0
2020-08-31 15:30:00,55.5,55.7,55.44,55.61,60025.0,52.1775,52.3656,52.1211,52.281,60025.0
2020-09-01 09:30:00,55.26,55.68,55.13,55.61,19224.0,51.9519,52.3468,51.8297,52.281,19224.0
2020-09-01 10:00:00,55.57,55.75,55.45,55.75,17344.0,52.2433,52.4126,52.1305,52.4126,17344.0
2020-09-01 10:30:00,55.76,55.76,55.46,55.49,32351.0,52.422,52.422,52.1399,52.1681,32351.0
2020-09-01 11:00:00,55.48,55.54,55.38,55.51,21526.0,52.1587,52.2151,52.0647,52.1869,21526.0
2020-09-01 11:30:00,55.56,55.69,55.44,55.46,10167.0,52.2339,52.3562,52.1211,52.1399,10167.0
2020-09-01 12:00:00,55.48,55.56,55.47,55.52,15092.0,52.1587,52.2339,52.1493,52.1963,15092.0
2020-09-01 12:30:00,55.51,55.57,55.46,55.51,13691.0,52.1869,52.2433,52.1399,52.1869,13691.0
2020-09-01 13:00:00,55.51,55.51,55.39,55.5,7422.0,52.1869,52.1869,52.0741,52.1775,7422.0
2020-09-01 13:30:00,55.5,55.55,55.45,55.46,9352.0,52.1775,52.2245,52.1305,52.1399,9352.0
2020-09-01 14:00:00,55.44,55.47,55.38,55.44,9796.0,52.1211,52.1493,52.0647,52.1211,9796.0
2020-09-01 14:30:00,55.42,55.45,55.32,55.38,10226.0,52.1023,52.1305,52.0083,52.0647,10226.0
2020-09-01 15:00:00,55.36,55.36,55.18,55.19,11085.0,52.0459,52.0459,51.8767,51.8861,11085.0
2020-09-01 15:30:00,55.18,55.18,54.94,55.03,64422.0,51.8767,51.8767,51.6511,51.7357,64422.0
2020-09-02 09:30:00,55.0,55.32,54.93,55.28,13817.0,51.7075,52.0083,51.6417,51.9707,13817.0
2020-09-02 10:00:00,55.35,55.35,54.96,55.25,19109.0,52.0365,52.0365,51.6699,51.9425,19109.0
2020-09-02 10:30:00,55.28,55.28,54.99,55.0,19191.0,51.9707,51.9707,51.6981,51.7075,19191.0
2020-09-02 11:00:00,55.06,55.21,55.0,55.17,17025.0,51.7639,51.9049,51.7075,51.8673,17025.0
2020-09-02 11:30:00,55.17,55.26,55.1,55.22,11286.0,51.8673,51.9519,51.8015,51.9143,11286.0
2020-09-02 12:00:00,55.22,55.87,55.15,55.6,208769.0,51.9143,52.5254,51.8485,52.2716,208769.0
2020-09-02 12:30:00,55.65,55.7,55.48,55.54,14931.0,52.3186,52.3656,52.1587,52.2151,14931.0
2020-09-02 13:00:00,55.54,55.99,55.36,55.9,49805.0,52.2151,52.6382,52.0459,52.5536,49805.0
2020-09-02 13:30:00,55.9,56.45,55.89,56.41,16562.0,52.5536,53.0707,52.5442,53.0331,16562.0
2020-09-02 14:00:00,56.37,56.8,56.27,56.73,44324.0,52.9955,53.3997,52.9014,53.3339,44324.0
2020-09-02 14:30:00,56.72,57.12,56.68,56.9,57495.0,53.3245,53.7006,53.2869,53.4937,57495.0
2020-09-02 15:00:00,56.9,57.05,56.81,56.98,45268.0,53.4937,53.6347,53.4091,53.5689,45268.0
2020-09-02 15:30:00,56.95,57.17,56.94,57.11,106270.0,53.5407,53.7476,53.5313,53.6912,106270.0
2020-09-03 09:30:00,57.2,57.43,56.68,56.78,21889.0,53.7758,53.992,53.2869,53.3809,21889.0
2020-09-03 10:00:00,56.72,56.86,56.41,56.68,47745.0,53.3245,53.4561,53.0331,53.2869,47745.0
2020-09-03 10:30:00,56.71,57.42,56.65,57.37,38852.0,53.3151,53.9826,53.2587,53.9356,38852.0
2020-09-03 11:00:00,57.34,57.37,56.53,57.18,87055.0,53.9074,53.9356,53.1459,53.757,87055.0
2020-09-03 11:30:00,57.15,57.41,57.02,57.04,58997.0,53.7288,53.9732,53.6065,53.6253,58997.0
2020-09-03 12:00:00,57.08,57.32,57.04,57.25,28537.0,53.663,53.8886,53.6253,53.8228,28537.0
2020-09-03 12:30:00,57.21,57.26,56.84,56.88,35146.0,53.7852,53.8322,53.4373,53.4749,35146.0
2020-09-03 13:00:00,56.85,57.13,56.74,57.13,123042.0,53.4467,53.71,53.3433,53.71,123042.0
2020-09-03 13:30:00,57.1,57.11,56.94,57.07,33733.0,53.6818,53.6912,53.5313,53.6536,33733.0
2020-09-03 14:00:00,57.07,57.29,57.03,57.27,22989.0,53.6536,53.8604,53.6159,53.8416,22989.0
2020-09-03 14:30:00,57.27,57.57,57.23,57.32,27835.0,53.8416,54.1236,53.804,53.8886,27835.0
2020-09-03 15:00:00,57.37,57.37,57.03,57.03,35598.0,53.9356,53.9356,53.6159,53.6159,35598.0
2020-09-03 15:30:00,57.03,57.56,56.99,57.39,167700.0,53.6159,54.1142,53.5783,53.9544,167700.0
2020-09-04 09:30:00,57.91,58.42,57.84,58.19,19717.0,54.4433,54.9227,54.3775,54.7065,19717.0
2020-09-04 10:00:00,58.11,58.15,57.65,57.67,23852.0,54.6313,54.6689,54.1988,54.2176,23852.0
2020-09-04 10:30:00,57.64,57.89,57.33,57.89,24105.0,54.1894,54.4245,53.898,54.4245,24105.0
2020-09-04 11:00:00,57.85,57.94,57.74,57.9,30797.0,54.3869,54.4715,54.2834,54.4339,30797.0
2020-09-04 11:30:00,57.92,58.0,57.72,57.85,21409.0,54.4527,54.5279,54.2646,54.3869,21409.0
2020-09-04 12:00:00,57.89,57.94,57.73,57.85,19385.0,54.4245,54.4715,54.274,54.3869,19385.0
2020-09-04 12:30:00,57.87,58.14,57.8,58.08,15465.0,54.4057,54.6595,54.3399,54.6031,15465.0
2020-09-04 13:00:00,58.11,58.33,58.05,58.29,17790.0,54.6313,54.8381,54.5749,54.8005,17790.0
2020-09-04 13:30:00,58.26,58.31,58.01,58.26,33594.0,54.7723,54.8193,54.5373,54.7723,33594.0
2020-09-04 14:00:00,58.28,58.42,58.11,58.41,19160.0,54.7911,54.9227,54.6313,54.9133,19160.0
2020-09-04 14:30:00,58.41,58.79,58.33,58.74,27156.0,54.9133,55.2706,54.8381,55.2236,27156.0
2020-09-04 15:00:00,58.77,58.89,58.72,58.79,48779.0,55.2518,55.3646,55.2048,55.2706,48779.0
2020-09-04 15:30:00,58.79,58.8,58.49,58.56,169300.0,55.2706,55.28,54.9885,55.0544,169300.0
2020-09-08 09:30:00,58.16,58.2,57.16,57.68,27444.0,54.6783,54.7159,53.7382,54.227,27444.0
2020-09-08 10:00:00,57.71,57.81,56.77,57.08,32564.0,54.2552,54.3493,53.3715,53.663,32564.0
2020-09-08 10:30:00,57.06,57.55,57.06,57.3,24905.0,53.6442,54.1048,53.6442,53.8698,24905.0
2020-09-08 11:00:00,57.29,57.65,57.1,57.1,17046.0,53.8604,54.1988,53.6818,53.6818,17046.0
2020-09-08 11:30:00,57.05,57.31,56.88,57.3,39115.0,53.6347,53.8792,53.4749,53.8698,39115.0
2020-09-08 12:00:00,57.3,57.55,57.19,57.43,14203.0,53.8698,54.1048,53.7664,53.992,14203.0
2020-09-08 12:30:00,57.43,57.56,57.21,57.55,12496.0,53.992,54.1142,53.7852,54.1048,12496.0
2020-09-08 13:00:00,57.54,57.83,57.46,57.72,16901.0,54.0954,54.3681,54.0202,54.2646,16901.0
2020-09-08 13:30:00,57.65,57.65,57.37,57.49,23408.0,54.1988,54.1988,53.9356,54.0484,23408.0
2020-09-08 14:00:00,57.49,57.52,57.35,57.35,16798.0,54.0484,54.0766,53.9168,53.9168,16798.0
2020-09-08 14:30:00,57.35,57.58,57.22,57.52,28599.0,53.9168,54.133,53.7946,54.0766,28599.0
2020-09-08 15:00:00,57.57,57.69,57.4,57.69,47192.0,54.1236,54.2364,53.9638,54.2364,47192.0
2020-09-08 15:30:00,57.67,57.76,57.22,57.22,141223.0,54.2176,54.3022,53.7946,53.7946,141223.0
2020-09-09 09:30:00,58.46,58.47,57.77,58.21,49144.0,54.9603,54.9697,54.3116,54.7253,49144.0
2020-09-09 10:00:00,58.28,58.35,57.89,57.89,30590.0,54.7911,54.8569,54.4245,54.4245,30590.0
2020-09-09 10:30:00,57.87,57.91,57.51,57.54,29367.0,54.4057,54.4433,54.0672,54.0954,29367.0
2020-09-09 11:00:00,57.57,58.0,57.57,57.88,33614.0,54.1236,54.5279,54.1236,54.4151,33614.0
2020-09-09 11:30:00,57.88,57.88,57.6,57.73,24357.0,54.4151,54.4151,54.1518,54.274,24357.0
2020-09-09 12:00:00,57.75,57.88,57.53,57.73,29785.0,54.2928,54.4151,54.086,54.274,29785.0
2020-09-09 12:30:00,57.72,58.04,57.68,57.71,33992.0,54.2646,54.5655,54.227,54.2552,33992.0
2020-09-09 13:00:00,57.71,57.96,57.69,57.71,40301.0,54.2552,54.4903,54.2364,54.2552,40301.0
2020-09-09 13:30:00,57.72,58.02,57.67,57.94,32730.0,54.2646,54.5467,54.2176,54.4715,32730.0
2020-09-09 14:00:00,57.95,58.01,57.69,57.77,41880.0,54.4809,54.5373,54.2364,54.3116,41880.0
2020-09-09 14:30:00,57.79,57.9,57.78,57.86,28633.0,54.3305,54.4339,54.321,54.3963,28633.0
2020-09-09 15:00:00,57.87,58.24,57.85,58.19,23465.0,54.4057,54.7535,54.3869,54.7065,23465.0
2020-09-09 15:30:00,58.19,58.52,58.16,58.31,134118.0,54.7065,55.0167,54.6783,54.8193,134118.0
2020-09-10 09:30:00,58.52,59.02,58.04,58.53,20605.0,55.0167,55.4868,54.5655,55.0262,20605.0
2020-09-10 10:00:00,58.56,58.67,57.75,57.87,54833.0,55.0544,55.1578,54.2928,54.4057,54833.0
2020-09-10 10:30:00,57.87,58.17,57.8,57.8,25152.0,54.4057,54.6877,54.3399,54.3399,25152.0
2020-09-10 11:00:00,57.81,58.18,57.63,57.71,61066.0,54.3493,54.6971,54.18,54.2552,61066.0
2020-09-10 11:30:00,57.71,57.73,57.22,57.5,43586.0,54.2552,54.274,53.7946,54.0578,43586.0
2020-09-10 12:00:00,57.46,57.59,56.9,57.09,21715.0,54.0202,54.1424,53.4937,53.6724,21715.0
2020-09-10 12:30:00,57.09,57.17,56.62,57.04,32473.0,53.6724,53.7476,53.2305,53.6253,32473.0
2020-09-10 13:00:00,57.02,57.31,56.87,57.09,36432.0,53.6065,53.8792,53.4655,53.6724,36432.0
2020-09-10 13:30:00,57.11,57.25,57.07,57.21,25625.0,53.6912,53.8228,53.6536,53.7852,25625.0
2020-09-10 14:00:00,57.21,57.34,56.97,56.97,32418.0,53.7852,53.9074,53.5595,53.5595,32418.0
2020-09-10 14:30:00,56.96,57.25,56.95,57.2,29718.0,53.5501,53.8228,53.5407,53.7758,29718.0
2020-09-10 15:00:00,57.19,57.22,56.24,56.55,54069.0,53.7664,53.7946,52.8732,53.1647,54069.0
2020-09-10 15:30:00,56.53,56.82,56.33,56.43,121499.0,53.1459,53.4185,52.9579,53.0519,121499.0
2020-09-11 09:30:00,56.41,56.45,55.98,56.14,19203.0,53.0331,53.0707,52.6288,52.7792,19203.0
2020-09-11 10:00:00,56.05,56.5,56.05,56.27,8796.0,52.6946,53.1177,52.6946,52.9014,8796.0
2020-09-11 10:30:00,56.27,56.46,56.02,56.41,17398.0,52.9014,53.0801,52.6664,53.0331,17398.0
2020-09-11 11:00:00,56.46,56.52,56.18,56.28,16554.0,53.0801,53.1365,52.8168,52.9108,16554.0
2020-09-11 11:30:00,56.28,56.34,56.15,56.23,15242.0,52.9108,52.9673,52.7886,52.8638,15242.0
2020-09-11 12:00:00,56.26,56.54,56.21,56.49,7848.0,52.892,53.1553,52.845,53.1083,7848.0
2020-09-11 12:30:00,56.37,56.38,56.18,56.23,11527.0,52.9955,53.0049,52.8168,52.8638,11527.0
2020-09-11 13:00:00,56.27,56.3,56.14,56.25,36550.0,52.9014,52.9296,52.7792,52.8826,36550.0
2020-09-11 13:30:00,56.25,56.42,56.14,56.24,26741.0,52.8826,53.0425,52.7792,52.8732,26741.0
2020-09-11 14:00:00,56.24,56.38,56.22,56.23,14816.0,52.8732,53.0049,52.8544,52.8638,14816.0
2020-09-11 14:30:00,56.2,56.34,56.2,56.31,12993.0,52.8356,52.9673,52.8356,52.939,12993.0
2020-09-11 15:00:00,56.33,56.53,56.24,56.52,17291.0,52.9579,53.1459,52.8732,53.1365,17291.0
2020-09-11 15:30:00,56.54,56.61,56.36,56.49,58126.0,53.1553,53.2211,52.9861,53.1083,58126.0
2020-09-14 09:30:00,56.72,57.41,56.72,57.29,17607.0,53.3245,53.9732,53.3245,53.8604,17607.0
2020-09-14 10:00:00,57.37,57.38,56.98,57.13,12833.0,53.9356,53.945,53.5689,53.71,12833.0
2020-09-14 10:30:00,57.1,57.16,56.96,57.07,9796.0,53.6818,53.7382,53.5501,53.6536,9796.0
2020-09-14 11:00:00,57.07,57.22,57.0,57.12,10233.0,53.6536,53.7946,53.5877,53.7006,10233.0
2020-09-14 11:30:00,57.12,57.31,57.12,57.23,7648.0,53.7006,53.8792,53.7006,53.804,7648.0
2020-09-14 12:00:00,57.24,57.45,57.23,57.45,6490.0,53.8134,54.0108,53.804,54.0108,6490.0
2020-09-14 12:30:00,57.49,57.49,57.34,57.47,6819.0,54.0484,54.0484,53.9074,54.0296,6819.0
2020-09-14 13:00:00,57.45,57.5,57.29,57.33,8625.0,54.0108,54.0578,53.8604,53.898,8625.0
2020-09-14 13:30:00,57.34,57.35,57.21,57.32,4607.0,53.9074,53.9168,53.7852,53.8886,4607.0
2020-09-14 14:00:00,57.31,57.4,57.2,57.26,14700.0,53.8792,53.9638,53.7758,53.8322,14700.0
2020-09-14 14:30:00,57.25,57.28,57.07,57.13,8460.0,53.8228,53.851,53.6536,53.71,8460.0
2020-09-14 15:00:00,57.13,57.17,56.94,57.17,22984.0,53.71,53.7476,53.5313,53.7476,22984.0
2020-09-14 15:30:00,57.16,57.51,57.08,57.45,54071.0,53.7382,54.0672,53.663,54.0108,54071.0
2020-09-15 09:30:00,57.33,57.69,56.87,56.92,30102.0,53.898,54.2364,53.4655,53.5125,30102.0
2020-09-15 10:00:00,56.89,57.23,56.85,57.13,8483.0,53.4843,53.804,53.4467,53.71,8483.0
2020-09-15 10:30:00,57.17,57.22,57.05,57.09,29302.0,53.7476,53.7946,53.6347,53.6724,29302.0
2020-09-15 11:00:00,57.09,57.45,57.08,57.33,17663.0,53.6724,54.0108,53.663,53.898,17663.0
2020-09-15 11:30:00,57.35,57.35,57.2,57.25,5950.0,53.9168,53.9168,53.7758,53.8228,5950.0
2020-09-15 12:00:00,57.19,57.34,57.19,57.31,6809.0,53.7664,53.9074,53.7664,53.8792,6809.0
2020-09-15 12:30:00,57.3,57.35,57.13,57.22,7672.0,53.8698,53.9168,53.71,53.7946,7672.0
2020-09-15 13:00:00,57.23,57.4,57.16,57.4,14762.0,53.804,53.9638,53.7382,53.9638,14762.0
2020-09-15 13:30:00,57.4,57.43,57.23,57.23,7044.0,53.9638,53.992,53.804,53.804,7044.0
2020-09-15 14:00:00,57.19,57.3,57.16,57.18,12776.0,53.7664,53.8698,53.7382,53.757,12776.0
2020-09-15 14:30:00,57.17,57.2,56.97,56.98,14531.0,53.7476,53.7758,53.5595,53.5689,14531.0
2020-09-15 15:00:00,56.99,57.15,56.97,57.05,20393.0,53.5783,53.7288,53.5595,53.6347,20393.0
2020-09-15 15:30:00,57.06,57.28,56.99,57.19,70110.0,53.6442,53.851,53.5783,53.7664,70110.0
2020-09-16 09:30:00,57.31,57.76,57.21,57.51,8008.0,53.8792,54.3022,53.7852,54.0672,8008.0
2020-09-16 10:00:00,57.52,57.76,57.38,57.67,8586.0,54.0766,54.3022,53.945,54.2176,8586.0
2020-09-16 10:30:00,57.68,57.68,57.32,57.61,20156.0,54.227,54.227,53.8886,54.1612,20156.0
2020-09-16 11:00:00,57.59,57.97,57.59,57.92,10228.0,54.1424,54.4997,54.1424,54.4527,10228.0
2020-09-16 11:30:00,57.92,58.05,57.8,57.94,12108.0,54.4527,54.5749,54.3399,54.4715,12108.0
2020-09-16 12:00:00,57.94,58.08,57.9,57.98,8995.0,54.4715,54.6031,54.4339,54.5091,8995.0
2020-09-16 12:30:00,57.97,58.06,57.9,57.91,10344.0,54.4997,54.5843,54.4339,54.4433,10344.0
2020-09-16 13:00:00,57.88,57.98,57.86,57.86,8344.0,54.4151,54.5091,54.3963,54.3963,8344.0
2020-09-16 13:30:00,57.89,57.91,57.77,57.86,6679.0,54.4245,54.4433,54.3116,54.3963,6679.0
2020-09-16 14:00:00,57.85,58.02,57.76,58.02,12730.0,54.3869,54.5467,54.3022,54.5467,12730.0
2020-09-16 14:30:00,58.04,58.05,57.76,57.84,13409.0,54.5655,54.5749,54.3022,54.3775,13409.0
2020-09-16 15:00:00,57.83,57.93,57.59,57.71,21825.0,54.3681,54.4621,54.1424,54.2552,21825.0
2020-09-16 15:30:00,57.71,57.83,57.57,57.74,75018.0,54.2552,54.3681,54.1236,54.2834,75018.0
2020-09-17 09:30:00,57.32,57.81,56.99,57.8,95934.0,53.8886,54.3493,53.5783,54.3399,95934.0
2020-09-17 10:00:00,57.81,58.26,57.76,58.19,8163.0,54.3493,54.7723,54.3022,54.7065,8163.0
2020-09-17 10:30:00,58.43,58.59,58.29,58.38,10799.0,54.9321,55.0826,54.8005,54.8851,10799.0
2020-09-17 11:00:00,58.39,58.7,58.39,58.51,11449.0,54.8945,55.186,54.8945,55.0073,11449.0
2020-09-17 11:30:00,58.51,58.57,58.39,58.44,8662.0,55.0073,55.0638,54.8945,54.9415,8662.0
2020-09-17 12:00:00,58.43,58.5,58.12,58.21,7957.0,54.9321,54.9979,54.6407,54.7253,7957.0
2020-09-17 12:30:00,58.23,58.52,58.18,58.5,13768.0,54.7441,55.0167,54.6971,54.9979,13768.0
2020-09-17 13:00:00,58.5,58.55,58.37,58.43,9930.0,54.9979,55.045,54.8757,54.9321,9930.0
2020-09-17 13:30:00,58.41,58.45,58.33,58.34,9499.0,54.9133,54.9509,54.8381,54.8475,9499.0
2020-09-17 14:00:00,58.37,58.46,58.3,58.31,7523.0,54.8757,54.9603,54.8099,54.8193,7523.0
2020-09-17 14:30:00,58.3,58.38,58.21,58.32,9813.0,54.8099,54.8851,54.7253,54.8287,9813.0
2020-09-17 15:00:00,58.35,58.38,58.11,58.18,18769.0,54.8569,54.8851,54.6313,54.6971,18769.0
2020-09-17 15:30:00,58.18,58.53,58.17,58.43,74707.0,54.6971,55.0262,54.6877,54.9321,74707.0
2020-09-18 09:30:00,58.41,58.93,58.4,58.89,13216.0,54.9133,55.4022,54.9039,55.3646,13216.0
2020-09-18 10:00:00,58.88,59.59,58.88,59.57,12361.0,55.3552,56.0227,55.3552,56.0039,12361.0
2020-09-18 10:30:00,59.53,59.53,59.24,59.3,10772.0,55.9663,55.9663,55.6936,55.7501,10772.0
2020-09-18 11:00:00,59.29,59.59,59.29,59.4,31192.0,55.7407,56.0227,55.7407,55.8441,31192.0
2020-09-18 11:30:00,59.41,59.43,59.24,59.34,17442.0,55.8535,55.8723,55.6936,55.7877,17442.0
2020-09-18 12:00:00,59.31,59.37,59.16,59.34,14242.0,55.7595,55.8159,55.6184,55.7877,14242.0
2020-09-18 12:30:00,59.29,59.33,59.14,59.2,36499.0,55.7407,55.7783,55.5996,55.656,36499.0
2020-09-18 13:00:00,59.23,59.23,58.9,58.9,19544.0,55.6842,55.6842,55.374,55.374,19544.0
2020-09-18 13:30:00,58.88,58.88,58.59,58.77,24608.0,55.3552,55.3552,55.0826,55.2518,24608.0
2020-09-18 14:00:00,58.79,58.86,58.71,58.74,13067.0,55.2706,55.3364,55.1954,55.2236,13067.0
2020-09-18 14:30:00,58.73,58.92,58.66,58.92,21556.0,55.2142,55.3928,55.1484,55.3928,21556.0
2020-09-18 15:00:00,58.95,58.98,58.81,58.98,29189.0,55.421,55.4492,55.2894,55.4492,29189.0
2020-09-18 15:30:00,59.01,59.26,58.71,59.24,109504.0,55.4774,55.7124,55.1954,55.6936,109504.0
2020-09-21 09:30:00,58.6,58.68,58.01,58.64,24167.0,55.092,55.1672,54.5373,55.1296,24167.0
2020-09-21 10:00:00,58.59,58.74,57.83,58.09,22367.0,55.0826,55.2236,54.3681,54.6125,22367.0
2020-09-21 10:30:00,58.08,58.38,57.97,58.19,17679.0,54.6031,54.8851,54.4997,54.7065,17679.0
2020-09-21 11:00:00,58.19,58.26,57.98,58.01,24062.0,54.7065,54.7723,54.5091,54.5373,24062.0
2020-09-21 11:30:00,58.03,58.21,57.98,58.08,11232.0,54.5561,54.7253,54.5091,54.6031,11232.0
2020-09-21 12:00:00,58.01,58.17,57.97,58.03,17656.0,54.5373,54.6877,54.4997,54.5561,17656.0
2020-09-21 12:30:00,57.98,58.1,57.97,58.06,32562.0,54.5091,54.6219,54.4997,54.5843,32562.0
2020-09-21 13:00:00,58.06,58.34,57.94,58.28,17305.0,54.5843,54.8475,54.4715,54.7911,17305.0
2020-09-21 13:30:00,58.32,58.33,58.0,58.01,9468.0,54.8287,54.8381,54.5279,54.5373,9468.0
2020-09-21 14:00:00,58.0,58.11,57.91,57.98,15793.0,54.5279,54.6313,54.4433,54.5091,15793.0
2020-09-21 14:30:00,57.96,58.11,57.85,58.07,28535.0,54.4903,54.6313,54.3869,54.5937,28535.0
2020-09-21 15:00:00,58.07,58.24,58.02,58.14,13956.0,54.5937,54.7535,54.5467,54.6595,13956.0
2020-09-21 15:30:00,58.15,58.2,57.87,57.98,64191.0,54.6689,54.7159,54.4057,54.5091,64191.0
2020-09-22 09:30:00,58.3,58.98,58.13,58.53,13272.0,54.8099,55.4492,54.6501,55.0262,13272.0
2020-09-22 10:00:00,58.54,58.66,58.32,58.62,8594.0,55.0356,55.1484,54.8287,55.1108,8594.0
2020-09-22 10:30:00,58.69,58.69,58.23,58.23,10071.0,55.1766,55.1766,54.7441,54.7441,10071.0
2020-09-22 11:00:00,58.23,58.47,58.22,58.22,7512.0,54.7441,54.9697,54.7347,54.7347,7512.0
2020-09-22 11:30:00,58.16,58.36,58.07,58.23,6452.0,54.6783,54.8663,54.5937,54.7441,6452.0
2020-09-22 12:00:00,58.2,58.25,58.13,58.17,9420.0,54.7159,54.7629,54.6501,54.6877,9420.0
2020-09-22 12:30:00,58.17,58.36,58.05,58.32,13095.0,54.6877,54.8663,54.5749,54.8287,13095.0
2020-09-22 13:00:00,58.34,58.48,58.34,58.46,7381.0,54.8475,54.9791,54.8475,54.9603,7381.0
2020-09-22 13:30:00,58.45,58.71,58.4,58.68,15960.0,54.9509,55.1954,54.9039,55.1672,15960.0
2020-09-22 14:00:00,58.72,58.82,58.69,58.82,11541.0,55.2048,55.2988,55.1766,55.2988,11541.0
2020-09-22 14:30:00,58.84,58.92,58.77,58.82,13121.0,55.3176,55.3928,55.2518,55.2988,13121.0
2020-09-22 15:00:00,58.84,58.88,58.71,58.84,11367.0,55.3176,55.3552,55.1954,55.3176,11367.0
2020-09-22 15:30:00,58.81,58.91,58.67,58.84,63010.0,55.2894,55.3834,55.1578,55.3176,63010.0
2020-09-23 09:30:00,59.03,59.71,58.97,59.18,24632.0,55.4962,56.1355,55.4398,55.6372,24632.0
2020-09-23 10:00:00,59.22,59.22,58.52,58.68,48319.0,55.6748,55.6748,55.0167,55.1672,48319.0
2020-09-23 10:30:00,58.61,58.64,58.13,58.18,32712.0,55.1014,55.1296,54.6501,54.6971,32712.0
2020-09-23 11:00:00,58.21,58.35,57.9,58.09,27624.0,54.7253,54.8569,54.4339,54.6125,27624.0
2020-09-23 11:30:00,58.08,58.19,57.97,58.08,15176.0,54.6031,54.7065,54.4997,54.6031,15176.0
2020-09-23 12:00:00,58.06,58.24,57.99,58.22,15860.0,54.5843,54.7535,54.5185,54.7347,15860.0
2020-09-23 12:30:00,58.2,58.38,58.14,58.25,12406.0,54.7159,54.8851,54.6595,54.7629,12406.0
2020-09-23 13:00:00,58.28,58.42,58.08,58.41,16516.0,54.7911,54.9227,54.6031,54.9133,16516.0
2020-09-23 13:30:00,58.43,58.45,58.04,58.23,14289.0,54.9321,54.9509,54.5655,54.7441,14289.0
2020-09-23 14:00:00,58.25,58.41,58.05,58.07,34228.0,54.7629,54.9133,54.5749,54.5937,34228.0
2020-09-23 14:30:00,58.05,58.12,57.78,57.81,32107.0,54.5749,54.6407,54.321,54.3493,32107.0
2020-09-23 15:00:00,57.84,58.16,57.73,58.16,44776.0,54.3775,54.6783,54.274,54.6783,44776.0
2020-09-23 15:30:00,58.16,58.18,57.7,57.71,114550.0,54.6783,54.6971,54.2458,54.2552,114550.0
2020-09-24 09:30:00,57.7,57.89,56.5,56.63,52535.0,54.2458,54.4245,53.1177,53.2399,52535.0
2020-09-24 10:00:00,56.62,57.25,56.62,57.1,47672.0,53.2305,53.8228,53.2305,53.6818,47672.0
2020-09-24 10:30:00,57.09,57.09,56.4,56.47,11894.0,53.6724,53.6724,53.0237,53.0895,11894.0
2020-09-24 11:00:00,56.48,56.57,56.11,56.57,21439.0,53.0989,53.1835,52.751,53.1835,21439.0
2020-09-24 11:30:00,56.47,56.66,56.35,56.64,17805.0,53.0895,53.2681,52.9767,53.2493,17805.0
2020-09-24 12:00:00,56.64,57.02,56.54,56.9,22317.0,53.2493,53.6065,53.1553,53.4937,22317.0
2020-09-24 12:30:00,56.86,57.01,56.73,57.0,3848.0,53.4561,53.5971,53.3339,53.5877,3848.0
2020-09-24 13:00:00,56.98,57.42,56.98,57.35,10724.0,53.5689,53.9826,53.5689,53.9168,10724.0
2020-09-24 13:30:00,57.34,57.46,57.2,57.4,7317.0,53.9074,54.0202,53.7758,53.9638,7317.0
2020-09-24 14:00:00,57.34,57.44,57.19,57.31,7083.0,53.9074,54.0014,53.7664,53.8792,7083.0
2020-09-24 14:30:00,57.25,57.25,56.89,56.89,4713.0,53.8228,53.8228,53.4843,53.4843,4713.0
2020-09-24 15:00:00,56.85,57.08,56.82,57.02,13385.0,53.4467,53.663,53.4185,53.6065,13385.0
2020-09-24 15:30:00,57.02,57.03,56.71,56.76,46074.0,53.6065,53.6159,53.3151,53.3621,46074.0
2020-09-25 09:30:00,56.57,57.14,56.53,56.88,4434.0,53.1835,53.7194,53.1459,53.4749,4434.0
2020-09-25 10:00:00,56.88,56.88,56.27,56.43,5137.0,53.4749,53.4749,52.9014,53.0519,5137.0
2020-09-25 10:30:00,56.34,56.66,56.31,56.61,25811.0,52.9673,53.2681,52.939,53.2211,25811.0
2020-09-25 11:00:00,56.61,56.86,56.49,56.74,12493.0,53.2211,53.4561,53.1083,53.3433,12493.0
2020-09-25 11:30:00,56.78,57.09,56.71,57.01,25526.0,53.3809,53.6724,53.3151,53.5971,25526.0
2020-09-25 12:00:00,57.0,57.17,56.98,57.09,9300.0,53.5877,53.7476,53.5689,53.6724,9300.0
2020-09-25 12:30:00,57.15,57.25,57.05,57.09,7982.0,53.7288,53.8228,53.6347,53.6724,7982.0
2020-09-25 13:00:00,57.08,57.14,56.93,57.0,34690.0,53.663,53.7194,53.5219,53.5877,34690.0
2020-09-25 13:30:00,57.05,57.11,56.94,57.1,29190.0,53.6347,53.6912,53.5313,53.6818,29190.0
2020-09-25 14:00:00,57.07,57.35,57.05,57.28,21214.0,53.6536,53.9168,53.6347,53.851,21214.0
2020-09-25 14:30:00,57.28,57.28,57.15,57.19,9610.0,53.851,53.851,53.7288,53.7664,9610.0
2020-09-25 15:00:00,57.19,57.53,57.16,57.5,11462.0,53.7664,54.086,53.7382,54.0578,11462.0
2020-09-25 15:30:00,57.5,57.5,57.2,57.42,41938.0,54.0578,54.0578,53.7758,53.9826,41938.0
2020-09-28 09:30:00,57.74,58.31,57.74,58.05,10607.0,54.2834,54.8193,54.2834,54.5749,10607.0
2020-09-28 10:00:00,58.1,58.51,57.92,58.44,5804.0,54.6219,55.0073,54.4527,54.9415,5804.0
2020-09-28 10:30:00,58.33,58.62,58.19,58.19,8998.0,54.8381,55.1108,54.7065,54.7065,8998.0
2020-09-28 11:00:00,58.22,58.36,58.18,58.29,5990.0,54.7347,54.8663,54.6971,54.8005,5990.0
2020-09-28 11:30:00,58.28,58.28,58.09,58.09,4354.0,54.7911,54.7911,54.6125,54.6125,4354.0
2020-09-28 12:00:00,58.12,58.35,58.12,58.24,4811.0,54.6407,54.8569,54.6407,54.7535,4811.0
2020-09-28 12:30:00,58.25,58.38,58.17,58.31,6533.0,54.7629,54.8851,54.6877,54.8193,6533.0
2020-09-28 13:00:00,58.24,58.31,58.03,58.05,2745.0,54.7535,54.8193,54.5561,54.5749,2745.0
2020-09-28 13:30:00,58.11,58.14,58.01,58.03,3163.0,54.6313,54.6595,54.5373,54.5561,3163.0
2020-09-28 14:00:00,57.99,58.12,57.98,58.0,2755.0,54.5185,54.6407,54.5091,54.5279,2755.0
2020-09-28 14:30:00,58.01,58.04,57.97,58.01,1922.0,54.5373,54.5655,54.4997,54.5373,1922.0
2020-09-28 15:00:00,57.99,58.04,57.78,57.87,7597.0,54.5185,54.5655,54.321,54.4057,7597.0
2020-09-28 15:30:00,57.88,57.91,57.74,57.87,27950.0,54.4151,54.4433,54.2834,54.4057,27950.0
2020-09-29 09:30:00,57.62,57.85,57.53,57.59,5003.0,54.1706,54.3869,54.086,54.1424,5003.0
2020-09-29 10:00:00,57.5,57.75,57.5,57.63,4625.0,54.0578,54.2928,54.0578,54.18,4625.0
2020-09-29 10:30:00,57.53,57.7,57.42,57.46,5480.0,54.086,54.2458,53.9826,54.0202,5480.0
2020-09-29 11:00:00,57.39,57.48,57.18,57.37,23740.0,53.9544,54.039,53.757,53.9356,23740.0
2020-09-29 11:30:00,57.32,57.48,57.11,57.16,9906.0,53.8886,54.039,53.6912,53.7382,9906.0
2020-09-29 12:00:00,57.17,57.48,57.14,57.46,10169.0,53.7476,54.039,53.7194,54.0202,10169.0
2020-09-29 12:30:00,57.39,57.39,57.24,57.28,4486.0,53.9544,53.9544,53.8134,53.851,4486.0
2020-09-29 13:00:00,57.29,57.3,57.05,57.24,7831.0,53.8604,53.8698,53.6347,53.8134,7831.0
2020-09-29 13:30:00,57.24,57.35,57.12,57.35,10541.0,53.8134,53.9168,53.7006,53.9168,10541.0
2020-09-29 14:00:00,57.3,57.61,57.3,57.59,5260.0,53.8698,54.1612,53.8698,54.1424,5260.0
2020-09-29 14:30:00,57.61,57.62,57.39,57.42,2625.0,54.1612,54.1706,53.9544,53.9826,2625.0
2020-09-29 15:00:00,57.43,57.45,57.32,57.38,3205.0,53.992,54.0108,53.8886,53.945,3205.0
2020-09-29 15:30:00,57.38,57.43,57.21,57.22,20933.0,53.945,53.992,53.7852,53.7946,20933.0
2020-09-30 09:30:00,57.47,57.9,57.43,57.52,7381.0,54.0296,54.4339,53.992,54.0766,7381.0
2020-09-30 10:00:00,57.33,57.68,57.33,57.43,3805.0,53.898,54.227,53.898,53.992,3805.0
2020-09-30 10:30:00,57.36,57.65,57.33,57.37,9035.0,53.9262,54.1988,53.898,53.9356,9035.0
2020-09-30 11:00:00,57.35,57.35,57.23,57.29,4921.0,53.9168,53.9168,53.804,53.8604,4921.0
2020-09-30 11:30:00,57.32,57.32,57.17,57.23,3737.0,53.8886,53.8886,53.7476,53.804,3737.0
2020-09-30 12:00:00,57.23,57.4,57.21,57.35,4372.0,53.804,53.9638,53.7852,53.9168,4372.0
2020-09-30 12:30:00,57.3,57.31,57.1,57.25,8825.0,53.8698,53.8792,53.6818,53.8228,8825.0
2020-09-30 13:00:00,57.24,57.26,57.1,57.13,8333.0,53.8134,53.8322,53.6818,53.71,8333.0
2020-09-30 13:30:00,57.08,57.16,56.91,56.97,10258.0,53.663,53.7382,53.5031,53.5595,10258.0
2020-09-30 14:00:00,56.96,57.2,56.8,56.94,10611.0,53.5501,53.7758,53.3997,53.5313,10611.0
2020-09-30 14:30:00,56.89,56.89,56.39,56.61,11788.0,53.4843,53.4843,53.0143,53.2211,11788.0
2020-09-30 15:00:00,56.59,56.64,56.08,56.17,17092.0,53.2023,53.2493,52.7228,52.8074,17092.0
2020-09-30 15:30:00,56.12,56.49,56.02,56.29,55680.0,52.7604,53.1083,52.6664,52.9202,55680.0
2020-10-01 09:30:00,56.38,56.97,56.22,56.22,9752.0,53.0049,53.5595,52.8544,52.8544,9752.0
2020-10-01 10:00:00,56.21,56.36,55.85,55.93,13362.0,52.845,52.9861,52.5066,52.5818,13362.0
2020-10-01 10:30:00,55.93,56.35,55.92,56.09,33710.0,52.5818,52.9767,52.5724,52.7322,33710.0
2020-10-01 11:00:00,56.12,56.16,55.89,55.89,15994.0,52.7604,52.798,52.5442,52.5442,15994.0
2020-10-01 11:30:00,55.89,55.92,55.72,55.84,8634.0,52.5442,52.5724,52.3844,52.4972,8634.0
2020-10-01 12:00:00,55.81,55.91,55.65,55.9,10152.0,52.469,52.563,52.3186,52.5536,10152.0
2020-10-01 12:30:00,55.87,55.87,55.68,55.82,22620.0,52.5254,52.5254,52.3468,52.4784,22620.0
2020-10-01 13:00:00,55.86,56.37,55.86,56.37,84791.0,52.516,52.9955,52.516,52.9955,84791.0
2020-10-01 13:30:00,56.35,56.48,56.31,56.37,10656.0,52.9767,53.0989,52.939,52.9955,10656.0
2020-10-01 14:00:00,56.4,56.56,56.25,56.56,14565.0,53.0237,53.1741,52.8826,53.1741,14565.0
2020-10-01 14:30:00,56.52,56.67,56.5,56.66,8385.0,53.1365,53.2775,53.1177,53.2681,8385.0
2020-10-01 15:00:00,56.67,56.71,56.46,56.54,8226.0,53.2775,53.3151,53.0801,53.1553,8226.0
2020-10-01 15:30:00,56.52,56.72,56.48,56.72,31438.0,53.1365,53.3245,53.0989,53.3245,31438.0
2020-10-02 09:30:00,55.87,56.48,55.87,56.13,7791.0,52.5254,53.0989,52.5254,52.7698,7791.0
2020-10-02 10:00:00,56.2,56.42,56.06,56.06,101930.0,52.8356,53.0425,52.704,52.704,101930.0
2020-10-02 10:30:00,56.05,56.4,56.05,56.25,10209.0,52.6946,53.0237,52.6946,52.8826,10209.0
2020-10-02 11:00:00,56.29,56.65,56.16,56.59,65012.0,52.9202,53.2587,52.798,53.2023,65012.0
2020-10-02 11:30:00,56.64,56.82,56.5,56.58,7921.0,53.2493,53.4185,53.1177,53.1929,7921.0
2020-10-02 12:00:00,56.61,57.31,56.59,57.23,7198.0,53.2211,53.8792,53.2023,53.804,7198.0
2020-10-02 12:30:00,57.26,57.37,57.2,57.29,5763.0,53.8322,53.9356,53.7758,53.8604,5763.0
2020-10-02 13:00:00,57.37,57.37,56.92,56.92,14639.0,53.9356,53.9356,53.5125,53.5125,14639.0
2020-10-02 13:30:00,56.88,56.9,56.51,56.55,6288.0,53.4749,53.4937,53.1271,53.1647,6288.0
2020-10-02 14:00:00,56.57,56.79,56.54,56.68,9192.0,53.1835,53.3903,53.1553,53.2869,9192.0
2020-10-02 14:30:00,56.71,56.78,56.6,56.6,15157.0,53.3151,53.3809,53.2117,53.2117,15157.0
2020-10-02 15:00:00,56.63,56.67,56.44,56.44,10844.0,53.2399,53.2775,53.0613,53.0613,10844.0
2020-10-02 15:30:00,56.47,56.54,56.41,56.41,55310.0,53.0895,53.1553,53.0331,53.0331,55310.0
2020-10-05 09:30:00,56.89,57.38,56.89,56.99,11716.0,53.4843,53.945,53.4843,53.5783,11716.0
2020-10-05 10:00:00,56.97,57.31,56.97,57.22,13548.0,53.5595,53.8792,53.5595,53.7946,13548.0
2020-10-05 10:30:00,57.14,57.18,56.92,56.99,11499.0,53.7194,53.757,53.5125,53.5783,11499.0
2020-10-05 11:00:00,56.99,57.08,56.76,56.81,15894.0,53.5783,53.663,53.3621,53.4091,15894.0
2020-10-05 11:30:00,56.69,56.69,56.35,56.4,8829.0,53.2963,53.2963,52.9767,53.0237,8829.0
2020-10-05 12:00:00,56.35,56.52,56.35,56.38,5339.0,52.9767,53.1365,52.9767,53.0049,5339.0
2020-10-05 12:30:00,56.47,56.56,56.37,56.51,10089.0,53.0895,53.1741,52.9955,53.1271,10089.0
2020-10-05 13:00:00,56.5,56.5,56.3,56.31,8147.0,53.1177,53.1177,52.9296,52.939,8147.0
2020-10-05 13:30:00,56.3,56.43,56.3,56.4,6264.0,52.9296,53.0519,52.9296,53.0237,6264.0
2020-10-05 14:00:00,56.38,56.43,56.25,56.28,7923.0,53.0049,53.0519,52.8826,52.9108,7923.0
2020-10-05 14:30:00,56.29,56.45,56.22,56.36,10648.0,52.9202,53.0707,52.8544,52.9861,10648.0
2020-10-05 15:00:00,56.42,56.42,56.02,56.1,17496.0,53.0425,53.0425,52.6664,52.7416,17496.0
2020-10-05 15:30:00,56.09,56.33,56.06,56.18,63371.0,52.7322,52.9579,52.704,52.8168,63371.0
2020-10-06 09:30:00,56.37,56.67,55.9,55.9,10460.0,52.9955,53.2775,52.5536,52.5536,10460.0
2020-10-06 10:00:00,55.97,56.09,55.66,56.09,47832.0,52.6194,52.7322,52.328,52.7322,47832.0
2020-10-06 10:30:00,56.1,56.3,56.1,56.16,13462.0,52.7416,52.9296,52.7416,52.798,13462.0
2020-10-06 11:00:00,56.16,56.18,55.83,55.83,11741.0,52.798,52.8168,52.4878,52.4878,11741.0
2020-10-06 11:30:00,55.91,56.0,55.71,55.89,4950.0,52.563,52.6476,52.375,52.5442,4950.0
2020-10-06 12:00:00,55.88,55.96,55.8,55.91,6933.0,52.5348,52.61,52.4596,52.563,6933.0
2020-10-06 12:30:00,55.94,56.12,55.88,56.02,15918.0,52.5912,52.7604,52.5348,52.6664,15918.0
2020-10-06 13:00:00,56.02,56.14,55.96,56.1,39111.0,52.6664,52.7792,52.61,52.7416,39111.0
2020-10-06 13:30:00,56.1,56.12,55.88,56.0,21416.0,52.7416,52.7604,52.5348,52.6476,21416.0
2020-10-06 14:00:00,56.01,56.03,55.87,55.97,20389.0,52.657,52.6758,52.5254,52.6194,20389.0
2020-10-06 14:30:00,55.97,56.18,55.21,55.58,58700.0,52.6194,52.8168,51.9049,52.2527,58700.0
2020-10-06 15:00:00,55.59,55.68,55.32,55.32,61245.0,52.2622,52.3468,52.0083,52.0083,61245.0
2020-10-06 15:30:00,55.31,55.52,54.88,54.98,152356.0,51.9989,52.1963,51.5947,51.6887,152356.0
2020-10-07 09:30:00,55.3,55.76,55.3,55.63,24043.0,51.9895,52.422,51.9895,52.2998,24043.0
2020-10-07 10:00:00,55.51,55.6,55.08,55.48,39286.0,52.1869,52.2716,51.7827,52.1587,39286.0
2020-10-07 10:30:00,55.48,55.53,55.01,55.08,32934.0,52.1587,52.2057,51.7169,51.7827,32934.0
2020-10-07 11:00:00,55.04,55.21,55.01,55.05,29826.0,51.7451,51.9049,51.7169,51.7545,29826.0
2020-10-07 11:30:00,55.05,55.3,54.98,55.09,35871.0,51.7545,51.9895,51.6887,51.7921,35871.0
2020-10-07 12:00:00,55.08,55.11,54.82,54.96,26145.0,51.7827,51.8109,51.5382,51.6699,26145.0
2020-10-07 12:30:00,54.96,54.98,54.69,54.75,58852.0,51.6699,51.6887,51.416,51.4724,58852.0
2020-10-07 13:00:00,54.77,54.91,54.74,54.91,17976.0,51.4912,51.6229,51.463,51.6229,17976.0
2020-10-07 13:30:00,54.9,55.19,54.8,55.06,45863.0,51.6135,51.8861,51.5194,51.7639,45863.0
2020-10-07 14:00:00,55.08,55.33,55.02,55.22,43527.0,51.7827,52.0177,51.7263,51.9143,43527.0
2020-10-07 14:30:00,55.21,55.36,55.14,55.32,65244.0,51.9049,52.0459,51.8391,52.0083,65244.0
2020-10-07 15:00:00,55.32,55.68,55.28,55.41,17290.0,52.0083,52.3468,51.9707,52.0929,17290.0
2020-10-07 15:30:00,55.39,55.58,55.39,55.48,48750.0,52.0741,52.2527,52.0741,52.1587,48750.0
2020-10-08 09:30:00,55.64,56.43,55.64,56.37,18694.0,52.3092,53.0519,52.3092,52.9955,18694.0
2020-10-08 10:00:00,56.46,56.58,56.08,56.28,23102.0,53.0801,53.1929,52.7228,52.9108,23102.0
2020-10-08 10:30:00,56.4,56.48,56.13,56.25,5559.0,53.0237,53.0989,52.7698,52.8826,5559.0
2020-10-08 11:00:00,56.23,56.5,56.23,56.5,7730.0,52.8638,53.1177,52.8638,53.1177,7730.0
2020-10-08 11:30:00,56.53,56.81,56.45,56.72,16435.0,53.1459,53.4091,53.0707,53.3245,16435.0
2020-10-08 12:00:00,56.72,57.03,56.69,56.96,23025.0,53.3245,53.6159,53.2963,53.5501,23025.0
2020-10-08 12:30:00,56.9,56.9,56.78,56.83,4300.0,53.4937,53.4937,53.3809,53.4279,4300.0
2020-10-08 13:00:00,56.83,57.0,56.75,56.98,13529.0,53.4279,53.5877,53.3527,53.5689,13529.0
2020-10-08 13:30:00,56.99,57.29,56.97,57.29,10359.0,53.5783,53.8604,53.5595,53.8604,10359.0
2020-10-08 14:00:00,57.29,57.56,57.28,57.48,10997.0,53.8604,54.1142,53.851,54.039,10997.0
2020-10-08 14:30:00,57.5,57.63,57.43,57.61,17030.0,54.0578,54.18,53.992,54.1612,17030.0
2020-10-08 15:00:00,57.56,57.7,57.47,57.7,29281.0,54.1142,54.2458,54.0296,54.2458,29281.0
2020-10-08 15:30:00,57.62,58.02,57.61,57.98,96875.0,54.1706,54.5467,54.1612,54.5091,96875.0
2020-10-09 09:30:00,57.84,58.56,57.42,57.62,32017.0,54.3775,55.0544,53.9826,54.1706,32017.0
2020-10-09 10:00:00,57.55,57.82,57.42,57.54,12624.0,54.1048,54.3587,53.9826,54.0954,12624.0
2020-10-09 10:30:00,57.55,57.78,57.51,57.63,15730.0,54.1048,54.321,54.0672,54.18,15730.0
2020-10-09 11:00:00,57.55,57.92,57.55,57.8,16411.0,54.1048,54.4527,54.1048,54.3399,16411.0
2020-10-09 11:30:00,57.73,57.87,57.7,57.81,12382.0,54.274,54.4057,54.2458,54.3493,12382.0
2020-10-09 12:00:00,57.79,57.94,57.78,57.92,13361.0,54.3305,54.4715,54.321,54.4527,13361.0
2020-10-09 12:30:00,57.95,58.11,57.9,57.97,10729.0,54.4809,54.6313,54.4339,54.4997,10729.0
2020-10-09 13:00:00,58.0,58.09,57.91,58.04,9339.0,54.5279,54.6125,54.4433,54.5655,9339.0
2020-10-09 13:30:00,58.04,58.52,58.03,58.38,65035.0,54.5655,55.0167,54.5561,54.8851,65035.0
2020-10-09 14:00:00,58.38,58.44,57.76,57.84,17140.0,54.8851,54.9415,54.3022,54.3775,17140.0
2020-10-09 14:30:00,57.84,58.0,57.79,57.91,16874.0,54.3775,54.5279,54.3305,54.4433,16874.0
2020-10-09 15:00:00,57.93,58.09,57.89,58.02,39658.0,54.4621,54.6125,54.4245,54.5467,39658.0
2020-10-09 15:30:00,58.01,58.05,57.85,57.85,63810.0,54.5373,54.5749,54.3869,54.3869,63810.0
2020-10-12 09:30:00,58.16,58.16,57.9,58.16,7324.0,54.6783,54.6783,54.4339,54.6783,7324.0
2020-10-12 10:00:00,58.17,58.61,58.17,58.41,8880.0,54.6877,55.1014,54.6877,54.9133,8880.0
2020-10-12 10:30:00,58.4,58.46,58.24,58.24,3500.0,54.9039,54.9603,54.7535,54.7535,3500.0
2020-10-12 11:00:00,58.23,58.7,58.22,58.51,6110.0,54.7441,55.186,54.7347,55.0073,6110.0
2020-10-12 11:30:00,58.53,58.58,58.3,58.35,4757.0,55.0262,55.0732,54.8099,54.8569,4757.0
2020-10-12 12:00:00,58.37,58.41,58.2,58.33,9709.0,54.8757,54.9133,54.7159,54.8381,9709.0
2020-10-12 12:30:00,58.31,58.35,58.26,58.32,4554.0,54.8193,54.8569,54.7723,54.8287,4554.0
2020-10-12 13:00:00,58.32,58.49,58.32,58.48,8304.0,54.8287,54.9885,54.8287,54.9791,8304.0
2020-10-12 13:30:00,58.49,58.58,58.48,58.52,6096.0,54.9885,55.0732,54.9791,55.0167,6096.0
2020-10-12 14:00:00,58.48,58.7,58.48,58.69,17735.0,54.9791,55.186,54.9791,55.1766,17735.0
2020-10-12 14:30:00,58.7,58.76,58.67,58.76,13053.0,55.186,55.2424,55.1578,55.2424,13053.0
2020-10-12 15:00:00,58.75,58.87,58.71,58.73,11732.0,55.233,55.3458,55.1954,55.2142,11732.0
2020-10-12 15:30:00,58.73,58.82,58.66,58.81,76543.0,55.2142,55.2988,55.1484,55.2894,76543.0
2020-10-13 09:30:00,58.59,58.99,58.5,58.78,12461.0,55.0826,55.4586,54.9979,55.2612,12461.0
2020-10-13 10:00:00,58.77,58.84,58.1,58.21,93323.0,55.2518,55.3176,54.6219,54.7253,93323.0
2020-10-13 10:30:00,58.2,58.47,58.09,58.4,14218.0,54.7159,54.9697,54.6125,54.9039,14218.0
2020-10-13 11:00:00,58.44,58.44,58.14,58.21,4728.0,54.9415,54.9415,54.6595,54.7253,4728.0
2020-10-13 11:30:00,58.13,58.28,58.06,58.15,13415.0,54.6501,54.7911,54.5843,54.6689,13415.0
2020-10-13 12:00:00,58.15,58.21,58.1,58.16,5907.0,54.6689,54.7253,54.6219,54.6783,5907.0
2020-10-13 12:30:00,58.16,58.17,57.95,58.06,9998.0,54.6783,54.6877,54.4809,54.5843,9998.0
2020-10-13 13:00:00,58.08,58.24,58.02,58.2,17749.0,54.6031,54.7535,54.5467,54.7159,17749.0
2020-10-13 13:30:00,58.22,58.27,58.13,58.13,34849.0,54.7347,54.7817,54.6501,54.6501,34849.0
2020-10-13 14:00:00,58.08,58.18,57.77,57.77,7697.0,54.6031,54.6971,54.3116,54.3116,7697.0
2020-10-13 14:30:00,57.75,57.85,57.67,57.71,14990.0,54.2928,54.3869,54.2176,54.2552,14990.0
2020-10-13 15:00:00,57.71,57.93,57.7,57.88,10251.0,54.2552,54.4621,54.2458,54.4151,10251.0
2020-10-13 15:30:00,57.87,58.0,57.81,57.83,44962.0,54.4057,54.5279,54.3493,54.3681,44962.0
2020-10-14 09:30:00,57.72,58.77,57.72,58.77,9090.0,54.2646,55.2518,54.2646,55.2518,9090.0
2020-10-14 10:00:00,58.76,59.24,58.76,58.92,20745.0,55.2424,55.6936,55.2424,55.3928,20745.0
2020-10-14 10:30:00,58.96,59.19,58.77,58.94,16075.0,55.4304,55.6466,55.2518,55.4116,16075.0
2020-10-14 11:00:00,58.93,59.05,58.72,58.84,67208.0,55.4022,55.515,55.2048,55.3176,67208.0
2020-10-14 11:30:00,58.84,58.84,58.27,58.46,5226.0,55.3176,55.3176,54.7817,54.9603,5226.0
2020-10-14 12:00:00,58.48,58.58,58.36,58.44,7656.0,54.9791,55.0732,54.8663,54.9415,7656.0
2020-10-14 12:30:00,58.49,58.67,58.46,58.67,7887.0,54.9885,55.1578,54.9603,55.1578,7887.0
2020-10-14 13:00:00,58.67,58.97,58.67,58.89,9598.0,55.1578,55.4398,55.1578,55.3646,9598.0
2020-10-14 13:30:00,58.91,58.93,58.85,58.92,11631.0,55.3834,55.4022,55.327,55.3928,11631.0
2020-10-14 14:00:00,58.93,58.96,58.77,58.83,51190.0,55.4022,55.4304,55.2518,55.3082,51190.0
2020-10-14 14:30:00,58.8,58.85,58.59,58.67,14875.0,55.28,55.327,55.0826,55.1578,14875.0
2020-10-14 15:00:00,58.65,58.86,58.65,58.73,6336.0,55.139,55.3364,55.139,55.2142,6336.0
2020-10-14 15:30:00,58.72,58.8,58.56,58.62,74723.0,55.2048,55.28,55.0544,55.1108,74723.0
2020-10-15 09:30:00,59.32,59.84,59.1,59.25,40990.0,55.7689,56.2577,55.562,55.703,40990.0
2020-10-15 10:00:00,59.25,59.45,58.78,58.86,44950.0,55.703,55.8911,55.2612,55.3364,44950.0
2020-10-15 10:30:00,58.87,59.11,58.77,59.1,14800.0,55.3458,55.5714,55.2518,55.562,14800.0
2020-10-15 11:00:00,59.02,59.28,59.01,59.21,14996.0,55.4868,55.7313,55.4774,55.6654,14996.0
2020-10-15 11:30:00,59.18,59.33,59.06,59.15,42841.0,55.6372,55.7783,55.5244,55.609,42841.0
2020-10-15 12:00:00,59.11,59.16,58.69,58.98,30418.0,55.5714,55.6184,55.1766,55.4492,30418.0
2020-10-15 12:30:00,58.93,59.2,58.86,59.18,14301.0,55.4022,55.656,55.3364,55.6372,14301.0
2020-10-15 13:00:00,59.19,59.77,59.17,59.68,22962.0,55.6466,56.1919,55.6278,56.1073,22962.0
2020-10-15 13:30:00,59.62,59.71,59.17,59.18,26504.0,56.0509,56.1355,55.6278,55.6372,26504.0
2020-10-15 14:00:00,59.18,59.41,58.88,58.94,74930.0,55.6372,55.8535,55.3552,55.4116,74930.0
2020-10-15 14:30:00,58.96,58.98,58.7,58.85,13838.0,55.4304,55.4492,55.186,55.327,13838.0
2020-10-15 15:00:00,58.86,58.89,58.66,58.8,17864.0,55.3364,55.3646,55.1484,55.28,17864.0
2020-10-15 15:30:00,58.8,58.98,58.68,58.89,61495.0,55.28,55.4492,55.1672,55.3646,61495.0
2020-10-16 09:30:00,59.1,59.35,58.88,59.21,6275.0,55.562,55.7971,55.3552,55.6654,6275.0
2020-10-16 10:00:00,59.21,59.24,58.42,58.42,23314.0,55.6654,55.6936,54.9227,54.9227,23314.0
2020-10-16 10:30:00,58.43,58.55,58.37,58.47,10481.0,54.9321,55.045,54.8757,54.9697,10481.0
2020-10-16 11:00:00,58.51,58.59,58.29,58.52,8347.0,55.0073,55.0826,54.8005,55.0167,8347.0
2020-10-16 11:30:00,58.56,58.69,58.47,58.5,6245.0,55.0544,55.1766,54.9697,54.9979,6245.0
2020-10-16 12:00:00,58.45,58.45,58.35,58.38,6528.0,54.9509,54.9509,54.8569,54.8851,6528.0
2020-10-16 12:30:00,58.42,58.45,58.26,58.38,5455.0,54.9227,54.9509,54.7723,54.8851,5455.0
2020-10-16 13:00:00,58.33,58.38,58.05,58.19,9064.0,54.8381,54.8851,54.5749,54.7065,9064.0
2020-10-16 13:30:00,58.21,58.3,58.16,58.27,7861.0,54.7253,54.8099,54.6783,54.7817,7861.0
2020-10-16 14:00:00,58.3,58.32,58.19,58.3,7000.0,54.8099,54.8287,54.7065,54.8099,7000.0
2020-10-16 14:30:00,58.32,58.34,58.22,58.29,6649.0,54.8287,54.8475,54.7347,54.8005,6649.0
2020-10-16 15:00:00,58.27,58.27,58.03,58.1,17571.0,54.7817,54.7817,54.5561,54.6219,17571.0
2020-10-16 15:30:00,58.09,58.1,57.89,57.96,47762.0,54.6125,54.6219,54.4245,54.4903,47762.0
2020-10-19 09:30:00,57.85,58.38,57.76,58.1,8449.0,54.3869,54.8851,54.3022,54.6219,8449.0
2020-10-19 10:00:00,58.35,58.4,58.11,58.3,6328.0,54.8569,54.9039,54.6313,54.8099,6328.0
2020-10-19 10:30:00,58.43,58.49,58.2,58.38,4996.0,54.9321,54.9885,54.7159,54.8851,4996.0
2020-10-19 11:00:00,58.39,58.39,58.0,58.15,4264.0,54.8945,54.8945,54.5279,54.6689,4264.0
2020-10-19 11:30:00,58.08,58.19,57.92,58.19,5040.0,54.6031,54.7065,54.4527,54.7065,5040.0
2020-10-19 12:00:00,58.14,58.2,57.99,58.0,4316.0,54.6595,54.7159,54.5185,54.5279,4316.0
2020-10-19 12:30:00,58.04,58.04,57.92,57.97,3000.0,54.5655,54.5655,54.4527,54.4997,3000.0
2020-10-19 13:00:00,57.96,57.96,57.76,57.77,4267.0,54.4903,54.4903,54.3022,54.3116,4267.0
2020-10-19 13:30:00,57.79,57.81,57.63,57.68,3208.0,54.3305,54.3493,54.18,54.227,3208.0
2020-10-19 14:00:00,57.68,57.68,57.53,57.64,3676.0,54.227,54.227,54.086,54.1894,3676.0
2020-10-19 14:30:00,57.67,57.69,57.27,57.27,3768.0,54.2176,54.2364,53.8416,53.8416,3768.0
2020-10-19 15:00:00,57.19,57.21,56.65,56.91,17857.0,53.7664,53.7852,53.2587,53.5031,17857.0
2020-10-19 15:30:00,56.98,57.21,56.84,56.93,37152.0,53.5689,53.7852,53.4373,53.5219,37152.0
2020-10-20 09:30:00,57.13,57.48,57.05,57.16,6478.0,53.71,54.039,53.6347,53.7382,6478.0
2020-10-20 10:00:00,57.09,57.13,56.67,57.12,6980.0,53.6724,53.71,53.2775,53.7006,6980.0
2020-10-20 10:30:00,57.21,57.21,56.88,56.91,3123.0,53.7852,53.7852,53.4749,53.5031,3123.0
2020-10-20 11:00:00,56.73,56.82,56.61,56.74,2392.0,53.3339,53.4185,53.2211,53.3433,2392.0
2020-10-20 11:30:00,56.63,56.89,56.59,56.84,4001.0,53.2399,53.4843,53.2023,53.4373,4001.0
2020-10-20 12:00:00,56.83,56.92,56.68,56.73,8786.0,53.4279,53.5125,53.2869,53.3339,8786.0
2020-10-20 12:30:00,56.67,57.09,56.67,56.88,4592.0,53.2775,53.6724,53.2775,53.4749,4592.0
2020-10-20 13:00:00,56.89,57.0,56.8,56.91,6658.0,53.4843,53.5877,53.3997,53.5031,6658.0
2020-10-20 13:30:00,56.91,56.99,56.52,56.52,8105.0,53.5031,53.5783,53.1365,53.1365,8105.0
2020-10-20 14:00:00,56.51,56.66,56.39,56.5,11387.0,53.1271,53.2681,53.0143,53.1177,11387.0
2020-10-20 14:30:00,56.51,56.55,56.41,56.45,7645.0,53.1271,53.1647,53.0331,53.0707,7645.0
2020-10-20 15:00:00,56.42,56.52,56.09,56.36,19270.0,53.0425,53.1365,52.7322,52.9861,19270.0
2020-10-20 15:30:00,56.47,56.47,56.17,56.17,50037.0,53.0895,53.0895,52.8074,52.8074,50037.0
2020-10-21 09:30:00,56.09,56.36,55.92,55.92,9267.0,52.7322,52.9861,52.5724,52.5724,9267.0
2020-10-21 10:00:00,55.93,56.05,55.76,55.91,4965.0,52.5818,52.6946,52.422,52.563,4965.0
2020-10-21 10:30:00,55.9,56.04,55.76,55.8,6943.0,52.5536,52.6852,52.422,52.4596,6943.0
2020-10-21 11:00:00,55.76,55.85,55.52,55.84,32341.0,52.422,52.5066,52.1963,52.4972,32341.0
2020-10-21 11:30:00,55.82,56.03,55.72,55.72,29190.0,52.4784,52.6758,52.3844,52.3844,29190.0
2020-10-21 12:00:00,55.75,55.85,55.65,55.76,5036.0,52.4126,52.5066,52.3186,52.422,5036.0
2020-10-21 12:30:00,55.81,55.81,55.63,55.79,15754.0,52.469,52.469,52.2998,52.4502,15754.0
2020-10-21 13:00:00,55.74,55.79,55.65,55.79,57120.0,52.4032,52.4502,52.3186,52.4502,57120.0
2020-10-21 13:30:00,55.78,55.85,55.7,55.77,5528.0,52.4408,52.5066,52.3656,52.4314,5528.0
2020-10-21 14:00:00,55.81,56.22,55.78,56.03,15052.0,52.469,52.8544,52.4408,52.6758,15052.0
2020-10-21 14:30:00,56.09,56.16,55.97,56.0,12085.0,52.7322,52.798,52.6194,52.6476,12085.0
2020-10-21 15:00:00,56.0,56.28,55.95,56.16,12660.0,52.6476,52.9108,52.6006,52.798,12660.0
2020-10-21 15:30:00,56.15,56.15,55.78,55.78,80413.0,52.7886,52.7886,52.4408,52.4408,80413.0
2020-10-22 09:30:00,55.68,56.59,55.68,56.59,6941.0,52.3468,53.2023,52.3468,53.2023,6941.0
2020-10-22 10:00:00,56.82,57.0,56.37,56.5,11882.0,53.4185,53.5877,52.9955,53.1177,11882.0
2020-10-22 10:30:00,56.5,56.55,56.28,56.5,9406.0,53.1177,53.1647,52.9108,53.1177,9406.0
2020-10-22 11:00:00,56.55,56.61,56.36,56.41,16235.0,53.1647,53.2211,52.9861,53.0331,16235.0
2020-10-22 11:30:00,56.48,56.48,56.23,56.31,7539.0,53.0989,53.0989,52.8638,52.939,7539.0
2020-10-22 12:00:00,56.34,56.51,56.23,56.42,5727.0,52.9673,53.1271,52.8638,53.0425,5727.0
2020-10-22 12:30:00,56.49,56.56,56.37,56.5,6984.0,53.1083,53.1741,52.9955,53.1177,6984.0
2020-10-22 13:00:00,56.47,56.95,56.46,56.76,71233.0,53.0895,53.5407,53.0801,53.3621,71233.0
2020-10-22 13:30:00,56.8,57.05,56.77,57.03,27984.0,53.3997,53.6347,53.3715,53.6159,27984.0
2020-10-22 14:00:00,57.04,57.46,56.96,57.09,37836.0,53.6253,54.0202,53.5501,53.6724,37836.0
2020-10-22 14:30:00,57.02,57.19,57.02,57.12,9260.0,53.6065,53.7664,53.6065,53.7006,9260.0
2020-10-22 15:00:00,57.11,57.38,57.11,57.25,12922.0,53.6912,53.945,53.6912,53.8228,12922.0
2020-10-22 15:30:00,57.23,57.41,57.23,57.27,88291.0,53.804,53.9732,53.804,53.8416,88291.0
2020-10-23 09:30:00,57.62,58.13,57.59,57.77,3072.0,54.1706,54.6501,54.1424,54.3116,3072.0
2020-10-23 10:00:00,57.7,57.71,57.58,57.66,7682.0,54.2458,54.2552,54.133,54.2082,7682.0
2020-10-23 10:30:00,57.66,57.85,57.6,57.63,33465.0,54.2082,54.3869,54.1518,54.18,33465.0
2020-10-23 11:00:00,57.6,57.87,57.6,57.73,20899.0,54.1518,54.4057,54.1518,54.274,20899.0
2020-10-23 11:30:00,57.73,57.92,57.73,57.79,4060.0,54.274,54.4527,54.274,54.3305,4060.0
2020-10-23 12:00:00,57.78,57.82,57.54,57.71,8529.0,54.321,54.3587,54.0954,54.2552,8529.0
2020-10-23 12:30:00,57.76,57.8,57.63,57.66,11526.0,54.3022,54.3399,54.18,54.2082,11526.0
2020-10-23 13:00:00,57.66,57.83,57.65,57.71,33227.0,54.2082,54.3681,54.1988,54.2552,33227.0
2020-10-23 13:30:00,57.71,57.82,57.5,57.52,32997.0,54.2552,54.3587,54.0578,54.0766,32997.0
2020-10-23 14:00:00,57.53,57.66,57.52,57.59,20710.0,54.086,54.2082,54.0766,54.1424,20710.0
2020-10-23 14:30:00,57.61,57.68,57.57,57.59,11900.0,54.1612,54.227,54.1236,54.1424,11900.0
2020-10-23 15:00:00,57.58,57.78,57.57,57.65,15509.0,54.133,54.321,54.1236,54.1988,15509.0
2020-10-23 15:30:00,57.65,57.71,57.45,57.65,57878.0,54.1988,54.2552,54.0108,54.1988,57878.0
2020-10-26 09:30:00,56.99,57.08,56.29,56.45,9667.0,53.5783,53.663,52.9202,53.0707,9667.0
2020-10-26 10:00:00,56.39,57.08,56.29,56.99,9835.0,53.0143,53.663,52.9202,53.5783,9835.0
2020-10-26 10:30:00,56.88,57.06,56.41,56.62,146186.0,53.4749,53.6442,53.0331,53.2305,146186.0
2020-10-26 11:00:00,56.51,56.53,56.08,56.41,10916.0,53.1271,53.1459,52.7228,53.0331,10916.0
2020-10-26 11:30:00,56.3,56.42,56.19,56.39,7549.0,52.9296,53.0425,52.8262,53.0143,7549.0
2020-10-26 12:00:00,56.32,56.4,56.25,56.33,9484.0,52.9485,53.0237,52.8826,52.9579,9484.0
2020-10-26 12:30:00,56.32,56.43,56.13,56.37,11073.0,52.9485,53.0519,52.7698,52.9955,11073.0
2020-10-26 13:00:00,56.45,56.45,56.03,56.11,32356.0,53.0707,53.0707,52.6758,52.751,32356.0
2020-10-26 13:30:00,56.05,56.28,55.86,56.24,18955.0,52.6946,52.9108,52.516,52.8732,18955.0
2020-10-26 14:00:00,56.24,56.61,56.22,56.54,11686.0,52.8732,53.2211,52.8544,53.1553,11686.0
2020-10-26 14:30:00,56.56,56.63,56.5,56.56,7254.0,53.1741,53.2399,53.1177,53.1741,7254.0
2020-10-26 15:00:00,56.61,56.7,56.53,56.6,11045.0,53.2211,53.3057,53.1459,53.2117,11045.0
2020-10-26 15:30:00,56.61,56.79,56.49,56.63,93724.0,53.2211,53.3903,53.1083,53.2399,93724.0
2020-10-27 09:30:00,56.43,56.49,56.28,56.4,5373.0,53.0519,53.1083,52.9108,53.0237,5373.0
2020-10-27 10:00:00,56.4,56.51,56.11,56.16,24130.0,53.0237,53.1271,52.751,52.798,24130.0
2020-10-27 10:30:00,56.16,56.35,56.0,56.25,36564.0,52.798,52.9767,52.6476,52.8826,36564.0
2020-10-27 11:00:00,56.21,56.27,56.04,56.04,13176.0,52.845,52.9014,52.6852,52.6852,13176.0
2020-10-27 11:30:00,56.03,56.08,55.92,56.08,8504.0,52.6758,52.7228,52.5724,52.7228,8504.0
2020-10-27 12:00:00,56.09,56.18,56.02,56.1,11720.0,52.7322,52.8168,52.6664,52.7416,11720.0
2020-10-27 12:30:00,56.07,56.07,55.92,55.98,5956.0,52.7134,52.7134,52.5724,52.6288,5956.0
2020-10-27 13:00:00,55.99,56.32,55.99,56.32,7411.0,52.6382,52.9485,52.6382,52.9485,7411.0
2020-10-27 13:30:00,56.28,56.41,56.22,56.29,8275.0,52.9108,53.0331,52.8544,52.9202,8275.0
2020-10-27 14:00:00,56.29,56.39,56.2,56.33,14956.0,52.9202,53.0143,52.8356,52.9579,14956.0
2020-10-27 14:30:00,56.3,56.33,56.07,56.18,11420.0,52.9296,52.9579,52.7134,52.8168,11420.0
2020-10-27 15:00:00,56.16,56.16,55.89,56.16,20145.0,52.798,52.798,52.5442,52.798,20145.0
2020-10-27 15:30:00,56.12,56.15,55.89,56.02,49155.0,52.7604,52.7886,52.5442,52.6664,49155.0
2020-10-28 09:30:00,55.3,55.87,55.07,55.76,86097.0,51.9895,52.5254,51.7733,52.422,86097.0
2020-10-28 10:00:00,55.8,55.8,54.97,54.97,12611.0,52.4596,52.4596,51.6793,51.6793,12611.0
2020-10-28 10:30:00,54.98,55.09,54.56,54.75,16593.0,51.6887,51.7921,51.2938,51.4724,16593.0
2020-10-28 11:00:00,54.8,55.07,54.67,54.83,13022.0,51.5194,51.7733,51.3972,51.5476,13022.0
2020-10-28 11:30:00,54.84,55.24,54.68,55.23,6517.0,51.557,51.9331,51.4066,51.9237,6517.0
2020-10-28 12:00:00,55.23,55.26,54.93,54.93,11350.0,51.9237,51.9519,51.6417,51.6417,11350.0
2020-10-28 12:30:00,54.9,54.96,54.61,54.84,9891.0,51.6135,51.6699,51.3408,51.557,9891.0
2020-10-28 13:00:00,54.75,54.75,54.43,54.7,10728.0,51.4724,51.4724,51.1716,51.4254,10728.0
2020-10-28 13:30:00,54.69,54.75,54.52,54.66,23230.0,51.416,51.4724,51.2562,51.3878,23230.0
2020-10-28 14:00:00,54.6,54.62,54.34,54.52,11476.0,51.3314,51.3502,51.087,51.2562,11476.0
2020-10-28 14:30:00,54.53,54.57,54.25,54.43,13968.0,51.2656,51.3032,51.0024,51.1716,13968.0
2020-10-28 15:00:00,54.43,54.43,54.09,54.18,25077.0,51.1716,51.1716,50.8519,50.9366,25077.0
2020-10-28 15:30:00,54.18,54.41,53.63,53.72,79537.0,50.9366,51.1528,50.4195,50.5041,79537.0
2020-10-29 09:30:00,53.48,53.75,53.07,53.6,19204.0,50.2785,50.5323,49.893,50.3913,19204.0
2020-10-29 10:00:00,53.62,53.84,53.47,53.84,10385.0,50.4101,50.6169,50.2691,50.6169,10385.0
2020-10-29 10:30:00,53.8,53.88,53.62,53.73,18795.0,50.5793,50.6545,50.4101,50.5135,18795.0
2020-10-29 11:00:00,53.77,54.31,53.71,54.13,21636.0,50.5511,51.0588,50.4947,50.8896,21636.0
2020-10-29 11:30:00,54.06,54.06,53.72,53.72,19165.0,50.8237,50.8237,50.5041,50.5041,19165.0
2020-10-29 12:00:00,53.87,54.07,53.87,54.0,14246.0,50.6451,50.8331,50.6451,50.7673,14246.0
2020-10-29 12:30:00,54.08,54.13,53.87,53.99,11541.0,50.8425,50.8896,50.6451,50.7579,11541.0
2020-10-29 13:00:00,53.99,54.0,53.7,53.79,9010.0,50.7579,50.7673,50.4853,50.5699,9010.0
2020-10-29 13:30:00,53.82,54.08,53.81,54.06,16589.0,50.5981,50.8425,50.5887,50.8237,16589.0
2020-10-29 14:00:00,54.06,54.65,54.04,54.54,17323.0,50.8237,51.3784,50.8049,51.275,17323.0
2020-10-29 14:30:00,54.53,54.54,54.27,54.43,13594.0,51.2656,51.275,51.0212,51.1716,13594.0
2020-10-29 15:00:00,54.46,54.51,54.16,54.26,11632.0,51.1998,51.2468,50.9178,51.0118,11632.0
2020-10-29 15:30:00,54.29,54.33,54.14,54.18,50257.0,51.04,51.0776,50.899,50.9366,50257.0
2020-10-30 09:30:00,54.14,54.94,54.01,54.94,12590.0,50.899,51.6511,50.7767,51.6511,12590.0
2020-10-30 10:00:00,54.93,55.01,54.5,54.62,12548.0,51.6417,51.7169,51.2374,51.3502,12548.0
2020-10-30 10:30:00,54.58,54.66,54.3,54.33,11980.0,51.3126,51.3878,51.0494,51.0776,11980.0
2020-10-30 11:00:00,54.33,54.85,54.22,54.69,12879.0,51.0776,51.5665,50.9742,51.416,12879.0
2020-10-30 11:30:00,54.76,55.02,54.63,55.02,8792.0,51.4818,51.7263,51.3596,51.7263,8792.0
2020-10-30 12:00:00,55.04,55.23,54.89,55.12,10436.0,51.7451,51.9237,51.6041,51.8203,10436.0
2020-10-30 12:30:00,55.11,55.11,54.82,54.82,12196.0,51.8109,51.8109,51.5382,51.5382,12196.0
2020-10-30 13:00:00,54.81,54.86,54.58,54.72,13774.0,51.5288,51.5759,51.3126,51.4442,13774.0
2020-10-30 13:30:00,54.67,54.7,54.44,54.57,12077.0,51.3972,51.4254,51.181,51.3032,12077.0
2020-10-30 14:00:00,54.56,54.86,54.55,54.61,10205.0,51.2938,51.5759,51.2844,51.3408,10205.0
2020-10-30 14:30:00,54.59,54.8,54.39,54.66,12954.0,51.322,51.5194,51.134,51.3878,12954.0
2020-10-30 15:00:00,54.62,54.81,54.39,54.66,27065.0,51.3502,51.5288,51.134,51.3878,27065.0
2020-10-30 15:30:00,54.67,55.06,54.57,55.01,87942.0,51.3972,51.7639,51.3032,51.7169,87942.0
2020-11-02 09:30:00,54.74,56.18,53.02,55.05,53050.0,51.463,52.8168,49.846,51.7545,53050.0
2020-11-02 10:00:00,55.16,55.22,54.3,54.95,34500.0,51.8579,51.9143,51.0494,51.6605,34500.0
2020-11-02 10:30:00,54.95,55.29,54.67,54.85,55026.0,51.6605,51.9801,51.3972,51.5665,55026.0
2020-11-02 11:00:00,54.87,55.02,54.61,54.73,30282.0,51.5853,51.7263,51.3408,51.4536,30282.0
2020-11-02 11:30:00,54.69,54.69,53.82,53.82,36350.0,51.416,51.416,50.5981,50.5981,36350.0
2020-11-02 12:00:00,53.86,54.49,53.66,54.44,85574.0,50.6357,51.228,50.4477,51.181,85574.0
2020-11-02 12:30:00,54.46,54.46,54.02,54.11,13552.0,51.1998,51.1998,50.7861,50.8708,13552.0
2020-11-02 13:00:00,54.1,54.23,53.83,53.97,21761.0,50.8613,50.9836,50.6075,50.7391,21761.0
2020-11-02 13:30:00,53.97,54.34,53.94,54.18,16864.0,50.7391,51.087,50.7109,50.9366,16864.0
2020-11-02 14:00:00,54.23,54.49,54.18,54.47,14289.0,50.9836,51.228,50.9366,51.2092,14289.0
2020-11-02 14:30:00,54.45,54.81,54.38,54.62,17575.0,51.1904,51.5288,51.1246,51.3502,17575.0
2020-11-02 15:00:00,54.6,54.95,54.51,54.93,28019.0,51.3314,51.6605,51.2468,51.6417,28019.0
2020-11-02 15:30:00,54.93,55.11,54.79,54.93,154255.0,51.6417,51.8109,51.51,51.6417,154255.0
2020-11-03 09:30:00,55.73,56.06,55.36,55.68,27705.0,52.3938,52.704,52.0459,52.3468,27705.0
2020-11-03 10:00:00,55.57,56.04,55.4,55.72,20759.0,52.2433,52.6852,52.0835,52.3844,20759.0
2020-11-03 10:30:00,55.76,56.17,55.71,56.03,12848.0,52.422,52.8074,52.375,52.6758,12848.0
2020-11-03 11:00:00,56.03,56.43,56.02,56.19,14960.0,52.6758,53.0519,52.6664,52.8262,14960.0
2020-11-03 11:30:00,56.14,56.15,55.86,55.87,11023.0,52.7792,52.7886,52.516,52.5254,11023.0
2020-11-03 12:00:00,55.94,56.28,55.94,56.15,7519.0,52.5912,52.9108,52.5912,52.7886,7519.0
2020-11-03 12:30:00,56.2,56.27,55.58,55.59,12153.0,52.8356,52.9014,52.2527,52.2622,12153.0
2020-11-03 13:00:00,55.59,55.67,55.46,55.46,9412.0,52.2622,52.3374,52.1399,52.1399,9412.0
2020-11-03 13:30:00,55.55,55.62,55.04,55.09,17691.0,52.2245,52.2904,51.7451,51.7921,17691.0
2020-11-03 14:00:00,55.11,55.32,54.92,55.0,23543.0,51.8109,52.0083,51.6323,51.7075,23543.0
2020-11-03 14:30:00,55.01,55.21,54.94,55.04,23483.0,51.7169,51.9049,51.6511,51.7451,23483.0
2020-11-03 15:00:00,55.04,55.12,54.89,55.1,25546.0,51.7451,51.8203,51.6041,51.8015,25546.0
2020-11-03 15:30:00,55.18,55.61,55.16,55.43,53015.0,51.8767,52.281,51.8579,52.1117,53015.0
2020-11-04 09:30:00,55.11,55.34,54.07,54.66,9516.0,51.8109,52.0271,50.8331,51.3878,9516.0
2020-11-04 10:00:00,54.76,56.01,54.76,55.52,11689.0,51.4818,52.657,51.4818,52.1963,11689.0
2020-11-04 10:30:00,55.47,55.84,55.25,55.45,25156.0,52.1493,52.4972,51.9425,52.1305,25156.0
2020-11-04 11:00:00,55.47,55.59,55.26,55.43,12141.0,52.1493,52.2622,51.9519,52.1117,12141.0
2020-11-04 11:30:00,55.52,55.85,55.12,55.55,8850.0,52.1963,52.5066,51.8203,52.2245,8850.0
2020-11-04 12:00:00,55.56,55.89,55.28,55.62,20923.0,52.2339,52.5442,51.9707,52.2904,20923.0
2020-11-04 12:30:00,55.61,55.68,55.42,55.42,13061.0,52.281,52.3468,52.1023,52.1023,13061.0
2020-11-04 13:00:00,55.42,55.6,54.97,54.98,11637.0,52.1023,52.2716,51.6793,51.6887,11637.0
2020-11-04 13:30:00,55.11,55.3,54.71,54.83,20749.0,51.8109,51.9895,51.4348,51.5476,20749.0
2020-11-04 14:00:00,54.78,55.03,54.63,54.98,16881.0,51.5006,51.7357,51.3596,51.6887,16881.0
2020-11-04 14:30:00,54.98,54.98,54.7,54.79,13278.0,51.6887,51.6887,51.4254,51.51,13278.0
2020-11-04 15:00:00,54.72,54.74,54.33,54.33,17010.0,51.4442,51.463,51.0776,51.0776,17010.0
2020-11-04 15:30:00,54.37,54.59,54.26,54.29,61662.0,51.1152,51.322,51.0118,51.04,61662.0
2020-11-05 09:30:00,54.43,54.89,54.43,54.48,15949.0,51.1716,51.6041,51.1716,51.2186,15949.0
2020-11-05 10:00:00,54.48,54.77,54.01,54.71,21986.0,51.2186,51.4912,50.7767,51.4348,21986.0
2020-11-05 10:30:00,54.77,55.24,54.7,55.22,17873.0,51.4912,51.9331,51.4254,51.9143,17873.0
2020-11-05 11:00:00,55.23,55.37,54.86,55.23,13550.0,51.9237,52.0553,51.5759,51.9237,13550.0
2020-11-05 11:30:00,55.15,55.15,54.79,55.0,14287.0,51.8485,51.8485,51.51,51.7075,14287.0
2020-11-05 12:00:00,54.95,55.17,54.75,54.85,30955.0,51.6605,51.8673,51.4724,51.5665,30955.0
2020-11-05 12:30:00,54.87,55.11,54.77,54.93,16324.0,51.5853,51.8109,51.4912,51.6417,16324.0
2020-11-05 13:00:00,54.94,55.1,54.92,55.01,34510.0,51.6511,51.8015,51.6323,51.7169,34510.0
2020-11-05 13:30:00,55.01,55.13,54.97,55.12,13275.0,51.7169,51.8297,51.6793,51.8203,13275.0
2020-11-05 14:00:00,55.01,55.12,55.0,55.0,16884.0,51.7169,51.8203,51.7075,51.7075,16884.0
2020-11-05 14:30:00,55.01,55.06,54.86,55.02,19113.0,51.7169,51.7639,51.5759,51.7263,19113.0
2020-11-05 15:00:00,54.99,55.05,54.89,54.95,17952.0,51.6981,51.7545,51.6041,51.6605,17952.0
2020-11-05 15:30:00,54.95,55.03,54.73,54.78,70211.0,51.6605,51.7357,51.4536,51.5006,70211.0
2020-11-06 09:30:00,54.77,55.26,54.77,55.06,17617.0,51.4912,51.9519,51.4912,51.7639,17617.0
2020-11-06 10:00:00,54.9,55.01,54.73,54.98,9654.0,51.6135,51.7169,51.4536,51.6887,9654.0
2020-11-06 10:30:00,54.95,54.95,54.61,54.62,8444.0,51.6605,51.6605,51.3408,51.3502,8444.0
2020-11-06 11:00:00,54.6,54.86,54.44,54.68,19204.0,51.3314,51.5759,51.181,51.4066,19204.0
2020-11-06 11:30:00,54.68,54.77,54.48,54.48,33097.0,51.4066,51.4912,51.2186,51.2186,33097.0
2020-11-06 12:00:00,54.55,54.57,54.28,54.51,48903.0,51.2844,51.3032,51.0306,51.2468,48903.0
2020-11-06 12:30:00,54.54,54.6,54.41,54.44,7131.0,51.275,51.3314,51.1528,51.181,7131.0
2020-11-06 13:00:00,54.45,54.97,54.45,54.95,12465.0,51.1904,51.6793,51.1904,51.6605,12465.0
2020-11-06 13:30:00,54.91,55.28,54.9,55.06,12621.0,51.6229,51.9707,51.6135,51.7639,12621.0
2020-11-06 14:00:00,55.08,55.16,54.9,54.96,7226.0,51.7827,51.8579,51.6135,51.6699,7226.0
2020-11-06 14:30:00,55.0,55.04,54.79,54.94,8486.0,51.7075,51.7451,51.51,51.6511,8486.0
2020-11-06 15:00:00,54.91,55.0,54.81,54.97,13323.0,51.6229,51.7075,51.5288,51.6793,13323.0
2020-11-06 15:30:00,54.98,55.21,54.97,55.07,84318.0,51.6887,51.9049,51.6793,51.7733,84318.0
2020-11-09 09:30:00,57.36,57.47,55.67,55.8,49757.0,53.9262,54.0296,52.3374,52.4596,49757.0
2020-11-09 10:00:00,55.8,56.07,55.51,55.81,29589.0,52.4596,52.7134,52.1869,52.469,29589.0
2020-11-09 10:30:00,55.73,55.88,54.99,55.28,18364.0,52.3938,52.5348,51.6981,51.9707,18364.0
2020-11-09 11:00:00,55.17,55.42,55.11,55.37,8379.0,51.8673,52.1023,51.8109,52.0553,8379.0
2020-11-09 11:30:00,55.41,55.49,55.16,55.4,9921.0,52.0929,52.1681,51.8579,52.0835,9921.0
2020-11-09 12:00:00,55.43,55.43,55.12,55.27,8526.0,52.1117,52.1117,51.8203,51.9613,8526.0
2020-11-09 12:30:00,55.31,55.47,55.24,55.47,6664.0,51.9989,52.1493,51.9331,52.1493,6664.0
2020-11-09 13:00:00,55.48,55.48,55.22,55.29,15127.0,52.1587,52.1587,51.9143,51.9801,15127.0
2020-11-09 13:30:00,55.3,55.31,55.19,55.26,13081.0,51.9895,51.9989,51.8861,51.9519,13081.0
2020-11-09 14:00:00,55.23,55.26,54.97,55.08,12897.0,51.9237,51.9519,51.6793,51.7827,12897.0
2020-11-09 14:30:00,55.03,55.07,54.89,54.91,21025.0,51.7357,51.7733,51.6041,51.6229,21025.0
2020-11-09 15:00:00,54.94,54.96,54.74,54.84,18116.0,51.6511,51.6699,51.463,51.557,18116.0
2020-11-09 15:30:00,54.86,54.99,54.13,54.37,97112.0,51.5759,51.6981,50.8896,51.1152,97112.0
2020-11-10 09:30:00,54.81,55.44,54.4,55.41,34880.0,51.5288,52.1211,51.1434,52.0929,34880.0
2020-11-10 10:00:00,55.48,55.5,54.91,54.91,18705.0,52.1587,52.1775,51.6229,51.6229,18705.0
2020-11-10 10:30:00,54.91,55.09,54.67,54.73,9929.0,51.6229,51.7921,51.3972,51.4536,9929.0
2020-11-10 11:00:00,54.89,55.05,54.79,54.92,6400.0,51.6041,51.7545,51.51,51.6323,6400.0
2020-11-10 11:30:00,54.92,55.01,54.73,54.83,11091.0,51.6323,51.7169,51.4536,51.5476,11091.0
2020-11-10 12:00:00,54.86,55.2,54.79,55.11,15740.0,51.5759,51.8955,51.51,51.8109,15740.0
2020-11-10 12:30:00,55.06,55.16,54.9,55.04,13029.0,51.7639,51.8579,51.6135,51.7451,13029.0
2020-11-10 13:00:00,55.08,55.44,54.97,55.22,45406.0,51.7827,52.1211,51.6793,51.9143,45406.0
2020-11-10 13:30:00,55.22,55.24,55.05,55.14,21556.0,51.9143,51.9331,51.7545,51.8391,21556.0
2020-11-10 14:00:00,55.14,55.24,54.93,55.07,23002.0,51.8391,51.9331,51.6417,51.7733,23002.0
2020-11-10 14:30:00,55.08,55.27,55.02,55.23,18883.0,51.7827,51.9613,51.7263,51.9237,18883.0
2020-11-10 15:00:00,55.27,55.51,55.1,55.3,28720.0,51.9613,52.1869,51.8015,51.9895,28720.0
2020-11-10 15:30:00,55.32,55.34,55.04,55.09,87932.0,52.0083,52.0271,51.7451,51.7921,87932.0
2020-11-11 09:30:00,55.21,55.65,54.98,55.15,14061.0,51.9049,52.3186,51.6887,51.8485,14061.0
2020-11-11 10:00:00,55.25,55.38,55.09,55.3,12121.0,51.9425,52.0647,51.7921,51.9895,12121.0
2020-11-11 10:30:00,55.29,55.29,55.04,55.13,14532.0,51.9801,51.9801,51.7451,51.8297,14532.0
2020-11-11 11:00:00,55.21,55.34,54.97,54.97,21335.0,51.9049,52.0271,51.6793,51.6793,21335.0
2020-11-11 11:30:00,55.0,55.53,54.97,55.53,21337.0,51.7075,52.2057,51.6793,52.2057,21337.0
2020-11-11 12:00:00,55.54,55.58,55.3,55.3,9582.0,52.2151,52.2527,51.9895,51.9895,9582.0
2020-11-11 12:30:00,55.31,55.5,55.25,55.36,13150.0,51.9989,52.1775,51.9425,52.0459,13150.0
2020-11-11 13:00:00,55.32,55.54,55.28,55.53,21794.0,52.0083,52.2151,51.9707,52.2057,21794.0
2020-11-11 13:30:00,55.4,55.65,55.4,55.5,13351.0,52.0835,52.3186,52.0835,52.1775,13351.0
2020-11-11 14:00:00,55.52,55.66,55.45,55.53,12189.0,52.1963,52.328,52.1305,52.2057,12189.0
2020-11-11 14:30:00,55.53,55.69,55.47,55.57,13976.0,52.2057,52.3562,52.1493,52.2433,13976.0
2020-11-11 15:00:00,55.54,55.6,55.4,55.57,11939.0,52.2151,52.2716,52.0835,52.2433,11939.0
2020-11-11 15:30:00,55.54,55.7,55.45,55.55,80743.0,52.2151,52.3656,52.1305,52.2245,80743.0
2020-11-12 09:30:00,55.38,55.55,55.31,55.55,11826.0,52.0647,52.2245,51.9989,52.2245,11826.0
2020-11-12 10:00:00,55.62,55.83,55.57,55.65,10961.0,52.2904,52.4878,52.2433,52.3186,10961.0
2020-11-12 10:30:00,55.64,55.96,55.59,55.83,8625.0,52.3092,52.61,52.2622,52.4878,8625.0
2020-11-12 11:00:00,55.73,56.02,55.64,55.92,17400.0,52.3938,52.6664,52.3092,52.5724,17400.0
2020-11-12 11:30:00,55.95,55.99,55.87,55.97,7266.0,52.6006,52.6382,52.5254,52.6194,7266.0
2020-11-12 12:00:00,56.0,56.13,55.87,55.97,16067.0,52.6476,52.7698,52.5254,52.6194,16067.0
2020-11-12 12:30:00,55.96,56.07,55.69,55.78,14194.0,52.61,52.7134,52.3562,52.4408,14194.0
2020-11-12 13:00:00,55.78,55.85,55.63,55.8,20162.0,52.4408,52.5066,52.2998,52.4596,20162.0
2020-11-12 13:30:00,55.76,55.87,55.66,55.72,18083.0,52.422,52.5254,52.328,52.3844,18083.0
2020-11-12 14:00:00,55.68,55.79,55.62,55.68,11382.0,52.3468,52.4502,52.2904,52.3468,11382.0
2020-11-12 14:30:00,55.72,55.81,55.49,55.53,12940.0,52.3844,52.469,52.1681,52.2057,12940.0
2020-11-12 15:00:00,55.51,55.73,55.36,55.54,26178.0,52.1869,52.3938,52.0459,52.2151,26178.0
2020-11-12 15:30:00,55.54,55.58,55.22,55.28,49634.0,52.2151,52.2527,51.9143,51.9707,49634.0
2020-11-13 09:30:00,55.76,56.47,55.76,56.41,11077.0,52.422,53.0895,52.422,53.0331,11077.0
2020-11-13 10:00:00,56.54,56.72,56.36,56.48,8239.0,53.1553,53.3245,52.9861,53.0989,8239.0
2020-11-13 10:30:00,56.42,56.59,56.32,56.4,9552.0,53.0425,53.2023,52.9485,53.0237,9552.0
2020-11-13 11:00:00,56.43,56.43,56.17,56.17,3447.0,53.0519,53.0519,52.8074,52.8074,3447.0
2020-11-13 11:30:00,56.15,56.19,56.02,56.14,4821.0,52.7886,52.8262,52.6664,52.7792,4821.0
2020-11-13 12:00:00,56.15,56.17,55.92,55.95,10851.0,52.7886,52.8074,52.5724,52.6006,10851.0
2020-11-13 12:30:00,56.01,56.15,56.0,56.1,4951.0,52.657,52.7886,52.6476,52.7416,4951.0
2020-11-13 13:00:00,56.14,56.49,56.14,56.42,14820.0,52.7792,53.1083,52.7792,53.0425,14820.0
2020-11-13 13:30:00,56.47,56.48,56.29,56.29,8728.0,53.0895,53.0989,52.9202,52.9202,8728.0
2020-11-13 14:00:00,56.36,56.6,56.35,56.46,13081.0,52.9861,53.2117,52.9767,53.0801,13081.0
2020-11-13 14:30:00,56.48,56.54,56.38,56.42,8692.0,53.0989,53.1553,53.0049,53.0425,8692.0
2020-11-13 15:00:00,56.43,56.48,56.26,56.32,11104.0,53.0519,53.0989,52.892,52.9485,11104.0
2020-11-13 15:30:00,56.33,56.5,56.28,56.36,48988.0,52.9579,53.1177,52.9108,52.9861,48988.0
2020-11-16 09:30:00,56.88,56.88,56.11,56.14,10503.0,53.4749,53.4749,52.751,52.7792,10503.0
2020-11-16 10:00:00,56.14,56.7,56.13,56.55,9975.0,52.7792,53.3057,52.7698,53.1647,9975.0
2020-11-16 10:30:00,56.6,56.78,56.41,56.67,17966.0,53.2117,53.3809,53.0331,53.2775,17966.0
2020-11-16 11:00:00,56.67,57.17,56.62,56.83,20971.0,53.2775,53.7476,53.2305,53.4279,20971.0
2020-11-16 11:30:00,56.81,56.85,56.59,56.62,16149.0,53.4091,53.4467,53.2023,53.2305,16149.0
2020-11-16 12:00:00,56.69,56.72,56.52,56.61,11513.0,53.2963,53.3245,53.1365,53.2211,11513.0
2020-11-16 12:30:00,56.62,56.73,56.5,56.72,13777.0,53.2305,53.3339,53.1177,53.3245,13777.0
2020-11-16 13:00:00,56.7,56.7,56.34,56.36,17399.0,53.3057,53.3057,52.9673,52.9861,17399.0
2020-11-16 13:30:00,56.33,56.59,56.33,56.44,19487.0,52.9579,53.2023,52.9579,53.0613,19487.0
2020-11-16 14:00:00,56.42,56.42,56.23,56.37,35863.0,53.0425,53.0425,52.8638,52.9955,35863.0
2020-11-16 14:30:00,56.38,56.44,56.31,56.42,10687.0,53.0049,53.0613,52.939,53.0425,10687.0
2020-11-16 15:00:00,56.41,56.45,56.07,56.2,27854.0,53.0331,53.0707,52.7134,52.8356,27854.0
2020-11-16 15:30:00,56.2,56.54,56.2,56.46,47704.0,52.8356,53.1553,52.8356,53.0801,47704.0
2020-11-17 09:30:00,55.87,56.41,55.75,56.1,11989.0,52.5254,53.0331,52.4126,52.7416,11989.0
2020-11-17 10:00:00,56.1,56.38,56.03,56.26,8796.0,52.7416,53.0049,52.6758,52.892,8796.0
2020-11-17 10:30:00,56.35,56.57,56.24,56.32,10625.0,52.9767,53.1835,52.8732,52.9485,10625.0
2020-11-17 11:00:00,56.36,56.96,56.32,56.89,13736.0,52.9861,53.5501,52.9485,53.4843,13736.0
2020-11-17 11:30:00,56.9,56.96,56.8,56.83,9529.0,53.4937,53.5501,53.3997,53.4279,9529.0
2020-11-17 12:00:00,56.85,56.91,56.64,56.76,7752.0,53.4467,53.5031,53.2493,53.3621,7752.0
2020-11-17 12:30:00,56.76,56.76,56.55,56.61,7241.0,53.3621,53.3621,53.1647,53.2211,7241.0
2020-11-17 13:00:00,56.57,56.59,56.34,56.55,9285.0,53.1835,53.2023,52.9673,53.1647,9285.0
2020-11-17 13:30:00,56.52,56.52,56.36,56.37,8932.0,53.1365,53.1365,52.9861,52.9955,8932.0
2020-11-17 14:00:00,56.37,56.57,56.36,56.5,4800.0,52.9955,53.1835,52.9861,53.1177,4800.0
2020-11-17 14:30:00,56.49,56.66,56.42,56.58,13988.0,53.1083,53.2681,53.0425,53.1929,13988.0
2020-11-17 15:00:00,56.58,56.59,56.34,56.45,14928.0,53.1929,53.2023,52.9673,53.0707,14928.0
2020-11-17 15:30:00,56.47,56.67,56.4,56.65,85464.0,53.0895,53.2775,53.0237,53.2587,85464.0
2020-11-18 09:30:00,56.83,57.48,56.83,57.4,21367.0,53.4279,54.039,53.4279,53.9638,21367.0
2020-11-18 10:00:00,57.39,57.4,56.86,57.09,31632.0,53.9544,53.9638,53.4561,53.6724,31632.0
2020-11-18 10:30:00,57.08,57.5,57.04,57.15,13210.0,53.663,54.0578,53.6253,53.7288,13210.0
2020-11-18 11:00:00,57.17,57.63,57.17,57.63,13588.0,53.7476,54.18,53.7476,54.18,13588.0
2020-11-18 11:30:00,57.64,57.69,57.42,57.52,12041.0,54.1894,54.2364,53.9826,54.0766,12041.0
2020-11-18 12:00:00,57.52,57.56,57.26,57.42,29497.0,54.0766,54.1142,53.8322,53.9826,29497.0
2020-11-18 12:30:00,57.41,57.63,57.39,57.56,8232.0,53.9732,54.18,53.9544,54.1142,8232.0
2020-11-18 13:00:00,57.55,57.75,57.5,57.75,10570.0,54.1048,54.2928,54.0578,54.2928,10570.0
2020-11-18 13:30:00,57.71,57.9,57.51,57.64,13677.0,54.2552,54.4339,54.0672,54.1894,13677.0
2020-11-18 14:00:00,57.69,57.78,57.54,57.56,10134.0,54.2364,54.321,54.0954,54.1142,10134.0
2020-11-18 14:30:00,57.61,57.8,57.56,57.74,11785.0,54.1612,54.3399,54.1142,54.2834,11785.0
2020-11-18 15:00:00,57.67,57.71,57.42,57.5,13734.0,54.2176,54.2552,53.9826,54.0578,13734.0
2020-11-18 15:30:00,57.46,57.46,56.89,56.92,71307.0,54.0202,54.0202,53.4843,53.5125,71307.0
2020-11-19 09:30:00,56.61,56.95,55.81,56.33,25041.0,53.3985,53.7192,52.6438,53.1343,25041.0
2020-11-19 10:00:00,56.33,56.65,56.3,56.59,7265.0,53.1343,53.4362,53.106,53.3796,7265.0
2020-11-19 10:30:00,56.61,56.8,56.5,56.71,6693.0,53.3985,53.5777,53.2947,53.4928,6693.0
2020-11-19 11:00:00,56.73,56.83,56.51,56.82,12859.0,53.5117,53.606,53.3041,53.5965,12859.0
2020-11-19 11:30:00,56.77,56.77,56.49,56.54,5808.0,53.5494,53.5494,53.2853,53.3324,5808.0
2020-11-19 12:00:00,56.55,56.73,56.52,56.61,5827.0,53.3419,53.5117,53.3136,53.3985,5827.0
2020-11-19 12:30:00,56.61,56.71,56.51,56.71,10608.0,53.3985,53.4928,53.3041,53.4928,10608.0
2020-11-19 13:00:00,56.71,56.88,56.64,56.83,10161.0,53.4928,53.6531,53.4268,53.606,10161.0
2020-11-19 13:30:00,56.77,56.94,56.71,56.86,7882.0,53.5494,53.7097,53.4928,53.6343,7882.0
2020-11-19 14:00:00,56.92,57.0,56.87,56.89,4865.0,53.6909,53.7663,53.6437,53.6626,4865.0
2020-11-19 14:30:00,56.92,57.21,56.9,57.05,7937.0,53.6909,53.9644,53.672,53.8135,7937.0
2020-11-19 15:00:00,57.05,57.14,56.61,56.8,32961.0,53.8135,53.8984,53.3985,53.5777,32961.0
2020-11-19 15:30:00,56.83,57.03,56.76,57.02,74926.0,53.606,53.7946,53.54,53.7852,74926.0
2020-11-20 09:30:00,57.1,57.59,55.94,56.14,76537.0,53.8607,54.3229,52.7665,52.9551,76537.0
2020-11-20 10:00:00,56.12,57.11,55.92,56.57,86175.0,52.9363,53.8701,52.7476,53.3607,86175.0
2020-11-20 10:30:00,56.57,56.66,56.26,56.55,16332.0,53.3607,53.4456,53.0683,53.3419,16332.0
2020-11-20 11:00:00,56.54,56.71,56.49,56.64,18005.0,53.3324,53.4928,53.2853,53.4268,18005.0
2020-11-20 11:30:00,56.68,56.68,56.32,56.33,13950.0,53.4645,53.4645,53.1249,53.1343,13950.0
2020-11-20 12:00:00,56.25,56.62,56.04,56.58,10236.0,53.0589,53.4079,52.8608,53.3702,10236.0
2020-11-20 12:30:00,56.61,56.61,56.25,56.45,7197.0,53.3985,53.3985,53.0589,53.2475,7197.0
2020-11-20 13:00:00,56.43,56.57,56.35,56.4,7011.0,53.2287,53.3607,53.1532,53.2004,7011.0
2020-11-20 13:30:00,56.4,56.5,56.39,56.45,7453.0,53.2004,53.2947,53.1909,53.2475,7453.0
2020-11-20 14:00:00,56.52,56.61,56.43,56.49,7610.0,53.3136,53.3985,53.2287,53.2853,7610.0
2020-11-20 14:30:00,56.45,56.52,56.25,56.26,4956.0,53.2475,53.3136,53.0589,53.0683,4956.0
2020-11-20 15:00:00,56.27,56.31,56.05,56.08,7716.0,53.0778,53.1155,52.8702,52.8985,7716.0
2020-11-20 15:30:00,56.09,56.26,55.89,55.93,47641.0,52.908,53.0683,52.7193,52.757,47641.0
2020-11-23 09:30:00,56.22,56.76,56.19,56.59,10764.0,53.0306,53.54,53.0023,53.3796,10764.0
2020-11-23 10:00:00,56.54,56.59,56.21,56.21,3045.0,53.3324,53.3796,53.0212,53.0212,3045.0
2020-11-23 10:30:00,56.3,56.64,56.24,56.44,14296.0,53.106,53.4268,53.0495,53.2381,14296.0
2020-11-23 11:00:00,56.44,56.52,56.14,56.52,14325.0,53.2381,53.3136,52.9551,53.3136,14325.0
2020-11-23 11:30:00,56.53,56.53,56.22,56.28,10258.0,53.323,53.323,53.0306,53.0872,10258.0
2020-11-23 12:00:00,56.33,56.36,56.09,56.09,5923.0,53.1343,53.1626,52.908,52.908,5923.0
2020-11-23 12:30:00,56.09,56.59,56.07,56.53,22049.0,52.908,53.3796,52.8891,53.323,22049.0
2020-11-23 13:00:00,56.62,56.69,56.44,56.65,9154.0,53.4079,53.4739,53.2381,53.4362,9154.0
2020-11-23 13:30:00,56.7,56.83,56.56,56.81,8127.0,53.4834,53.606,53.3513,53.5871,8127.0
2020-11-23 14:00:00,56.81,56.89,56.74,56.8,4500.0,53.5871,53.6626,53.5211,53.5777,4500.0
2020-11-23 14:30:00,56.78,57.31,56.77,57.31,15064.0,53.5588,54.0588,53.5494,54.0588,15064.0
2020-11-23 15:00:00,57.28,57.35,57.08,57.2,13010.0,54.0305,54.0965,53.8418,53.955,13010.0
2020-11-23 15:30:00,57.22,57.22,56.89,57.09,56843.0,53.9739,53.9739,53.6626,53.8512,56843.0
2020-11-24 09:30:00,57.54,57.89,57.36,57.89,7675.0,54.2757,54.6058,54.1059,54.6058,7675.0
2020-11-24 10:00:00,57.99,58.37,57.85,58.34,5413.0,54.7002,55.0586,54.5681,55.0303,5413.0
2020-11-24 10:30:00,58.32,58.6,58.21,58.48,18420.0,55.0115,55.2756,54.9077,55.1624,18420.0
2020-11-24 11:00:00,58.55,58.65,58.31,58.36,7970.0,55.2284,55.3227,55.002,55.0492,7970.0
2020-11-24 11:30:00,58.37,58.63,58.31,58.47,8010.0,55.0586,55.3039,55.002,55.1529,8010.0
2020-11-24 12:00:00,58.46,58.53,58.34,58.41,5307.0,55.1435,55.2095,55.0303,55.0963,5307.0
2020-11-24 12:30:00,58.43,58.73,58.4,58.73,7785.0,55.1152,55.3982,55.0869,55.3982,7785.0
2020-11-24 13:00:00,58.73,58.89,58.47,58.65,11096.0,55.3982,55.5491,55.1529,55.3227,11096.0
2020-11-24 13:30:00,58.61,58.67,58.45,58.5,10067.0,55.285,55.3416,55.1341,55.1812,10067.0
2020-11-24 14:00:00,58.53,58.64,58.48,58.64,11103.0,55.2095,55.3133,55.1624,55.3133,11103.0
2020-11-24 14:30:00,58.61,58.64,58.39,58.39,6403.0,55.285,55.3133,55.0775,55.0775,6403.0
2020-11-24 15:00:00,58.44,58.73,58.34,58.71,15057.0,55.1246,55.3982,55.0303,55.3793,15057.0
2020-11-24 15:30:00,58.72,58.72,58.41,58.63,69774.0,55.3888,55.3888,55.0963,55.3039,69774.0
2020-11-25 09:30:00,58.51,58.53,58.11,58.37,6089.0,55.1907,55.2095,54.8134,55.0586,6089.0
2020-11-25 10:00:00,58.16,58.44,58.11,58.14,6192.0,54.8605,55.1246,54.8134,54.8417,6192.0
2020-11-25 10:30:00,58.17,58.23,57.64,57.64,12509.0,54.87,54.9266,54.37,54.37,12509.0
2020-11-25 11:00:00,57.63,57.77,57.48,57.48,5541.0,54.3606,54.4927,54.2191,54.2191,5541.0
2020-11-25 11:30:00,57.43,57.79,57.43,57.79,6437.0,54.1719,54.5115,54.1719,54.5115,6437.0
2020-11-25 12:00:00,57.83,57.98,57.73,57.73,2896.0,54.5493,54.6907,54.4549,54.4549,2896.0
2020-11-25 12:30:00,57.77,57.82,57.63,57.64,10452.0,54.4927,54.5398,54.3606,54.37,10452.0
2020-11-25 13:00:00,57.69,57.75,57.44,57.68,9159.0,54.4172,54.4738,54.1814,54.4078,9159.0
2020-11-25 13:30:00,57.74,57.91,57.74,57.89,9420.0,54.4644,54.6247,54.4644,54.6058,9420.0
2020-11-25 14:00:00,57.9,57.92,57.61,57.87,4849.0,54.6153,54.6341,54.3417,54.587,4849.0
2020-11-25 14:30:00,57.9,57.96,57.77,57.8,8130.0,54.6153,54.6719,54.4927,54.521,8130.0
2020-11-25 15:00:00,57.81,58.13,57.77,58.1,15769.0,54.5304,54.8322,54.4927,54.8039,15769.0
2020-11-25 15:30:00,58.12,58.21,57.97,58.12,54513.0,54.8228,54.9077,54.6813,54.8228,54513.0
2020-11-27 09:30:00,58.12,58.21,57.87,58.2,16047.0,54.8228,54.9077,54.587,54.8983,16047.0
2020-11-27 10:00:00,58.11,58.65,58.11,58.28,9160.0,54.8134,55.3227,54.8134,54.9737,9160.0
2020-11-27 10:30:00,58.19,58.22,57.98,58.03,5336.0,54.8888,54.9171,54.6907,54.7379,5336.0
2020-11-27 11:00:00,58.07,58.07,57.69,57.69,9320.0,54.7756,54.7756,54.4172,54.4172,9320.0
2020-11-27 11:30:00,57.68,57.68,57.44,57.49,6379.0,54.4078,54.4078,54.1814,54.2285,6379.0
2020-11-27 12:00:00,57.55,57.64,57.36,57.47,6528.0,54.2851,54.37,54.1059,54.2097,6528.0
2020-11-27 12:30:00,57.47,57.68,57.29,57.59,13290.0,54.2097,54.4078,54.0399,54.3229,13290.0
2020-11-30 09:30:00,57.63,58.09,57.55,57.94,6988.0,54.3606,54.7945,54.2851,54.653,6988.0
2020-11-30 10:00:00,57.76,58.27,57.75,57.89,10888.0,54.4832,54.9643,54.4738,54.6058,10888.0
2020-11-30 10:30:00,57.78,57.82,57.33,57.64,9654.0,54.5021,54.5398,54.0776,54.37,9654.0
2020-11-30 11:00:00,57.68,57.89,57.55,57.62,7928.0,54.4078,54.6058,54.2851,54.3512,7928.0
2020-11-30 11:30:00,57.68,57.68,57.24,57.37,3957.0,54.4078,54.4078,53.9927,54.1153,3957.0
2020-11-30 12:00:00,57.28,57.32,57.19,57.21,4673.0,54.0305,54.0682,53.9456,53.9644,4673.0
2020-11-30 12:30:00,57.25,57.3,57.08,57.14,9866.0,54.0022,54.0493,53.8418,53.8984,9866.0
2020-11-30 13:00:00,57.11,57.14,56.79,56.84,3598.0,53.8701,53.8984,53.5683,53.6154,3598.0
2020-11-30 13:30:00,56.78,56.89,56.71,56.81,5134.0,53.5588,53.6626,53.4928,53.5871,5134.0
2020-11-30 14:00:00,56.74,56.86,56.61,56.77,3958.0,53.5211,53.6343,53.3985,53.5494,3958.0
2020-11-30 14:30:00,56.7,56.74,56.48,56.74,4325.0,53.4834,53.5211,53.2758,53.5211,4325.0
2020-11-30 15:00:00,56.78,56.88,56.59,56.59,3345.0,53.5588,53.6531,53.3796,53.3796,3345.0
2020-11-30 15:30:00,56.63,56.88,56.59,56.88,36746.0,53.4173,53.6531,53.3796,53.6531,36746.0
2020-12-01 09:30:00,57.3,57.61,56.95,57.45,18186.0,54.0493,54.3417,53.7192,54.1908,18186.0
2020-12-01 10:00:00,57.46,57.65,57.28,57.53,12360.0,54.2002,54.3795,54.0305,54.2663,12360.0
2020-12-01 10:30:00,57.62,57.71,57.25,57.4,9947.0,54.3512,54.4361,54.0022,54.1436,9947.0
2020-12-01 11:00:00,57.39,57.45,57.03,57.03,7062.0,54.1342,54.1908,53.7946,53.7946,7062.0
2020-12-01 11:30:00,57.01,57.08,56.75,56.78,4150.0,53.7758,53.8418,53.5305,53.5588,4150.0
2020-12-01 12:00:00,56.79,56.82,56.63,56.81,4647.0,53.5683,53.5965,53.4173,53.5871,4647.0
2020-12-01 12:30:00,56.82,56.91,56.78,56.84,2851.0,53.5965,53.6814,53.5588,53.6154,2851.0
2020-12-01 13:00:00,56.83,56.92,56.72,56.85,4603.0,53.606,53.6909,53.5022,53.6248,4603.0
2020-12-01 13:30:00,56.8,57.0,56.78,56.96,5640.0,53.5777,53.7663,53.5588,53.7286,5640.0
2020-12-01 14:00:00,57.0,57.19,56.9,56.9,6722.0,53.7663,53.9456,53.672,53.672,6722.0
2020-12-01 14:30:00,56.93,57.02,56.86,56.96,4902.0,53.7003,53.7852,53.6343,53.7286,4902.0
2020-12-01 15:00:00,56.92,56.92,56.73,56.87,7040.0,53.6909,53.6909,53.5117,53.6437,7040.0
2020-12-01 15:30:00,56.88,57.01,56.7,56.91,50789.0,53.6531,53.7758,53.4834,53.6814,50789.0
2020-12-02 09:30:00,56.91,57.17,56.58,56.73,7714.0,53.6814,53.9267,53.3702,53.5117,7714.0
2020-12-02 10:00:00,56.72,56.72,56.12,56.39,15070.0,53.5022,53.5022,52.9363,53.1909,15070.0
2020-12-02 10:30:00,56.37,56.42,56.33,56.4,8142.0,53.1721,53.2192,53.1343,53.2004,8142.0
2020-12-02 11:00:00,56.43,56.56,56.43,56.55,10396.0,53.2287,53.3513,53.2287,53.3419,10396.0
2020-12-02 11:30:00,56.55,56.62,56.44,56.47,7713.0,53.3419,53.4079,53.2381,53.2664,7713.0
2020-12-02 12:00:00,56.46,56.46,56.16,56.43,6256.0,53.257,53.257,52.974,53.2287,6256.0
2020-12-02 12:30:00,56.45,56.53,56.42,56.42,6390.0,53.2475,53.323,53.2192,53.2192,6390.0
2020-12-02 13:00:00,56.43,56.44,56.25,56.34,11255.0,53.2287,53.2381,53.0589,53.1438,11255.0
2020-12-02 13:30:00,56.35,56.4,56.1,56.1,8189.0,53.1532,53.2004,52.9174,52.9174,8189.0
2020-12-02 14:00:00,56.11,56.34,56.09,56.33,12663.0,52.9268,53.1438,52.908,53.1343,12663.0
2020-12-02 14:30:00,56.36,56.54,56.32,56.48,10146.0,53.1626,53.3324,53.1249,53.2758,10146.0
2020-12-02 15:00:00,56.47,56.54,56.39,56.48,12424.0,53.2664,53.3324,53.1909,53.2758,12424.0
2020-12-02 15:30:00,56.47,56.93,56.43,56.71,42308.0,53.2664,53.7003,53.2287,53.4928,42308.0
2020-12-03 09:30:00,56.74,57.47,56.74,57.33,5227.0,53.5211,54.2097,53.5211,54.0776,5227.0
2020-12-03 10:00:00,57.41,57.59,57.17,57.49,9032.0,54.1531,54.3229,53.9267,54.2285,9032.0
2020-12-03 10:30:00,57.49,57.89,57.35,57.64,17494.0,54.2285,54.6058,54.0965,54.37,17494.0
2020-12-03 11:00:00,57.62,57.93,57.6,57.77,9399.0,54.3512,54.6436,54.3323,54.4927,9399.0
2020-12-03 11:30:00,57.79,57.84,57.52,57.77,4506.0,54.5115,54.5587,54.2568,54.4927,4506.0
2020-12-03 12:00:00,57.72,57.92,57.67,57.73,5140.0,54.4455,54.6341,54.3983,54.4549,5140.0
2020-12-03 12:30:00,57.73,57.95,57.68,57.75,12899.0,54.4549,54.6624,54.4078,54.4738,12899.0
2020-12-03 13:00:00,57.71,57.71,57.41,57.59,5635.0,54.4361,54.4361,54.1531,54.3229,5635.0
2020-12-03 13:30:00,57.61,57.68,57.25,57.34,8091.0,54.3417,54.4078,54.0022,54.087,8091.0
2020-12-03 14:00:00,57.32,57.44,57.15,57.23,11486.0,54.0682,54.1814,53.9078,53.9833,11486.0
2020-12-03 14:30:00,57.26,57.31,57.05,57.05,9718.0,54.0116,54.0588,53.8135,53.8135,9718.0
2020-12-03 15:00:00,57.08,57.24,56.93,56.97,18557.0,53.8418,53.9927,53.7003,53.738,18557.0
2020-12-03 15:30:00,56.97,57.04,56.59,56.75,53403.0,53.738,53.8041,53.3796,53.5305,53403.0
2020-12-04 09:30:00,56.96,57.46,56.8,56.96,35779.0,53.7286,54.2002,53.5777,53.7286,35779.0
2020-12-04 10:00:00,56.95,57.4,56.75,57.27,15998.0,53.7192,54.1436,53.5305,54.021,15998.0
2020-12-04 10:30:00,57.39,57.54,57.08,57.18,26256.0,54.1342,54.2757,53.8418,53.9361,26256.0
2020-12-04 11:00:00,57.2,57.28,57.12,57.24,13775.0,53.955,54.0305,53.8795,53.9927,13775.0
2020-12-04 11:30:00,57.16,57.7,57.14,57.38,42323.0,53.9173,54.4266,53.8984,54.1248,42323.0
2020-12-04 12:00:00,57.32,57.73,57.32,57.46,11480.0,54.0682,54.4549,54.0682,54.2002,11480.0
2020-12-04 12:30:00,57.38,57.44,57.3,57.35,7072.0,54.1248,54.1814,54.0493,54.0965,7072.0
2020-12-04 13:00:00,57.36,57.53,57.34,57.47,6814.0,54.1059,54.2663,54.087,54.2097,6814.0
2020-12-04 13:30:00,57.49,57.5,57.32,57.34,5914.0,54.2285,54.238,54.0682,54.087,5914.0
2020-12-04 14:00:00,57.33,57.37,57.28,57.29,6405.0,54.0776,54.1153,54.0305,54.0399,6405.0
2020-12-04 14:30:00,57.32,57.44,57.32,57.33,8669.0,54.0682,54.1814,54.0682,54.0776,8669.0
2020-12-04 15:00:00,57.38,57.44,57.32,57.35,9579.0,54.1248,54.1814,54.0682,54.0965,9579.0
2020-12-04 15:30:00,57.34,57.65,57.26,57.61,72690.0,54.087,54.3795,54.0116,54.3417,72690.0
2020-12-07 09:30:00,57.85,57.87,57.32,57.54,6009.0,54.5681,54.587,54.0682,54.2757,6009.0
2020-12-07 10:00:00,57.45,57.56,57.22,57.55,21245.0,54.1908,54.2946,53.9739,54.2851,21245.0
2020-12-07 10:30:00,57.53,58.07,57.53,58.06,8285.0,54.2663,54.7756,54.2663,54.7662,8285.0
2020-12-07 11:00:00,58.06,58.23,57.99,58.19,7419.0,54.7662,54.9266,54.7002,54.8888,7419.0
2020-12-07 11:30:00,58.15,58.2,58.07,58.15,6158.0,54.8511,54.8983,54.7756,54.8511,6158.0
2020-12-07 12:00:00,58.17,58.48,58.16,58.48,7914.0,54.87,55.1624,54.8605,55.1624,7914.0
2020-12-07 12:30:00,58.45,58.47,58.24,58.27,4412.0,55.1341,55.1529,54.936,54.9643,4412.0
2020-12-07 13:00:00,58.12,58.28,58.04,58.2,8345.0,54.8228,54.9737,54.7473,54.8983,8345.0
2020-12-07 13:30:00,58.16,58.31,58.13,58.23,6163.0,54.8605,55.002,54.8322,54.9266,6163.0
2020-12-07 14:00:00,58.24,58.41,58.24,58.41,9002.0,54.936,55.0963,54.936,55.0963,9002.0
2020-12-07 14:30:00,58.4,58.4,58.09,58.11,5363.0,55.0869,55.0869,54.7945,54.8134,5363.0
2020-12-07 15:00:00,58.1,58.5,58.09,58.46,44314.0,54.8039,55.1812,54.7945,55.1435,44314.0
2020-12-07 15:30:00,58.5,58.66,58.45,58.64,64965.0,55.1812,55.3322,55.1341,55.3133,64965.0
2020-12-08 09:30:00,58.53,59.72,58.53,59.57,51850.0,55.2095,56.332,55.2095,56.1905,51850.0
2020-12-08 10:00:00,59.59,59.67,59.4,59.57,22096.0,56.2094,56.2849,56.0302,56.1905,22096.0
2020-12-08 10:30:00,59.6,59.87,59.46,59.72,51700.0,56.2188,56.4735,56.0868,56.332,51700.0
2020-12-08 11:00:00,59.65,59.96,59.58,59.91,17852.0,56.266,56.5584,56.2,56.5113,17852.0
2020-12-08 11:30:00,59.92,60.11,59.87,60.05,20922.0,56.5207,56.6999,56.4735,56.6433,20922.0
2020-12-08 12:00:00,60.04,60.04,59.86,60.02,11467.0,56.6339,56.6339,56.4641,56.615,11467.0
2020-12-08 12:30:00,59.96,60.04,59.88,59.98,8139.0,56.5584,56.6339,56.483,56.5773,8139.0
2020-12-08 13:00:00,59.96,59.96,59.81,59.82,6914.0,56.5584,56.5584,56.4169,56.4264,6914.0
2020-12-08 13:30:00,59.82,60.0,59.81,59.97,9565.0,56.4264,56.5961,56.4169,56.5678,9565.0
2020-12-08 14:00:00,59.96,59.96,59.77,59.8,10792.0,56.5584,56.5584,56.3792,56.4075,10792.0
2020-12-08 14:30:00,59.8,59.95,59.59,59.63,9688.0,56.4075,56.549,56.2094,56.2471,9688.0
2020-12-08 15:00:00,59.6,59.98,59.59,59.94,22301.0,56.2188,56.5773,56.2094,56.5395,22301.0
2020-12-08 15:30:00,59.92,60.23,59.92,60.14,61739.0,56.5207,56.8131,56.5207,56.7282,61739.0
2020-12-09 09:30:00,60.03,60.28,59.67,59.91,21032.0,56.6244,56.8603,56.2849,56.5113,21032.0
2020-12-09 10:00:00,59.78,60.11,59.67,59.77,8592.0,56.3886,56.6999,56.2849,56.3792,8592.0
2020-12-09 10:30:00,59.78,60.48,59.77,60.2,33189.0,56.3886,57.0489,56.3792,56.7848,33189.0
2020-12-09 11:00:00,60.2,60.2,59.81,59.95,65911.0,56.7848,56.7848,56.4169,56.549,65911.0
2020-12-09 11:30:00,59.84,60.39,59.84,60.25,76477.0,56.4452,56.964,56.4452,56.832,76477.0
2020-12-09 12:00:00,60.25,60.39,60.23,60.28,16061.0,56.832,56.964,56.8131,56.8603,16061.0
2020-12-09 12:30:00,60.29,60.44,60.22,60.28,15394.0,56.8697,57.0112,56.8037,56.8603,15394.0
2020-12-09 13:00:00,60.24,60.35,60.18,60.27,20405.0,56.8225,56.9263,56.7659,56.8508,20405.0
2020-12-09 13:30:00,60.25,60.32,60.06,60.08,20172.0,56.832,56.898,56.6527,56.6716,20172.0
2020-12-09 14:00:00,60.11,60.57,60.1,60.56,15473.0,56.6999,57.1338,56.6905,57.1244,15473.0
2020-12-09 14:30:00,60.59,60.62,60.41,60.48,12731.0,57.1527,57.181,56.9829,57.0489,12731.0
2020-12-09 15:00:00,60.47,60.59,60.3,60.3,14282.0,57.0395,57.1527,56.8791,56.8791,14282.0
2020-12-09 15:30:00,60.3,60.72,60.29,60.56,45399.0,56.8791,57.2753,56.8697,57.1244,45399.0
2020-12-10 09:30:00,60.21,60.93,60.08,60.73,8285.0,56.7942,57.4734,56.6716,57.2847,8285.0
2020-12-10 10:00:00,60.76,61.19,60.66,60.66,32781.0,57.313,57.7186,57.2187,57.2187,32781.0
2020-12-10 10:30:00,60.76,60.78,60.47,60.69,17826.0,57.313,57.3319,57.0395,57.247,17826.0
2020-12-10 11:00:00,60.73,60.98,60.73,60.88,10701.0,57.2847,57.5205,57.2847,57.4262,10701.0
2020-12-10 11:30:00,60.9,61.06,60.76,60.87,10521.0,57.4451,57.596,57.313,57.4168,10521.0
2020-12-10 12:00:00,60.8,61.19,60.8,61.13,12875.0,57.3508,57.7186,57.3508,57.662,12875.0
2020-12-10 12:30:00,61.18,61.52,61.08,61.47,16715.0,57.7092,58.0299,57.6149,57.9828,16715.0
2020-12-10 13:00:00,61.47,61.58,61.38,61.47,11466.0,57.9828,58.0865,57.8979,57.9828,11466.0
2020-12-10 13:30:00,61.48,61.63,61.45,61.47,24089.0,57.9922,58.1337,57.9639,57.9828,24089.0
2020-12-10 14:00:00,61.42,61.59,61.2,61.55,21419.0,57.9356,58.0959,57.7281,58.0582,21419.0
2020-12-10 14:30:00,61.57,61.68,61.52,61.57,54777.0,58.0771,58.1808,58.0299,58.0771,54777.0
2020-12-10 15:00:00,61.57,61.96,61.56,61.85,31109.0,58.0771,58.445,58.0676,58.3412,31109.0
2020-12-10 15:30:00,61.85,62.14,61.73,62.1,75803.0,58.3412,58.6147,58.228,58.577,75803.0
2020-12-11 09:30:00,61.91,62.99,61.85,62.86,20944.0,58.3978,59.4165,58.3412,59.2939,20944.0
2020-12-11 10:00:00,62.82,63.2,62.82,62.94,20457.0,59.2562,59.6146,59.2562,59.3694,20457.0
2020-12-11 10:30:00,62.92,63.27,62.84,63.15,38185.0,59.3505,59.6806,59.275,59.5674,38185.0
2020-12-11 11:00:00,63.18,63.19,62.96,62.99,17865.0,59.5957,59.6052,59.3882,59.4165,17865.0
2020-12-11 11:30:00,62.99,63.03,62.75,62.89,14520.0,59.4165,59.4542,59.1901,59.3222,14520.0
2020-12-11 12:00:00,62.86,62.88,62.42,62.71,71374.0,59.2939,59.3128,58.8789,59.1524,71374.0
2020-12-11 12:30:00,62.73,62.93,62.65,62.8,29041.0,59.1713,59.3599,59.0958,59.2373,29041.0
2020-12-11 13:00:00,62.8,63.19,62.78,63.19,24743.0,59.2373,59.6052,59.2184,59.6052,24743.0
2020-12-11 13:30:00,63.22,63.38,63.04,63.27,24062.0,59.6335,59.7844,59.4637,59.6806,24062.0
2020-12-11 14:00:00,63.27,63.27,62.95,62.96,26138.0,59.6806,59.6806,59.3788,59.3882,26138.0
2020-12-11 14:30:00,62.96,63.11,62.95,62.98,13212.0,59.3882,59.5297,59.3788,59.4071,13212.0
2020-12-11 15:00:00,63.02,63.06,62.87,63.0,20934.0,59.4448,59.4825,59.3033,59.426,20934.0
2020-12-11 15:30:00,63.03,63.03,62.53,62.59,189170.0,59.4542,59.4542,58.9826,59.0392,189170.0
2020-12-14 09:30:00,62.46,62.75,61.76,62.27,57695.0,58.9166,59.1901,58.2563,58.7374,57695.0
2020-12-14 10:00:00,62.32,62.44,61.83,62.25,63385.0,58.7845,58.8977,58.3223,58.7185,63385.0
2020-12-14 10:30:00,62.27,62.33,61.85,62.01,46652.0,58.7374,58.794,58.3412,58.4921,46652.0
2020-12-14 11:00:00,61.95,61.96,61.58,61.58,12645.0,58.4355,58.445,58.0865,58.0865,12645.0
2020-12-14 11:30:00,61.58,61.58,61.22,61.24,15031.0,58.0865,58.0865,57.7469,57.7658,15031.0
2020-12-14 12:00:00,61.24,61.68,61.21,61.68,39098.0,57.7658,58.1808,57.7375,58.1808,39098.0
2020-12-14 12:30:00,61.68,61.78,61.47,61.49,8573.0,58.1808,58.2752,57.9828,58.0016,8573.0
2020-12-14 13:00:00,61.5,61.62,61.39,61.5,143430.0,58.011,58.1242,57.9073,58.011,143430.0
2020-12-14 13:30:00,61.48,61.59,61.44,61.52,17557.0,57.9922,58.0959,57.9545,58.0299,17557.0
2020-12-14 14:00:00,61.5,61.5,60.92,60.94,11838.0,58.011,58.011,57.464,57.4828,11838.0
2020-12-14 14:30:00,60.94,61.18,60.78,61.18,20669.0,57.4828,57.7092,57.3319,57.7092,20669.0
2020-12-14 15:00:00,61.2,61.35,61.17,61.29,22786.0,57.7281,57.8696,57.6998,57.813,22786.0
2020-12-14 15:30:00,61.31,61.4,61.1,61.1,124855.0,57.8318,57.9167,57.6337,57.6337,124855.0
2020-12-15 09:30:00,61.27,61.65,61.07,61.43,6054.0,57.7941,58.1525,57.6054,57.945,6054.0
2020-12-15 10:00:00,61.32,61.9,61.16,61.71,10322.0,57.8413,58.3884,57.6903,58.2091,10322.0
2020-12-15 10:30:00,61.79,62.16,61.74,62.12,16969.0,58.2846,58.6336,58.2374,58.5959,16969.0
2020-12-15 11:00:00,62.19,62.19,61.88,62.08,83405.0,58.6619,58.6619,58.3695,58.5581,83405.0
2020-12-15 11:30:00,62.04,62.04,61.72,61.78,10273.0,58.5204,58.5204,58.2186,58.2752,10273.0
2020-12-15 12:00:00,61.78,62.02,61.78,61.88,188897.0,58.2752,58.5015,58.2752,58.3695,188897.0
2020-12-15 12:30:00,61.87,61.89,61.7,61.79,13210.0,58.3601,58.3789,58.1997,58.2846,13210.0
2020-12-15 13:00:00,61.79,62.1,61.78,62.0,13960.0,58.2846,58.577,58.2752,58.4827,13960.0
2020-12-15 13:30:00,61.99,62.27,61.92,62.25,12061.0,58.4733,58.7374,58.4072,58.7185,12061.0
2020-12-15 14:00:00,62.3,62.33,62.2,62.3,9337.0,58.7657,58.794,58.6713,58.7657,9337.0
2020-12-15 14:30:00,62.34,62.48,62.3,62.3,6166.0,58.8034,58.9355,58.7657,58.7657,6166.0
2020-12-15 15:00:00,62.3,62.39,62.0,62.04,25180.0,58.7657,58.8506,58.4827,58.5204,25180.0
2020-12-15 15:30:00,62.04,62.13,61.93,62.12,91006.0,58.5204,58.6053,58.4167,58.5959,91006.0
2020-12-16 09:30:00,62.17,62.76,61.95,62.76,9470.0,58.643,59.1996,58.4355,59.1996,9470.0
2020-12-16 10:00:00,62.67,62.75,62.08,62.25,4658.0,59.1147,59.1901,58.5581,58.7185,4658.0
2020-12-16 10:30:00,62.22,62.37,61.96,62.07,5675.0,58.6902,58.8317,58.445,58.5487,5675.0
2020-12-16 11:00:00,62.04,62.04,61.68,61.78,5759.0,58.5204,58.5204,58.1808,58.2752,5759.0
2020-12-16 11:30:00,61.84,61.93,61.7,61.78,5708.0,58.3318,58.4167,58.1997,58.2752,5708.0
2020-12-16 12:00:00,61.84,61.9,61.8,61.83,2732.0,58.3318,58.3884,58.294,58.3223,2732.0
2020-12-16 12:30:00,61.82,61.98,61.68,61.75,7971.0,58.3129,58.4638,58.1808,58.2469,7971.0
2020-12-16 13:00:00,61.71,61.73,61.43,61.48,5098.0,58.2091,58.228,57.945,57.9922,5098.0
2020-12-16 13:30:00,61.48,61.5,60.97,61.03,9395.0,57.9922,58.011,57.5111,57.5677,9395.0
2020-12-16 14:00:00,61.06,61.07,60.71,60.78,13360.0,57.596,57.6054,57.2659,57.3319,13360.0
2020-12-16 14:30:00,60.79,60.97,60.71,60.91,14406.0,57.3413,57.5111,57.2659,57.4545,14406.0
2020-12-16 15:00:00,60.91,61.26,60.84,61.13,7394.0,57.4545,57.7847,57.3885,57.662,7394.0
2020-12-16 15:30:00,61.13,61.21,60.91,61.03,35133.0,57.662,57.7375,57.4545,57.5677,35133.0
2020-12-17 09:30:00,61.2,61.88,60.23,60.35,27463.0,57.7281,58.3695,56.8131,56.9263,27463.0
2020-12-17 10:00:00,60.38,61.51,60.38,61.43,15324.0,56.9546,58.0205,56.9546,57.945,15324.0
2020-12-17 10:30:00,61.45,61.74,61.39,61.57,19510.0,57.9639,58.2374,57.9073,58.0771,19510.0
2020-12-17 11:00:00,61.61,61.64,61.38,61.53,8244.0,58.1148,58.1431,57.8979,58.0393,8244.0
2020-12-17 11:30:00,61.47,61.49,61.16,61.2,8244.0,57.9828,58.0016,57.6903,57.7281,8244.0
2020-12-17 12:00:00,61.23,61.24,60.95,61.07,29143.0,57.7564,57.7658,57.4923,57.6054,29143.0
2020-12-17 12:30:00,61.04,61.1,60.84,60.93,6770.0,57.5771,57.6337,57.3885,57.4734,6770.0
2020-12-17 13:00:00,60.9,61.07,60.87,61.06,5477.0,57.4451,57.6054,57.4168,57.596,5477.0
2020-12-17 13:30:00,61.08,61.12,60.86,60.93,7411.0,57.6149,57.6526,57.4074,57.4734,7411.0
2020-12-17 14:00:00,60.94,61.11,60.91,60.97,8329.0,57.4828,57.6432,57.4545,57.5111,8329.0
2020-12-17 14:30:00,60.97,61.0,60.84,60.85,12101.0,57.5111,57.5394,57.3885,57.3979,12101.0
2020-12-17 15:00:00,60.84,60.85,60.52,60.69,19190.0,57.3885,57.3979,57.0866,57.247,19190.0
2020-12-17 15:30:00,60.66,60.75,60.47,60.51,85724.0,57.2187,57.3036,57.0395,57.0772,85724.0
2020-12-18 09:30:00,60.42,60.91,60.42,60.79,20512.0,56.9923,57.4545,56.9923,57.3413,20512.0
2020-12-18 10:00:00,60.7,61.19,60.63,60.96,13172.0,57.2564,57.7186,57.1904,57.5017,13172.0
2020-12-18 10:30:00,60.89,61.03,60.66,60.96,14020.0,57.4357,57.5677,57.2187,57.5017,14020.0
2020-12-18 11:00:00,60.89,61.08,60.73,60.87,13869.0,57.4357,57.6149,57.2847,57.4168,13869.0
2020-12-18 11:30:00,60.83,60.9,60.71,60.9,10721.0,57.3791,57.4451,57.2659,57.4451,10721.0
2020-12-18 12:00:00,60.9,61.28,60.9,61.02,9327.0,57.4451,57.8035,57.4451,57.5583,9327.0
2020-12-18 12:30:00,61.02,61.1,60.94,60.94,11740.0,57.5583,57.6337,57.4828,57.4828,11740.0
2020-12-18 13:00:00,60.96,61.0,60.91,60.98,13547.0,57.5017,57.5394,57.4545,57.5205,13547.0
2020-12-18 13:30:00,60.96,61.03,60.85,60.89,12251.0,57.5017,57.5677,57.3979,57.4357,12251.0
2020-12-18 14:00:00,60.87,60.87,60.54,60.59,5757.0,57.4168,57.4168,57.1055,57.1527,5757.0
2020-12-18 14:30:00,60.58,60.58,60.16,60.41,7262.0,57.1432,57.1432,56.7471,56.9829,7262.0
2020-12-18 15:00:00,60.5,60.51,60.18,60.18,15866.0,57.0678,57.0772,56.7659,56.7659,15866.0
2020-12-18 15:30:00,60.2,60.37,59.97,60.17,84342.0,56.7848,56.9452,56.5678,56.7565,84342.0
2020-12-21 09:30:00,59.17,59.63,58.65,58.73,23388.0,55.8132,56.2471,55.3227,55.3982,23388.0
2020-12-21 10:00:00,58.7,58.9,58.39,58.65,9576.0,55.3699,55.5585,55.0775,55.3227,9576.0
2020-12-21 10:30:00,58.67,59.87,58.67,59.82,15297.0,55.3416,56.4735,55.3416,56.4264,15297.0
2020-12-21 11:00:00,59.91,60.14,59.8,59.8,11607.0,56.5113,56.7282,56.4075,56.4075,11607.0
2020-12-21 11:30:00,59.82,59.99,59.68,59.68,5965.0,56.4264,56.5867,56.2943,56.2943,5965.0
2020-12-21 12:00:00,59.73,59.78,59.57,59.59,5622.0,56.3415,56.3886,56.1905,56.2094,5622.0
2020-12-21 12:30:00,59.62,59.85,59.62,59.8,3498.0,56.2377,56.4547,56.2377,56.4075,3498.0
2020-12-21 13:00:00,59.87,59.87,59.57,59.65,7937.0,56.4735,56.4735,56.1905,56.266,7937.0
2020-12-21 13:30:00,59.66,59.74,59.5,59.57,7087.0,56.2754,56.3509,56.1245,56.1905,7087.0
2020-12-21 14:00:00,59.55,59.66,59.44,59.64,8217.0,56.1717,56.2754,56.0679,56.2566,8217.0
2020-12-21 14:30:00,59.6,59.6,59.43,59.46,7468.0,56.2188,56.2188,56.0585,56.0868,7468.0
2020-12-21 15:00:00,59.46,59.52,59.39,59.5,7477.0,56.0868,56.1434,56.0208,56.1245,7477.0
2020-12-21 15:30:00,59.47,59.53,59.3,59.48,38483.0,56.0962,56.1528,55.9359,56.1056,38483.0
2020-12-22 09:30:00,59.47,59.83,59.1,59.21,5584.0,56.0962,56.4358,55.7472,55.851,5584.0
2020-12-22 10:00:00,59.33,59.61,59.33,59.54,3043.0,55.9642,56.2283,55.9642,56.1622,3043.0
2020-12-22 10:30:00,59.53,59.8,59.4,59.47,13148.0,56.1528,56.4075,56.0302,56.0962,13148.0
2020-12-22 11:00:00,59.48,59.48,59.17,59.17,4623.0,56.1056,56.1056,55.8132,55.8132,4623.0
2020-12-22 11:30:00,59.1,59.18,58.98,59.12,6543.0,55.7472,55.8227,55.634,55.7661,6543.0
2020-12-22 12:00:00,59.11,59.11,58.95,58.95,5765.0,55.7566,55.7566,55.6057,55.6057,5765.0
2020-12-22 12:30:00,58.93,59.17,58.93,59.08,3537.0,55.5868,55.8132,55.5868,55.7283,3537.0
2020-12-22 13:00:00,59.1,59.16,59.06,59.15,3725.0,55.7472,55.8038,55.7095,55.7944,3725.0
2020-12-22 13:30:00,59.14,59.22,59.08,59.19,3869.0,55.7849,55.8604,55.7283,55.8321,3869.0
2020-12-22 14:00:00,59.16,59.32,59.1,59.2,6205.0,55.8038,55.9547,55.7472,55.8415,6205.0
2020-12-22 14:30:00,59.21,59.3,59.17,59.3,6894.0,55.851,55.9359,55.8132,55.9359,6894.0
2020-12-22 15:00:00,59.29,59.32,58.98,59.03,12541.0,55.9264,55.9547,55.634,55.6812,12541.0
2020-12-22 15:30:00,58.98,59.08,58.95,59.03,51741.0,55.634,55.7283,55.6057,55.6812,51741.0
2020-12-23 09:30:00,59.81,60.49,59.61,60.37,28146.0,56.4169,57.0583,56.2283,56.9452,28146.0
2020-12-23 10:00:00,60.34,60.43,60.16,60.24,5871.0,56.9169,57.0018,56.7471,56.8225,5871.0
2020-12-23 10:30:00,60.26,60.61,60.21,60.41,14849.0,56.8414,57.1715,56.7942,56.9829,14849.0
2020-12-23 11:00:00,60.38,60.62,60.27,60.62,9937.0,56.9546,57.181,56.8508,57.181,9937.0
2020-12-23 11:30:00,60.59,60.62,60.44,60.45,9596.0,57.1527,57.181,57.0112,57.0206,9596.0
2020-12-23 12:00:00,60.45,60.45,60.35,60.37,6100.0,57.0206,57.0206,56.9263,56.9452,6100.0
2020-12-23 12:30:00,60.36,60.43,60.32,60.43,6055.0,56.9357,57.0018,56.898,57.0018,6055.0
2020-12-23 13:00:00,60.42,60.82,60.3,60.66,69480.0,56.9923,57.3696,56.8791,57.2187,69480.0
2020-12-23 13:30:00,60.71,60.97,60.64,60.66,17139.0,57.2659,57.5111,57.1998,57.2187,17139.0
2020-12-23 14:00:00,60.66,60.95,60.66,60.95,16563.0,57.2187,57.4923,57.2187,57.4923,16563.0
2020-12-23 14:30:00,60.97,61.14,60.95,61.05,11354.0,57.5111,57.6715,57.4923,57.5866,11354.0
2020-12-23 15:00:00,61.05,61.24,61.02,61.16,11934.0,57.5866,57.7658,57.5583,57.6903,11934.0
2020-12-23 15:30:00,61.15,61.23,61.04,61.23,51705.0,57.6809,57.7564,57.5771,57.7564,51705.0
2020-12-24 09:30:00,61.13,61.13,60.68,60.75,8572.0,57.662,57.662,57.2376,57.3036,8572.0
2020-12-24 10:00:00,60.78,60.78,60.4,60.48,5354.0,57.3319,57.3319,56.9735,57.0489,5354.0
2020-12-24 10:30:00,60.49,60.74,60.38,60.74,3912.0,57.0583,57.2942,56.9546,57.2942,3912.0
2020-12-24 11:00:00,60.73,60.79,60.36,60.36,7411.0,57.2847,57.3413,56.9357,56.9357,7411.0
2020-12-24 11:30:00,60.32,60.44,60.22,60.36,6110.0,56.898,57.0112,56.8037,56.9357,6110.0
2020-12-24 12:00:00,60.31,60.37,60.2,60.27,5282.0,56.8886,56.9452,56.7848,56.8508,5282.0
2020-12-24 12:30:00,60.27,60.34,60.1,60.26,28537.0,56.8508,56.9169,56.6905,56.8414,28537.0
2020-12-28 09:30:00,60.39,61.13,60.39,61.13,4716.0,56.964,57.662,56.964,57.662,4716.0
2020-12-28 10:00:00,60.97,61.13,60.87,61.12,3701.0,57.5111,57.662,57.4168,57.6526,3701.0
2020-12-28 10:30:00,61.08,61.08,60.72,60.77,2505.0,57.6149,57.6149,57.2753,57.3225,2505.0
2020-12-28 11:00:00,60.69,60.71,60.15,60.28,11891.0,57.247,57.2659,56.7376,56.8603,11891.0
2020-12-28 11:30:00,60.28,60.41,60.15,60.3,5041.0,56.8603,56.9829,56.7376,56.8791,5041.0
2020-12-28 12:00:00,60.26,60.33,60.23,60.28,4499.0,56.8414,56.9074,56.8131,56.8603,4499.0
2020-12-28 12:30:00,60.29,60.47,60.28,60.34,15225.0,56.8697,57.0395,56.8603,56.9169,15225.0
2020-12-28 13:00:00,60.34,60.42,60.28,60.3,12280.0,56.9169,56.9923,56.8603,56.8791,12280.0
2020-12-28 13:30:00,60.33,60.39,60.23,60.35,4204.0,56.9074,56.964,56.8131,56.9263,4204.0
2020-12-28 14:00:00,60.29,60.35,60.29,60.35,901.0,56.8697,56.9263,56.8697,56.9263,901.0
2020-12-28 14:30:00,60.37,60.46,60.37,60.37,1846.0,56.9452,57.03,56.9452,56.9452,1846.0
2020-12-28 15:00:00,60.39,60.44,60.33,60.33,4577.0,56.964,57.0112,56.9074,56.9074,4577.0
2020-12-28 15:30:00,60.3,60.36,60.2,60.26,15979.0,56.8791,56.9357,56.7848,56.8414,15979.0
2020-12-29 09:30:00,60.31,60.48,59.46,59.46,16136.0,56.8886,57.0489,56.0868,56.0868,16136.0
2020-12-29 10:00:00,59.6,59.93,59.6,59.87,5371.0,56.2188,56.5301,56.2188,56.4735,5371.0
2020-12-29 10:30:00,59.9,59.99,59.87,59.92,2987.0,56.5018,56.5867,56.4735,56.5207,2987.0
2020-12-29 11:00:00,59.87,60.02,59.87,59.9,1613.0,56.4735,56.615,56.4735,56.5018,1613.0
2020-12-29 11:30:00,59.93,60.03,59.86,60.01,2198.0,56.5301,56.6244,56.4641,56.6056,2198.0
2020-12-29 12:00:00,59.96,59.96,59.74,59.77,2831.0,56.5584,56.5584,56.3509,56.3792,2831.0
2020-12-29 12:30:00,59.72,59.73,59.52,59.53,2969.0,56.332,56.3415,56.1434,56.1528,2969.0
2020-12-29 13:00:00,59.52,59.52,59.36,59.4,3172.0,56.1434,56.1434,55.9925,56.0302,3172.0
2020-12-29 13:30:00,59.37,59.51,59.31,59.43,5353.0,56.0019,56.1339,55.9453,56.0585,5353.0
2020-12-29 14:00:00,59.41,59.42,59.29,59.35,3637.0,56.0396,56.049,55.9264,55.983,3637.0
2020-12-29 14:30:00,59.34,59.58,59.34,59.58,2924.0,55.9736,56.2,55.9736,56.2,2924.0
2020-12-29 15:00:00,59.56,59.72,59.47,59.7,7643.0,56.1811,56.332,56.0962,56.3132,7643.0
2020-12-29 15:30:00,59.72,59.8,59.63,59.73,27782.0,56.332,56.4075,56.2471,56.3415,27782.0
2020-12-30 09:30:00,59.77,60.79,59.77,60.65,4579.0,56.3792,57.3413,56.3792,57.2093,4579.0
2020-12-30 10:00:00,60.68,60.74,60.42,60.71,8986.0,57.2376,57.2942,56.9923,57.2659,8986.0
2020-12-30 10:30:00,60.65,61.0,60.64,60.89,13094.0,57.2093,57.5394,57.1998,57.4357,13094.0
2020-12-30 11:00:00,60.97,61.0,60.63,60.71,18349.0,57.5111,57.5394,57.1904,57.2659,18349.0
2020-12-30 11:30:00,60.7,60.77,60.45,60.46,6757.0,57.2564,57.3225,57.0206,57.03,6757.0
2020-12-30 12:00:00,60.45,60.91,60.43,60.84,6446.0,57.0206,57.4545,57.0018,57.3885,6446.0
2020-12-30 12:30:00,60.85,60.85,60.62,60.78,5937.0,57.3979,57.3979,57.181,57.3319,5937.0
2020-12-30 13:00:00,60.85,60.91,60.65,60.65,8690.0,57.3979,57.4545,57.2093,57.2093,8690.0
2020-12-30 13:30:00,60.66,60.68,60.47,60.51,10345.0,57.2187,57.2376,57.0395,57.0772,10345.0
2020-12-30 14:00:00,60.5,60.51,60.37,60.46,7312.0,57.0678,57.0772,56.9452,57.03,7312.0
2020-12-30 14:30:00,60.46,60.52,60.33,60.37,7751.0,57.03,57.0866,56.9074,56.9452,7751.0
2020-12-30 15:00:00,60.31,60.35,60.17,60.19,13545.0,56.8886,56.9263,56.7565,56.7754,13545.0
2020-12-30 15:30:00,60.2,60.3,60.13,60.15,51033.0,56.7848,56.8791,56.7188,56.7376,51033.0
2020-12-31 09:30:00,60.0,60.06,59.38,59.63,20708.0,56.5961,56.6527,56.0113,56.2471,20708.0
2020-12-31 10:00:00,59.62,59.65,59.56,59.63,7412.0,56.2377,56.266,56.1811,56.2471,7412.0
2020-12-31 10:30:00,59.61,59.67,59.56,59.6,11354.0,56.2283,56.2849,56.1811,56.2188,11354.0
2020-12-31 11:00:00,59.61,59.75,59.55,59.75,3302.0,56.2283,56.3603,56.1717,56.3603,3302.0
2020-12-31 11:30:00,59.71,59.95,59.64,59.95,3080.0,56.3226,56.549,56.2566,56.549,3080.0
2020-12-31 12:00:00,59.96,60.02,59.94,60.02,2424.0,56.5584,56.615,56.5395,56.615,2424.0
2020-12-31 12:30:00,60.05,60.12,60.02,60.12,2342.0,56.6433,56.7093,56.615,56.7093,2342.0
2020-12-31 13:00:00,60.12,60.17,60.07,60.11,4120.0,56.7093,56.7565,56.6622,56.6999,4120.0
2020-12-31 13:30:00,60.18,60.36,60.15,60.25,3738.0,56.7659,56.9357,56.7376,56.832,3738.0
2020-12-31 14:00:00,60.23,60.46,60.22,60.26,2050.0,56.8131,57.03,56.8037,56.8414,2050.0
2020-12-31 14:30:00,60.38,60.49,60.33,60.34,2510.0,56.9546,57.0583,56.9074,56.9169,2510.0
2020-12-31 15:00:00,60.4,60.59,60.34,60.54,4852.0,56.9735,57.1527,56.9169,57.1055,4852.0
2020-12-31 15:30:00,60.59,60.82,60.25,60.28,50630.0,57.1527,57.3696,56.832,56.8603,50630.0
2021-01-04 09:30:00,60.28,60.91,60.14,60.49,14685.0,56.8603,57.4545,56.7282,57.0583,14685.0
2021-01-04 10:00:00,60.58,60.58,60.0,60.23,18927.0,57.1432,57.1432,56.5961,56.8131,18927.0
2021-01-04 10:30:00,60.33,60.37,59.5,59.83,15816.0,56.9074,56.9452,56.1245,56.4358,15816.0
2021-01-04 11:00:00,59.9,59.93,59.37,59.48,12175.0,56.5018,56.5301,56.0019,56.1056,12175.0
2021-01-04 11:30:00,59.44,59.6,59.29,59.34,13454.0,56.0679,56.2188,55.9264,55.9736,13454.0
2021-01-04 12:00:00,59.39,59.41,59.03,59.25,12985.0,56.0208,56.0396,55.6812,55.8887,12985.0
2021-01-04 12:30:00,59.23,59.25,59.04,59.25,13225.0,55.8698,55.8887,55.6906,55.8887,13225.0
2021-01-04 13:00:00,59.3,59.65,59.22,59.55,6997.0,55.9359,56.266,55.8604,56.1717,6997.0
2021-01-04 13:30:00,59.42,59.64,59.34,59.45,8216.0,56.049,56.2566,55.9736,56.0773,8216.0
2021-01-04 14:00:00,59.39,59.39,59.12,59.16,5272.0,56.0208,56.0208,55.7661,55.8038,5272.0
2021-01-04 14:30:00,59.08,59.26,59.01,59.26,9920.0,55.7283,55.8981,55.6623,55.8981,9920.0
2021-01-04 15:00:00,59.23,59.23,58.89,58.89,9936.0,55.8698,55.8698,55.5491,55.5491,9936.0
2021-01-04 15:30:00,58.91,59.12,58.87,58.94,52281.0,55.568,55.7661,55.5303,55.5963,52281.0
2021-01-05 09:30:00,58.95,59.88,58.95,59.57,9530.0,55.6057,56.483,55.6057,56.1905,9530.0
2021-01-05 10:00:00,59.64,59.86,59.16,59.54,41170.0,56.2566,56.4641,55.8038,56.1622,41170.0
2021-01-05 10:30:00,59.47,59.83,59.41,59.57,14764.0,56.0962,56.4358,56.0396,56.1905,14764.0
2021-01-05 11:00:00,59.5,59.76,59.42,59.76,6141.0,56.1245,56.3698,56.049,56.3698,6141.0
2021-01-05 11:30:00,59.78,59.78,59.45,59.46,13050.0,56.3886,56.3886,56.0773,56.0868,13050.0
2021-01-05 12:00:00,59.47,59.55,59.3,59.35,11730.0,56.0962,56.1717,55.9359,55.983,11730.0
2021-01-05 12:30:00,59.39,59.44,59.28,59.32,6828.0,56.0208,56.0679,55.917,55.9547,6828.0
2021-01-05 13:00:00,59.32,59.36,59.16,59.2,11611.0,55.9547,55.9925,55.8038,55.8415,11611.0
2021-01-05 13:30:00,59.2,59.52,59.13,59.47,6176.0,55.8415,56.1434,55.7755,56.0962,6176.0
2021-01-05 14:00:00,59.47,59.75,59.47,59.75,6273.0,56.0962,56.3603,56.0962,56.3603,6273.0
2021-01-05 14:30:00,59.76,59.77,59.48,59.5,7205.0,56.3698,56.3792,56.1056,56.1245,7205.0
2021-01-05 15:00:00,59.49,59.69,59.33,59.39,10260.0,56.1151,56.3037,55.9642,56.0208,10260.0
2021-01-05 15:30:00,59.36,59.41,59.04,59.21,75846.0,55.9925,56.0396,55.6906,55.851,75846.0
2021-01-06 09:30:00,59.42,60.66,59.42,60.51,14000.0,56.049,57.2187,56.049,57.0772,14000.0
2021-01-06 10:00:00,60.46,60.6,60.25,60.37,9435.0,57.03,57.1621,56.832,56.9452,9435.0
2021-01-06 10:30:00,60.54,61.03,60.4,61.0,12481.0,57.1055,57.5677,56.9735,57.5394,12481.0
2021-01-06 11:00:00,60.98,61.15,60.76,61.07,10267.0,57.5205,57.6809,57.313,57.6054,10267.0
2021-01-06 11:30:00,61.11,61.2,60.91,61.07,10156.0,57.6432,57.7281,57.4545,57.6054,10156.0
2021-01-06 12:00:00,61.01,61.08,60.86,60.93,6653.0,57.5488,57.6149,57.4074,57.4734,6653.0
2021-01-06 12:30:00,60.98,61.17,60.87,61.11,6976.0,57.5205,57.6998,57.4168,57.6432,6976.0
2021-01-06 13:00:00,61.12,61.37,61.11,61.23,7840.0,57.6526,57.8884,57.6432,57.7564,7840.0
2021-01-06 13:30:00,61.26,61.52,61.23,61.41,7561.0,57.7847,58.0299,57.7564,57.9262,7561.0
2021-01-06 14:00:00,61.44,61.53,61.02,61.05,8092.0,57.9545,58.0393,57.5583,57.5866,8092.0
2021-01-06 14:30:00,61.03,61.26,60.62,60.73,19417.0,57.5677,57.7847,57.181,57.2847,19417.0
2021-01-06 15:00:00,60.73,60.92,60.44,60.73,19110.0,57.2847,57.464,57.0112,57.2847,19110.0
2021-01-06 15:30:00,60.7,61.09,60.62,61.04,57541.0,57.2564,57.6243,57.181,57.5771,57541.0
2021-01-07 09:30:00,59.08,59.85,59.08,59.74,22424.0,55.7283,56.4547,55.7283,56.3509,22424.0
2021-01-07 10:00:00,59.74,59.97,59.51,59.68,23466.0,56.3509,56.5678,56.1339,56.2943,23466.0
2021-01-07 10:30:00,59.68,60.01,59.68,59.77,9880.0,56.2943,56.6056,56.2943,56.3792,9880.0
2021-01-07 11:00:00,59.9,60.28,59.88,60.21,12599.0,56.5018,56.8603,56.483,56.7942,12599.0
2021-01-07 11:30:00,60.19,60.29,59.79,59.91,17783.0,56.7754,56.8697,56.3981,56.5113,17783.0
2021-01-07 12:00:00,59.87,59.9,59.44,59.45,15001.0,56.4735,56.5018,56.0679,56.0773,15001.0
2021-01-07 12:30:00,59.45,59.54,59.34,59.34,8145.0,56.0773,56.1622,55.9736,55.9736,8145.0
2021-01-07 13:00:00,59.33,59.35,59.04,59.15,10440.0,55.9642,55.983,55.6906,55.7944,10440.0
2021-01-07 13:30:00,59.12,59.24,59.07,59.15,8037.0,55.7661,55.8793,55.7189,55.7944,8037.0
2021-01-07 14:00:00,59.19,59.24,58.95,59.0,17811.0,55.8321,55.8793,55.6057,55.6529,17811.0
2021-01-07 14:30:00,58.98,59.05,58.78,58.9,17318.0,55.634,55.7,55.4454,55.5585,17318.0
2021-01-07 15:00:00,58.9,59.04,58.87,58.94,14746.0,55.5585,55.6906,55.5303,55.5963,14746.0
2021-01-07 15:30:00,58.96,59.12,58.89,58.9,68961.0,55.6151,55.7661,55.5491,55.5585,68961.0
2021-01-08 09:30:00,59.22,59.61,59.19,59.54,11361.0,55.8604,56.2283,55.8321,56.1622,11361.0
2021-01-08 10:00:00,59.53,59.91,59.38,59.68,6569.0,56.1528,56.5113,56.0113,56.2943,6569.0
2021-01-08 10:30:00,59.64,59.94,59.63,59.87,13564.0,56.2566,56.5395,56.2471,56.4735,13564.0
2021-01-08 11:00:00,59.8,59.82,59.1,59.58,23996.0,56.4075,56.4264,55.7472,56.2,23996.0
2021-01-08 11:30:00,59.62,59.62,59.0,59.0,8008.0,56.2377,56.2377,55.6529,55.6529,8008.0
2021-01-08 12:00:00,58.93,59.24,58.93,59.15,17907.0,55.5868,55.8793,55.5868,55.7944,17907.0
2021-01-08 12:30:00,59.22,59.22,59.06,59.1,13015.0,55.8604,55.8604,55.7095,55.7472,13015.0
2021-01-08 13:00:00,59.1,59.13,58.8,58.92,13248.0,55.7472,55.7755,55.4642,55.5774,13248.0
2021-01-08 13:30:00,58.92,59.03,58.78,58.78,8644.0,55.5774,55.6812,55.4454,55.4454,8644.0
2021-01-08 14:00:00,58.74,59.07,58.74,58.96,5751.0,55.4076,55.7189,55.4076,55.6151,5751.0
2021-01-08 14:30:00,59.04,59.22,58.89,59.21,6986.0,55.6906,55.8604,55.5491,55.851,6986.0
2021-01-08 15:00:00,59.18,59.26,58.94,59.1,7827.0,55.8227,55.8981,55.5963,55.7472,7827.0
2021-01-08 15:30:00,59.08,59.26,58.99,59.25,33823.0,55.7283,55.8981,55.6434,55.8887,33823.0
2021-01-11 09:30:00,58.89,59.53,58.89,59.33,9952.0,55.5491,56.1528,55.5491,55.9642,9952.0
2021-01-11 10:00:00,59.11,59.33,58.96,59.33,5549.0,55.7566,55.9642,55.6151,55.9642,5549.0
2021-01-11 10:30:00,59.3,59.71,59.29,59.65,9095.0,55.9359,56.3226,55.9264,56.266,9095.0
2021-01-11 11:00:00,59.68,60.01,59.63,60.01,8402.0,56.2943,56.6056,56.2471,56.6056,8402.0
2021-01-11 11:30:00,60.0,60.01,59.73,59.73,9521.0,56.5961,56.6056,56.3415,56.3415,9521.0
2021-01-11 12:00:00,59.7,59.8,59.62,59.77,6966.0,56.3132,56.4075,56.2377,56.3792,6966.0
2021-01-11 12:30:00,59.78,60.03,59.77,59.99,5906.0,56.3886,56.6244,56.3792,56.5867,5906.0
2021-01-11 13:00:00,59.98,60.1,59.97,60.01,5515.0,56.5773,56.6905,56.5678,56.6056,5515.0
2021-01-11 13:30:00,60.05,60.05,59.76,59.81,6092.0,56.6433,56.6433,56.3698,56.4169,6092.0
2021-01-11 14:00:00,59.76,59.94,59.75,59.87,4984.0,56.3698,56.5395,56.3603,56.4735,4984.0
2021-01-11 14:30:00,59.89,59.96,59.76,59.77,5290.0,56.4924,56.5584,56.3698,56.3792,5290.0
2021-01-11 15:00:00,59.78,59.79,59.64,59.7,7194.0,56.3886,56.3981,56.2566,56.3132,7194.0
2021-01-11 15:30:00,59.8,59.86,59.57,59.8,53513.0,56.4075,56.4641,56.1905,56.4075,53513.0
2021-01-12 09:30:00,59.9,60.79,59.82,60.5,10843.0,56.5018,57.3413,56.4264,57.0678,10843.0
2021-01-12 10:00:00,60.6,60.64,60.5,60.5,5533.0,57.1621,57.1998,57.0678,57.0678,5533.0
2021-01-12 10:30:00,60.44,60.74,60.37,60.74,7893.0,57.0112,57.2942,56.9452,57.2942,7893.0
2021-01-12 11:00:00,60.74,60.85,60.58,60.6,5537.0,57.2942,57.3979,57.1432,57.1621,5537.0
2021-01-12 11:30:00,60.54,60.83,60.53,60.75,2945.0,57.1055,57.3791,57.0961,57.3036,2945.0
2021-01-12 12:00:00,60.81,60.92,60.6,60.65,7106.0,57.3602,57.464,57.1621,57.2093,7106.0
2021-01-12 12:30:00,60.62,60.62,60.52,60.52,5354.0,57.181,57.181,57.0866,57.0866,5354.0
2021-01-12 13:00:00,60.53,60.64,60.51,60.58,5606.0,57.0961,57.1998,57.0772,57.1432,5606.0
2021-01-12 13:30:00,60.57,60.64,60.5,60.62,8187.0,57.1338,57.1998,57.0678,57.181,8187.0
2021-01-12 14:00:00,60.63,61.02,60.63,60.97,5756.0,57.1904,57.5583,57.1904,57.5111,5756.0
2021-01-12 14:30:00,60.94,60.94,60.65,60.73,7779.0,57.4828,57.4828,57.2093,57.2847,7779.0
2021-01-12 15:00:00,60.71,60.77,60.61,60.61,14428.0,57.2659,57.3225,57.1715,57.1715,14428.0
2021-01-12 15:30:00,60.62,60.65,60.3,60.34,84301.0,57.181,57.2093,56.8791,56.9169,84301.0
2021-01-13 09:30:00,60.42,60.63,59.77,59.83,9475.0,56.9923,57.1904,56.3792,56.4358,9475.0
2021-01-13 10:00:00,59.77,60.04,59.76,60.04,8390.0,56.3792,56.6339,56.3698,56.6339,8390.0
2021-01-13 10:30:00,60.09,60.18,60.03,60.05,7455.0,56.681,56.7659,56.6244,56.6433,7455.0
2021-01-13 11:00:00,60.04,60.15,59.94,60.09,8648.0,56.6339,56.7376,56.5395,56.681,8648.0
2021-01-13 11:30:00,60.02,60.13,59.9,60.0,9212.0,56.615,56.7188,56.5018,56.5961,9212.0
2021-01-13 12:00:00,60.02,60.11,59.92,60.03,6268.0,56.615,56.6999,56.5207,56.6244,6268.0
2021-01-13 12:30:00,60.03,60.1,59.92,59.97,10923.0,56.6244,56.6905,56.5207,56.5678,10923.0
2021-01-13 13:00:00,59.93,60.04,59.93,60.01,4962.0,56.5301,56.6339,56.5301,56.6056,4962.0
2021-01-13 13:30:00,60.02,60.17,60.0,60.09,11800.0,56.615,56.7565,56.5961,56.681,11800.0
2021-01-13 14:00:00,60.13,60.35,59.96,60.35,21182.0,56.7188,56.9263,56.5584,56.9263,21182.0
2021-01-13 14:30:00,60.33,60.41,60.25,60.3,6022.0,56.9074,56.9829,56.832,56.8791,6022.0
2021-01-13 15:00:00,60.23,60.28,60.21,60.24,5673.0,56.8131,56.8603,56.7942,56.8225,5673.0
2021-01-13 15:30:00,60.22,60.24,60.05,60.07,57731.0,56.8037,56.8225,56.6433,56.6622,57731.0
2021-01-14 09:30:00,61.0,61.34,60.61,61.2,10948.0,57.5394,57.8601,57.1715,57.7281,10948.0
2021-01-14 10:00:00,61.05,61.76,60.77,61.54,31802.0,57.5866,58.2563,57.3225,58.0488,31802.0
2021-01-14 10:30:00,61.71,61.77,60.86,61.02,11486.0,58.2091,58.2657,57.4074,57.5583,11486.0
2021-01-14 11:00:00,61.03,61.26,60.97,61.04,9001.0,57.5677,57.7847,57.5111,57.5771,9001.0
2021-01-14 11:30:00,61.09,61.16,60.99,61.14,13383.0,57.6243,57.6903,57.53,57.6715,13383.0
2021-01-14 12:00:00,61.16,61.2,60.93,61.13,11481.0,57.6903,57.7281,57.4734,57.662,11481.0
2021-01-14 12:30:00,61.17,61.24,61.03,61.05,7557.0,57.6998,57.7658,57.5677,57.5866,7557.0
2021-01-14 13:00:00,61.05,61.2,61.01,61.17,10893.0,57.5866,57.7281,57.5488,57.6998,10893.0
2021-01-14 13:30:00,61.19,61.4,61.19,61.33,9217.0,57.7186,57.9167,57.7186,57.8507,9217.0
2021-01-14 14:00:00,61.37,61.7,61.37,61.7,8023.0,57.8884,58.1997,57.8884,58.1997,8023.0
2021-01-14 14:30:00,61.62,61.72,61.58,61.64,9079.0,58.1242,58.2186,58.0865,58.1431,9079.0
2021-01-14 15:00:00,61.62,61.71,61.47,61.54,8902.0,58.1242,58.2091,57.9828,58.0488,8902.0
2021-01-14 15:30:00,61.55,61.62,61.18,61.21,58483.0,58.0582,58.1242,57.7092,57.7375,58483.0
2021-01-15 09:30:00,60.9,60.9,60.19,60.42,10322.0,57.4451,57.4451,56.7754,56.9923,10322.0
2021-01-15 10:00:00,60.37,60.39,59.85,60.04,15320.0,56.9452,56.964,56.4547,56.6339,15320.0
2021-01-15 10:30:00,59.96,60.83,59.96,60.77,13917.0,56.5584,57.3791,56.5584,57.3225,13917.0
2021-01-15 11:00:00,60.63,60.81,60.63,60.78,6632.0,57.1904,57.3602,57.1904,57.3319,6632.0
2021-01-15 11:30:00,60.77,60.81,60.62,60.64,4849.0,57.3225,57.3602,57.181,57.1998,4849.0
2021-01-15 12:00:00,60.62,60.66,60.28,60.28,4324.0,57.181,57.2187,56.8603,56.8603,4324.0
2021-01-15 12:30:00,60.19,60.29,60.08,60.12,9469.0,56.7754,56.8697,56.6716,56.7093,9469.0
2021-01-15 13:00:00,60.05,60.06,59.92,59.99,7384.0,56.6433,56.6527,56.5207,56.5867,7384.0
2021-01-15 13:30:00,60.0,60.08,59.9,60.01,8284.0,56.5961,56.6716,56.5018,56.6056,8284.0
2021-01-15 14:00:00,60.07,60.07,59.96,60.03,6556.0,56.6622,56.6622,56.5584,56.6244,6556.0
2021-01-15 14:30:00,60.09,60.29,59.99,59.99,11525.0,56.681,56.8697,56.5867,56.5867,11525.0
2021-01-15 15:00:00,60.01,60.07,59.92,60.05,9894.0,56.6056,56.6622,56.5207,56.6433,9894.0
2021-01-15 15:30:00,60.0,60.05,59.83,59.85,40109.0,56.5961,56.6433,56.4358,56.4547,40109.0
2021-01-19 09:30:00,60.0,60.55,60.0,60.19,14317.0,56.5961,57.1149,56.5961,56.7754,14317.0
2021-01-19 10:00:00,60.25,60.37,60.0,60.15,46723.0,56.832,56.9452,56.5961,56.7376,46723.0
2021-01-19 10:30:00,60.24,60.35,60.13,60.23,23244.0,56.8225,56.9263,56.7188,56.8131,23244.0
2021-01-19 11:00:00,60.2,60.32,60.14,60.15,20865.0,56.7848,56.898,56.7282,56.7376,20865.0
2021-01-19 11:30:00,60.15,60.15,60.04,60.1,8258.0,56.7376,56.7376,56.6339,56.6905,8258.0
2021-01-19 12:00:00,60.08,60.12,59.9,60.1,15787.0,56.6716,56.7093,56.5018,56.6905,15787.0
2021-01-19 12:30:00,60.09,60.15,59.87,59.9,32765.0,56.681,56.7376,56.4735,56.5018,32765.0
2021-01-19 13:00:00,59.88,59.93,59.75,59.77,7356.0,56.483,56.5301,56.3603,56.3792,7356.0
2021-01-19 13:30:00,59.79,59.92,59.76,59.9,5115.0,56.3981,56.5207,56.3698,56.5018,5115.0
2021-01-19 14:00:00,59.91,60.02,59.83,59.94,3927.0,56.5113,56.615,56.4358,56.5395,3927.0
2021-01-19 14:30:00,59.95,60.1,59.93,59.97,3843.0,56.549,56.6905,56.5301,56.5678,3843.0
2021-01-19 15:00:00,59.97,60.05,59.95,60.03,8481.0,56.5678,56.6433,56.549,56.6244,8481.0
2021-01-19 15:30:00,60.02,60.02,59.87,59.98,37311.0,56.615,56.615,56.4735,56.5773,37311.0
2021-01-20 09:30:00,60.17,60.42,59.93,60.09,10062.0,56.7565,56.9923,56.5301,56.681,10062.0
2021-01-20 10:00:00,60.23,60.45,60.19,60.22,37807.0,56.8131,57.0206,56.7754,56.8037,37807.0
2021-01-20 10:30:00,60.23,60.35,60.05,60.05,4603.0,56.8131,56.9263,56.6433,56.6433,4603.0
2021-01-20 11:00:00,60.01,60.01,59.49,59.49,10486.0,56.6056,56.6056,56.1151,56.1151,10486.0
2021-01-20 11:30:00,59.48,59.51,59.11,59.19,9681.0,56.1056,56.1339,55.7566,55.8321,9681.0
2021-01-20 12:00:00,59.22,59.28,59.06,59.18,8362.0,55.8604,55.917,55.7095,55.8227,8362.0
2021-01-20 12:30:00,59.17,59.38,59.02,59.23,4336.0,55.8132,56.0113,55.6717,55.8698,4336.0
2021-01-20 13:00:00,59.28,59.33,58.87,58.96,23225.0,55.917,55.9642,55.5303,55.6151,23225.0
2021-01-20 13:30:00,58.95,58.96,58.81,58.95,7940.0,55.6057,55.6151,55.4737,55.6057,7940.0
2021-01-20 14:00:00,58.92,59.08,58.75,58.88,9171.0,55.5774,55.7283,55.4171,55.5397,9171.0
2021-01-20 14:30:00,58.88,58.99,58.73,58.79,11138.0,55.5397,55.6434,55.3982,55.4548,11138.0
2021-01-20 15:00:00,58.74,58.86,58.68,58.73,28314.0,55.4076,55.5208,55.351,55.3982,28314.0
2021-01-20 15:30:00,58.74,58.98,58.65,58.85,65642.0,55.4076,55.634,55.3227,55.5114,65642.0
2021-01-21 09:30:00,58.75,59.48,58.59,58.63,12118.0,55.4171,56.1056,55.2661,55.3039,12118.0
2021-01-21 10:00:00,58.67,58.67,58.18,58.18,21649.0,55.3416,55.3416,54.8794,54.8794,21649.0
2021-01-21 10:30:00,58.3,58.32,58.06,58.17,6028.0,54.9926,55.0115,54.7662,54.87,6028.0
2021-01-21 11:00:00,58.15,58.38,58.0,58.24,16876.0,54.8511,55.068,54.7096,54.936,16876.0
2021-01-21 11:30:00,58.2,58.23,57.92,58.0,5546.0,54.8983,54.9266,54.6341,54.7096,5546.0
2021-01-21 12:00:00,57.94,58.18,57.94,58.18,12238.0,54.653,54.8794,54.653,54.8794,12238.0
2021-01-21 12:30:00,58.18,58.36,58.12,58.22,7350.0,54.8794,55.0492,54.8228,54.9171,7350.0
2021-01-21 13:00:00,58.24,58.43,58.24,58.4,3158.0,54.936,55.1152,54.936,55.0869,3158.0
2021-01-21 13:30:00,58.43,58.48,58.19,58.46,7926.0,55.1152,55.1624,54.8888,55.1435,7926.0
2021-01-21 14:00:00,58.5,58.74,58.49,58.58,6176.0,55.1812,55.4076,55.1718,55.2567,6176.0
2021-01-21 14:30:00,58.57,58.58,58.4,58.4,7667.0,55.2473,55.2567,55.0869,55.0869,7667.0
2021-01-21 15:00:00,58.39,58.41,58.2,58.3,14638.0,55.0775,55.0963,54.8983,54.9926,14638.0
2021-01-21 15:30:00,58.31,58.37,58.16,58.31,43109.0,55.002,55.0586,54.8605,55.002,43109.0
2021-01-22 09:30:00,58.0,58.2,57.79,58.06,8817.0,54.7096,54.8983,54.5115,54.7662,8817.0
2021-01-22 10:00:00,58.15,58.41,58.08,58.25,17931.0,54.8511,55.0963,54.7851,54.9454,17931.0
2021-01-22 10:30:00,58.33,58.52,58.31,58.51,5207.0,55.0209,55.2001,55.002,55.1907,5207.0
2021-01-22 11:00:00,58.53,58.74,58.53,58.67,9603.0,55.2095,55.4076,55.2095,55.3416,9603.0
2021-01-22 11:30:00,58.63,58.75,58.57,58.63,9343.0,55.3039,55.4171,55.2473,55.3039,9343.0
2021-01-22 12:00:00,58.68,58.74,58.36,58.46,17561.0,55.351,55.4076,55.0492,55.1435,17561.0
2021-01-22 12:30:00,58.41,58.48,58.34,58.4,5760.0,55.0963,55.1624,55.0303,55.0869,5760.0
2021-01-22 13:00:00,58.4,58.4,58.05,58.26,15083.0,55.0869,55.0869,54.7568,54.9549,15083.0
2021-01-22 13:30:00,58.27,58.37,58.1,58.1,9233.0,54.9643,55.0586,54.8039,54.8039,9233.0
2021-01-22 14:00:00,58.08,58.17,57.98,57.98,7304.0,54.7851,54.87,54.6907,54.6907,7304.0
2021-01-22 14:30:00,58.02,58.28,58.02,58.28,14276.0,54.7285,54.9737,54.7285,54.9737,14276.0
2021-01-22 15:00:00,58.3,58.31,58.18,58.27,19193.0,54.9926,55.002,54.8794,54.9643,19193.0
2021-01-22 15:30:00,58.27,58.5,58.16,58.18,75599.0,54.9643,55.1812,54.8605,54.8794,75599.0
2021-01-25 09:30:00,58.16,58.43,57.87,58.43,15834.0,54.8605,55.1152,54.587,55.1152,15834.0
2021-01-25 10:00:00,58.56,59.36,58.55,59.36,21900.0,55.2378,55.9925,55.2284,55.9925,21900.0
2021-01-25 10:30:00,59.35,59.5,59.29,59.37,11276.0,55.983,56.1245,55.9264,56.0019,11276.0
2021-01-25 11:00:00,59.26,59.3,58.53,58.53,13854.0,55.8981,55.9359,55.2095,55.2095,13854.0
2021-01-25 11:30:00,58.62,58.7,58.56,58.58,4449.0,55.2944,55.3699,55.2378,55.2567,4449.0
2021-01-25 12:00:00,58.59,58.74,58.47,58.63,4650.0,55.2661,55.4076,55.1529,55.3039,4650.0
2021-01-25 12:30:00,58.57,58.78,58.13,58.24,29024.0,55.2473,55.4454,54.8322,54.936,29024.0
2021-01-25 13:00:00,58.19,58.49,58.13,58.37,9064.0,54.8888,55.1718,54.8322,55.0586,9064.0
2021-01-25 13:30:00,58.33,58.42,58.25,58.27,4715.0,55.0209,55.1058,54.9454,54.9643,4715.0
2021-01-25 14:00:00,58.37,58.37,57.94,57.97,6950.0,55.0586,55.0586,54.653,54.6813,6950.0
2021-01-25 14:30:00,58.03,58.14,57.98,58.02,5844.0,54.7379,54.8417,54.6907,54.7285,5844.0
2021-01-25 15:00:00,58.07,58.14,57.89,58.02,11153.0,54.7756,54.8417,54.6058,54.7285,11153.0
2021-01-25 15:30:00,58.01,58.06,57.87,57.97,22887.0,54.719,54.7662,54.587,54.6813,22887.0
2021-01-26 09:30:00,57.93,58.29,57.93,58.08,19583.0,54.6436,54.9832,54.6436,54.7851,19583.0
2021-01-26 10:00:00,58.1,58.3,57.53,57.79,30937.0,54.8039,54.9926,54.2663,54.5115,30937.0
2021-01-26 10:30:00,57.76,57.76,57.24,57.24,7567.0,54.4832,54.4832,53.9927,53.9927,7567.0
2021-01-26 11:00:00,57.25,57.67,57.22,57.55,6873.0,54.0022,54.3983,53.9739,54.2851,6873.0
2021-01-26 11:30:00,57.47,57.55,57.24,57.27,4171.0,54.2097,54.2851,53.9927,54.021,4171.0
2021-01-26 12:00:00,57.31,57.34,57.2,57.26,7974.0,54.0588,54.087,53.955,54.0116,7974.0
2021-01-26 12:30:00,57.25,57.38,57.14,57.14,10365.0,54.0022,54.1248,53.8984,53.8984,10365.0
2021-01-26 13:00:00,57.15,57.28,57.11,57.16,4555.0,53.9078,54.0305,53.8701,53.9173,4555.0
2021-01-26 13:30:00,57.12,57.4,57.11,57.33,7780.0,53.8795,54.1436,53.8701,54.0776,7780.0
2021-01-26 14:00:00,57.32,57.68,57.3,57.5,14939.0,54.0682,54.4078,54.0493,54.238,14939.0
2021-01-26 14:30:00,57.53,57.6,57.47,57.6,8492.0,54.2663,54.3323,54.2097,54.3323,8492.0
2021-01-26 15:00:00,57.6,57.79,57.59,57.63,19454.0,54.3323,54.5115,54.3229,54.3606,19454.0
2021-01-26 15:30:00,57.64,57.64,57.3,57.31,41273.0,54.37,54.37,54.0493,54.0588,41273.0
2021-01-27 09:30:00,56.62,56.67,56.03,56.43,8595.0,53.4079,53.4551,52.8514,53.2287,8595.0
2021-01-27 10:00:00,56.54,56.88,56.31,56.77,15069.0,53.3324,53.6531,53.1155,53.5494,15069.0
2021-01-27 10:30:00,56.74,56.74,56.14,56.36,11068.0,53.5211,53.5211,52.9551,53.1626,11068.0
2021-01-27 11:00:00,56.36,56.36,55.83,55.9,15162.0,53.1626,53.1626,52.6627,52.7287,15162.0
2021-01-27 11:30:00,55.9,55.91,55.32,55.43,30279.0,52.7287,52.7382,52.1816,52.2854,30279.0
2021-01-27 12:00:00,55.41,55.76,55.34,55.61,14988.0,52.2665,52.5967,52.2005,52.4552,14988.0
2021-01-27 12:30:00,55.63,55.81,55.4,55.69,10781.0,52.4741,52.6438,52.2571,52.5307,10781.0
2021-01-27 13:00:00,55.65,55.69,55.27,55.3,13011.0,52.4929,52.5307,52.1345,52.1628,13011.0
2021-01-27 13:30:00,55.25,55.29,54.65,54.76,18470.0,52.1156,52.1533,51.5497,51.6534,18470.0
2021-01-27 14:00:00,54.81,54.81,54.45,54.65,35410.0,51.7006,51.7006,51.361,51.5497,35410.0
2021-01-27 14:30:00,54.68,54.75,54.21,54.33,19108.0,51.578,51.644,51.1346,51.2478,19108.0
2021-01-27 15:00:00,54.28,54.73,54.23,54.49,23587.0,51.2006,51.6251,51.1535,51.3987,23587.0
2021-01-27 15:30:00,54.53,55.06,54.46,54.89,74164.0,51.4365,51.9364,51.3704,51.776,74164.0
2021-01-28 09:30:00,54.76,55.1,54.63,55.0,31765.0,51.6534,51.9741,51.5308,51.8798,31765.0
2021-01-28 10:00:00,55.0,55.4,54.81,55.13,24582.0,51.8798,52.2571,51.7006,52.0024,24582.0
2021-01-28 10:30:00,55.23,55.24,54.91,55.08,19996.0,52.0968,52.1062,51.7949,51.9553,19996.0
2021-01-28 11:00:00,55.15,55.2,54.9,54.94,11941.0,52.0213,52.0685,51.7855,51.8232,11941.0
2021-01-28 11:30:00,54.84,55.43,54.79,55.4,26499.0,51.7289,52.2854,51.6817,52.2571,26499.0
2021-01-28 12:00:00,55.43,55.77,55.42,55.77,15489.0,52.2854,52.6061,52.276,52.6061,15489.0
2021-01-28 12:30:00,55.67,55.72,55.5,55.63,10304.0,52.5118,52.559,52.3514,52.4741,10304.0
2021-01-28 13:00:00,55.68,55.74,55.48,55.53,12536.0,52.5212,52.5778,52.3326,52.3797,12536.0
2021-01-28 13:30:00,55.47,55.59,55.27,55.57,15337.0,52.3231,52.4363,52.1345,52.4175,15337.0
2021-01-28 14:00:00,55.5,55.7,55.4,55.64,10145.0,52.3514,52.5401,52.2571,52.4835,10145.0
2021-01-28 14:30:00,55.58,55.61,55.42,55.49,10099.0,52.4269,52.4552,52.276,52.342,10099.0
2021-01-28 15:00:00,55.49,55.68,55.44,55.64,20768.0,52.342,52.5212,52.2948,52.4835,20768.0
2021-01-28 15:30:00,55.65,55.69,55.1,55.17,70384.0,52.4929,52.5307,51.9741,52.0402,70384.0
2021-01-29 09:30:00,54.79,54.89,54.04,54.44,22540.0,51.6817,51.776,50.9743,51.3516,22540.0
2021-01-29 10:00:00,54.45,55.09,54.36,54.85,19554.0,51.361,51.9647,51.2761,51.7383,19554.0
2021-01-29 10:30:00,54.91,55.23,54.9,55.04,10068.0,51.7949,52.0968,51.7855,51.9175,10068.0
2021-01-29 11:00:00,54.98,55.2,54.81,54.81,16100.0,51.8609,52.0685,51.7006,51.7006,16100.0
2021-01-29 11:30:00,54.81,55.05,54.67,54.82,11628.0,51.7006,51.927,51.5685,51.71,11628.0
2021-01-29 12:00:00,54.73,54.79,54.48,54.64,8303.0,51.6251,51.6817,51.3893,51.5402,8303.0
2021-01-29 12:30:00,54.64,54.73,54.5,54.59,15642.0,51.5402,51.6251,51.4082,51.4931,15642.0
2021-01-29 13:00:00,54.58,54.85,54.44,54.85,25639.0,51.4836,51.7383,51.3516,51.7383,25639.0
2021-01-29 13:30:00,54.85,55.09,54.75,54.79,19679.0,51.7383,51.9647,51.644,51.6817,19679.0
2021-01-29 14:00:00,54.75,55.05,54.64,54.64,17974.0,51.644,51.927,51.5402,51.5402,17974.0
2021-01-29 14:30:00,54.67,54.73,54.43,54.57,23746.0,51.5685,51.6251,51.3421,51.4742,23746.0
2021-01-29 15:00:00,54.55,54.61,54.39,54.42,24287.0,51.4553,51.5119,51.3044,51.3327,24287.0
2021-01-29 15:30:00,54.45,54.55,53.9,53.91,78828.0,51.361,51.4553,50.8422,50.8516,78828.0
2021-02-01 09:30:00,54.11,54.37,53.67,54.13,35616.0,51.0403,51.2855,50.6253,51.0592,35616.0
2021-02-01 10:00:00,54.06,54.63,53.94,54.31,18828.0,50.9931,51.5308,50.8799,51.2289,18828.0
2021-02-01 10:30:00,54.37,54.79,54.29,54.76,15629.0,51.2855,51.6817,51.2101,51.6534,15629.0
2021-02-01 11:00:00,54.69,55.02,54.69,54.96,15589.0,51.5874,51.8987,51.5874,51.8421,15589.0
2021-02-01 11:30:00,54.95,54.99,54.78,54.94,8937.0,51.8326,51.8704,51.6723,51.8232,8937.0
2021-02-01 12:00:00,54.97,54.98,54.72,54.9,7884.0,51.8515,51.8609,51.6157,51.7855,7884.0
2021-02-01 12:30:00,54.88,55.01,54.79,54.96,9509.0,51.7666,51.8892,51.6817,51.8421,9509.0
2021-02-01 13:00:00,55.0,55.02,54.8,55.01,7366.0,51.8798,51.8987,51.6911,51.8892,7366.0
2021-02-01 13:30:00,55.01,55.07,54.9,55.0,7651.0,51.8892,51.9458,51.7855,51.8798,7651.0
2021-02-01 14:00:00,54.99,55.15,54.95,55.02,10669.0,51.8704,52.0213,51.8326,51.8987,10669.0
2021-02-01 14:30:00,55.05,55.15,54.9,55.01,20487.0,51.927,52.0213,51.7855,51.8892,20487.0
2021-02-01 15:00:00,55.04,55.11,54.92,55.03,12652.0,51.9175,51.9836,51.8043,51.9081,12652.0
2021-02-01 15:30:00,55.01,55.09,54.91,54.94,59428.0,51.8892,51.9647,51.7949,51.8232,59428.0
2021-02-02 09:30:00,55.49,55.77,55.32,55.49,8110.0,52.342,52.6061,52.1816,52.342,8110.0
2021-02-02 10:00:00,55.48,55.77,55.33,55.58,22779.0,52.3326,52.6061,52.1911,52.4269,22779.0
2021-02-02 10:30:00,55.54,55.63,55.41,55.51,12801.0,52.3892,52.4741,52.2665,52.3609,12801.0
2021-02-02 11:00:00,55.47,55.6,55.38,55.41,9329.0,52.3231,52.4458,52.2382,52.2665,9329.0
2021-02-02 11:30:00,55.48,55.71,55.4,55.41,24713.0,52.3326,52.5495,52.2571,52.2665,24713.0
2021-02-02 12:00:00,55.39,55.49,55.14,55.16,14579.0,52.2477,52.342,52.0119,52.0307,14579.0
2021-02-02 12:30:00,55.17,55.29,55.15,55.29,8694.0,52.0402,52.1533,52.0213,52.1533,8694.0
2021-02-02 13:00:00,55.27,55.5,55.18,55.44,14478.0,52.1345,52.3514,52.0496,52.2948,14478.0
2021-02-02 13:30:00,55.41,55.9,55.4,55.85,43271.0,52.2665,52.7287,52.2571,52.6816,43271.0
2021-02-02 14:00:00,55.8,56.09,55.77,55.86,10833.0,52.6344,52.908,52.6061,52.691,10833.0
2021-02-02 14:30:00,55.97,56.04,55.89,55.97,22196.0,52.7948,52.8608,52.7193,52.7948,22196.0
2021-02-02 15:00:00,55.97,56.26,55.88,56.21,16442.0,52.7948,53.0683,52.7099,53.0212,16442.0
2021-02-02 15:30:00,56.24,56.3,55.88,55.99,59831.0,53.0495,53.106,52.7099,52.8136,59831.0
2021-02-03 09:30:00,55.6,55.78,55.47,55.75,14111.0,52.4458,52.6155,52.3231,52.5873,14111.0
2021-02-03 10:00:00,55.83,55.84,55.57,55.62,6145.0,52.6627,52.6721,52.4175,52.4646,6145.0
2021-02-03 10:30:00,55.63,55.64,55.48,55.55,3748.0,52.4741,52.4835,52.3326,52.3986,3748.0
2021-02-03 11:00:00,55.5,55.61,55.42,55.57,8347.0,52.3514,52.4552,52.276,52.4175,8347.0
2021-02-03 11:30:00,55.58,55.89,55.55,55.88,6986.0,52.4269,52.7193,52.3986,52.7099,6986.0
2021-02-03 12:00:00,55.92,56.02,55.82,55.89,7885.0,52.7476,52.8419,52.6533,52.7193,7885.0
2021-02-03 12:30:00,55.92,56.18,55.92,56.16,3872.0,52.7476,52.9929,52.7476,52.974,3872.0
2021-02-03 13:00:00,56.16,56.17,56.04,56.08,2732.0,52.974,52.9834,52.8608,52.8985,2732.0
2021-02-03 13:30:00,56.14,56.25,56.09,56.18,3690.0,52.9551,53.0589,52.908,52.9929,3690.0
2021-02-03 14:00:00,56.16,56.24,56.11,56.23,4102.0,52.974,53.0495,52.9268,53.04,4102.0
2021-02-03 14:30:00,56.22,56.24,56.02,56.02,5307.0,53.0306,53.0495,52.8419,52.8419,5307.0
2021-02-03 15:00:00,55.99,55.99,55.53,55.69,37787.0,52.8136,52.8136,52.3797,52.5307,37787.0
2021-02-03 15:30:00,55.66,55.72,55.33,55.44,76842.0,52.5024,52.559,52.1911,52.2948,76842.0
2021-02-04 09:30:00,56.23,56.69,56.02,56.69,18116.0,53.04,53.4739,52.8419,53.4739,18116.0
2021-02-04 10:00:00,56.77,56.78,55.71,55.93,16880.0,53.5494,53.5588,52.5495,52.757,16880.0
2021-02-04 10:30:00,55.84,55.9,55.59,55.75,16405.0,52.6721,52.7287,52.4363,52.5873,16405.0
2021-02-04 11:00:00,55.77,56.07,55.71,56.0,13987.0,52.6061,52.8891,52.5495,52.8231,13987.0
2021-02-04 11:30:00,55.98,56.16,55.98,56.05,8792.0,52.8042,52.974,52.8042,52.8702,8792.0
2021-02-04 12:00:00,56.11,56.33,56.0,56.0,12072.0,52.9268,53.1343,52.8231,52.8231,12072.0
2021-02-04 12:30:00,55.99,56.1,55.97,55.98,7112.0,52.8136,52.9174,52.7948,52.8042,7112.0
2021-02-04 13:00:00,55.95,56.11,55.84,55.85,3457.0,52.7759,52.9268,52.6721,52.6816,3457.0
2021-02-04 13:30:00,55.85,55.93,55.77,55.93,7719.0,52.6816,52.757,52.6061,52.757,7719.0
2021-02-04 14:00:00,55.93,56.26,55.89,56.18,34923.0,52.757,53.0683,52.7193,52.9929,34923.0
2021-02-04 14:30:00,56.16,56.24,56.08,56.23,14300.0,52.974,53.0495,52.8985,53.04,14300.0
2021-02-04 15:00:00,56.25,56.45,56.18,56.42,11204.0,53.0589,53.2475,52.9929,53.2192,11204.0
2021-02-04 15:30:00,56.42,56.63,56.25,56.45,62073.0,53.2192,53.4173,53.0589,53.2475,62073.0
2021-02-05 09:30:00,56.69,57.01,56.59,56.69,7035.0,53.4739,53.7758,53.3796,53.4739,7035.0
2021-02-05 10:00:00,56.6,56.64,56.33,56.39,7610.0,53.389,53.4268,53.1343,53.1909,7610.0
2021-02-05 10:30:00,56.43,56.53,56.23,56.28,8707.0,53.2287,53.323,53.04,53.0872,8707.0
2021-02-05 11:00:00,56.19,56.31,56.08,56.25,5629.0,53.0023,53.1155,52.8985,53.0589,5629.0
2021-02-05 11:30:00,56.25,56.27,56.05,56.13,3303.0,53.0589,53.0778,52.8702,52.9457,3303.0
2021-02-05 12:00:00,56.08,56.16,56.03,56.16,3155.0,52.8985,52.974,52.8514,52.974,3155.0
2021-02-05 12:30:00,56.16,56.24,56.05,56.19,13344.0,52.974,53.0495,52.8702,53.0023,13344.0
2021-02-05 13:00:00,56.28,56.49,56.26,56.34,16406.0,53.0872,53.2853,53.0683,53.1438,16406.0
2021-02-05 13:30:00,56.32,56.37,56.16,56.22,10777.0,53.1249,53.1721,52.974,53.0306,10777.0
2021-02-05 14:00:00,56.25,56.41,56.25,56.41,4208.0,53.0589,53.2098,53.0589,53.2098,4208.0
2021-02-05 14:30:00,56.4,57.05,56.29,56.92,26226.0,53.2004,53.8135,53.0966,53.6909,26226.0
2021-02-05 15:00:00,56.93,56.98,56.44,56.44,15432.0,53.7003,53.7475,53.2381,53.2381,15432.0
2021-02-05 15:30:00,56.47,56.51,55.95,56.1,84013.0,53.2664,53.3041,52.7759,52.9174,84013.0
2021-02-08 09:30:00,56.38,57.05,56.37,56.95,11453.0,53.1815,53.8135,53.1721,53.7192,11453.0
2021-02-08 10:00:00,56.96,57.12,56.59,56.59,14455.0,53.7286,53.8795,53.3796,53.3796,14455.0
2021-02-08 10:30:00,56.58,56.76,56.54,56.58,9600.0,53.3702,53.54,53.3324,53.3702,9600.0
2021-02-08 11:00:00,56.58,56.81,56.5,56.79,15739.0,53.3702,53.5871,53.2947,53.5683,15739.0
2021-02-08 11:30:00,56.78,56.8,56.51,56.52,8618.0,53.5588,53.5777,53.3041,53.3136,8618.0
2021-02-08 12:00:00,56.51,56.57,56.37,56.42,18318.0,53.3041,53.3607,53.1721,53.2192,18318.0
2021-02-08 12:30:00,56.42,56.73,56.39,56.67,8165.0,53.2192,53.5117,53.1909,53.4551,8165.0
2021-02-08 13:00:00,56.72,56.86,56.56,56.58,14896.0,53.5022,53.6343,53.3513,53.3702,14896.0
2021-02-08 13:30:00,56.58,56.63,56.5,56.59,9534.0,53.3702,53.4173,53.2947,53.3796,9534.0
2021-02-08 14:00:00,56.59,56.68,56.52,56.55,15104.0,53.3796,53.4645,53.3136,53.3419,15104.0
2021-02-08 14:30:00,56.55,56.66,56.41,56.6,9214.0,53.3419,53.4456,53.2098,53.389,9214.0
2021-02-08 15:00:00,56.59,56.83,56.46,56.77,63661.0,53.3796,53.606,53.257,53.5494,63661.0
2021-02-08 15:30:00,56.76,56.99,56.65,56.98,78485.0,53.54,53.7569,53.4362,53.7475,78485.0
2021-02-09 09:30:00,56.99,57.48,56.99,57.2,10159.0,53.7569,54.2191,53.7569,53.955,10159.0
2021-02-09 10:00:00,56.97,57.16,56.78,57.01,7896.0,53.738,53.9173,53.5588,53.7758,7896.0
2021-02-09 10:30:00,56.93,57.05,56.73,56.79,4410.0,53.7003,53.8135,53.5117,53.5683,4410.0
2021-02-09 11:00:00,56.81,56.9,56.67,56.84,5027.0,53.5871,53.672,53.4551,53.6154,5027.0
2021-02-09 11:30:00,56.81,57.16,56.81,57.05,5626.0,53.5871,53.9173,53.5871,53.8135,5626.0
2021-02-09 12:00:00,57.07,57.18,57.03,57.1,5804.0,53.8324,53.9361,53.7946,53.8607,5804.0
2021-02-09 12:30:00,57.15,57.19,57.01,57.02,15710.0,53.9078,53.9456,53.7758,53.7852,15710.0
2021-02-09 13:00:00,57.03,57.04,56.9,57.0,8225.0,53.7946,53.8041,53.672,53.7663,8225.0
2021-02-09 13:30:00,57.01,57.08,56.99,57.04,8334.0,53.7758,53.8418,53.7569,53.8041,8334.0
2021-02-09 14:00:00,57.04,57.08,56.97,57.03,40140.0,53.8041,53.8418,53.738,53.7946,40140.0
2021-02-09 14:30:00,57.01,57.17,56.98,57.0,28952.0,53.7758,53.9267,53.7475,53.7663,28952.0
2021-02-09 15:00:00,57.01,57.04,56.73,56.75,10325.0,53.7758,53.8041,53.5117,53.5305,10325.0
2021-02-09 15:30:00,56.79,56.8,56.58,56.72,48407.0,53.5683,53.5777,53.3702,53.5022,48407.0
2021-02-10 09:30:00,56.8,57.4,56.8,57.18,17940.0,53.5777,54.1436,53.5777,53.9361,17940.0
2021-02-10 10:00:00,57.21,57.21,56.84,57.01,16552.0,53.9644,53.9644,53.6154,53.7758,16552.0
2021-02-10 10:30:00,56.96,57.98,56.94,57.81,25505.0,53.7286,54.6907,53.7097,54.5304,25505.0
2021-02-10 11:00:00,57.97,57.97,57.64,57.72,6998.0,54.6813,54.6813,54.37,54.4455,6998.0
2021-02-10 11:30:00,57.69,57.92,57.64,57.92,5752.0,54.4172,54.6341,54.37,54.6341,5752.0
2021-02-10 12:00:00,57.79,57.79,57.15,57.21,18930.0,54.5115,54.5115,53.9078,53.9644,18930.0
2021-02-10 12:30:00,57.18,57.32,57.01,57.11,34686.0,53.9361,54.0682,53.7758,53.8701,34686.0
2021-02-10 13:00:00,57.1,57.38,57.04,57.22,10429.0,53.8607,54.1248,53.8041,53.9739,10429.0
2021-02-10 13:30:00,57.23,57.29,57.18,57.18,6957.0,53.9833,54.0399,53.9361,53.9361,6957.0
2021-02-10 14:00:00,57.17,57.26,57.04,57.12,11044.0,53.9267,54.0116,53.8041,53.8795,11044.0
2021-02-10 14:30:00,57.12,57.22,57.08,57.13,18166.0,53.8795,53.9739,53.8418,53.889,18166.0
2021-02-10 15:00:00,57.18,57.24,56.95,57.11,30237.0,53.9361,53.9927,53.7192,53.8701,30237.0
2021-02-10 15:30:00,57.1,57.14,56.84,57.12,46412.0,53.8607,53.8984,53.6154,53.8795,46412.0
2021-02-11 09:30:00,57.24,58.95,57.24,58.73,115093.0,53.9927,55.6057,53.9927,55.3982,115093.0
2021-02-11 10:00:00,58.73,58.76,58.23,58.32,16222.0,55.3982,55.4265,54.9266,55.0115,16222.0
2021-02-11 10:30:00,58.31,58.31,58.01,58.09,15603.0,55.002,55.002,54.719,54.7945,15603.0
2021-02-11 11:00:00,58.1,58.5,58.08,58.47,14473.0,54.8039,55.1812,54.7851,55.1529,14473.0
2021-02-11 11:30:00,58.51,58.65,58.51,58.62,5503.0,55.1907,55.3227,55.1907,55.2944,5503.0
2021-02-11 12:00:00,58.62,58.64,58.19,58.24,8177.0,55.2944,55.3133,54.8888,54.936,8177.0
2021-02-11 12:30:00,58.27,58.45,58.21,58.44,10553.0,54.9643,55.1341,54.9077,55.1246,10553.0
2021-02-11 13:00:00,58.43,58.44,58.23,58.38,8196.0,55.1152,55.1246,54.9266,55.068,8196.0
2021-02-11 13:30:00,58.35,58.6,58.25,58.6,5128.0,55.0398,55.2756,54.9454,55.2756,5128.0
2021-02-11 14:00:00,58.51,58.64,58.47,58.57,19815.0,55.1907,55.3133,55.1529,55.2473,19815.0
2021-02-11 14:30:00,58.57,58.64,58.5,58.62,7727.0,55.2473,55.3133,55.1812,55.2944,7727.0
2021-02-11 15:00:00,58.56,58.81,58.55,58.66,9294.0,55.2378,55.4737,55.2284,55.3322,9294.0
2021-02-11 15:30:00,58.67,58.67,58.49,58.55,65459.0,55.3416,55.3416,55.1718,55.2284,65459.0
2021-02-12 09:30:00,58.4,58.78,58.16,58.46,7890.0,55.0869,55.4454,54.8605,55.1435,7890.0
2021-02-12 10:00:00,58.49,58.62,58.23,58.61,11403.0,55.1718,55.2944,54.9266,55.285,11403.0
2021-02-12 10:30:00,58.5,58.77,58.47,58.74,6913.0,55.1812,55.4359,55.1529,55.4076,6913.0
2021-02-12 11:00:00,58.78,58.84,58.63,58.82,5405.0,55.4454,55.502,55.3039,55.4831,5405.0
2021-02-12 11:30:00,58.82,58.82,58.59,58.61,6522.0,55.4831,55.4831,55.2661,55.285,6522.0
2021-02-12 12:00:00,58.59,58.74,58.58,58.69,3932.0,55.2661,55.4076,55.2567,55.3605,3932.0
2021-02-12 12:30:00,58.72,58.88,58.66,58.88,4331.0,55.3888,55.5397,55.3322,55.5397,4331.0
2021-02-12 13:00:00,58.85,58.92,58.75,58.77,5947.0,55.5114,55.5774,55.4171,55.4359,5947.0
2021-02-12 13:30:00,58.75,59.01,58.75,58.92,11866.0,55.4171,55.6623,55.4171,55.5774,11866.0
2021-02-12 14:00:00,58.9,59.0,58.88,58.98,5035.0,55.5585,55.6529,55.5397,55.634,5035.0
2021-02-12 14:30:00,58.95,59.05,58.89,59.0,6826.0,55.6057,55.7,55.5491,55.6529,6826.0
2021-02-12 15:00:00,59.02,59.18,59.0,59.02,30522.0,55.6717,55.8227,55.6529,55.6717,30522.0
2021-02-12 15:30:00,59.04,59.15,58.97,59.14,90176.0,55.6906,55.7944,55.6246,55.7849,90176.0
2021-02-16 09:30:00,59.58,60.35,59.55,59.85,12686.0,56.2,56.9263,56.1717,56.4547,12686.0
2021-02-16 10:00:00,59.93,60.01,59.27,59.64,8825.0,56.5301,56.6056,55.9076,56.2566,8825.0
2021-02-16 10:30:00,59.62,59.7,59.4,59.6,14758.0,56.2377,56.3132,56.0302,56.2188,14758.0
2021-02-16 11:00:00,59.51,59.63,59.4,59.49,13421.0,56.1339,56.2471,56.0302,56.1151,13421.0
2021-02-16 11:30:00,59.45,59.54,59.35,59.45,14448.0,56.0773,56.1622,55.983,56.0773,14448.0
2021-02-16 12:00:00,59.43,59.5,59.35,59.42,8896.0,56.0585,56.1245,55.983,56.049,8896.0
2021-02-16 12:30:00,59.46,59.57,59.33,59.39,15753.0,56.0868,56.1905,55.9642,56.0208,15753.0
2021-02-16 13:00:00,59.35,59.45,59.29,59.44,40894.0,55.983,56.0773,55.9264,56.0679,40894.0
2021-02-16 13:30:00,59.43,59.52,59.4,59.49,31582.0,56.0585,56.1434,56.0302,56.1151,31582.0
2021-02-16 14:00:00,59.49,59.53,59.41,59.53,11373.0,56.1151,56.1528,56.0396,56.1528,11373.0
2021-02-16 14:30:00,59.5,59.51,58.87,58.91,28782.0,56.1245,56.1339,55.5303,55.568,28782.0
2021-02-16 15:00:00,58.93,59.11,58.7,59.08,24366.0,55.5868,55.7566,55.3699,55.7283,24366.0
2021-02-16 15:30:00,59.05,59.5,59.05,59.43,71231.0,55.7,56.1245,55.7,56.0585,71231.0
2021-02-17 09:30:00,59.35,59.62,59.09,59.28,18567.0,55.983,56.2377,55.7378,55.917,18567.0
2021-02-17 10:00:00,59.42,59.63,59.25,59.59,17632.0,56.049,56.2471,55.8887,56.2094,17632.0
2021-02-17 10:30:00,59.57,59.72,59.38,59.65,25628.0,56.1905,56.332,56.0113,56.266,25628.0
2021-02-17 11:00:00,59.63,59.77,59.56,59.75,13878.0,56.2471,56.3792,56.1811,56.3603,13878.0
2021-02-17 11:30:00,59.76,59.96,59.68,59.92,19844.0,56.3698,56.5584,56.2943,56.5207,19844.0
2021-02-17 12:00:00,59.92,60.11,59.84,59.88,18652.0,56.5207,56.6999,56.4452,56.483,18652.0
2021-02-17 12:30:00,59.94,59.97,59.85,59.91,7663.0,56.5395,56.5678,56.4547,56.5113,7663.0
2021-02-17 13:00:00,59.94,59.96,59.6,59.74,6861.0,56.5395,56.5584,56.2188,56.3509,6861.0
2021-02-17 13:30:00,59.79,59.8,59.6,59.75,6229.0,56.3981,56.4075,56.2188,56.3603,6229.0
2021-02-17 14:00:00,59.75,59.86,59.5,59.6,11258.0,56.3603,56.4641,56.1245,56.2188,11258.0
2021-02-17 14:30:00,59.6,59.7,59.56,59.64,15738.0,56.2188,56.3132,56.1811,56.2566,15738.0
2021-02-17 15:00:00,59.67,59.7,59.53,59.61,13089.0,56.2849,56.3132,56.1528,56.2283,13089.0
2021-02-17 15:30:00,59.59,59.69,59.57,59.68,49711.0,56.2094,56.3037,56.1905,56.2943,49711.0
2021-02-18 09:30:00,59.49,59.77,59.15,59.7,8403.0,56.1151,56.3792,55.7944,56.3132,8403.0
2021-02-18 10:00:00,59.85,59.85,59.37,59.55,9037.0,56.4547,56.4547,56.0019,56.1717,9037.0
2021-02-18 10:30:00,59.51,59.57,59.4,59.53,14391.0,56.1339,56.1905,56.0302,56.1528,14391.0
2021-02-18 11:00:00,59.54,59.67,59.42,59.55,5750.0,56.1622,56.2849,56.049,56.1717,5750.0
2021-02-18 11:30:00,59.59,59.79,59.53,59.74,8018.0,56.2094,56.3981,56.1528,56.3509,8018.0
2021-02-18 12:00:00,59.71,59.71,59.49,59.57,6425.0,56.3226,56.3226,56.1151,56.1905,6425.0
2021-02-18 12:30:00,59.54,59.54,59.4,59.47,3822.0,56.1622,56.1622,56.0302,56.0962,3822.0
2021-02-18 13:00:00,59.43,59.81,59.37,59.72,53072.0,56.0585,56.4169,56.0019,56.332,53072.0
2021-02-18 13:30:00,59.73,59.86,59.66,59.67,5610.0,56.3415,56.4641,56.2754,56.2849,5610.0
2021-02-18 14:00:00,59.68,59.74,59.52,59.67,15331.0,56.2943,56.3509,56.1434,56.2849,15331.0
2021-02-18 14:30:00,59.61,59.62,59.54,59.6,7070.0,56.2283,56.2377,56.1622,56.2188,7070.0
2021-02-18 15:00:00,59.58,59.68,59.54,59.54,26916.0,56.2,56.2943,56.1622,56.1622,26916.0
2021-02-18 15:30:00,59.55,59.56,58.95,58.95,124171.0,56.1717,56.1811,55.6057,55.6057,124171.0
2021-02-19 09:30:00,59.18,59.52,58.94,59.0,439397.0,55.8227,56.1434,55.5963,55.6529,439397.0
2021-02-19 10:00:00,58.97,59.05,58.85,58.92,186692.0,55.6246,55.7,55.5114,55.5774,186692.0
2021-02-19 10:30:00,58.87,59.16,58.5,58.87,20064.0,55.5303,55.8038,55.1812,55.5303,20064.0
2021-02-19 11:00:00,58.91,58.94,58.46,58.6,16346.0,55.568,55.5963,55.1435,55.2756,16346.0
2021-02-19 11:30:00,58.6,58.62,58.47,58.47,8863.0,55.2756,55.2944,55.1529,55.1529,8863.0
2021-02-19 12:00:00,58.44,58.62,58.33,58.54,35093.0,55.1246,55.2944,55.0209,55.219,35093.0
2021-02-19 12:30:00,58.55,58.63,58.34,58.58,65851.0,55.2284,55.3039,55.0303,55.2567,65851.0
2021-02-19 13:00:00,58.58,58.65,58.47,58.52,23501.0,55.2567,55.3227,55.1529,55.2001,23501.0
2021-02-19 13:30:00,58.62,58.91,58.57,58.75,10475.0,55.2944,55.568,55.2473,55.4171,10475.0
2021-02-19 14:00:00,58.82,58.82,58.68,58.76,16261.0,55.4831,55.4831,55.351,55.4265,16261.0
2021-02-19 14:30:00,58.74,58.74,58.46,58.52,5701.0,55.4076,55.4076,55.1435,55.2001,5701.0
2021-02-19 15:00:00,58.52,58.56,58.36,58.4,16642.0,55.2001,55.2378,55.0492,55.0869,16642.0
2021-02-19 15:30:00,58.37,58.65,58.37,58.6,44026.0,55.0586,55.3227,55.0586,55.2756,44026.0
2021-02-22 09:30:00,58.36,58.71,58.0,58.68,68713.0,55.0492,55.3793,54.7096,55.351,68713.0
2021-02-22 10:00:00,58.72,58.8,58.41,58.53,17924.0,55.3888,55.4642,55.0963,55.2095,17924.0
2021-02-22 10:30:00,58.53,58.89,58.42,58.43,28406.0,55.2095,55.5491,55.1058,55.1152,28406.0
2021-02-22 11:00:00,58.37,58.69,58.37,58.59,18467.0,55.0586,55.3605,55.0586,55.2661,18467.0
2021-02-22 11:30:00,58.44,58.59,58.2,58.5,25720.0,55.1246,55.2661,54.8983,55.1812,25720.0
2021-02-22 12:00:00,58.41,58.52,58.34,58.34,14358.0,55.0963,55.2001,55.0303,55.0303,14358.0
2021-02-22 12:30:00,58.35,58.78,58.31,58.78,29523.0,55.0398,55.4454,55.002,55.4454,29523.0
2021-02-22 13:00:00,58.75,58.95,58.7,58.73,18480.0,55.4171,55.6057,55.3699,55.3982,18480.0
2021-02-22 13:30:00,58.73,58.84,58.52,58.55,20406.0,55.3982,55.502,55.2001,55.2284,20406.0
2021-02-22 14:00:00,58.57,58.58,58.48,58.55,13884.0,55.2473,55.2567,55.1624,55.2284,13884.0
2021-02-22 14:30:00,58.55,58.67,58.35,58.44,24890.0,55.2284,55.3416,55.0398,55.1246,24890.0
2021-02-22 15:00:00,58.42,58.48,58.34,58.34,21696.0,55.1058,55.1624,55.0303,55.0303,21696.0
2021-02-22 15:30:00,58.36,58.42,57.24,57.59,253466.0,55.0492,55.1058,53.9927,54.3229,253466.0
2021-02-23 09:30:00,56.01,57.42,55.6,56.76,51525.0,52.8325,54.1625,52.4458,53.54,51525.0
2021-02-23 10:00:00,56.5,56.63,54.7,55.03,46258.0,53.2947,53.4173,51.5968,51.9081,46258.0
2021-02-23 10:30:00,55.0,55.88,54.81,55.46,90822.0,51.8798,52.7099,51.7006,52.3137,90822.0
2021-02-23 11:00:00,55.48,56.52,55.13,56.44,377070.0,52.3326,53.3136,52.0024,53.2381,377070.0
2021-02-23 11:30:00,56.59,56.73,55.62,56.15,83328.0,53.3796,53.5117,52.4646,52.9646,83328.0
2021-02-23 12:00:00,56.02,56.4,55.77,56.4,275323.0,52.8419,53.2004,52.6061,53.2004,275323.0
2021-02-23 12:30:00,56.45,57.48,56.44,57.35,50160.0,53.2475,54.2191,53.2381,54.0965,50160.0
2021-02-23 13:00:00,57.24,57.97,57.07,57.88,122227.0,53.9927,54.6813,53.8324,54.5964,122227.0
2021-02-23 13:30:00,57.81,58.06,57.64,57.82,73557.0,54.5304,54.7662,54.37,54.5398,73557.0
2021-02-23 14:00:00,57.91,58.01,57.48,57.53,24211.0,54.6247,54.719,54.2191,54.2663,24211.0
2021-02-23 14:30:00,57.58,58.0,57.47,57.92,24417.0,54.3134,54.7096,54.2097,54.6341,24417.0
2021-02-23 15:00:00,57.87,57.99,57.3,57.45,62744.0,54.587,54.7002,54.0493,54.1908,62744.0
2021-02-23 15:30:00,57.45,57.59,57.28,57.35,188100.0,54.1908,54.3229,54.0305,54.0965,188100.0
2021-02-24 09:30:00,57.66,59.36,57.64,59.36,42600.0,54.3889,55.9925,54.37,55.9925,42600.0
2021-02-24 10:00:00,59.35,59.92,58.93,59.83,25065.0,55.983,56.5207,55.5868,56.4358,25065.0
2021-02-24 10:30:00,59.83,60.17,59.82,60.15,26645.0,56.4358,56.7565,56.4264,56.7376,26645.0
2021-02-24 11:00:00,60.2,60.52,60.1,60.35,15890.0,56.7848,57.0866,56.6905,56.9263,15890.0
2021-02-24 11:30:00,60.41,60.93,60.41,60.48,21655.0,56.9829,57.4734,56.9829,57.0489,21655.0
2021-02-24 12:00:00,60.5,60.71,60.45,60.66,10620.0,57.0678,57.2659,57.0206,57.2187,10620.0
2021-02-24 12:30:00,60.63,60.92,60.6,60.82,76070.0,57.1904,57.464,57.1621,57.3696,76070.0
2021-02-24 13:00:00,60.82,60.93,60.67,60.82,10957.0,57.3696,57.4734,57.2281,57.3696,10957.0
2021-02-24 13:30:00,60.83,60.96,60.68,60.81,14351.0,57.3791,57.5017,57.2376,57.3602,14351.0
2021-02-24 14:00:00,60.83,60.9,60.66,60.7,14942.0,57.3791,57.4451,57.2187,57.2564,14942.0
2021-02-24 14:30:00,60.68,60.83,60.49,60.58,14508.0,57.2376,57.3791,57.0583,57.1432,14508.0
2021-02-24 15:00:00,60.59,60.59,60.14,60.3,26759.0,57.1527,57.1527,56.7282,56.8791,26759.0
2021-02-24 15:30:00,60.3,60.43,60.14,60.3,117594.0,56.8791,57.0018,56.7282,56.8791,117594.0
2021-02-25 09:30:00,59.96,60.12,59.75,60.0,12718.0,56.5584,56.7093,56.3603,56.5961,12718.0
2021-02-25 10:00:00,60.14,60.57,59.99,60.33,5885.0,56.7282,57.1338,56.5867,56.9074,5885.0
2021-02-25 10:30:00,60.27,60.27,59.97,60.21,9918.0,56.8508,56.8508,56.5678,56.7942,9918.0
2021-02-25 11:00:00,60.17,60.34,60.13,60.2,11068.0,56.7565,56.9169,56.7188,56.7848,11068.0
2021-02-25 11:30:00,60.23,60.27,60.02,60.03,8821.0,56.8131,56.8508,56.615,56.6244,8821.0
2021-02-25 12:00:00,60.04,60.26,60.01,60.05,12240.0,56.6339,56.8414,56.6056,56.6433,12240.0
2021-02-25 12:30:00,60.03,60.19,59.76,59.99,15747.0,56.6244,56.7754,56.3698,56.5867,15747.0
2021-02-25 13:00:00,59.92,60.16,59.67,60.04,11530.0,56.5207,56.7471,56.2849,56.6339,11530.0
2021-02-25 13:30:00,60.0,60.08,59.76,60.02,12370.0,56.5961,56.6716,56.3698,56.615,12370.0
2021-02-25 14:00:00,60.02,60.43,59.98,60.2,12754.0,56.615,57.0018,56.5773,56.7848,12754.0
2021-02-25 14:30:00,60.18,60.18,59.88,59.97,10101.0,56.7659,56.7659,56.483,56.5678,10101.0
2021-02-25 15:00:00,59.97,60.04,59.41,59.49,16244.0,56.5678,56.6339,56.0396,56.1151,16244.0
2021-02-25 15:30:00,59.5,59.64,59.21,59.35,61556.0,56.1245,56.2566,55.851,55.983,61556.0
2021-02-26 09:30:00,59.4,59.4,58.62,58.72,32683.0,56.0302,56.0302,55.2944,55.3888,32683.0
2021-02-26 10:00:00,58.65,58.82,57.83,57.9,25401.0,55.3227,55.4831,54.5493,54.6153,25401.0
2021-02-26 10:30:00,57.97,58.35,57.96,58.1,13542.0,54.6813,55.0398,54.6719,54.8039,13542.0
2021-02-26 11:00:00,58.04,58.14,57.78,57.83,14067.0,54.7473,54.8417,54.5021,54.5493,14067.0
2021-02-26 11:30:00,57.81,58.09,57.73,57.77,12218.0,54.5304,54.7945,54.4549,54.4927,12218.0
2021-02-26 12:00:00,57.81,58.0,57.73,57.87,12591.0,54.5304,54.7096,54.4549,54.587,12591.0
2021-02-26 12:30:00,57.91,58.08,57.91,58.07,22743.0,54.6247,54.7851,54.6247,54.7756,22743.0
2021-02-26 13:00:00,58.07,58.18,57.95,58.18,19850.0,54.7756,54.8794,54.6624,54.8794,19850.0
2021-02-26 13:30:00,58.18,58.18,57.86,58.03,21632.0,54.8794,54.8794,54.5775,54.7379,21632.0
2021-02-26 14:00:00,58.04,58.1,57.94,58.06,32147.0,54.7473,54.8039,54.653,54.7662,32147.0
2021-02-26 14:30:00,58.07,58.12,57.96,58.08,33745.0,54.7756,54.8228,54.6719,54.7851,33745.0
2021-02-26 15:00:00,58.11,58.28,58.06,58.21,39473.0,54.8134,54.9737,54.7662,54.9077,39473.0
2021-02-26 15:30:00,58.23,58.28,57.94,58.01,124888.0,54.9266,54.9737,54.653,54.719,124888.0
2021-03-01 09:30:00,58.75,59.36,58.54,59.2,21729.0,55.4171,55.9925,55.219,55.8415,21729.0
2021-03-01 10:00:00,59.22,59.37,58.95,59.05,10952.0,55.8604,56.0019,55.6057,55.7,10952.0
2021-03-01 10:30:00,59.03,59.33,59.02,59.29,14237.0,55.6812,55.9642,55.6717,55.9264,14237.0
2021-03-01 11:00:00,59.26,59.55,59.23,59.27,9210.0,55.8981,56.1717,55.8698,55.9076,9210.0
2021-03-01 11:30:00,59.29,59.37,59.19,59.21,5894.0,55.9264,56.0019,55.8321,55.851,5894.0
2021-03-01 12:00:00,59.24,59.35,59.2,59.23,12315.0,55.8793,55.983,55.8415,55.8698,12315.0
2021-03-01 12:30:00,59.21,59.31,59.13,59.31,6762.0,55.851,55.9453,55.7755,55.9453,6762.0
2021-03-01 13:00:00,59.34,59.47,59.29,59.42,8044.0,55.9736,56.0962,55.9264,56.049,8044.0
2021-03-01 13:30:00,59.52,59.72,59.52,59.54,4918.0,56.1434,56.332,56.1434,56.1622,4918.0
2021-03-01 14:00:00,59.63,59.69,59.44,59.51,8111.0,56.2471,56.3037,56.0679,56.1339,8111.0
2021-03-01 14:30:00,59.48,59.76,59.43,59.59,15139.0,56.1056,56.3698,56.0585,56.2094,15139.0
2021-03-01 15:00:00,59.59,59.73,59.51,59.69,10037.0,56.2094,56.3415,56.1339,56.3037,10037.0
2021-03-01 15:30:00,59.71,60.01,59.63,60.0,196670.0,56.3226,56.6056,56.2471,56.5961,196670.0
2021-03-02 09:30:00,60.07,60.43,59.67,60.27,25761.0,56.6622,57.0018,56.2849,56.8508,25761.0
2021-03-02 10:00:00,60.16,60.43,59.94,60.22,13514.0,56.7471,57.0018,56.5395,56.8037,13514.0
2021-03-02 10:30:00,60.28,60.48,60.15,60.34,11458.0,56.8603,57.0489,56.7376,56.9169,11458.0
2021-03-02 11:00:00,60.4,60.66,60.21,60.57,23789.0,56.9735,57.2187,56.7942,57.1338,23789.0
2021-03-02 11:30:00,60.56,60.56,60.07,60.31,12813.0,57.1244,57.1244,56.6622,56.8886,12813.0
2021-03-02 12:00:00,60.27,60.43,60.15,60.43,25334.0,56.8508,57.0018,56.7376,57.0018,25334.0
2021-03-02 12:30:00,60.44,60.68,60.3,60.51,63269.0,57.0112,57.2376,56.8791,57.0772,63269.0
2021-03-02 13:00:00,60.51,60.71,60.39,60.55,26449.0,57.0772,57.2659,56.964,57.1149,26449.0
2021-03-02 13:30:00,60.57,60.89,60.51,60.76,105145.0,57.1338,57.4357,57.0772,57.313,105145.0
2021-03-02 14:00:00,60.78,61.06,60.69,60.96,84399.0,57.3319,57.596,57.247,57.5017,84399.0
2021-03-02 14:30:00,60.94,61.16,60.91,61.09,14549.0,57.4828,57.6903,57.4545,57.6243,14549.0
2021-03-02 15:00:00,61.12,61.15,60.8,60.85,13606.0,57.6526,57.6809,57.3508,57.3979,13606.0
2021-03-02 15:30:00,60.84,60.9,60.37,60.48,77307.0,57.3885,57.4451,56.9452,57.0489,77307.0
2021-03-03 09:30:00,60.5,61.0,60.28,60.43,24226.0,57.0678,57.5394,56.8603,57.0018,24226.0
2021-03-03 10:00:00,60.39,60.8,60.18,60.61,78470.0,56.964,57.3508,56.7659,57.1715,78470.0
2021-03-03 10:30:00,60.6,60.87,60.19,60.35,25950.0,57.1621,57.4168,56.7754,56.9263,25950.0
2021-03-03 11:00:00,60.3,60.62,60.28,60.58,10016.0,56.8791,57.181,56.8603,57.1432,10016.0
2021-03-03 11:30:00,60.55,60.63,60.43,60.5,13069.0,57.1149,57.1904,57.0018,57.0678,13069.0
2021-03-03 12:00:00,60.43,60.46,60.26,60.45,35095.0,57.0018,57.03,56.8414,57.0206,35095.0
2021-03-03 12:30:00,60.43,60.63,60.31,60.51,28974.0,57.0018,57.1904,56.8886,57.0772,28974.0
2021-03-03 13:00:00,60.51,60.83,60.39,60.83,27605.0,57.0772,57.3791,56.964,57.3791,27605.0
2021-03-03 13:30:00,60.68,60.77,60.59,60.68,8268.0,57.2376,57.3225,57.1527,57.2376,8268.0
2021-03-03 14:00:00,60.7,60.86,60.39,60.71,12201.0,57.2564,57.4074,56.964,57.2659,12201.0
2021-03-03 14:30:00,60.75,60.78,60.49,60.78,36822.0,57.3036,57.3319,57.0583,57.3319,36822.0
2021-03-03 15:00:00,60.77,60.78,60.29,60.37,32081.0,57.3225,57.3319,56.8697,56.9452,32081.0
2021-03-03 15:30:00,60.37,60.37,59.86,59.88,75324.0,56.9452,56.9452,56.4641,56.483,75324.0
2021-03-04 09:30:00,59.63,59.89,59.36,59.53,25281.0,56.2471,56.4924,55.9925,56.1528,25281.0
2021-03-04 10:00:00,59.53,59.53,58.87,59.12,19744.0,56.1528,56.1528,55.5303,55.7661,19744.0
2021-03-04 10:30:00,59.12,59.21,58.73,58.92,11408.0,55.7661,55.851,55.3982,55.5774,11408.0
2021-03-04 11:00:00,58.86,59.09,58.78,58.94,19577.0,55.5208,55.7378,55.4454,55.5963,19577.0
2021-03-04 11:30:00,59.01,59.53,58.92,59.53,8850.0,55.6623,56.1528,55.5774,56.1528,8850.0
2021-03-04 12:00:00,59.54,59.55,59.1,59.17,11485.0,56.1622,56.1717,55.7472,55.8132,11485.0
2021-03-04 12:30:00,59.18,59.2,58.6,58.66,20208.0,55.8227,55.8415,55.2756,55.3322,20208.0
2021-03-04 13:00:00,58.61,58.69,58.15,58.39,19976.0,55.285,55.3605,54.8511,55.0775,19976.0
2021-03-04 13:30:00,58.36,58.4,57.53,57.63,17307.0,55.0492,55.0869,54.2663,54.3606,17307.0
2021-03-04 14:00:00,57.57,58.17,57.52,58.17,14434.0,54.304,54.87,54.2568,54.87,14434.0
2021-03-04 14:30:00,58.13,58.4,57.69,58.38,38403.0,54.8322,55.0869,54.4172,55.068,38403.0
2021-03-04 15:00:00,58.32,58.54,57.64,57.83,53974.0,55.0115,55.219,54.37,54.5493,53974.0
2021-03-04 15:30:00,57.84,58.22,57.84,58.05,87758.0,54.5587,54.9171,54.5587,54.7568,87758.0
2021-03-05 09:30:00,58.51,58.77,58.08,58.52,31803.0,55.1907,55.4359,54.7851,55.2001,31803.0
2021-03-05 10:00:00,58.52,58.59,57.96,57.96,11803.0,55.2001,55.2661,54.6719,54.6719,11803.0
2021-03-05 10:30:00,58.02,58.06,57.52,57.54,36874.0,54.7285,54.7662,54.2568,54.2757,36874.0
2021-03-05 11:00:00,57.61,57.74,57.16,57.26,20137.0,54.3417,54.4644,53.9173,54.0116,20137.0
2021-03-05 11:30:00,57.38,57.58,57.24,57.52,11809.0,54.1248,54.3134,53.9927,54.2568,11809.0
2021-03-05 12:00:00,57.49,57.65,57.36,57.61,16093.0,54.2285,54.3795,54.1059,54.3417,16093.0
2021-03-05 12:30:00,57.67,58.08,57.67,57.85,8842.0,54.3983,54.7851,54.3983,54.5681,8842.0
2021-03-05 13:00:00,57.9,58.4,57.73,58.39,8811.0,54.6153,55.0869,54.4549,55.0775,8811.0
2021-03-05 13:30:00,58.42,58.61,58.32,58.42,9982.0,55.1058,55.285,55.0115,55.1058,9982.0
2021-03-05 14:00:00,58.44,58.69,58.3,58.6,17596.0,55.1246,55.3605,54.9926,55.2756,17596.0
2021-03-05 14:30:00,58.63,59.23,58.59,59.15,27609.0,55.3039,55.8698,55.2661,55.7944,27609.0
2021-03-05 15:00:00,59.15,59.27,59.05,59.16,26350.0,55.7944,55.9076,55.7,55.8038,26350.0
2021-03-05 15:30:00,59.19,59.97,59.08,59.75,89718.0,55.8321,56.5678,55.7283,56.3603,89718.0
2021-03-08 09:30:00,60.0,60.81,59.62,60.05,26242.0,56.5961,57.3602,56.2377,56.6433,26242.0
2021-03-08 10:00:00,60.4,60.9,60.35,60.66,7320.0,56.9735,57.4451,56.9263,57.2187,7320.0
2021-03-08 10:30:00,60.67,61.01,60.34,60.88,11030.0,57.2281,57.5488,56.9169,57.4262,11030.0
2021-03-08 11:00:00,60.87,60.95,60.58,60.72,17470.0,57.4168,57.4923,57.1432,57.2753,17470.0
2021-03-08 11:30:00,60.67,60.74,60.47,60.47,11194.0,57.2281,57.2942,57.0395,57.0395,11194.0
2021-03-08 12:00:00,60.35,61.05,60.22,61.02,10545.0,56.9263,57.5866,56.8037,57.5583,10545.0
2021-03-08 12:30:00,61.06,61.07,60.95,61.02,8049.0,57.596,57.6054,57.4923,57.5583,8049.0
2021-03-08 13:00:00,61.04,61.2,60.96,60.97,8670.0,57.5771,57.7281,57.5017,57.5111,8670.0
2021-03-08 13:30:00,60.97,61.0,60.47,60.51,10963.0,57.5111,57.5394,57.0395,57.0772,10963.0
2021-03-08 14:00:00,60.53,61.08,60.53,60.98,14042.0,57.0961,57.6149,57.0961,57.5205,14042.0
2021-03-08 14:30:00,60.99,61.04,60.73,60.9,19609.0,57.53,57.5771,57.2847,57.4451,19609.0
2021-03-08 15:00:00,60.92,60.92,60.25,60.5,60697.0,57.464,57.464,56.832,57.0678,60697.0
2021-03-08 15:30:00,60.54,60.66,59.97,59.98,110384.0,57.1055,57.2187,56.5678,56.5773,110384.0
2021-03-09 09:30:00,60.0,60.27,59.6,60.12,29105.0,56.7955,57.051,56.4168,56.9091,29105.0
2021-03-09 10:00:00,60.11,60.13,59.65,59.94,43327.0,56.8996,56.9185,56.4642,56.7387,43327.0
2021-03-09 10:30:00,60.01,60.05,59.83,59.97,5100.0,56.8049,56.8428,56.6345,56.7671,5100.0
2021-03-09 11:00:00,60.05,60.64,60.0,60.64,207582.0,56.8428,57.4013,56.7955,57.4013,207582.0
2021-03-09 11:30:00,60.53,60.91,60.43,60.86,257914.0,57.2972,57.6569,57.2025,57.6095,257914.0
2021-03-09 12:00:00,60.86,61.05,60.64,61.01,12428.0,57.6095,57.7894,57.4013,57.7515,12428.0
2021-03-09 12:30:00,61.03,61.11,60.44,60.44,5603.0,57.7704,57.8462,57.212,57.212,5603.0
2021-03-09 13:00:00,60.48,60.54,60.24,60.24,2415.0,57.2498,57.3066,57.0226,57.0226,2415.0
2021-03-09 13:30:00,60.31,60.46,60.29,60.4,3314.0,57.0889,57.2309,57.07,57.1741,3314.0
2021-03-09 14:00:00,60.45,60.51,60.39,60.46,2404.0,57.2214,57.2782,57.1646,57.2309,2404.0
2021-03-09 14:30:00,60.5,60.66,60.28,60.36,5570.0,57.2688,57.4202,57.0605,57.1362,5570.0
2021-03-09 15:00:00,60.31,60.31,60.1,60.14,4962.0,57.0889,57.0889,56.8901,56.928,4962.0
2021-03-09 15:30:00,60.08,60.16,59.59,59.62,51865.0,56.8712,56.9469,56.4074,56.4358,51865.0
2021-03-10 09:30:00,59.9,59.97,59.42,59.58,6568.0,56.7008,56.7671,56.2464,56.3979,6568.0
2021-03-10 10:00:00,59.67,59.87,59.23,59.47,16890.0,56.4831,56.6724,56.0666,56.2938,16890.0
2021-03-10 10:30:00,59.4,59.6,59.3,59.51,5840.0,56.2275,56.4168,56.1328,56.3316,5840.0
2021-03-10 11:00:00,59.78,59.86,59.67,59.86,2133.0,56.5872,56.6629,56.4831,56.6629,2133.0
2021-03-10 11:30:00,59.92,60.08,59.83,60.02,5381.0,56.7197,56.8712,56.6345,56.8144,5381.0
2021-03-10 12:00:00,60.0,60.38,59.98,60.3,6329.0,56.7955,57.1552,56.7765,57.0794,6329.0
2021-03-10 12:30:00,60.29,60.35,60.2,60.27,2633.0,57.07,57.1268,56.9848,57.051,2633.0
2021-03-10 13:00:00,60.33,60.54,60.27,60.53,3526.0,57.1078,57.3066,57.051,57.2972,3526.0
2021-03-10 13:30:00,60.58,60.6,60.32,60.5,3454.0,57.3445,57.3634,57.0984,57.2688,3454.0
2021-03-10 14:00:00,60.43,60.58,60.41,60.58,3139.0,57.2025,57.3445,57.1836,57.3445,3139.0
2021-03-10 14:30:00,60.6,60.82,60.59,60.73,6858.0,57.3634,57.5717,57.3539,57.4865,6858.0
2021-03-10 15:00:00,60.76,60.79,60.57,60.67,13356.0,57.5149,57.5433,57.335,57.4297,13356.0
2021-03-10 15:30:00,60.64,61.03,60.64,61.03,59315.0,57.4013,57.7704,57.4013,57.7704,59315.0
2021-03-11 09:30:00,61.09,61.81,60.77,61.69,24935.0,57.8272,58.5088,57.5243,58.3952,24935.0
2021-03-11 10:00:00,61.75,61.75,61.33,61.48,19591.0,58.452,58.452,58.0544,58.1964,19591.0
2021-03-11 10:30:00,61.62,62.02,61.58,61.84,12306.0,58.3289,58.7076,58.2911,58.5372,12306.0
2021-03-11 11:00:00,61.82,62.16,61.81,62.05,12461.0,58.5183,58.8401,58.5088,58.736,12461.0
2021-03-11 11:30:00,62.04,62.11,61.88,62.01,6924.0,58.7265,58.7928,58.5751,58.6981,6924.0
2021-03-11 12:00:00,62.09,62.19,62.01,62.1,3462.0,58.7738,58.8685,58.6981,58.7833,3462.0
2021-03-11 12:30:00,62.1,62.48,62.1,62.38,9949.0,58.7833,59.143,58.7833,59.0483,9949.0
2021-03-11 13:00:00,62.41,62.57,62.35,62.44,9520.0,59.0767,59.2282,59.0199,59.1051,9520.0
2021-03-11 13:30:00,62.47,62.71,62.38,62.46,11026.0,59.1335,59.3607,59.0483,59.1241,11026.0
2021-03-11 14:00:00,62.52,62.61,62.39,62.48,8427.0,59.1809,59.2661,59.0578,59.143,8427.0
2021-03-11 14:30:00,62.53,62.54,62.08,62.11,7064.0,59.1903,59.1998,58.7644,58.7928,7064.0
2021-03-11 15:00:00,62.08,62.08,61.72,61.81,20168.0,58.7644,58.7644,58.4236,58.5088,20168.0
2021-03-11 15:30:00,61.77,61.91,61.66,61.9,52296.0,58.4709,58.6034,58.3668,58.594,52296.0
2021-03-12 09:30:00,61.91,62.64,61.86,62.57,12218.0,58.6034,59.2945,58.5561,59.2282,12218.0
2021-03-12 10:00:00,62.65,62.89,62.51,62.76,9297.0,59.3039,59.5311,59.1714,59.4081,9297.0
2021-03-12 10:30:00,62.75,62.99,62.69,62.98,13009.0,59.3986,59.6258,59.3418,59.6163,13009.0
2021-03-12 11:00:00,62.96,62.98,62.72,62.81,7135.0,59.5974,59.6163,59.3702,59.4554,7135.0
2021-03-12 11:30:00,62.79,62.92,62.73,62.92,8955.0,59.4364,59.5595,59.3797,59.5595,8955.0
2021-03-12 12:00:00,62.9,63.04,62.68,63.04,10035.0,59.5406,59.6731,59.3323,59.6731,10035.0
2021-03-12 12:30:00,63.02,63.1,62.83,62.99,5135.0,59.6542,59.7299,59.4743,59.6258,5135.0
2021-03-12 13:00:00,62.98,63.13,62.94,62.97,23483.0,59.6163,59.7583,59.5784,59.6068,23483.0
2021-03-12 13:30:00,63.02,63.18,62.96,63.18,8101.0,59.6542,59.8056,59.5974,59.8056,8101.0
2021-03-12 14:00:00,63.2,63.34,63.05,63.29,11671.0,59.8246,59.9571,59.6826,59.9097,11671.0
2021-03-12 14:30:00,63.3,63.33,63.17,63.3,9627.0,59.9192,59.9476,59.7962,59.9192,9627.0
2021-03-12 15:00:00,63.29,63.35,63.2,63.22,12326.0,59.9097,59.9665,59.8246,59.8435,12326.0
2021-03-12 15:30:00,63.23,63.27,63.07,63.1,50846.0,59.8529,59.8908,59.7015,59.7299,50846.0
2021-03-15 09:30:00,63.2,63.71,63.11,63.59,10122.0,59.8246,60.3073,59.7394,60.1937,10122.0
2021-03-15 10:00:00,63.62,63.71,63.21,63.71,14320.0,60.2221,60.3073,59.834,60.3073,14320.0
2021-03-15 10:30:00,63.71,63.77,63.51,63.77,12429.0,60.3073,60.3641,60.118,60.3641,12429.0
2021-03-15 11:00:00,63.68,63.92,63.5,63.58,20464.0,60.2789,60.5061,60.1085,60.1843,20464.0
2021-03-15 11:30:00,63.63,63.68,63.4,63.52,7152.0,60.2316,60.2789,60.0139,60.1275,7152.0
2021-03-15 12:00:00,63.52,63.79,63.43,63.79,24510.0,60.1275,60.383,60.0423,60.383,24510.0
2021-03-15 12:30:00,63.83,64.04,63.76,64.04,8713.0,60.4209,60.6197,60.3546,60.6197,8713.0
2021-03-15 13:00:00,64.05,64.11,63.91,64.1,9511.0,60.6292,60.6859,60.4966,60.6765,9511.0
2021-03-15 13:30:00,64.11,64.19,63.92,64.19,10466.0,60.6859,60.7617,60.5061,60.7617,10466.0
2021-03-15 14:00:00,64.24,64.27,64.11,64.22,13534.0,60.809,60.8374,60.6859,60.7901,13534.0
2021-03-15 14:30:00,64.21,64.25,64.03,64.14,7925.0,60.7806,60.8185,60.6102,60.7143,7925.0
2021-03-15 15:00:00,64.18,64.18,64.04,64.05,13264.0,60.7522,60.7522,60.6197,60.6292,13264.0
2021-03-15 15:30:00,64.06,64.36,63.95,64.36,55541.0,60.6386,60.9226,60.5345,60.9226,55541.0
2021-03-16 09:30:00,64.39,64.39,63.64,63.89,5867.0,60.951,60.951,60.2411,60.4777,5867.0
2021-03-16 10:00:00,63.87,63.92,63.38,63.39,5551.0,60.4588,60.5061,59.9949,60.0044,5551.0
2021-03-16 10:30:00,63.36,63.5,63.23,63.26,6619.0,59.976,60.1085,59.8529,59.8813,6619.0
2021-03-16 11:00:00,63.21,63.38,63.1,63.28,5539.0,59.834,59.9949,59.7299,59.9003,5539.0
2021-03-16 11:30:00,63.28,63.63,63.05,63.63,6492.0,59.9003,60.2316,59.6826,60.2316,6492.0
2021-03-16 12:00:00,63.68,63.76,63.58,63.63,5720.0,60.2789,60.3546,60.1843,60.2316,5720.0
2021-03-16 12:30:00,63.7,63.86,63.62,63.82,5085.0,60.2978,60.4493,60.2221,60.4114,5085.0
2021-03-16 13:00:00,63.84,64.04,63.82,63.92,8813.0,60.4304,60.6197,60.4114,60.5061,8813.0
2021-03-16 13:30:00,63.88,64.03,63.81,63.85,8149.0,60.4682,60.6102,60.402,60.4398,8149.0
2021-03-16 14:00:00,63.79,63.89,63.66,63.71,17418.0,60.383,60.4777,60.26,60.3073,17418.0
2021-03-16 14:30:00,63.72,63.75,63.29,63.41,11001.0,60.3168,60.3452,59.9097,60.0233,11001.0
2021-03-16 15:00:00,63.36,63.7,63.29,63.62,12042.0,59.976,60.2978,59.9097,60.2221,12042.0
2021-03-16 15:30:00,63.66,63.77,63.42,63.66,46391.0,60.26,60.3641,60.0328,60.26,46391.0
2021-03-17 09:30:00,63.49,63.9,63.05,63.56,17051.0,60.0991,60.4872,59.6826,60.1653,17051.0
2021-03-17 10:00:00,63.41,63.7,63.4,63.64,5463.0,60.0233,60.2978,60.0139,60.2411,5463.0
2021-03-17 10:30:00,63.7,63.84,63.61,63.69,17155.0,60.2978,60.4304,60.2127,60.2884,17155.0
2021-03-17 11:00:00,63.72,64.02,63.72,63.98,6237.0,60.3168,60.6008,60.3168,60.5629,6237.0
2021-03-17 11:30:00,64.0,64.04,63.87,63.97,4780.0,60.5818,60.6197,60.4588,60.5534,4780.0
2021-03-17 12:00:00,64.03,64.22,64.03,64.03,7299.0,60.6102,60.7901,60.6102,60.6102,7299.0
2021-03-17 12:30:00,64.03,64.06,63.83,63.83,3751.0,60.6102,60.6386,60.4209,60.4209,3751.0
2021-03-17 13:00:00,63.86,64.11,63.86,64.06,6296.0,60.4493,60.6859,60.4493,60.6386,6296.0
2021-03-17 13:30:00,64.09,64.28,64.05,64.17,6662.0,60.667,60.8469,60.6292,60.7427,6662.0
2021-03-17 14:00:00,64.25,64.69,64.25,64.48,16108.0,60.8185,61.235,60.8185,61.0362,16108.0
2021-03-17 14:30:00,64.45,64.87,64.43,64.78,12373.0,61.0078,61.4054,60.9889,61.3202,12373.0
2021-03-17 15:00:00,64.81,64.83,64.47,64.48,12739.0,61.3486,61.3675,61.0267,61.0362,12739.0
2021-03-17 15:30:00,64.51,64.79,64.32,64.79,64605.0,61.0646,61.3296,60.8847,61.3296,64605.0
2021-03-18 09:30:00,64.56,65.0,64.28,64.36,16755.0,61.1119,61.5284,60.8469,60.9226,16755.0
2021-03-18 10:00:00,64.23,64.82,64.23,64.75,11229.0,60.7995,61.358,60.7995,61.2918,11229.0
2021-03-18 10:30:00,64.68,64.69,64.33,64.43,7084.0,61.2255,61.235,60.8942,60.9889,7084.0
2021-03-18 11:00:00,64.43,64.85,64.43,64.84,7861.0,60.9889,61.3864,60.9889,61.377,7861.0
2021-03-18 11:30:00,64.9,65.29,64.86,65.29,16093.0,61.4338,61.8029,61.3959,61.8029,16093.0
2021-03-18 12:00:00,65.31,65.48,65.21,65.29,7800.0,61.8219,61.9828,61.7272,61.8029,7800.0
2021-03-18 12:30:00,65.31,65.35,65.19,65.25,13680.0,61.8219,61.8597,61.7083,61.7651,13680.0
2021-03-18 13:00:00,65.25,65.42,65.21,65.39,27139.0,61.7651,61.926,61.7272,61.8976,27139.0
2021-03-18 13:30:00,65.38,65.76,65.31,65.57,56802.0,61.8881,62.2478,61.8219,62.068,56802.0
2021-03-18 14:00:00,65.46,65.56,65.09,65.09,60315.0,61.9638,62.0585,61.6136,61.6136,60315.0
2021-03-18 14:30:00,65.02,65.17,64.6,65.03,17305.0,61.5473,61.6893,61.1498,61.5568,17305.0
2021-03-18 15:00:00,65.01,65.03,64.48,64.55,31336.0,61.5379,61.5568,61.0362,61.1024,31336.0
2021-03-18 15:30:00,64.59,64.72,64.31,64.48,73565.0,61.1403,61.2634,60.8753,61.0362,73565.0
2021-03-19 09:30:00,64.27,64.61,63.2,63.41,19832.0,60.8374,61.1592,59.8246,60.0233,19832.0
2021-03-19 10:00:00,63.47,63.63,63.12,63.52,12574.0,60.0801,60.2316,59.7488,60.1275,12574.0
2021-03-19 10:30:00,63.46,64.2,63.39,64.2,15872.0,60.0707,60.7711,60.0044,60.7711,15872.0
2021-03-19 11:00:00,64.21,64.31,63.89,64.13,8744.0,60.7806,60.8753,60.4777,60.7049,8744.0
2021-03-19 11:30:00,64.1,64.42,64.03,64.4,6206.0,60.6765,60.9794,60.6102,60.9605,6206.0
2021-03-19 12:00:00,64.43,64.69,64.27,64.64,10107.0,60.9889,61.235,60.8374,61.1876,10107.0
2021-03-19 12:30:00,64.67,64.76,64.5,64.7,13272.0,61.216,61.3012,61.0551,61.2444,13272.0
2021-03-19 13:00:00,64.75,64.75,64.54,64.6,10631.0,61.2918,61.2918,61.093,61.1498,10631.0
2021-03-19 13:30:00,64.63,64.83,64.54,64.83,13149.0,61.1782,61.3675,61.093,61.3675,13149.0
2021-03-19 14:00:00,64.79,64.83,64.58,64.72,11869.0,61.3296,61.3675,61.1308,61.2634,11869.0
2021-03-19 14:30:00,64.75,65.09,64.72,65.08,15475.0,61.2918,61.6136,61.2634,61.6041,15475.0
2021-03-19 15:00:00,65.08,65.11,64.88,64.94,13946.0,61.6041,61.6325,61.4148,61.4716,13946.0
2021-03-19 15:30:00,64.94,65.12,64.76,64.81,63506.0,61.4716,61.642,61.3012,61.3486,63506.0
2021-03-22 09:30:00,64.76,65.18,64.44,64.6,14894.0,61.3012,61.6988,60.9983,61.1498,14894.0
2021-03-22 10:00:00,64.5,64.95,64.49,64.77,11418.0,61.0551,61.4811,61.0457,61.3107,11418.0
2021-03-22 10:30:00,64.86,64.96,64.59,64.66,5894.0,61.3959,61.4906,61.1403,61.2066,5894.0
2021-03-22 11:00:00,64.58,64.61,64.15,64.5,31417.0,61.1308,61.1592,60.7238,61.0551,31417.0
2021-03-22 11:30:00,64.5,64.7,64.43,64.6,12266.0,61.0551,61.2444,60.9889,61.1498,12266.0
2021-03-22 12:00:00,64.68,64.68,64.45,64.51,9419.0,61.2255,61.2255,61.0078,61.0646,9419.0
2021-03-22 12:30:00,64.45,64.55,64.39,64.54,14312.0,61.0078,61.1024,60.951,61.093,14312.0
2021-03-22 13:00:00,64.57,64.66,64.41,64.52,15335.0,61.1214,61.2066,60.9699,61.0741,15335.0
2021-03-22 13:30:00,64.57,64.61,64.44,64.52,9840.0,61.1214,61.1592,60.9983,61.0741,9840.0
2021-03-22 14:00:00,64.57,64.78,64.57,64.78,9664.0,61.1214,61.3202,61.1214,61.3202,9664.0
2021-03-22 14:30:00,64.79,65.09,64.78,64.89,9536.0,61.3296,61.6136,61.3202,61.4243,9536.0
2021-03-22 15:00:00,64.93,65.06,64.82,64.93,10930.0,61.4622,61.5852,61.358,61.4622,10930.0
2021-03-22 15:30:00,64.95,64.95,64.57,64.57,50485.0,61.4811,61.4811,61.1214,61.1214,50485.0
2021-03-23 09:30:00,64.23,64.72,64.0,64.62,9510.0,60.7995,61.2634,60.5818,61.1687,9510.0
2021-03-23 10:00:00,64.49,64.6,64.29,64.45,19241.0,61.0457,61.1498,60.8563,61.0078,19241.0
2021-03-23 10:30:00,64.39,64.42,63.85,63.86,6557.0,60.951,60.9794,60.4398,60.4493,6557.0
2021-03-23 11:00:00,63.77,64.09,63.52,64.0,11794.0,60.3641,60.667,60.1275,60.5818,11794.0
2021-03-23 11:30:00,64.05,64.05,63.84,63.91,4358.0,60.6292,60.6292,60.4304,60.4966,4358.0
2021-03-23 12:00:00,64.09,64.16,63.95,63.96,11304.0,60.667,60.7333,60.5345,60.544,11304.0
2021-03-23 12:30:00,63.94,63.94,63.74,63.87,4441.0,60.525,60.525,60.3357,60.4588,4441.0
2021-03-23 13:00:00,63.87,63.97,63.76,63.91,4505.0,60.4588,60.5534,60.3546,60.4966,4505.0
2021-03-23 13:30:00,63.92,63.92,63.59,63.68,8841.0,60.5061,60.5061,60.1937,60.2789,8841.0
2021-03-23 14:00:00,63.67,63.89,63.61,63.75,8420.0,60.2694,60.4777,60.2127,60.3452,8420.0
2021-03-23 14:30:00,63.75,63.82,63.47,63.49,10800.0,60.3452,60.4114,60.0801,60.0991,10800.0
2021-03-23 15:00:00,63.49,63.6,63.15,63.25,11121.0,60.0991,60.2032,59.7772,59.8719,11121.0
2021-03-23 15:30:00,63.24,63.36,63.0,63.36,44551.0,59.8624,59.976,59.6352,59.976,44551.0
2021-03-24 09:30:00,63.38,64.38,63.38,64.23,12290.0,59.9949,60.9415,59.9949,60.7995,12290.0
2021-03-24 10:00:00,64.33,64.4,63.71,63.96,6591.0,60.8942,60.9605,60.3073,60.544,6591.0
2021-03-24 10:30:00,63.99,64.7,63.99,64.51,5450.0,60.5724,61.2444,60.5724,61.0646,5450.0
2021-03-24 11:00:00,64.5,64.55,63.95,63.95,9082.0,61.0551,61.1024,60.5345,60.5345,9082.0
2021-03-24 11:30:00,64.01,64.29,64.0,64.29,3155.0,60.5913,60.8563,60.5818,60.8563,3155.0
2021-03-24 12:00:00,64.31,64.36,64.14,64.18,5572.0,60.8753,60.9226,60.7143,60.7522,5572.0
2021-03-24 12:30:00,64.17,64.47,64.16,64.39,3730.0,60.7427,61.0267,60.7333,60.951,3730.0
2021-03-24 13:00:00,64.34,64.34,64.14,64.25,4473.0,60.9037,60.9037,60.7143,60.8185,4473.0
2021-03-24 13:30:00,64.36,64.42,64.23,64.28,5050.0,60.9226,60.9794,60.7995,60.8469,5050.0
2021-03-24 14:00:00,64.26,64.62,64.14,64.57,12487.0,60.8279,61.1687,60.7143,61.1214,12487.0
2021-03-24 14:30:00,64.56,64.72,64.41,64.58,28594.0,61.1119,61.2634,60.9699,61.1308,28594.0
2021-03-24 15:00:00,64.62,64.65,64.35,64.35,17081.0,61.1687,61.1971,60.9131,60.9131,17081.0
2021-03-24 15:30:00,64.33,64.36,63.97,63.98,64547.0,60.8942,60.9226,60.5534,60.5629,64547.0
2021-03-25 09:30:00,63.79,63.93,63.2,63.39,14344.0,60.383,60.5156,59.8246,60.0044,14344.0
2021-03-25 10:00:00,63.27,63.31,62.94,63.28,18377.0,59.8908,59.9287,59.5784,59.9003,18377.0
2021-03-25 10:30:00,63.2,63.3,62.68,62.82,12756.0,59.8246,59.9192,59.3323,59.4648,12756.0
2021-03-25 11:00:00,62.92,63.1,62.73,62.92,27005.0,59.5595,59.7299,59.3797,59.5595,27005.0
2021-03-25 11:30:00,62.94,63.58,62.91,63.57,40258.0,59.5784,60.1843,59.55,60.1748,40258.0
2021-03-25 12:00:00,63.66,63.85,63.61,63.76,5542.0,60.26,60.4398,60.2127,60.3546,5542.0
2021-03-25 12:30:00,63.82,64.1,63.76,63.93,7317.0,60.4114,60.6765,60.3546,60.5156,7317.0
2021-03-25 13:00:00,63.87,64.09,63.8,64.01,5600.0,60.4588,60.667,60.3925,60.5913,5600.0
2021-03-25 13:30:00,63.97,64.02,63.67,63.67,9061.0,60.5534,60.6008,60.2694,60.2694,9061.0
2021-03-25 14:00:00,63.64,63.84,63.52,63.52,58447.0,60.2411,60.4304,60.1275,60.1275,58447.0
2021-03-25 14:30:00,63.5,63.9,63.5,63.78,13181.0,60.1085,60.4872,60.1085,60.3736,13181.0
2021-03-25 15:00:00,63.78,64.22,63.78,64.17,8024.0,60.3736,60.7901,60.3736,60.7427,8024.0
2021-03-25 15:30:00,64.22,64.32,64.06,64.32,82817.0,60.7901,60.8847,60.6386,60.8847,82817.0
2021-03-26 09:30:00,64.57,64.57,64.0,64.04,9052.0,61.1214,61.1214,60.5818,60.6197,9052.0
2021-03-26 10:00:00,64.17,64.26,63.97,64.02,9991.0,60.7427,60.8279,60.5534,60.6008,9991.0
2021-03-26 10:30:00,64.06,64.44,63.91,64.26,7511.0,60.6386,60.9983,60.4966,60.8279,7511.0
2021-03-26 11:00:00,64.29,64.33,63.91,64.05,6417.0,60.8563,60.8942,60.4966,60.6292,6417.0
2021-03-26 11:30:00,64.09,64.29,64.06,64.06,3209.0,60.667,60.8563,60.6386,60.6386,3209.0
2021-03-26 12:00:00,64.15,64.43,64.06,64.31,6203.0,60.7238,60.9889,60.6386,60.8753,6203.0
2021-03-26 12:30:00,64.39,64.44,64.25,64.29,2090.0,60.951,60.9983,60.8185,60.8563,2090.0
2021-03-26 13:00:00,64.29,64.51,64.29,64.45,4347.0,60.8563,61.0646,60.8563,61.0078,4347.0
2021-03-26 13:30:00,64.42,64.43,64.06,64.14,3685.0,60.9794,60.9889,60.6386,60.7143,3685.0
2021-03-26 14:00:00,64.15,64.16,63.98,64.12,3055.0,60.7238,60.7333,60.5629,60.6954,3055.0
2021-03-26 14:30:00,64.18,64.31,64.04,64.31,8179.0,60.7522,60.8753,60.6197,60.8753,8179.0
2021-03-26 15:00:00,64.26,64.31,64.12,64.3,4805.0,60.8279,60.8753,60.6954,60.8658,4805.0
2021-03-26 15:30:00,64.35,64.78,64.27,64.78,34028.0,60.9131,61.3202,60.8374,61.3202,34028.0
2021-03-29 09:30:00,64.81,65.82,64.81,65.82,5814.0,61.3486,62.3046,61.3486,62.3046,5814.0
2021-03-29 10:00:00,65.77,65.85,65.38,65.46,5428.0,62.2573,62.333,61.8881,61.9638,5428.0
2021-03-29 10:30:00,65.35,65.6,65.24,65.52,11913.0,61.8597,62.0964,61.7556,62.0206,11913.0
2021-03-29 11:00:00,65.48,65.66,65.35,65.66,9225.0,61.9828,62.1532,61.8597,62.1532,9225.0
2021-03-29 11:30:00,65.67,66.04,65.67,66.01,7513.0,62.1626,62.5129,62.1626,62.4845,7513.0
2021-03-29 12:00:00,66.11,66.18,65.61,65.93,11378.0,62.5791,62.6454,62.1058,62.4087,11378.0
2021-03-29 12:30:00,65.93,66.0,65.84,65.98,7803.0,62.4087,62.475,62.3236,62.4561,7803.0
2021-03-29 13:00:00,65.98,66.11,65.73,65.78,9245.0,62.4561,62.5791,62.2194,62.2668,9245.0
2021-03-29 13:30:00,65.92,66.07,65.91,65.97,7682.0,62.3993,62.5413,62.3898,62.4466,7682.0
2021-03-29 14:00:00,65.96,66.05,65.86,65.95,9692.0,62.4371,62.5223,62.3425,62.4277,9692.0
2021-03-29 14:30:00,65.95,66.08,65.78,65.94,8277.0,62.4277,62.5507,62.2668,62.4182,8277.0
2021-03-29 15:00:00,65.98,66.19,65.97,66.06,7791.0,62.4561,62.6549,62.4466,62.5318,7791.0
2021-03-29 15:30:00,66.06,66.11,65.76,65.81,39709.0,62.5318,62.5791,62.2478,62.2952,39709.0
2021-03-30 09:30:00,65.65,65.68,65.3,65.55,3999.0,62.1437,62.1721,61.8124,62.049,3999.0
2021-03-30 10:00:00,65.55,65.86,65.48,65.86,10458.0,62.049,62.3425,61.9828,62.3425,10458.0
2021-03-30 10:30:00,65.92,65.92,65.65,65.69,7747.0,62.3993,62.3993,62.1437,62.1816,7747.0
2021-03-30 11:00:00,65.69,66.1,65.64,65.92,5946.0,62.1816,62.5697,62.1342,62.3993,5946.0
2021-03-30 11:30:00,65.84,66.16,65.84,66.02,5989.0,62.3236,62.6265,62.3236,62.4939,5989.0
2021-03-30 12:00:00,66.05,66.09,65.66,65.77,4709.0,62.5223,62.5602,62.1532,62.2573,4709.0
2021-03-30 12:30:00,65.78,65.84,65.7,65.7,3851.0,62.2668,62.3236,62.191,62.191,3851.0
2021-03-30 13:00:00,65.69,65.84,65.65,65.76,5811.0,62.1816,62.3236,62.1437,62.2478,5811.0
2021-03-30 13:30:00,65.73,65.79,65.66,65.73,8742.0,62.2194,62.2762,62.1532,62.2194,8742.0
2021-03-30 14:00:00,65.75,65.9,65.7,65.86,4527.0,62.2384,62.3803,62.191,62.3425,4527.0
2021-03-30 14:30:00,65.83,65.89,65.77,65.89,4436.0,62.3141,62.3709,62.2573,62.3709,4436.0
2021-03-30 15:00:00,65.94,66.15,65.91,66.14,12095.0,62.4182,62.617,62.3898,62.6075,12095.0
2021-03-30 15:30:00,66.15,66.17,65.88,65.98,34787.0,62.617,62.6359,62.3614,62.4561,34787.0
2021-03-31 09:30:00,66.3,66.58,65.89,66.25,9459.0,62.759,63.024,62.3709,62.7117,9459.0
2021-03-31 10:00:00,66.25,66.25,65.98,66.02,5237.0,62.7117,62.7117,62.4561,62.4939,5237.0
2021-03-31 10:30:00,66.03,66.23,65.93,66.12,3338.0,62.5034,62.6927,62.4087,62.5886,3338.0
2021-03-31 11:00:00,66.17,66.54,66.09,66.53,12347.0,62.6359,62.9862,62.5602,62.9767,12347.0
2021-03-31 11:30:00,66.59,66.59,66.41,66.46,12588.0,63.0335,63.0335,62.8631,62.9104,12588.0
2021-03-31 12:00:00,66.4,66.69,66.39,66.65,7382.0,62.8536,63.1282,62.8442,63.0903,7382.0
2021-03-31 12:30:00,66.63,66.7,66.62,66.64,4605.0,63.0714,63.1376,63.0619,63.0808,4605.0
2021-03-31 13:00:00,66.67,66.68,66.58,66.62,5011.0,63.1092,63.1187,63.024,63.0619,5011.0
2021-03-31 13:30:00,66.61,66.82,66.6,66.7,8350.0,63.0524,63.2512,63.043,63.1376,8350.0
2021-03-31 14:00:00,66.68,66.78,66.61,66.67,8446.0,63.1187,63.2133,63.0524,63.1092,8446.0
2021-03-31 14:30:00,66.69,66.75,66.51,66.54,15499.0,63.1282,63.1849,62.9578,62.9862,15499.0
2021-03-31 15:00:00,66.51,66.58,66.19,66.2,37554.0,62.9578,63.024,62.6549,62.6643,37554.0
2021-03-31 15:30:00,66.2,66.23,65.78,65.92,92102.0,62.6643,62.6927,62.2668,62.3993,92102.0
2021-04-01 09:30:00,66.32,66.68,65.33,65.6,19436.0,62.7779,63.1187,61.8408,62.0964,19436.0
2021-04-01 10:00:00,65.59,65.72,65.28,65.66,7208.0,62.0869,62.21,61.7935,62.1532,7208.0
2021-04-01 10:30:00,65.71,66.21,65.69,66.11,12415.0,62.2005,62.6738,62.1816,62.5791,12415.0
2021-04-01 11:00:00,66.14,66.44,66.02,66.43,19124.0,62.6075,62.8915,62.4939,62.882,19124.0
2021-04-01 11:30:00,66.39,66.45,66.2,66.32,9962.0,62.8442,62.901,62.6643,62.7779,9962.0
2021-04-01 12:00:00,66.39,66.64,66.38,66.54,6558.0,62.8442,63.0808,62.8347,62.9862,6558.0
2021-04-01 12:30:00,66.49,66.52,66.4,66.41,6514.0,62.9388,62.9672,62.8536,62.8631,6514.0
2021-04-01 13:00:00,66.37,66.52,66.34,66.4,5519.0,62.8252,62.9672,62.7968,62.8536,5519.0
2021-04-01 13:30:00,66.4,66.57,66.4,66.5,5748.0,62.8536,63.0146,62.8536,62.9483,5748.0
2021-04-01 14:00:00,66.5,66.67,66.49,66.67,9106.0,62.9483,63.1092,62.9388,63.1092,9106.0
2021-04-01 14:30:00,66.63,66.78,66.56,66.66,16270.0,63.0714,63.2133,63.0051,63.0998,16270.0
2021-04-01 15:00:00,66.65,66.75,66.59,66.63,16177.0,63.0903,63.1849,63.0335,63.0714,16177.0
2021-04-01 15:30:00,66.64,66.89,66.56,66.88,46681.0,63.0808,63.3175,63.0051,63.308,46681.0
2021-04-05 09:30:00,67.46,68.09,67.3,67.8,21461.0,63.857,64.4534,63.7056,64.1789,21461.0
2021-04-05 10:00:00,67.73,68.08,67.59,68.08,7394.0,64.1126,64.4439,63.9801,64.4439,7394.0
2021-04-05 10:30:00,68.12,68.32,68.06,68.17,10959.0,64.4818,64.6711,64.425,64.5291,10959.0
2021-04-05 11:00:00,68.09,68.23,68.0,68.15,9605.0,64.4534,64.5859,64.3682,64.5102,9605.0
2021-04-05 11:30:00,68.2,68.25,68.11,68.25,8440.0,64.5575,64.6048,64.4723,64.6048,8440.0
2021-04-05 12:00:00,68.24,68.27,68.12,68.13,6985.0,64.5954,64.6238,64.4818,64.4912,6985.0
2021-04-05 12:30:00,68.14,68.28,68.13,68.2,8234.0,64.5007,64.6332,64.4912,64.5575,8234.0
2021-04-05 13:00:00,68.19,68.38,68.07,68.07,26895.0,64.548,64.7279,64.4344,64.4344,26895.0
2021-04-05 13:30:00,68.1,68.1,67.65,67.72,9741.0,64.4628,64.4628,64.0369,64.1031,9741.0
2021-04-05 14:00:00,67.72,67.84,67.65,67.82,8893.0,64.1031,64.2167,64.0369,64.1978,8893.0
2021-04-05 14:30:00,67.81,67.95,67.72,67.76,14994.0,64.1883,64.3209,64.1031,64.141,14994.0
2021-04-05 15:00:00,67.74,67.83,67.57,67.65,15055.0,64.1221,64.2073,63.9612,64.0369,15055.0
2021-04-05 15:30:00,67.65,67.93,67.62,67.89,82924.0,64.0369,64.3019,64.0085,64.2641,82924.0
2021-04-06 09:30:00,67.89,68.5,67.8,68.49,17065.0,64.2641,64.8415,64.1789,64.832,17065.0
2021-04-06 10:00:00,68.45,68.65,68.28,68.33,13783.0,64.7942,64.9835,64.6332,64.6806,13783.0
2021-04-06 10:30:00,68.28,68.55,68.16,68.28,8070.0,64.6332,64.8888,64.5196,64.6332,8070.0
2021-04-06 11:00:00,68.28,68.67,68.19,68.67,7920.0,64.6332,65.0024,64.548,65.0024,7920.0
2021-04-06 11:30:00,68.61,68.61,68.39,68.39,6514.0,64.9456,64.9456,64.7374,64.7374,6514.0
2021-04-06 12:00:00,68.45,68.51,68.38,68.5,5019.0,64.7942,64.8509,64.7279,64.8415,5019.0
2021-04-06 12:30:00,68.46,68.46,68.24,68.3,4328.0,64.8036,64.8036,64.5954,64.6522,4328.0
2021-04-06 13:00:00,68.36,68.42,68.23,68.29,5147.0,64.709,64.7658,64.5859,64.6427,5147.0
2021-04-06 13:30:00,68.25,68.31,68.1,68.1,5617.0,64.6048,64.6616,64.4628,64.4628,5617.0
2021-04-06 14:00:00,68.11,68.13,67.99,68.13,6989.0,64.4723,64.4912,64.3587,64.4912,6989.0
2021-04-06 14:30:00,68.16,68.22,68.08,68.16,11629.0,64.5196,64.5764,64.4439,64.5196,11629.0
2021-04-06 15:00:00,68.21,68.43,68.09,68.31,14503.0,64.567,64.7752,64.4534,64.6616,14503.0
2021-04-06 15:30:00,68.34,68.4,68.03,68.16,44683.0,64.69,64.7468,64.3966,64.5196,44683.0
2021-04-07 09:30:00,67.93,68.18,67.34,67.46,12400.0,64.3019,64.5386,63.7434,63.857,12400.0
2021-04-07 10:00:00,67.54,67.6,67.32,67.58,7953.0,63.9328,63.9896,63.7245,63.9706,7953.0
2021-04-07 10:30:00,67.6,67.82,67.38,67.38,25466.0,63.9896,64.1978,63.7813,63.7813,25466.0
2021-04-07 11:00:00,67.36,67.4,67.23,67.27,6398.0,63.7624,63.8002,63.6393,63.6772,6398.0
2021-04-07 11:30:00,67.27,67.3,67.13,67.14,7806.0,63.6772,63.7056,63.5447,63.5541,7806.0
2021-04-07 12:00:00,67.22,67.29,67.16,67.17,4309.0,63.6298,63.6961,63.5731,63.5825,4309.0
2021-04-07 12:30:00,67.22,67.37,67.13,67.27,5734.0,63.6298,63.7718,63.5447,63.6772,5734.0
2021-04-07 13:00:00,67.31,67.34,67.22,67.26,3383.0,63.715,63.7434,63.6298,63.6677,3383.0
2021-04-07 13:30:00,67.33,67.38,67.17,67.25,24288.0,63.734,63.7813,63.5825,63.6582,24288.0
2021-04-07 14:00:00,67.31,67.45,67.11,67.11,6598.0,63.715,63.8476,63.5257,63.5257,6598.0
2021-04-07 14:30:00,67.13,67.18,67.08,67.15,6624.0,63.5447,63.592,63.4973,63.5636,6624.0
2021-04-07 15:00:00,67.18,67.26,67.09,67.11,9292.0,63.592,63.6677,63.5068,63.5257,9292.0
2021-04-07 15:30:00,67.1,67.28,67.02,67.27,33917.0,63.5163,63.6866,63.4405,63.6772,33917.0
2021-04-08 09:30:00,67.34,67.75,67.07,67.17,7786.0,63.7434,64.1315,63.4879,63.5825,7786.0
2021-04-08 10:00:00,67.21,67.52,67.14,67.33,14751.0,63.6204,63.9138,63.5541,63.734,14751.0
2021-04-08 10:30:00,67.33,67.6,67.26,67.44,11090.0,63.734,63.9896,63.6677,63.8381,11090.0
2021-04-08 11:00:00,67.39,67.46,67.32,67.35,8426.0,63.7908,63.857,63.7245,63.7529,8426.0
2021-04-08 11:30:00,67.35,67.36,67.24,67.29,6616.0,63.7529,63.7624,63.6488,63.6961,6616.0
2021-04-08 12:00:00,67.24,67.34,67.17,67.34,5697.0,63.6488,63.7434,63.5825,63.7434,5697.0
2021-04-08 12:30:00,67.28,67.55,67.28,67.48,4317.0,63.6866,63.9422,63.6866,63.876,4317.0
2021-04-08 13:00:00,67.5,67.52,67.42,67.52,6525.0,63.8949,63.9138,63.8192,63.9138,6525.0
2021-04-08 13:30:00,67.54,67.54,67.24,67.32,53949.0,63.9328,63.9328,63.6488,63.7245,53949.0
2021-04-08 14:00:00,67.3,67.49,67.3,67.42,46715.0,63.7056,63.8854,63.7056,63.8192,46715.0
2021-04-08 14:30:00,67.38,67.75,67.3,67.59,33796.0,63.7813,64.1315,63.7056,63.9801,33796.0
2021-04-08 15:00:00,67.51,67.56,67.34,67.4,20682.0,63.9044,63.9517,63.7434,63.8002,20682.0
2021-04-08 15:30:00,67.4,67.71,67.39,67.7,58118.0,63.8002,64.0937,63.7908,64.0842,58118.0
2021-04-09 09:30:00,67.82,67.82,67.18,67.22,13920.0,64.1978,64.1978,63.592,63.6298,13920.0
2021-04-09 10:00:00,67.18,67.18,66.97,67.12,11541.0,63.592,63.592,63.3932,63.5352,11541.0
2021-04-09 10:30:00,67.22,67.69,67.14,67.69,14488.0,63.6298,64.0747,63.5541,64.0747,14488.0
2021-04-09 11:00:00,67.72,67.85,67.23,67.23,9515.0,64.1031,64.2262,63.6393,63.6393,9515.0
2021-04-09 11:30:00,67.14,67.29,67.07,67.25,5707.0,63.5541,63.6961,63.4879,63.6582,5707.0
2021-04-09 12:00:00,67.24,67.35,67.15,67.35,4767.0,63.6488,63.7529,63.5636,63.7529,4767.0
2021-04-09 12:30:00,67.29,67.51,67.28,67.42,6315.0,63.6961,63.9044,63.6866,63.8192,6315.0
2021-04-09 13:00:00,67.45,67.51,67.34,67.46,6825.0,63.8476,63.9044,63.7434,63.857,6825.0
2021-04-09 13:30:00,67.42,67.43,67.26,67.33,6440.0,63.8192,63.8286,63.6677,63.734,6440.0
2021-04-09 14:00:00,67.28,67.36,67.18,67.28,5125.0,63.6866,63.7624,63.592,63.6866,5125.0
2021-04-09 14:30:00,67.25,67.29,67.22,67.22,5449.0,63.6582,63.6961,63.6298,63.6298,5449.0
2021-04-09 15:00:00,67.19,67.27,67.1,67.27,4302.0,63.6014,63.6772,63.5163,63.6772,4302.0
2021-04-09 15:30:00,67.29,67.35,67.15,67.31,55562.0,63.6961,63.7529,63.5636,63.715,55562.0
2021-04-12 09:30:00,67.4,67.43,67.06,67.07,10264.0,63.8002,63.8286,63.4784,63.4879,10264.0
2021-04-12 10:00:00,67.05,67.37,67.05,67.26,8097.0,63.4689,63.7718,63.4689,63.6677,8097.0
2021-04-12 10:30:00,67.24,67.44,67.24,67.34,5978.0,63.6488,63.8381,63.6488,63.7434,5978.0
2021-04-12 11:00:00,67.26,67.48,67.22,67.48,6296.0,63.6677,63.876,63.6298,63.876,6296.0
2021-04-12 11:30:00,67.51,67.65,67.47,67.6,4888.0,63.9044,64.0369,63.8665,63.9896,4888.0
2021-04-12 12:00:00,67.58,67.64,67.41,67.64,6651.0,63.9706,64.0274,63.8097,64.0274,6651.0
2021-04-12 12:30:00,67.64,67.8,67.64,67.71,7767.0,64.0274,64.1789,64.0274,64.0937,7767.0
2021-04-12 13:00:00,67.65,67.68,67.58,67.66,5292.0,64.0369,64.0653,63.9706,64.0463,5292.0
2021-04-12 13:30:00,67.68,67.8,67.65,67.78,6953.0,64.0653,64.1789,64.0369,64.1599,6953.0
2021-04-12 14:00:00,67.81,67.88,67.77,67.85,6341.0,64.1883,64.2546,64.1505,64.2262,6341.0
2021-04-12 14:30:00,67.86,67.87,67.74,67.78,11799.0,64.2357,64.2451,64.1221,64.1599,11799.0
2021-04-12 15:00:00,67.75,67.79,67.64,67.7,12142.0,64.1315,64.1694,64.0274,64.0842,12142.0
2021-04-12 15:30:00,67.71,67.95,67.71,67.94,57166.0,64.0937,64.3209,64.0937,64.3114,57166.0
2021-04-13 09:30:00,67.77,67.83,67.29,67.64,10740.0,64.1505,64.2073,63.6961,64.0274,10740.0
2021-04-13 10:00:00,67.64,67.64,67.42,67.54,5654.0,64.0274,64.0274,63.8192,63.9328,5654.0
2021-04-13 10:30:00,67.52,67.64,67.41,67.5,10473.0,63.9138,64.0274,63.8097,63.8949,10473.0
2021-04-13 11:00:00,67.5,67.7,67.5,67.56,6023.0,63.8949,64.0842,63.8949,63.9517,6023.0
2021-04-13 11:30:00,67.52,67.53,67.28,67.47,14097.0,63.9138,63.9233,63.6866,63.8665,14097.0
2021-04-13 12:00:00,67.46,67.46,67.3,67.35,5401.0,63.857,63.857,63.7056,63.7529,5401.0
2021-04-13 12:30:00,67.33,67.39,67.21,67.25,5881.0,63.734,63.7908,63.6204,63.6582,5881.0
2021-04-13 13:00:00,67.2,67.26,67.03,67.23,4359.0,63.6109,63.6677,63.45,63.6393,4359.0
2021-04-13 13:30:00,67.26,67.32,67.2,67.23,3100.0,63.6677,63.7245,63.6109,63.6393,3100.0
2021-04-13 14:00:00,67.28,67.48,67.28,67.48,5010.0,63.6866,63.876,63.6866,63.876,5010.0
2021-04-13 14:30:00,67.45,67.53,67.34,67.35,8215.0,63.8476,63.9233,63.7434,63.7529,8215.0
2021-04-13 15:00:00,67.35,67.46,67.35,67.39,13627.0,63.7529,63.857,63.7529,63.7908,13627.0
2021-04-13 15:30:00,67.38,67.38,67.0,67.0,64771.0,63.7813,63.7813,63.4216,63.4216,64771.0
2021-04-14 09:30:00,67.0,67.28,66.64,67.1,9681.0,63.4216,63.6866,63.0808,63.5163,9681.0
2021-04-14 10:00:00,67.15,67.44,67.14,67.31,9383.0,63.5636,63.8381,63.5541,63.715,9383.0
2021-04-14 10:30:00,67.32,67.39,67.13,67.13,19054.0,63.7245,63.7908,63.5447,63.5447,19054.0
2021-04-14 11:00:00,67.13,67.41,67.09,67.39,10284.0,63.5447,63.8097,63.5068,63.7908,10284.0
2021-04-14 11:30:00,67.4,67.45,67.15,67.36,9146.0,63.8002,63.8476,63.5636,63.7624,9146.0
2021-04-14 12:00:00,67.3,67.61,67.22,67.61,24850.0,63.7056,63.999,63.6298,63.999,24850.0
2021-04-14 12:30:00,67.61,67.61,67.28,67.45,11972.0,63.999,63.999,63.6866,63.8476,11972.0
2021-04-14 13:00:00,67.41,67.73,67.41,67.66,10271.0,63.8097,64.1126,63.8097,64.0463,10271.0
2021-04-14 13:30:00,67.66,67.84,67.64,67.68,15736.0,64.0463,64.2167,64.0274,64.0653,15736.0
2021-04-14 14:00:00,67.71,67.75,67.42,67.48,23535.0,64.0937,64.1315,63.8192,63.876,23535.0
2021-04-14 14:30:00,67.48,67.53,67.2,67.2,23278.0,63.876,63.9233,63.6109,63.6109,23278.0
2021-04-14 15:00:00,67.21,67.45,67.19,67.44,14461.0,63.6204,63.8476,63.6014,63.8381,14461.0
2021-04-14 15:30:00,67.41,67.45,67.03,67.25,85707.0,63.8097,63.8476,63.45,63.6582,85707.0
2021-04-15 09:30:00,67.28,67.76,67.17,67.34,4752.0,63.6866,64.141,63.5825,63.7434,4752.0
2021-04-15 10:00:00,67.43,67.66,67.34,67.39,4735.0,63.8286,64.0463,63.7434,63.7908,4735.0
2021-04-15 10:30:00,67.44,67.44,67.19,67.34,23650.0,63.8381,63.8381,63.6014,63.7434,23650.0
2021-04-15 11:00:00,67.31,67.38,66.99,67.1,21355.0,63.715,63.7813,63.4121,63.5163,21355.0
2021-04-15 11:30:00,67.11,67.39,66.99,67.3,31261.0,63.5257,63.7908,63.4121,63.7056,31261.0
2021-04-15 12:00:00,67.24,67.25,67.14,67.19,3510.0,63.6488,63.6582,63.5541,63.6014,3510.0
2021-04-15 12:30:00,67.2,67.24,67.13,67.23,4658.0,63.6109,63.6488,63.5447,63.6393,4658.0
2021-04-15 13:00:00,67.23,67.23,67.16,67.16,11301.0,63.6393,63.6393,63.5731,63.5731,11301.0
2021-04-15 13:30:00,67.15,67.31,67.08,67.23,12745.0,63.5636,63.715,63.4973,63.6393,12745.0
2021-04-15 14:00:00,67.23,67.26,66.92,67.2,15822.0,63.6393,63.6677,63.3459,63.6109,15822.0
2021-04-15 14:30:00,67.28,67.52,67.23,67.38,13370.0,63.6866,63.9138,63.6393,63.7813,13370.0
2021-04-15 15:00:00,67.4,67.53,67.4,67.53,4314.0,63.8002,63.9233,63.8002,63.9233,4314.0
2021-04-15 15:30:00,67.5,67.74,67.49,67.56,31061.0,63.8949,64.1221,63.8854,63.9517,31061.0
2021-04-16 09:30:00,67.98,68.47,67.64,67.98,16802.0,64.3493,64.8131,64.0274,64.3493,16802.0
2021-04-16 10:00:00,67.98,68.0,67.82,67.9,5582.0,64.3493,64.3682,64.1978,64.2735,5582.0
2021-04-16 10:30:00,67.83,67.99,67.69,67.69,6382.0,64.2073,64.3587,64.0747,64.0747,6382.0
2021-04-16 11:00:00,67.78,67.94,67.78,67.88,4893.0,64.1599,64.3114,64.1599,64.2546,4893.0
2021-04-16 11:30:00,67.85,67.94,67.63,67.76,10191.0,64.2262,64.3114,64.0179,64.141,10191.0
2021-04-16 12:00:00,67.75,67.76,67.56,67.63,5456.0,64.1315,64.141,63.9517,64.0179,5456.0
2021-04-16 12:30:00,67.63,67.7,67.59,67.66,3746.0,64.0179,64.0842,63.9801,64.0463,3746.0
2021-04-16 13:00:00,67.64,67.64,67.38,67.4,3145.0,64.0274,64.0274,63.7813,63.8002,3145.0
2021-04-16 13:30:00,67.41,67.57,67.41,67.51,2894.0,63.8097,63.9612,63.8097,63.9044,2894.0
2021-04-16 14:00:00,67.49,67.72,67.49,67.67,4102.0,63.8854,64.1031,63.8854,64.0558,4102.0
2021-04-16 14:30:00,67.63,67.79,67.6,67.75,5817.0,64.0179,64.1694,63.9896,64.1315,5817.0
2021-04-16 15:00:00,67.77,67.89,67.76,67.89,5917.0,64.1505,64.2641,64.141,64.2641,5917.0
2021-04-16 15:30:00,67.88,68.14,67.88,68.01,29391.0,64.2546,64.5007,64.2546,64.3777,29391.0
2021-04-19 09:30:00,68.1,68.13,67.62,67.75,17193.0,64.4628,64.4912,64.0085,64.1315,17193.0
2021-04-19 10:00:00,67.5,67.96,67.49,67.89,3314.0,63.8949,64.3303,63.8854,64.2641,3314.0
2021-04-19 10:30:00,67.84,67.85,67.37,67.47,5224.0,64.2167,64.2262,63.7718,63.8665,5224.0
2021-04-19 11:00:00,67.46,67.57,67.41,67.41,3446.0,63.857,63.9612,63.8097,63.8097,3446.0
2021-04-19 11:30:00,67.47,67.67,67.47,67.66,4462.0,63.8665,64.0558,63.8665,64.0463,4462.0
2021-04-19 12:00:00,67.69,67.74,67.6,67.6,4059.0,64.0747,64.1221,63.9896,63.9896,4059.0
2021-04-19 12:30:00,67.61,67.66,67.45,67.45,3267.0,63.999,64.0463,63.8476,63.8476,3267.0
2021-04-19 13:00:00,67.45,67.73,67.45,67.73,14237.0,63.8476,64.1126,63.8476,64.1126,14237.0
2021-04-19 13:30:00,67.64,67.66,67.43,67.45,3488.0,64.0274,64.0463,63.8286,63.8476,3488.0
2021-04-19 14:00:00,67.45,67.46,67.35,67.4,4852.0,63.8476,63.857,63.7529,63.8002,4852.0
2021-04-19 14:30:00,67.37,67.57,67.36,67.52,5917.0,63.7718,63.9612,63.7624,63.9138,5917.0
2021-04-19 15:00:00,67.51,67.54,67.37,67.4,7257.0,63.9044,63.9328,63.7718,63.8002,7257.0
2021-04-19 15:30:00,67.4,67.73,67.39,67.65,34068.0,63.8002,64.1126,63.7908,64.0369,34068.0
2021-04-20 09:30:00,67.52,67.97,67.52,67.67,12350.0,63.9138,64.3398,63.9138,64.0558,12350.0
2021-04-20 10:00:00,67.62,67.88,67.61,67.61,6900.0,64.0085,64.2546,63.999,63.999,6900.0
2021-04-20 10:30:00,67.57,67.57,67.21,67.3,4044.0,63.9612,63.9612,63.6204,63.7056,4044.0
2021-04-20 11:00:00,67.38,67.43,67.28,67.34,4033.0,63.7813,63.8286,63.6866,63.7434,4033.0
2021-04-20 11:30:00,67.3,67.3,67.04,67.11,5437.0,63.7056,63.7056,63.4595,63.5257,5437.0
2021-04-20 12:00:00,67.14,67.34,67.12,67.34,4000.0,63.5541,63.7434,63.5352,63.7434,4000.0
2021-04-20 12:30:00,67.3,67.35,67.16,67.28,3828.0,63.7056,63.7529,63.5731,63.6866,3828.0
2021-04-20 13:00:00,67.24,67.4,67.15,67.37,10196.0,63.6488,63.8002,63.5636,63.7718,10196.0
2021-04-20 13:30:00,67.33,67.46,67.27,67.4,4083.0,63.734,63.857,63.6772,63.8002,4083.0
2021-04-20 14:00:00,67.4,67.56,67.4,67.44,8737.0,63.8002,63.9517,63.8002,63.8381,8737.0
2021-04-20 14:30:00,67.46,67.52,67.41,67.5,7974.0,63.857,63.9138,63.8097,63.8949,7974.0
2021-04-20 15:00:00,67.5,67.59,67.43,67.48,10429.0,63.8949,63.9801,63.8286,63.876,10429.0
2021-04-20 15:30:00,67.45,67.56,67.34,67.36,49014.0,63.8476,63.9517,63.7434,63.7624,49014.0
2021-04-21 09:30:00,67.39,67.65,67.18,67.61,7505.0,63.7908,64.0369,63.592,63.999,7505.0
2021-04-21 10:00:00,67.67,67.67,67.35,67.43,7267.0,64.0558,64.0558,63.7529,63.8286,7267.0
2021-04-21 10:30:00,67.45,67.61,67.45,67.58,7342.0,63.8476,63.999,63.8476,63.9706,7342.0
2021-04-21 11:00:00,67.59,67.64,67.33,67.33,10598.0,63.9801,64.0274,63.734,63.734,10598.0
2021-04-21 11:30:00,67.35,67.5,67.3,67.4,9423.0,63.7529,63.8949,63.7056,63.8002,9423.0
2021-04-21 12:00:00,67.42,67.46,67.3,67.33,15707.0,63.8192,63.857,63.7056,63.734,15707.0
2021-04-21 12:30:00,67.34,67.35,67.21,67.27,10100.0,63.7434,63.7529,63.6204,63.6772,10100.0
2021-04-21 13:00:00,67.29,67.41,67.28,67.35,9341.0,63.6961,63.8097,63.6866,63.7529,9341.0
2021-04-21 13:30:00,67.36,67.36,67.24,67.33,25673.0,63.7624,63.7624,63.6488,63.734,25673.0
2021-04-21 14:00:00,67.34,67.43,67.28,67.32,19779.0,63.7434,63.8286,63.6866,63.7245,19779.0
2021-04-21 14:30:00,67.3,67.47,67.28,67.47,22315.0,63.7056,63.8665,63.6866,63.8665,22315.0
2021-04-21 15:00:00,67.47,67.64,67.47,67.64,11815.0,63.8665,64.0274,63.8665,64.0274,11815.0
2021-04-21 15:30:00,67.64,67.8,67.57,67.77,65222.0,64.0274,64.1789,63.9612,64.1505,65222.0
2021-04-22 09:30:00,67.7,67.98,67.32,67.7,19665.0,64.0842,64.3493,63.7245,64.0842,19665.0
2021-04-22 10:00:00,67.72,67.82,67.47,67.5,33519.0,64.1031,64.1978,63.8665,63.8949,33519.0
2021-04-22 10:30:00,67.54,67.7,67.51,67.61,19262.0,63.9328,64.0842,63.9044,63.999,19262.0
2021-04-22 11:00:00,67.63,67.76,67.53,67.76,23377.0,64.0179,64.141,63.9233,64.141,23377.0
2021-04-22 11:30:00,67.77,67.83,67.68,67.71,17766.0,64.1505,64.2073,64.0653,64.0937,17766.0
2021-04-22 12:00:00,67.71,67.81,67.64,67.72,14537.0,64.0937,64.1883,64.0274,64.1031,14537.0
2021-04-22 12:30:00,67.71,67.9,67.71,67.9,10897.0,64.0937,64.2735,64.0937,64.2735,10897.0
2021-04-22 13:00:00,67.87,67.87,67.45,67.72,29181.0,64.2451,64.2451,63.8476,64.1031,29181.0
2021-04-22 13:30:00,67.68,67.86,67.08,67.23,47634.0,64.0653,64.2357,63.4973,63.6393,47634.0
2021-04-22 14:00:00,67.14,67.43,67.14,67.43,11963.0,63.5541,63.8286,63.5541,63.8286,11963.0
2021-04-22 14:30:00,67.37,67.49,67.34,67.39,11107.0,63.7718,63.8854,63.7434,63.7908,11107.0
2021-04-22 15:00:00,67.39,67.44,67.17,67.29,10195.0,63.7908,63.8381,63.5825,63.6961,10195.0
2021-04-22 15:30:00,67.31,67.44,67.14,67.14,34544.0,63.715,63.8381,63.5541,63.5541,34544.0
2021-04-23 09:30:00,67.11,67.16,66.69,66.79,8855.0,63.5257,63.5731,63.1282,63.2228,8855.0
2021-04-23 10:00:00,66.9,67.33,66.88,67.27,9477.0,63.3269,63.734,63.308,63.6772,9477.0
2021-04-23 10:30:00,67.38,67.54,67.23,67.47,6354.0,63.7813,63.9328,63.6393,63.8665,6354.0
2021-04-23 11:00:00,67.47,67.53,67.25,67.28,5771.0,63.8665,63.9233,63.6582,63.6866,5771.0
2021-04-23 11:30:00,67.25,67.37,67.12,67.15,9259.0,63.6582,63.7718,63.5352,63.5636,9259.0
2021-04-23 12:00:00,67.13,67.22,67.07,67.17,8160.0,63.5447,63.6298,63.4879,63.5825,8160.0
2021-04-23 12:30:00,67.17,67.31,67.17,67.22,5174.0,63.5825,63.715,63.5825,63.6298,5174.0
2021-04-23 13:00:00,67.23,67.29,67.2,67.25,15169.0,63.6393,63.6961,63.6109,63.6582,15169.0
2021-04-23 13:30:00,67.29,67.35,67.27,67.32,4311.0,63.6961,63.7529,63.6772,63.7245,4311.0
2021-04-23 14:00:00,67.32,67.42,67.32,67.37,6726.0,63.7245,63.8192,63.7245,63.7718,6726.0
2021-04-23 14:30:00,67.37,67.41,67.28,67.37,7020.0,63.7718,63.8097,63.6866,63.7718,7020.0
2021-04-23 15:00:00,67.37,67.52,67.37,67.5,6217.0,63.7718,63.9138,63.7718,63.8949,6217.0
2021-04-23 15:30:00,67.52,67.52,67.29,67.37,28767.0,63.9138,63.9138,63.6961,63.7718,28767.0
2021-04-26 09:30:00,67.71,67.72,67.26,67.5,9225.0,64.0937,64.1031,63.6677,63.8949,9225.0
2021-04-26 10:00:00,67.4,67.46,67.11,67.25,10605.0,63.8002,63.857,63.5257,63.6582,10605.0
2021-04-26 10:30:00,67.23,67.26,67.0,67.14,8975.0,63.6393,63.6677,63.4216,63.5541,8975.0
2021-04-26 11:00:00,67.08,67.19,67.01,67.14,21975.0,63.4973,63.6014,63.4311,63.5541,21975.0
2021-04-26 11:30:00,67.12,67.29,66.91,67.24,7333.0,63.5352,63.6961,63.3364,63.6488,7333.0
2021-04-26 12:00:00,67.32,67.37,67.26,67.31,4382.0,63.7245,63.7718,63.6677,63.715,4382.0
2021-04-26 12:30:00,67.29,67.3,67.25,67.28,1119.0,63.6961,63.7056,63.6582,63.6866,1119.0
2021-04-26 13:00:00,67.28,67.31,67.18,67.28,3974.0,63.6866,63.715,63.592,63.6866,3974.0
2021-04-26 13:30:00,67.28,67.37,67.23,67.35,3047.0,63.6866,63.7718,63.6393,63.7529,3047.0
2021-04-26 14:00:00,67.37,67.44,67.34,67.39,5413.0,63.7718,63.8381,63.7434,63.7908,5413.0
2021-04-26 14:30:00,67.41,67.55,67.36,67.53,4798.0,63.8097,63.9422,63.7624,63.9233,4798.0
2021-04-26 15:00:00,67.55,67.55,67.34,67.34,7971.0,63.9422,63.9422,63.7434,63.7434,7971.0
2021-04-26 15:30:00,67.3,67.47,67.09,67.16,70491.0,63.7056,63.8665,63.5068,63.5731,70491.0
2021-04-27 09:30:00,67.21,67.57,67.01,67.15,12476.0,63.6204,63.9612,63.4311,63.5636,12476.0
2021-04-27 10:00:00,67.11,67.26,67.08,67.14,13340.0,63.5257,63.6677,63.4973,63.5541,13340.0
2021-04-27 10:30:00,67.16,67.48,67.15,67.37,14119.0,63.5731,63.876,63.5636,63.7718,14119.0
2021-04-27 11:00:00,67.35,67.42,67.3,67.41,4466.0,63.7529,63.8192,63.7056,63.8097,4466.0
2021-04-27 11:30:00,67.39,67.54,67.29,67.49,7807.0,63.7908,63.9328,63.6961,63.8854,7807.0
2021-04-27 12:00:00,67.47,67.61,67.43,67.51,9321.0,63.8665,63.999,63.8286,63.9044,9321.0
2021-04-27 12:30:00,67.53,67.53,67.3,67.37,6307.0,63.9233,63.9233,63.7056,63.7718,6307.0
2021-04-27 13:00:00,67.35,67.45,67.3,67.38,8491.0,63.7529,63.8476,63.7056,63.7813,8491.0
2021-04-27 13:30:00,67.41,67.54,67.38,67.52,6371.0,63.8097,63.9328,63.7813,63.9138,6371.0
2021-04-27 14:00:00,67.53,67.53,67.38,67.41,6490.0,63.9233,63.9233,63.7813,63.8097,6490.0
2021-04-27 14:30:00,67.48,67.53,67.32,67.39,14727.0,63.876,63.9233,63.7245,63.7908,14727.0
2021-04-27 15:00:00,67.35,67.58,67.33,67.5,10820.0,63.7529,63.9706,63.734,63.8949,10820.0
2021-04-27 15:30:00,67.5,67.59,67.43,67.59,44872.0,63.8949,63.9801,63.8286,63.9801,44872.0
2021-04-28 09:30:00,67.55,67.59,67.3,67.5,7650.0,63.9422,63.9801,63.7056,63.8949,7650.0
2021-04-28 10:00:00,67.48,67.67,67.44,67.51,12584.0,63.876,64.0558,63.8381,63.9044,12584.0
2021-04-28 10:30:00,67.51,67.77,67.3,67.36,25363.0,63.9044,64.1505,63.7056,63.7624,25363.0
2021-04-28 11:00:00,67.37,67.53,67.03,67.43,20488.0,63.7718,63.9233,63.45,63.8286,20488.0
2021-04-28 11:30:00,67.47,67.51,67.42,67.46,5253.0,63.8665,63.9044,63.8192,63.857,5253.0
2021-04-28 12:00:00,67.43,67.57,67.43,67.55,4160.0,63.8286,63.9612,63.8286,63.9422,4160.0
2021-04-28 12:30:00,67.55,67.55,67.38,67.45,6485.0,63.9422,63.9422,63.7813,63.8476,6485.0
2021-04-28 13:00:00,67.46,67.56,67.43,67.51,4822.0,63.857,63.9517,63.8286,63.9044,4822.0
2021-04-28 13:30:00,67.51,67.51,67.41,67.41,9593.0,63.9044,63.9044,63.8097,63.8097,9593.0
2021-04-28 14:00:00,67.44,67.5,67.39,67.39,8122.0,63.8381,63.8949,63.7908,63.7908,8122.0
2021-04-28 14:30:00,67.38,67.53,67.38,67.43,12668.0,63.7813,63.9233,63.7813,63.8286,12668.0
2021-04-28 15:00:00,67.47,67.47,67.25,67.43,8211.0,63.8665,63.8665,63.6582,63.8286,8211.0
2021-04-28 15:30:00,67.4,67.44,67.19,67.25,35239.0,63.8002,63.8381,63.6014,63.6582,35239.0
2021-04-29 09:30:00,67.42,67.75,67.29,67.65,49085.0,63.8192,64.1315,63.6961,64.0369,49085.0
2021-04-29 10:00:00,67.71,68.03,67.71,67.79,9352.0,64.0937,64.3966,64.0937,64.1694,9352.0
2021-04-29 10:30:00,67.74,67.99,67.68,67.69,15282.0,64.1221,64.3587,64.0653,64.0747,15282.0
2021-04-29 11:00:00,67.69,68.02,67.69,67.97,20332.0,64.0747,64.3871,64.0747,64.3398,20332.0
2021-04-29 11:30:00,67.96,67.98,67.62,67.73,25599.0,64.3303,64.3493,64.0085,64.1126,25599.0
2021-04-29 12:00:00,67.74,67.79,67.58,67.62,8330.0,64.1221,64.1694,63.9706,64.0085,8330.0
2021-04-29 12:30:00,67.63,67.73,67.56,67.72,9668.0,64.0179,64.1126,63.9517,64.1031,9668.0
2021-04-29 13:00:00,67.66,67.81,67.63,67.75,13039.0,64.0463,64.1883,64.0179,64.1315,13039.0
2021-04-29 13:30:00,67.77,67.78,67.59,67.59,13830.0,64.1505,64.1599,63.9801,63.9801,13830.0
2021-04-29 14:00:00,67.61,67.7,67.59,67.65,16305.0,63.999,64.0842,63.9801,64.0369,16305.0
2021-04-29 14:30:00,67.69,67.83,67.61,67.65,20873.0,64.0747,64.2073,63.999,64.0369,20873.0
2021-04-29 15:00:00,67.67,67.77,67.61,67.61,22007.0,64.0558,64.1505,63.999,63.999,22007.0
2021-04-29 15:30:00,67.62,67.8,67.6,67.67,65124.0,64.0085,64.1789,63.9896,64.0558,65124.0
2021-04-30 09:30:00,67.56,67.89,67.52,67.61,7959.0,63.9517,64.2641,63.9138,63.999,7959.0
2021-04-30 10:00:00,67.61,67.61,67.12,67.24,16525.0,63.999,63.999,63.5352,63.6488,16525.0
2021-04-30 10:30:00,67.22,67.29,67.04,67.12,11083.0,63.6298,63.6961,63.4595,63.5352,11083.0
2021-04-30 11:00:00,67.07,67.13,67.0,67.07,9684.0,63.4879,63.5447,63.4216,63.4879,9684.0
2021-04-30 11:30:00,67.07,67.15,67.04,67.12,9817.0,63.4879,63.5636,63.4595,63.5352,9817.0
2021-04-30 12:00:00,67.14,67.24,67.1,67.1,6524.0,63.5541,63.6488,63.5163,63.5163,6524.0
2021-04-30 12:30:00,67.1,67.17,67.04,67.06,10796.0,63.5163,63.5825,63.4595,63.4784,10796.0
2021-04-30 13:00:00,67.04,67.08,66.97,67.04,8522.0,63.4595,63.4973,63.3932,63.4595,8522.0
2021-04-30 13:30:00,67.03,67.12,66.8,66.81,12072.0,63.45,63.5352,63.2323,63.2417,12072.0
2021-04-30 14:00:00,66.83,66.92,66.7,66.92,14735.0,63.2607,63.3459,63.1376,63.3459,14735.0
2021-04-30 14:30:00,66.92,67.0,66.79,66.97,10948.0,63.3459,63.4216,63.2228,63.3932,10948.0
2021-04-30 15:00:00,66.99,67.08,66.83,66.93,13616.0,63.4121,63.4973,63.2607,63.3553,13616.0
2021-04-30 15:30:00,66.95,67.01,66.72,66.9,53801.0,63.3743,63.4311,63.1566,63.3269,53801.0
2021-05-03 09:30:00,66.94,67.18,66.54,67.17,21807.0,63.3648,63.592,62.9862,63.5825,21807.0
2021-05-03 10:00:00,67.11,67.13,66.84,67.0,11405.0,63.5257,63.5447,63.2701,63.4216,11405.0
2021-05-03 10:30:00,66.99,67.02,66.87,66.87,11827.0,63.4121,63.4405,63.2985,63.2985,11827.0
2021-05-03 11:00:00,66.87,66.89,66.74,66.81,15259.0,63.2985,63.3175,63.1755,63.2417,15259.0
2021-05-03 11:30:00,66.79,66.96,66.73,66.88,14521.0,63.2228,63.3837,63.166,63.308,14521.0
2021-05-03 12:00:00,66.92,67.04,66.88,67.02,5685.0,63.3459,63.4595,63.308,63.4405,5685.0
2021-05-03 12:30:00,67.0,67.07,66.96,67.03,8105.0,63.4216,63.4879,63.3837,63.45,8105.0
2021-05-03 13:00:00,67.06,67.47,67.06,67.47,10642.0,63.4784,63.8665,63.4784,63.8665,10642.0
2021-05-03 13:30:00,67.38,67.48,67.33,67.38,7121.0,63.7813,63.876,63.734,63.7813,7121.0
2021-05-03 14:00:00,67.34,67.36,67.24,67.34,8432.0,63.7434,63.7624,63.6488,63.7434,8432.0
2021-05-03 14:30:00,67.31,67.31,67.12,67.27,17929.0,63.715,63.715,63.5352,63.6772,17929.0
2021-05-03 15:00:00,67.21,67.28,67.1,67.12,10451.0,63.6204,63.6866,63.5163,63.5352,10451.0
2021-05-03 15:30:00,67.11,67.24,67.03,67.24,66493.0,63.5257,63.6488,63.45,63.6488,66493.0
2021-05-04 09:30:00,68.38,68.68,67.59,67.73,23072.0,64.7279,65.0119,63.9801,64.1126,23072.0
2021-05-04 10:00:00,67.73,67.73,66.39,66.77,29568.0,64.1126,64.1126,62.8442,63.2039,29568.0
2021-05-04 10:30:00,66.92,67.07,66.61,66.61,10031.0,63.3459,63.4879,63.0524,63.0524,10031.0
2021-05-04 11:00:00,66.62,67.04,66.62,66.95,7993.0,63.0619,63.4595,63.0619,63.3743,7993.0
2021-05-04 11:30:00,66.99,67.2,66.58,66.59,12468.0,63.4121,63.6109,63.024,63.0335,12468.0
2021-05-04 12:00:00,66.59,67.08,66.57,67.0,8415.0,63.0335,63.4973,63.0146,63.4216,8415.0
2021-05-04 12:30:00,67.08,67.27,66.98,67.15,10277.0,63.4973,63.6772,63.4027,63.5636,10277.0
2021-05-04 13:00:00,67.12,67.35,67.01,67.28,10341.0,63.5352,63.7529,63.4311,63.6866,10341.0
2021-05-04 13:30:00,67.27,67.52,67.19,67.42,6988.0,63.6772,63.9138,63.6014,63.8192,6988.0
2021-05-04 14:00:00,67.4,67.52,67.29,67.36,8008.0,63.8002,63.9138,63.6961,63.7624,8008.0
2021-05-04 14:30:00,67.42,67.5,67.19,67.26,8455.0,63.8192,63.8949,63.6014,63.6677,8455.0
2021-05-04 15:00:00,67.26,67.31,67.1,67.26,12086.0,63.6677,63.715,63.5163,63.6677,12086.0
2021-05-04 15:30:00,67.23,67.38,67.13,67.19,56601.0,63.6393,63.7813,63.5447,63.6014,56601.0
2021-05-05 09:30:00,67.11,67.11,65.75,65.77,16774.0,63.5257,63.5257,62.2384,62.2573,16774.0
2021-05-05 10:00:00,65.67,65.67,65.31,65.45,13256.0,62.1626,62.1626,61.8219,61.9544,13256.0
2021-05-05 10:30:00,65.48,65.61,65.3,65.61,16776.0,61.9828,62.1058,61.8124,62.1058,16776.0
2021-05-05 11:00:00,65.66,66.01,65.65,65.98,5923.0,62.1532,62.4845,62.1437,62.4561,5923.0
2021-05-05 11:30:00,65.97,66.03,65.78,65.81,6239.0,62.4466,62.5034,62.2668,62.2952,6239.0
2021-05-05 12:00:00,65.77,66.0,65.77,66.0,4168.0,62.2573,62.475,62.2573,62.475,4168.0
2021-05-05 12:30:00,66.0,66.01,65.81,65.92,4876.0,62.475,62.4845,62.2952,62.3993,4876.0
2021-05-05 13:00:00,65.93,65.94,65.76,65.76,4279.0,62.4087,62.4182,62.2478,62.2478,4279.0
2021-05-05 13:30:00,65.78,65.92,65.78,65.89,7437.0,62.2668,62.3993,62.2668,62.3709,7437.0
2021-05-05 14:00:00,65.89,65.91,65.77,65.9,6126.0,62.3709,62.3898,62.2573,62.3803,6126.0
2021-05-05 14:30:00,65.91,65.91,65.78,65.86,11230.0,62.3898,62.3898,62.2668,62.3425,11230.0
2021-05-05 15:00:00,65.84,65.89,65.68,65.75,7014.0,62.3236,62.3709,62.1721,62.2384,7014.0
2021-05-05 15:30:00,65.75,65.81,65.53,65.63,52278.0,62.2384,62.2952,62.0301,62.1248,52278.0
2021-05-06 09:30:00,65.51,65.59,64.9,65.4,13893.0,62.0112,62.0869,61.4338,61.9071,13893.0
2021-05-06 10:00:00,65.34,65.37,65.0,65.09,8349.0,61.8503,61.8787,61.5284,61.6136,8349.0
2021-05-06 10:30:00,65.04,65.32,64.99,65.27,8435.0,61.5663,61.8313,61.5189,61.784,8435.0
2021-05-06 11:00:00,65.31,65.44,65.3,65.42,4348.0,61.8219,61.9449,61.8124,61.926,4348.0
2021-05-06 11:30:00,65.42,65.64,65.42,65.49,4547.0,61.926,62.1342,61.926,61.9922,4547.0
2021-05-06 12:00:00,65.53,65.68,65.52,65.53,6137.0,62.0301,62.1721,62.0206,62.0301,6137.0
2021-05-06 12:30:00,65.53,65.56,65.47,65.53,5181.0,62.0301,62.0585,61.9733,62.0301,5181.0
2021-05-06 13:00:00,65.56,65.65,65.42,65.42,4422.0,62.0585,62.1437,61.926,61.926,4422.0
2021-05-06 13:30:00,65.41,65.48,65.37,65.41,6394.0,61.9165,61.9828,61.8787,61.9165,6394.0
2021-05-06 14:00:00,65.4,65.42,65.29,65.31,4198.0,61.9071,61.926,61.8029,61.8219,4198.0
2021-05-06 14:30:00,65.27,65.29,65.19,65.24,3259.0,61.784,61.8029,61.7083,61.7556,3259.0
2021-05-06 15:00:00,65.2,65.22,65.1,65.18,6438.0,61.7177,61.7367,61.6231,61.6988,6438.0
2021-05-06 15:30:00,65.19,65.58,65.18,65.36,79961.0,61.7083,62.0774,61.6988,61.8692,79961.0
2021-05-07 09:30:00,65.23,65.42,65.02,65.31,11013.0,61.7461,61.926,61.5473,61.8219,11013.0
2021-05-07 10:00:00,65.25,65.43,65.01,65.32,12478.0,61.7651,61.9354,61.5379,61.8313,12478.0
2021-05-07 10:30:00,65.34,65.72,65.34,65.66,11326.0,61.8503,62.21,61.8503,62.1532,11326.0
2021-05-07 11:00:00,65.71,65.94,65.71,65.86,5050.0,62.2005,62.4182,62.2005,62.3425,5050.0
2021-05-07 11:30:00,65.84,65.91,65.67,65.71,4763.0,62.3236,62.3898,62.1626,62.2005,4763.0
2021-05-07 12:00:00,65.73,65.93,65.73,65.88,4718.0,62.2194,62.4087,62.2194,62.3614,4718.0
2021-05-07 12:30:00,65.9,66.23,65.9,66.05,10734.0,62.3803,62.6927,62.3803,62.5223,10734.0
2021-05-07 13:00:00,66.06,66.35,66.05,66.31,14322.0,62.5318,62.8063,62.5223,62.7684,14322.0
2021-05-07 13:30:00,66.31,66.4,66.22,66.39,11622.0,62.7684,62.8536,62.6833,62.8442,11622.0
2021-05-07 14:00:00,66.39,66.53,66.28,66.53,12465.0,62.8442,62.9767,62.7401,62.9767,12465.0
2021-05-07 14:30:00,66.5,66.54,66.32,66.41,14848.0,62.9483,62.9862,62.7779,62.8631,14848.0
2021-05-07 15:00:00,66.41,66.43,66.21,66.21,14602.0,62.8631,62.882,62.6738,62.6738,14602.0
2021-05-07 15:30:00,66.2,66.28,65.98,65.98,105299.0,62.6643,62.7401,62.4561,62.4561,105299.0
2021-05-10 09:30:00,66.0,66.35,65.77,66.12,10206.0,62.475,62.8063,62.2573,62.5886,10206.0
2021-05-10 10:00:00,66.23,66.4,65.93,66.2,11084.0,62.6927,62.8536,62.4087,62.6643,11084.0
2021-05-10 10:30:00,66.17,66.23,65.95,66.23,10493.0,62.6359,62.6927,62.4277,62.6927,10493.0
2021-05-10 11:00:00,66.19,66.44,66.14,66.38,13486.0,62.6549,62.8915,62.6075,62.8347,13486.0
2021-05-10 11:30:00,66.42,66.46,66.3,66.42,5691.0,62.8726,62.9104,62.759,62.8726,5691.0
2021-05-10 12:00:00,66.4,66.46,66.34,66.39,3829.0,62.8536,62.9104,62.7968,62.8442,3829.0
2021-05-10 12:30:00,66.38,66.4,66.17,66.22,3318.0,62.8347,62.8536,62.6359,62.6833,3318.0
2021-05-10 13:00:00,66.22,66.31,66.15,66.31,4507.0,62.6833,62.7684,62.617,62.7684,4507.0
2021-05-10 13:30:00,66.28,66.34,66.2,66.28,4009.0,62.7401,62.7968,62.6643,62.7401,4009.0
2021-05-10 14:00:00,66.24,66.27,65.9,65.97,5103.0,62.7022,62.7306,62.3803,62.4466,5103.0
2021-05-10 14:30:00,65.92,65.99,65.77,65.79,6034.0,62.3993,62.4655,62.2573,62.2762,6034.0
2021-05-10 15:00:00,65.78,66.0,65.74,65.96,6019.0,62.2668,62.475,62.2289,62.4371,6019.0
2021-05-10 15:30:00,65.98,66.06,65.76,65.82,31360.0,62.4561,62.5318,62.2478,62.3046,31360.0
2021-05-11 09:30:00,65.28,65.55,65.22,65.54,5068.0,61.7935,62.049,61.7367,62.0396,5068.0
2021-05-11 10:00:00,65.65,65.73,65.45,65.47,18476.0,62.1437,62.2194,61.9544,61.9733,18476.0
2021-05-11 10:30:00,65.46,65.67,65.4,65.67,33186.0,61.9638,62.1626,61.9071,62.1626,33186.0
2021-05-11 11:00:00,65.6,65.95,65.57,65.91,8536.0,62.0964,62.4277,62.068,62.3898,8536.0
2021-05-11 11:30:00,65.98,66.05,65.8,65.8,3330.0,62.4561,62.5223,62.2857,62.2857,3330.0
2021-05-11 12:00:00,65.84,65.91,65.79,65.84,13248.0,62.3236,62.3898,62.2762,62.3236,13248.0
2021-05-11 12:30:00,65.8,65.95,65.72,65.79,10423.0,62.2857,62.4277,62.21,62.2762,10423.0
2021-05-11 13:00:00,65.83,65.89,65.54,65.58,32119.0,62.3141,62.3709,62.0396,62.0774,32119.0
2021-05-11 13:30:00,65.58,65.58,65.35,65.5,8239.0,62.0774,62.0774,61.8597,62.0017,8239.0
2021-05-11 14:00:00,65.58,65.59,65.23,65.49,5665.0,62.0774,62.0869,61.7461,61.9922,5665.0
2021-05-11 14:30:00,65.46,65.46,65.22,65.35,2572.0,61.9638,61.9638,61.7367,61.8597,2572.0
2021-05-11 15:00:00,65.36,65.47,65.25,65.41,4360.0,61.8692,61.9733,61.7651,61.9165,4360.0
2021-05-11 15:30:00,65.39,65.39,65.05,65.13,87113.0,61.8976,61.8976,61.5757,61.6515,87113.0
2021-05-12 09:30:00,65.04,65.48,65.04,65.28,4266.0,61.5663,61.9828,61.5663,61.7935,4266.0
2021-05-12 10:00:00,65.34,65.63,65.26,65.38,3286.0,61.8503,62.1248,61.7745,61.8881,3286.0
2021-05-12 10:30:00,65.29,65.43,65.0,65.08,10505.0,61.8029,61.9354,61.5284,61.6041,10505.0
2021-05-12 11:00:00,65.11,65.16,65.02,65.05,3252.0,61.6325,61.6799,61.5473,61.5757,3252.0
2021-05-12 11:30:00,65.0,65.0,64.59,64.59,6826.0,61.5284,61.5284,61.1403,61.1403,6826.0
2021-05-12 12:00:00,64.58,64.65,64.38,64.39,7847.0,61.1308,61.1971,60.9415,60.951,7847.0
2021-05-12 12:30:00,64.38,64.44,64.23,64.25,5784.0,60.9415,60.9983,60.7995,60.8185,5784.0
2021-05-12 13:00:00,64.23,64.28,64.07,64.07,8756.0,60.7995,60.8469,60.6481,60.6481,8756.0
2021-05-12 13:30:00,64.1,64.14,64.05,64.1,7607.0,60.6765,60.7143,60.6292,60.6765,7607.0
2021-05-12 14:00:00,64.1,64.11,63.96,63.99,6608.0,60.6765,60.6859,60.544,60.5724,6608.0
2021-05-12 14:30:00,63.94,64.12,63.94,63.98,9685.0,60.525,60.6954,60.525,60.5629,9685.0
2021-05-12 15:00:00,63.93,63.97,63.45,63.45,14874.0,60.5156,60.5534,60.0612,60.0612,14874.0
2021-05-12 15:30:00,63.4,63.62,63.3,63.31,43753.0,60.0139,60.2221,59.9192,59.9287,43753.0
2021-05-13 09:30:00,63.19,64.26,63.13,64.11,17304.0,59.8151,60.8279,59.7583,60.6859,17304.0
2021-05-13 10:00:00,64.17,64.4,64.1,64.35,7180.0,60.7427,60.9605,60.6765,60.9131,7180.0
2021-05-13 10:30:00,64.32,64.33,63.91,63.99,4320.0,60.8847,60.8942,60.4966,60.5724,4320.0
2021-05-13 11:00:00,64.05,64.12,63.91,63.92,4623.0,60.6292,60.6954,60.4966,60.5061,4623.0
2021-05-13 11:30:00,63.91,64.08,63.9,63.9,2729.0,60.4966,60.6576,60.4872,60.4872,2729.0
2021-05-13 12:00:00,63.91,64.09,63.9,64.04,6149.0,60.4966,60.667,60.4872,60.6197,6149.0
2021-05-13 12:30:00,64.04,64.05,63.85,63.96,5155.0,60.6197,60.6292,60.4398,60.544,5155.0
2021-05-13 13:00:00,63.88,63.88,63.62,63.74,11750.0,60.4682,60.4682,60.2221,60.3357,11750.0
2021-05-13 13:30:00,63.7,63.76,63.58,63.76,6487.0,60.2978,60.3546,60.1843,60.3546,6487.0
2021-05-13 14:00:00,63.73,64.0,63.73,63.79,15285.0,60.3262,60.5818,60.3262,60.383,15285.0
2021-05-13 14:30:00,63.86,64.05,63.86,63.93,20932.0,60.4493,60.6292,60.4493,60.5156,20932.0
2021-05-13 15:00:00,63.95,64.1,63.85,63.95,12228.0,60.5345,60.6765,60.4398,60.5345,12228.0
2021-05-13 15:30:00,63.96,63.98,63.57,63.6,56017.0,60.544,60.5629,60.1748,60.2032,56017.0
2021-05-14 09:30:00,64.11,64.2,63.67,63.93,8911.0,60.6859,60.7711,60.2694,60.5156,8911.0
2021-05-14 10:00:00,63.95,64.05,63.95,63.96,8858.0,60.5345,60.6292,60.5345,60.544,8858.0
2021-05-14 10:30:00,63.98,64.06,63.89,64.0,13823.0,60.5629,60.6386,60.4777,60.5818,13823.0
2021-05-14 11:00:00,64.0,64.1,63.91,64.08,18901.0,60.5818,60.6765,60.4966,60.6576,18901.0
2021-05-14 11:30:00,64.06,64.12,64.0,64.05,8321.0,60.6386,60.6954,60.5818,60.6292,8321.0
2021-05-14 12:00:00,64.06,64.45,64.04,64.27,26949.0,60.6386,61.0078,60.6197,60.8374,26949.0
2021-05-14 12:30:00,64.29,64.31,64.23,64.3,10859.0,60.8563,60.8753,60.7995,60.8658,10859.0
2021-05-14 13:00:00,64.32,64.35,64.25,64.25,19803.0,60.8847,60.9131,60.8185,60.8185,19803.0
2021-05-14 13:30:00,64.25,64.72,64.25,64.72,7867.0,60.8185,61.2634,60.8185,61.2634,7867.0
2021-05-14 14:00:00,64.73,64.89,64.73,64.88,3484.0,61.2728,61.4243,61.2728,61.4148,3484.0
2021-05-14 14:30:00,64.93,64.96,64.8,64.83,5782.0,61.4622,61.4906,61.3391,61.3675,5782.0
2021-05-14 15:00:00,64.85,65.0,64.79,64.98,6531.0,61.3864,61.5284,61.3296,61.5095,6531.0
2021-05-14 15:30:00,64.97,65.08,64.89,65.05,45273.0,61.5,61.6041,61.4243,61.5757,45273.0
2021-05-17 09:30:00,64.84,65.0,64.43,64.61,3517.0,61.377,61.5284,60.9889,61.1592,3517.0
2021-05-17 10:00:00,64.32,64.74,64.32,64.39,3816.0,60.8847,61.2823,60.8847,60.951,3816.0
2021-05-17 10:30:00,64.12,64.58,64.0,64.48,7064.0,60.6954,61.1308,60.5818,61.0362,7064.0
2021-05-17 11:00:00,64.42,64.51,64.37,64.37,2457.0,60.9794,61.0646,60.9321,60.9321,2457.0
2021-05-17 11:30:00,64.3,64.38,64.27,64.28,2778.0,60.8658,60.9415,60.8374,60.8469,2778.0
2021-05-17 12:00:00,64.24,64.48,64.24,64.44,4740.0,60.809,61.0362,60.809,60.9983,4740.0
2021-05-17 12:30:00,64.4,64.49,64.36,64.49,4500.0,60.9605,61.0457,60.9226,61.0457,4500.0
2021-05-17 13:00:00,64.63,64.63,64.45,64.52,2550.0,61.1782,61.1782,61.0078,61.0741,2550.0
2021-05-17 13:30:00,64.52,64.58,64.46,64.5,3151.0,61.0741,61.1308,61.0173,61.0551,3151.0
2021-05-17 14:00:00,64.46,64.54,64.39,64.54,4177.0,61.0173,61.093,60.951,61.093,4177.0
2021-05-17 14:30:00,64.53,64.59,64.4,64.59,4241.0,61.0835,61.1403,60.9605,61.1403,4241.0
2021-05-17 15:00:00,64.56,64.66,64.55,64.55,2194.0,61.1119,61.2066,61.1024,61.1024,2194.0
2021-05-17 15:30:00,64.57,64.58,64.3,64.44,25011.0,61.1214,61.1308,60.8658,60.9983,25011.0
2021-05-18 09:30:00,63.97,64.18,63.55,63.61,11402.0,60.757,60.9564,60.3581,60.4151,11402.0
2021-05-18 10:00:00,63.68,63.68,63.26,63.31,10382.0,60.4815,60.4815,60.0826,60.1301,10382.0
2021-05-18 10:30:00,63.32,63.42,63.17,63.2,9124.0,60.1396,60.2346,59.9972,60.0257,9124.0
2021-05-18 11:00:00,63.24,63.39,63.0,63.36,7757.0,60.0636,60.2061,59.8357,60.1776,7757.0
2021-05-18 11:30:00,63.39,63.41,63.18,63.2,3884.0,60.2061,60.2251,60.0067,60.0257,3884.0
2021-05-18 12:00:00,63.18,63.3,63.18,63.24,1633.0,60.0067,60.1206,60.0067,60.0636,1633.0
2021-05-18 12:30:00,63.24,63.4,63.23,63.39,6074.0,60.0636,60.2156,60.0542,60.2061,6074.0
2021-05-18 13:00:00,63.39,63.51,63.35,63.44,11246.0,60.2061,60.3201,60.1681,60.2536,11246.0
2021-05-18 13:30:00,63.44,63.47,63.26,63.28,11236.0,60.2536,60.2821,60.0826,60.1016,11236.0
2021-05-18 14:00:00,63.26,63.39,63.23,63.23,5611.0,60.0826,60.2061,60.0542,60.0542,5611.0
2021-05-18 14:30:00,63.22,63.22,63.01,63.08,5541.0,60.0447,60.0447,59.8452,59.9117,5541.0
2021-05-18 15:00:00,63.07,63.08,62.77,62.81,31061.0,59.9022,59.9117,59.6173,59.6552,31061.0
2021-05-18 15:30:00,62.8,62.85,62.45,62.47,81967.0,59.6457,59.6932,59.3133,59.3323,81967.0
2021-05-19 09:30:00,61.95,62.06,61.18,61.88,14786.0,58.8384,58.9429,58.1071,58.772,14786.0
2021-05-19 10:00:00,62.17,62.17,61.66,62.04,6582.0,59.0474,59.0474,58.563,58.9239,6582.0
2021-05-19 10:30:00,62.01,62.05,61.67,61.76,22599.0,58.8954,58.9334,58.5725,58.658,22599.0
2021-05-19 11:00:00,61.71,61.79,61.54,61.73,4764.0,58.6105,58.6865,58.449,58.6295,4764.0
2021-05-19 11:30:00,61.7,61.7,61.42,61.63,5730.0,58.601,58.601,58.3351,58.5345,5730.0
2021-05-19 12:00:00,61.6,61.77,61.54,61.66,6032.0,58.506,58.6675,58.449,58.563,6032.0
2021-05-19 12:30:00,61.62,61.74,61.6,61.65,4930.0,58.525,58.639,58.506,58.5535,4930.0
2021-05-19 13:00:00,61.69,61.78,61.64,61.75,3006.0,58.5915,58.677,58.544,58.6485,3006.0
2021-05-19 13:30:00,61.74,61.8,61.64,61.73,5504.0,58.639,58.696,58.544,58.6295,5504.0
2021-05-19 14:00:00,61.76,61.8,61.4,61.62,9566.0,58.658,58.696,58.3161,58.525,9566.0
2021-05-19 14:30:00,61.62,61.67,61.46,61.62,7162.0,58.525,58.5725,58.3731,58.525,7162.0
2021-05-19 15:00:00,61.61,61.89,61.46,61.87,6402.0,58.5155,58.7815,58.3731,58.7625,6402.0
2021-05-19 15:30:00,61.82,62.04,61.73,62.04,31765.0,58.715,58.9239,58.6295,58.9239,31765.0
2021-05-20 09:30:00,62.08,62.47,61.83,61.99,18167.0,58.9619,59.3323,58.7245,58.8764,18167.0
2021-05-20 10:00:00,62.06,62.23,61.96,62.05,7985.0,58.9429,59.1044,58.8479,58.9334,7985.0
2021-05-20 10:30:00,62.02,62.02,61.87,61.96,10191.0,58.9049,58.9049,58.7625,58.8479,10191.0
2021-05-20 11:00:00,62.0,62.08,61.71,61.73,11836.0,58.8859,58.9619,58.6105,58.6295,11836.0
2021-05-20 11:30:00,61.78,62.16,61.75,62.11,7524.0,58.677,59.0379,58.6485,58.9904,7524.0
2021-05-20 12:00:00,62.14,62.16,61.89,61.97,9991.0,59.0189,59.0379,58.7815,58.8574,9991.0
2021-05-20 12:30:00,61.96,62.12,61.84,62.12,4214.0,58.8479,58.9999,58.734,58.9999,4214.0
2021-05-20 13:00:00,62.14,62.22,62.13,62.21,2384.0,59.0189,59.0949,59.0094,59.0854,2384.0
2021-05-20 13:30:00,62.24,62.24,61.99,61.99,6276.0,59.1139,59.1139,58.8764,58.8764,6276.0
2021-05-20 14:00:00,61.99,62.22,61.99,62.22,5300.0,58.8764,59.0949,58.8764,59.0949,5300.0
2021-05-20 14:30:00,62.17,62.28,62.13,62.22,5343.0,59.0474,59.1519,59.0094,59.0949,5343.0
2021-05-20 15:00:00,62.16,62.41,62.1,62.41,7732.0,59.0379,59.2753,58.9809,59.2753,7732.0
2021-05-20 15:30:00,62.42,62.51,62.25,62.39,29426.0,59.2848,59.3703,59.1234,59.2563,29426.0
2021-05-21 09:30:00,62.48,62.92,62.46,62.75,5966.0,59.3418,59.7597,59.3228,59.5983,5966.0
2021-05-21 10:00:00,62.65,62.79,62.26,62.26,3490.0,59.5033,59.6363,59.1329,59.1329,3490.0
2021-05-21 10:30:00,62.26,62.58,62.2,62.52,5127.0,59.1329,59.4368,59.0759,59.3798,5127.0
2021-05-21 11:00:00,62.61,62.69,62.55,62.65,4871.0,59.4653,59.5413,59.4083,59.5033,4871.0
2021-05-21 11:30:00,62.6,62.65,62.42,62.42,2400.0,59.4558,59.5033,59.2848,59.2848,2400.0
2021-05-21 12:00:00,62.45,62.49,62.35,62.4,3361.0,59.3133,59.3513,59.2184,59.2658,3361.0
2021-05-21 12:30:00,62.43,62.46,62.21,62.21,2930.0,59.2943,59.3228,59.0854,59.0854,2930.0
2021-05-21 13:00:00,62.21,62.29,62.2,62.27,4434.0,59.0854,59.1614,59.0759,59.1424,4434.0
2021-05-21 13:30:00,62.31,62.38,62.27,62.37,4298.0,59.1804,59.2468,59.1424,59.2373,4298.0
2021-05-21 14:00:00,62.33,62.47,62.33,62.43,3109.0,59.1994,59.3323,59.1994,59.2943,3109.0
2021-05-21 14:30:00,62.45,62.58,62.42,62.56,5990.0,59.3133,59.4368,59.2848,59.4178,5990.0
2021-05-21 15:00:00,62.57,62.71,62.54,62.59,7279.0,59.4273,59.5603,59.3988,59.4463,7279.0
2021-05-21 15:30:00,62.58,62.6,62.4,62.42,18643.0,59.4368,59.4558,59.2658,59.2848,18643.0
2021-05-24 09:30:00,62.92,62.92,61.83,62.1,14472.0,59.7597,59.7597,58.7245,58.9809,14472.0
2021-05-24 10:00:00,62.16,62.18,61.96,61.98,7771.0,59.0379,59.0569,58.8479,58.8669,7771.0
2021-05-24 10:30:00,61.97,62.2,61.95,62.11,6050.0,58.8574,59.0759,58.8384,58.9904,6050.0
2021-05-24 11:00:00,62.1,62.17,61.99,62.16,2340.0,58.9809,59.0474,58.8764,59.0379,2340.0
2021-05-24 11:30:00,62.2,62.25,61.98,62.03,4188.0,59.0759,59.1234,58.8669,58.9144,4188.0
2021-05-24 12:00:00,62.0,62.04,61.87,61.93,2628.0,58.8859,58.9239,58.7625,58.8194,2628.0
2021-05-24 12:30:00,61.9,61.95,61.83,61.85,3653.0,58.791,58.8384,58.7245,58.7435,3653.0
2021-05-24 13:00:00,61.86,61.92,61.81,61.84,5004.0,58.753,58.8099,58.7055,58.734,5004.0
2021-05-24 13:30:00,61.89,61.93,61.8,61.82,4291.0,58.7815,58.8194,58.696,58.715,4291.0
2021-05-24 14:00:00,61.83,61.95,61.8,61.93,8901.0,58.7245,58.8384,58.696,58.8194,8901.0
2021-05-24 14:30:00,61.95,61.95,61.79,61.8,12741.0,58.8384,58.8384,58.6865,58.696,12741.0
2021-05-24 15:00:00,61.81,62.01,61.8,61.97,12057.0,58.7055,58.8954,58.696,58.8574,12057.0
2021-05-24 15:30:00,61.94,62.07,61.93,62.03,27670.0,58.8289,58.9524,58.8194,58.9144,27670.0
2021-05-25 09:30:00,62.13,62.63,61.98,62.06,6950.0,59.0094,59.4843,58.8669,58.9429,6950.0
2021-05-25 10:00:00,62.06,62.26,62.04,62.13,2984.0,58.9429,59.1329,58.9239,59.0094,2984.0
2021-05-25 10:30:00,62.13,62.13,61.9,61.94,7736.0,59.0094,59.0094,58.791,58.8289,7736.0
2021-05-25 11:00:00,61.91,61.93,61.72,61.79,5202.0,58.8005,58.8194,58.62,58.6865,5202.0
2021-05-25 11:30:00,61.81,61.88,61.75,61.83,3803.0,58.7055,58.772,58.6485,58.7245,3803.0
2021-05-25 12:00:00,61.86,62.1,61.86,62.01,30100.0,58.753,58.9809,58.753,58.8954,30100.0
2021-05-25 12:30:00,61.98,62.01,61.97,61.98,3246.0,58.8669,58.8954,58.8574,58.8669,3246.0
2021-05-25 13:00:00,61.95,62.05,61.83,62.04,5047.0,58.8384,58.9334,58.7245,58.9239,5047.0
2021-05-25 13:30:00,62.02,62.15,61.95,62.1,32839.0,58.9049,59.0284,58.8384,58.9809,32839.0
2021-05-25 14:00:00,62.08,62.1,61.9,61.99,28991.0,58.9619,58.9809,58.791,58.8764,28991.0
2021-05-25 14:30:00,62.01,62.14,61.96,61.96,3782.0,58.8954,59.0189,58.8479,58.8479,3782.0
2021-05-25 15:00:00,62.0,62.0,61.91,61.97,6471.0,58.8859,58.8859,58.8005,58.8574,6471.0
2021-05-25 15:30:00,61.96,62.06,61.85,62.01,31980.0,58.8479,58.9429,58.7435,58.8954,31980.0
2021-05-26 09:30:00,62.0,62.17,61.83,61.88,9161.0,58.8859,59.0474,58.7245,58.772,9161.0
2021-05-26 10:00:00,61.9,62.18,61.89,62.01,7809.0,58.791,59.0569,58.7815,58.8954,7809.0
2021-05-26 10:30:00,62.0,62.12,61.98,62.09,5199.0,58.8859,58.9999,58.8669,58.9714,5199.0
2021-05-26 11:00:00,62.01,62.05,61.78,61.85,4808.0,58.8954,58.9334,58.677,58.7435,4808.0
2021-05-26 11:30:00,61.87,61.96,61.85,61.93,3600.0,58.7625,58.8479,58.7435,58.8194,3600.0
2021-05-26 12:00:00,61.96,62.1,61.94,62.1,5572.0,58.8479,58.9809,58.8289,58.9809,5572.0
2021-05-26 12:30:00,62.13,62.24,62.11,62.22,11320.0,59.0094,59.1139,58.9904,59.0949,11320.0
2021-05-26 13:00:00,62.26,62.31,62.23,62.26,2769.0,59.1329,59.1804,59.1044,59.1329,2769.0
2021-05-26 13:30:00,62.26,62.29,62.2,62.22,4223.0,59.1329,59.1614,59.0759,59.0949,4223.0
2021-05-26 14:00:00,62.24,62.37,62.22,62.37,5113.0,59.1139,59.2373,59.0949,59.2373,5113.0
2021-05-26 14:30:00,62.36,62.36,62.24,62.25,4507.0,59.2278,59.2278,59.1139,59.1234,4507.0
2021-05-26 15:00:00,62.25,62.34,62.24,62.27,9939.0,59.1234,59.2089,59.1139,59.1424,9939.0
2021-05-26 15:30:00,62.34,62.41,62.28,62.39,42417.0,59.2089,59.2753,59.1519,59.2563,42417.0
2021-05-27 09:30:00,62.75,62.91,62.62,62.85,8284.0,59.5983,59.7502,59.4748,59.6932,8284.0
2021-05-27 10:00:00,62.87,62.89,62.57,62.57,15422.0,59.7122,59.7312,59.4273,59.4273,15422.0
2021-05-27 10:30:00,62.46,62.51,62.35,62.51,16694.0,59.3228,59.3703,59.2184,59.3703,16694.0
2021-05-27 11:00:00,62.48,62.48,62.36,62.36,3061.0,59.3418,59.3418,59.2278,59.2278,3061.0
2021-05-27 11:30:00,62.37,62.37,62.19,62.22,4189.0,59.2373,59.2373,59.0664,59.0949,4189.0
2021-05-27 12:00:00,62.21,62.23,62.09,62.09,6490.0,59.0854,59.1044,58.9714,58.9714,6490.0
2021-05-27 12:30:00,62.07,62.21,62.07,62.15,5257.0,58.9524,59.0854,58.9524,59.0284,5257.0
2021-05-27 13:00:00,62.15,62.24,62.13,62.19,7914.0,59.0284,59.1139,59.0094,59.0664,7914.0
2021-05-27 13:30:00,62.19,62.26,62.17,62.25,13205.0,59.0664,59.1329,59.0474,59.1234,13205.0
2021-05-27 14:00:00,62.26,62.45,62.25,62.45,29592.0,59.1329,59.3133,59.1234,59.3133,29592.0
2021-05-27 14:30:00,62.43,62.55,62.39,62.42,14447.0,59.2943,59.4083,59.2563,59.2848,14447.0
2021-05-27 15:00:00,62.42,62.53,62.39,62.53,15141.0,59.2848,59.3893,59.2563,59.3893,15141.0
2021-05-27 15:30:00,62.55,62.66,62.49,62.54,55862.0,59.4083,59.5128,59.3513,59.3988,55862.0
2021-05-28 09:30:00,62.56,62.83,62.35,62.35,7394.0,59.4178,59.6742,59.2184,59.2184,7394.0
2021-05-28 10:00:00,62.43,62.46,62.2,62.45,4306.0,59.2943,59.3228,59.0759,59.3133,4306.0
2021-05-28 10:30:00,62.46,62.58,62.37,62.58,11208.0,59.3228,59.4368,59.2373,59.4368,11208.0
2021-05-28 11:00:00,62.51,62.53,62.29,62.29,3685.0,59.3703,59.3893,59.1614,59.1614,3685.0
2021-05-28 11:30:00,62.25,62.34,62.24,62.31,2631.0,59.1234,59.2089,59.1139,59.1804,2631.0
2021-05-28 12:00:00,62.26,62.38,62.26,62.36,4602.0,59.1329,59.2468,59.1329,59.2278,4602.0
2021-05-28 12:30:00,62.36,62.37,62.19,62.19,1405.0,59.2278,59.2373,59.0664,59.0664,1405.0
2021-05-28 13:00:00,62.19,62.24,62.15,62.21,3700.0,59.0664,59.1139,59.0284,59.0854,3700.0
2021-05-28 13:30:00,62.19,62.27,62.15,62.23,2308.0,59.0664,59.1424,59.0284,59.1044,2308.0
2021-05-28 14:00:00,62.23,62.23,62.11,62.17,2860.0,59.1044,59.1044,58.9904,59.0474,2860.0
2021-05-28 14:30:00,62.21,62.34,62.21,62.29,3401.0,59.0854,59.2089,59.0854,59.1614,3401.0
2021-05-28 15:00:00,62.34,62.45,62.29,62.43,18738.0,59.2089,59.3133,59.1614,59.2943,18738.0
2021-05-28 15:30:00,62.42,62.65,62.4,62.55,42525.0,59.2848,59.5033,59.2658,59.4083,42525.0
2021-06-01 09:30:00,62.95,62.96,62.62,62.69,7369.0,59.7882,59.7977,59.4748,59.5413,7369.0
2021-06-01 10:00:00,62.71,62.9,62.71,62.86,7829.0,59.5603,59.7407,59.5603,59.7027,7829.0
2021-06-01 10:30:00,62.92,63.22,62.85,62.85,7422.0,59.7597,60.0447,59.6932,59.6932,7422.0
2021-06-01 11:00:00,62.89,63.19,62.83,63.12,6236.0,59.7312,60.0162,59.6742,59.9497,6236.0
2021-06-01 11:30:00,63.1,63.26,63.08,63.15,8774.0,59.9307,60.0826,59.9117,59.9782,8774.0
2021-06-01 12:00:00,63.17,63.25,63.14,63.16,7503.0,59.9972,60.0731,59.9687,59.9877,7503.0
2021-06-01 12:30:00,63.17,63.25,63.09,63.11,6293.0,59.9972,60.0731,59.9212,59.9402,6293.0
2021-06-01 13:00:00,63.09,63.11,62.85,62.89,1609.0,59.9212,59.9402,59.6932,59.7312,1609.0
2021-06-01 13:30:00,62.85,63.0,62.84,62.93,10261.0,59.6932,59.8357,59.6837,59.7692,10261.0
2021-06-01 14:00:00,62.96,63.04,62.95,63.03,5570.0,59.7977,59.8737,59.7882,59.8642,5570.0
2021-06-01 14:30:00,63.02,63.19,63.02,63.18,5547.0,59.8547,60.0162,59.8547,60.0067,5547.0
2021-06-01 15:00:00,63.19,63.37,63.17,63.35,37964.0,60.0162,60.1871,59.9972,60.1681,37964.0
2021-06-01 15:30:00,63.34,63.34,63.1,63.12,41376.0,60.1586,60.1586,59.9307,59.9497,41376.0
2021-06-02 09:30:00,63.3,63.36,62.72,62.9,9080.0,60.1206,60.1776,59.5698,59.7407,9080.0
2021-06-02 10:00:00,62.9,63.04,62.73,63.0,11658.0,59.7407,59.8737,59.5793,59.8357,11658.0
2021-06-02 10:30:00,62.99,63.05,62.96,63.05,7107.0,59.8262,59.8832,59.7977,59.8832,7107.0
2021-06-02 11:00:00,63.03,63.17,63.02,63.17,2803.0,59.8642,59.9972,59.8547,59.9972,2803.0
2021-06-02 11:30:00,63.11,63.11,62.89,62.94,13049.0,59.9402,59.9402,59.7312,59.7787,13049.0
2021-06-02 12:00:00,62.95,63.03,62.95,62.97,11212.0,59.7882,59.8642,59.7882,59.8072,11212.0
2021-06-02 12:30:00,62.96,63.08,62.9,63.04,7116.0,59.7977,59.9117,59.7407,59.8737,7116.0
2021-06-02 13:00:00,63.06,63.23,62.98,63.23,10188.0,59.8927,60.0542,59.8167,60.0542,10188.0
2021-06-02 13:30:00,63.3,63.35,63.27,63.27,4077.0,60.1206,60.1681,60.0921,60.0921,4077.0
2021-06-02 14:00:00,63.27,63.33,63.17,63.26,9603.0,60.0921,60.1491,59.9972,60.0826,9603.0
2021-06-02 14:30:00,63.27,63.27,63.19,63.2,2711.0,60.0921,60.0921,60.0162,60.0257,2711.0
2021-06-02 15:00:00,63.19,63.21,63.08,63.12,7996.0,60.0162,60.0352,59.9117,59.9497,7996.0
2021-06-02 15:30:00,63.13,63.32,63.07,63.26,45912.0,59.9592,60.1396,59.9022,60.0826,45912.0
2021-06-03 09:30:00,63.01,63.29,62.91,63.15,11481.0,59.8452,60.1111,59.7502,59.9782,11481.0
2021-06-03 10:00:00,63.07,63.16,62.97,63.11,6874.0,59.9022,59.9877,59.8072,59.9402,6874.0
2021-06-03 10:30:00,63.16,63.44,63.11,63.44,10771.0,59.9877,60.2536,59.9402,60.2536,10771.0
2021-06-03 11:00:00,63.41,63.58,63.36,63.45,16665.0,60.2251,60.3866,60.1776,60.2631,16665.0
2021-06-03 11:30:00,63.47,63.59,63.42,63.47,44275.0,60.2821,60.3961,60.2346,60.2821,44275.0
2021-06-03 12:00:00,63.48,63.55,63.32,63.52,35564.0,60.2916,60.3581,60.1396,60.3296,35564.0
2021-06-03 12:30:00,63.52,63.67,63.42,63.55,30432.0,60.3296,60.4721,60.2346,60.3581,30432.0
2021-06-03 13:00:00,63.56,63.56,63.41,63.41,12099.0,60.3676,60.3676,60.2251,60.2251,12099.0
2021-06-03 13:30:00,63.4,63.47,63.37,63.39,7310.0,60.2156,60.2821,60.1871,60.2061,7310.0
2021-06-03 14:00:00,63.42,63.62,63.38,63.52,13591.0,60.2346,60.4246,60.1966,60.3296,13591.0
2021-06-03 14:30:00,63.5,63.57,63.44,63.49,13621.0,60.3106,60.3771,60.2536,60.3011,13621.0
2021-06-03 15:00:00,63.49,63.52,63.4,63.47,11622.0,60.3011,60.3296,60.2156,60.2821,11622.0
2021-06-03 15:30:00,63.49,63.67,63.36,63.6,47628.0,60.3011,60.4721,60.1776,60.4056,47628.0
2021-06-04 09:30:00,63.78,64.29,63.74,63.77,6789.0,60.5765,61.0609,60.5385,60.567,6789.0
2021-06-04 10:00:00,63.8,63.86,63.61,63.66,8251.0,60.5955,60.6525,60.4151,60.4626,8251.0
2021-06-04 10:30:00,63.68,63.86,63.68,63.86,7820.0,60.4815,60.6525,60.4815,60.6525,7820.0
2021-06-04 11:00:00,63.91,63.91,63.71,63.75,6053.0,60.7,60.7,60.51,60.548,6053.0
2021-06-04 11:30:00,63.73,63.8,63.68,63.73,6267.0,60.529,60.5955,60.4815,60.529,6267.0
2021-06-04 12:00:00,63.72,63.73,63.63,63.67,3118.0,60.5195,60.529,60.4341,60.4721,3118.0
2021-06-04 12:30:00,63.66,63.77,63.64,63.72,7210.0,60.4626,60.567,60.4436,60.5195,7210.0
2021-06-04 13:00:00,63.74,63.8,63.74,63.78,10354.0,60.5385,60.5955,60.5385,60.5765,10354.0
2021-06-04 13:30:00,63.77,63.8,63.73,63.77,4056.0,60.567,60.5955,60.529,60.567,4056.0
2021-06-04 14:00:00,63.79,63.95,63.78,63.95,17200.0,60.586,60.738,60.5765,60.738,17200.0
2021-06-04 14:30:00,63.93,63.95,63.85,63.87,3959.0,60.719,60.738,60.643,60.662,3959.0
2021-06-04 15:00:00,63.89,63.96,63.85,63.93,7049.0,60.681,60.7475,60.643,60.719,7049.0
2021-06-04 15:30:00,63.94,64.01,63.9,63.99,34363.0,60.7285,60.795,60.6905,60.776,34363.0
2021-06-07 09:30:00,63.91,63.99,63.8,63.89,7031.0,60.7,60.776,60.5955,60.681,7031.0
2021-06-07 10:00:00,63.86,63.88,63.79,63.81,8676.0,60.6525,60.6715,60.586,60.605,8676.0
2021-06-07 10:30:00,63.77,63.84,63.68,63.84,16320.0,60.567,60.6335,60.4815,60.6335,16320.0
2021-06-07 11:00:00,63.82,63.9,63.76,63.85,11372.0,60.6145,60.6905,60.5575,60.643,11372.0
2021-06-07 11:30:00,63.85,63.99,63.8,63.95,7833.0,60.643,60.776,60.5955,60.738,7833.0
2021-06-07 12:00:00,63.96,64.09,63.94,64.09,16566.0,60.7475,60.871,60.7285,60.871,16566.0
2021-06-07 12:30:00,64.12,64.24,64.11,64.24,9248.0,60.8994,61.0134,60.89,61.0134,9248.0
2021-06-07 13:00:00,64.25,64.37,64.24,64.34,7137.0,61.0229,61.1369,61.0134,61.1084,7137.0
2021-06-07 13:30:00,64.34,64.35,64.21,64.28,6013.0,61.1084,61.1179,60.9849,61.0514,6013.0
2021-06-07 14:00:00,64.25,64.25,64.16,64.19,5404.0,61.0229,61.0229,60.9374,60.9659,5404.0
2021-06-07 14:30:00,64.2,64.22,64.15,64.15,7100.0,60.9754,60.9944,60.9279,60.9279,7100.0
2021-06-07 15:00:00,64.15,64.18,64.12,64.15,16768.0,60.9279,60.9564,60.8994,60.9279,16768.0
2021-06-07 15:30:00,64.14,64.24,64.13,64.18,35214.0,60.9184,61.0134,60.9089,60.9564,35214.0
2021-06-08 09:30:00,64.35,64.73,64.07,64.07,6665.0,61.1179,61.4788,60.852,60.852,6665.0
2021-06-08 10:00:00,64.11,64.11,63.92,63.99,5886.0,60.89,60.89,60.7095,60.776,5886.0
2021-06-08 10:30:00,64.01,64.09,64.01,64.09,4236.0,60.795,60.871,60.795,60.871,4236.0
2021-06-08 11:00:00,64.1,64.19,63.94,64.09,7732.0,60.8805,60.9659,60.7285,60.871,7732.0
2021-06-08 11:30:00,64.05,64.28,64.03,64.25,3419.0,60.833,61.0514,60.814,61.0229,3419.0
2021-06-08 12:00:00,64.28,64.32,64.24,64.32,2816.0,61.0514,61.0894,61.0134,61.0894,2816.0
2021-06-08 12:30:00,64.31,64.36,64.23,64.23,5208.0,61.0799,61.1274,61.0039,61.0039,5208.0
2021-06-08 13:00:00,64.22,64.24,64.19,64.23,5287.0,60.9944,61.0134,60.9659,61.0039,5287.0
2021-06-08 13:30:00,64.22,64.38,64.22,64.32,2979.0,60.9944,61.1464,60.9944,61.0894,2979.0
2021-06-08 14:00:00,64.31,64.41,64.28,64.39,6143.0,61.0799,61.1749,61.0514,61.1559,6143.0
2021-06-08 14:30:00,64.41,64.55,64.37,64.55,4551.0,61.1749,61.3079,61.1369,61.3079,4551.0
2021-06-08 15:00:00,64.54,64.56,64.48,64.51,5198.0,61.2984,61.3173,61.2414,61.2699,5198.0
2021-06-08 15:30:00,64.47,64.52,64.12,64.12,49028.0,61.2319,61.2794,60.8994,60.8994,49028.0
2021-06-09 09:30:00,64.29,64.29,63.55,63.62,25695.0,61.0609,61.0609,60.3581,60.4246,25695.0
2021-06-09 10:00:00,63.64,64.14,63.64,64.06,10766.0,60.4436,60.9184,60.4436,60.8425,10766.0
2021-06-09 10:30:00,64.1,64.32,64.09,64.3,8896.0,60.8805,61.0894,60.871,61.0704,8896.0
2021-06-09 11:00:00,64.34,64.36,64.25,64.29,6032.0,61.1084,61.1274,61.0229,61.0609,6032.0
2021-06-09 11:30:00,64.27,64.34,64.13,64.16,6498.0,61.0419,61.1084,60.9089,60.9374,6498.0
2021-06-09 12:00:00,64.12,64.29,64.12,64.24,7731.0,60.8994,61.0609,60.8994,61.0134,7731.0
2021-06-09 12:30:00,64.13,64.24,64.11,64.12,4131.0,60.9089,61.0134,60.89,60.8994,4131.0
2021-06-09 13:00:00,64.14,64.25,64.13,64.21,7372.0,60.9184,61.0229,60.9089,60.9849,7372.0
2021-06-09 13:30:00,64.2,64.24,64.13,64.21,8984.0,60.9754,61.0134,60.9089,60.9849,8984.0
2021-06-09 14:00:00,64.21,64.4,64.17,64.4,26297.0,60.9849,61.1654,60.9469,61.1654,26297.0
2021-06-09 14:30:00,64.39,64.46,64.34,64.36,10292.0,61.1559,61.2224,61.1084,61.1274,10292.0
2021-06-09 15:00:00,64.34,64.35,64.24,64.26,2944.0,61.1084,61.1179,61.0134,61.0324,2944.0
2021-06-09 15:30:00,64.24,64.25,64.1,64.16,17468.0,61.0134,61.0229,60.8805,60.9374,17468.0
2021-06-10 09:30:00,64.33,64.56,64.01,64.1,27035.0,61.0989,61.3173,60.795,60.8805,27035.0
2021-06-10 10:00:00,63.97,64.18,63.84,64.02,10804.0,60.757,60.9564,60.6335,60.8045,10804.0
2021-06-10 10:30:00,64.0,64.04,63.94,63.95,8453.0,60.7855,60.8235,60.7285,60.738,8453.0
2021-06-10 11:00:00,63.97,64.11,63.94,64.11,10579.0,60.757,60.89,60.7285,60.89,10579.0
2021-06-10 11:30:00,64.11,64.2,64.06,64.14,4027.0,60.89,60.9754,60.8425,60.9184,4027.0
2021-06-10 12:00:00,64.15,64.22,64.06,64.06,3307.0,60.9279,60.9944,60.8425,60.8425,3307.0
2021-06-10 12:30:00,64.08,64.21,64.08,64.21,4538.0,60.8615,60.9849,60.8615,60.9849,4538.0
2021-06-10 13:00:00,64.19,64.22,64.15,64.17,2123.0,60.9659,60.9944,60.9279,60.9469,2123.0
2021-06-10 13:30:00,64.17,64.22,64.14,64.22,4379.0,60.9469,60.9944,60.9184,60.9944,4379.0
2021-06-10 14:00:00,64.2,64.27,64.12,64.18,4555.0,60.9754,61.0419,60.8994,60.9564,4555.0
2021-06-10 14:30:00,64.19,64.19,64.04,64.08,3762.0,60.9659,60.9659,60.8235,60.8615,3762.0
2021-06-10 15:00:00,64.08,64.13,64.03,64.09,5824.0,60.8615,60.9089,60.814,60.871,5824.0
2021-06-10 15:30:00,64.07,64.12,63.88,63.88,26831.0,60.852,60.8994,60.6715,60.6715,26831.0
2021-06-11 09:30:00,64.11,64.28,63.71,64.28,14183.0,60.89,61.0514,60.51,61.0514,14183.0
2021-06-11 10:00:00,64.29,64.5,64.2,64.39,31289.0,61.0609,61.2604,60.9754,61.1559,31289.0
2021-06-11 10:30:00,64.37,64.44,64.25,64.34,5479.0,61.1369,61.2034,61.0229,61.1084,5479.0
2021-06-11 11:00:00,64.33,64.42,64.33,64.4,2502.0,61.0989,61.1844,61.0989,61.1654,2502.0
2021-06-11 11:30:00,64.4,64.51,64.38,64.49,5110.0,61.1654,61.2699,61.1464,61.2509,5110.0
2021-06-11 12:00:00,64.47,64.48,64.28,64.28,6277.0,61.2319,61.2414,61.0514,61.0514,6277.0
2021-06-11 12:30:00,64.3,64.4,64.29,64.39,2720.0,61.0704,61.1654,61.0609,61.1559,2720.0
2021-06-11 13:00:00,64.36,64.37,64.08,64.08,5792.0,61.1274,61.1369,60.8615,60.8615,5792.0
2021-06-11 13:30:00,64.07,64.13,64.02,64.09,3764.0,60.852,60.9089,60.8045,60.871,3764.0
2021-06-11 14:00:00,64.13,64.13,63.99,63.99,4638.0,60.9089,60.9089,60.776,60.776,4638.0
2021-06-11 14:30:00,63.98,64.03,63.91,63.92,4214.0,60.7665,60.814,60.7,60.7095,4214.0
2021-06-11 15:00:00,63.94,64.01,63.87,63.88,6685.0,60.7285,60.795,60.662,60.6715,6685.0
2021-06-11 15:30:00,63.88,64.13,63.87,64.06,97068.0,60.6715,60.9089,60.662,60.8425,97068.0
2021-06-14 09:30:00,63.8,64.21,63.72,63.77,18946.0,60.5955,60.9849,60.5195,60.567,18946.0
2021-06-14 10:00:00,63.78,63.8,63.57,63.63,37122.0,60.5765,60.5955,60.3771,60.4341,37122.0
2021-06-14 10:30:00,63.62,63.67,63.32,63.32,58670.0,60.4246,60.4721,60.1396,60.1396,58670.0
2021-06-14 11:00:00,63.42,63.54,63.37,63.39,6716.0,60.2346,60.3486,60.1871,60.2061,6716.0
2021-06-14 11:30:00,63.4,63.6,63.3,63.58,22883.0,60.2156,60.4056,60.1206,60.3866,22883.0
2021-06-14 12:00:00,63.62,63.72,63.58,63.66,29877.0,60.4246,60.5195,60.3866,60.4626,29877.0
2021-06-14 12:30:00,63.65,63.87,63.62,63.83,8897.0,60.4531,60.662,60.4246,60.624,8897.0
2021-06-14 13:00:00,63.82,63.91,63.73,63.78,76893.0,60.6145,60.7,60.529,60.5765,76893.0
2021-06-14 13:30:00,63.74,63.78,63.69,63.73,4195.0,60.5385,60.5765,60.491,60.529,4195.0
2021-06-14 14:00:00,63.78,63.99,63.77,63.99,47905.0,60.5765,60.776,60.567,60.776,47905.0
2021-06-14 14:30:00,64.03,64.14,64.0,64.13,6307.0,60.814,60.9184,60.7855,60.9089,6307.0
2021-06-14 15:00:00,64.12,64.2,64.09,64.16,4838.0,60.8994,60.9754,60.871,60.9374,4838.0
2021-06-14 15:30:00,64.16,64.41,64.15,64.33,109447.0,60.9374,61.1749,60.9279,61.0989,109447.0
2021-06-15 09:30:00,64.58,64.91,64.07,64.63,9934.0,61.3363,61.6498,60.852,61.3838,9934.0
2021-06-15 10:00:00,64.64,64.64,64.4,64.42,5772.0,61.3933,61.3933,61.1654,61.1844,5772.0
2021-06-15 10:30:00,64.4,64.43,64.1,64.25,8984.0,61.1654,61.1939,60.8805,61.0229,8984.0
2021-06-15 11:00:00,64.27,64.35,64.18,64.28,6776.0,61.0419,61.1179,60.9564,61.0514,6776.0
2021-06-15 11:30:00,64.25,64.49,64.25,64.49,6153.0,61.0229,61.2509,61.0229,61.2509,6153.0
2021-06-15 12:00:00,64.51,64.59,64.49,64.56,3713.0,61.2699,61.3458,61.2509,61.3173,3713.0
2021-06-15 12:30:00,64.58,64.58,64.45,64.51,4225.0,61.3363,61.3363,61.2129,61.2699,4225.0
2021-06-15 13:00:00,64.49,64.51,64.25,64.28,5504.0,61.2509,61.2699,61.0229,61.0514,5504.0
2021-06-15 13:30:00,64.28,64.28,64.14,64.21,8634.0,61.0514,61.0514,60.9184,60.9849,8634.0
2021-06-15 14:00:00,64.22,64.24,64.16,64.18,9086.0,60.9944,61.0134,60.9374,60.9564,9086.0
2021-06-15 14:30:00,64.16,64.18,64.06,64.08,9185.0,60.9374,60.9564,60.8425,60.8615,9185.0
2021-06-15 15:00:00,64.06,64.06,63.92,63.93,12915.0,60.8425,60.8425,60.7095,60.719,12915.0
2021-06-15 15:30:00,63.92,63.92,63.64,63.64,58442.0,60.7095,60.7095,60.4436,60.4436,58442.0
2021-06-16 09:30:00,63.8,63.87,63.56,63.68,8355.0,60.5955,60.662,60.3676,60.4815,8355.0
2021-06-16 10:00:00,63.6,63.61,63.33,63.45,6147.0,60.4056,60.4151,60.1491,60.2631,6147.0
2021-06-16 10:30:00,63.5,63.52,63.44,63.48,10074.0,60.3106,60.3296,60.2536,60.2916,10074.0
2021-06-16 11:00:00,63.44,63.52,63.44,63.51,13171.0,60.2536,60.3296,60.2536,60.3201,13171.0
2021-06-16 11:30:00,63.5,63.67,63.48,63.57,26158.0,60.3106,60.4721,60.2916,60.3771,26158.0
2021-06-16 12:00:00,63.58,63.58,63.28,63.3,23273.0,60.3866,60.3866,60.1016,60.1206,23273.0
2021-06-16 12:30:00,63.27,63.27,63.12,63.26,8337.0,60.0921,60.0921,59.9497,60.0826,8337.0
2021-06-16 13:00:00,63.23,63.23,63.06,63.1,11613.0,60.0542,60.0542,59.8927,59.9307,11613.0
2021-06-16 13:30:00,63.1,63.15,62.83,62.88,6428.0,59.9307,59.9782,59.6742,59.7217,6428.0
2021-06-16 14:00:00,62.85,62.96,62.52,62.68,16792.0,59.6932,59.7977,59.3798,59.5318,16792.0
2021-06-16 14:30:00,62.72,62.72,62.47,62.47,19460.0,59.5698,59.5698,59.3323,59.3323,19460.0
2021-06-16 15:00:00,62.46,62.8,62.43,62.77,9729.0,59.3228,59.6457,59.2943,59.6173,9729.0
2021-06-16 15:30:00,62.74,62.97,62.59,62.68,85426.0,59.5888,59.8072,59.4463,59.5318,85426.0
2021-06-17 09:30:00,62.48,62.48,62.03,62.06,8598.0,59.3418,59.3418,58.9144,58.9429,8598.0
2021-06-17 10:00:00,62.13,62.13,61.55,61.6,8831.0,59.0094,59.0094,58.4585,58.506,8831.0
2021-06-17 10:30:00,61.61,61.83,61.55,61.56,7142.0,58.5155,58.7245,58.4585,58.468,7142.0
2021-06-17 11:00:00,61.54,61.6,61.28,61.33,5964.0,58.449,58.506,58.2021,58.2496,5964.0
2021-06-17 11:30:00,61.33,61.35,60.97,60.97,4688.0,58.2496,58.2686,57.9077,57.9077,4688.0
2021-06-17 12:00:00,60.94,60.99,60.62,60.66,12991.0,57.8792,57.9267,57.5752,57.6132,12991.0
2021-06-17 12:30:00,60.63,60.72,60.57,60.69,18920.0,57.5847,57.6702,57.5278,57.6417,18920.0
2021-06-17 13:00:00,60.72,60.8,60.69,60.75,7396.0,57.6702,57.7462,57.6417,57.6987,7396.0
2021-06-17 13:30:00,60.75,60.82,60.43,60.47,39261.0,57.6987,57.7652,57.3948,57.4328,39261.0
2021-06-17 14:00:00,60.48,60.57,60.35,60.42,14129.0,57.4423,57.5278,57.3188,57.3853,14129.0
2021-06-17 14:30:00,60.4,60.44,60.3,60.32,14687.0,57.3663,57.4043,57.2713,57.2903,14687.0
2021-06-17 15:00:00,60.31,60.66,60.31,60.59,25552.0,57.2808,57.6132,57.2808,57.5468,25552.0
2021-06-17 15:30:00,60.61,60.83,60.44,60.44,117575.0,57.5657,57.7747,57.4043,57.4043,117575.0
2021-06-18 09:30:00,59.95,59.96,59.53,59.76,45820.0,56.9389,56.9484,56.54,56.7584,45820.0
2021-06-18 10:00:00,59.79,59.79,59.61,59.77,13132.0,56.7869,56.7869,56.616,56.7679,13132.0
2021-06-18 10:30:00,59.76,59.92,59.64,59.79,12154.0,56.7584,56.9104,56.6445,56.7869,12154.0
2021-06-18 11:00:00,59.8,59.81,59.52,59.59,11543.0,56.7964,56.8059,56.5305,56.597,11543.0
2021-06-18 11:30:00,59.63,59.93,59.61,59.87,11346.0,56.635,56.9199,56.616,56.8629,11346.0
2021-06-18 12:00:00,59.88,59.97,59.82,59.86,14639.0,56.8724,56.9579,56.8154,56.8534,14639.0
2021-06-18 12:30:00,59.85,59.86,59.78,59.8,18511.0,56.8439,56.8534,56.7774,56.7964,18511.0
2021-06-18 13:00:00,59.8,59.86,59.77,59.81,10977.0,56.7964,56.8534,56.7679,56.8059,10977.0
2021-06-18 13:30:00,59.81,59.9,59.77,59.79,11140.0,56.8059,56.8914,56.7679,56.7869,11140.0
2021-06-18 14:00:00,59.78,59.9,59.77,59.85,10962.0,56.7774,56.8914,56.7679,56.8439,10962.0
2021-06-18 14:30:00,59.86,59.86,59.65,59.66,10565.0,56.8534,56.8534,56.654,56.6635,10565.0
2021-06-18 15:00:00,59.65,59.77,59.57,59.69,13649.0,56.654,56.7679,56.578,56.692,13649.0
2021-06-18 15:30:00,59.74,59.77,59.23,59.27,94133.0,56.7394,56.7679,56.2551,56.2931,94133.0
2021-06-21 09:30:00,59.67,60.1,59.52,59.95,14092.0,56.673,57.0814,56.5305,56.9389,14092.0
2021-06-21 10:00:00,59.9,60.21,59.9,60.18,24675.0,56.8914,57.1858,56.8914,57.1573,24675.0
2021-06-21 10:30:00,60.3,60.42,60.23,60.28,8969.0,57.2713,57.3853,57.2048,57.2523,8969.0
2021-06-21 11:00:00,60.23,60.29,60.03,60.23,16506.0,57.2048,57.2618,57.0149,57.2048,16506.0
2021-06-21 11:30:00,60.25,60.52,60.25,60.51,3158.0,57.2238,57.4803,57.2238,57.4708,3158.0
2021-06-21 12:00:00,60.53,60.54,60.37,60.37,4970.0,57.4898,57.4993,57.3378,57.3378,4970.0
2021-06-21 12:30:00,60.39,60.39,60.04,60.1,71602.0,57.3568,57.3568,57.0244,57.0814,71602.0
2021-06-21 13:00:00,60.08,60.4,60.07,60.35,67514.0,57.0624,57.3663,57.0529,57.3188,67514.0
2021-06-21 13:30:00,60.34,60.49,60.31,60.34,41858.0,57.3093,57.4518,57.2808,57.3093,41858.0
2021-06-21 14:00:00,60.34,60.34,60.13,60.15,44382.0,57.3093,57.3093,57.1099,57.1289,44382.0
2021-06-21 14:30:00,60.12,60.18,60.07,60.12,20642.0,57.1004,57.1573,57.0529,57.1004,20642.0
2021-06-21 15:00:00,60.06,60.34,60.06,60.34,43597.0,57.0434,57.3093,57.0434,57.3093,43597.0
2021-06-21 15:30:00,60.35,60.58,60.31,60.48,51719.0,57.3188,57.5373,57.2808,57.4423,51719.0
2021-06-22 09:30:00,60.55,60.55,59.83,59.83,16920.0,57.5088,57.5088,56.8249,56.8249,16920.0
2021-06-22 10:00:00,59.84,59.94,59.76,59.77,7924.0,56.8344,56.9294,56.7584,56.7679,7924.0
2021-06-22 10:30:00,59.73,59.86,59.68,59.85,8252.0,56.7299,56.8534,56.6825,56.8439,8252.0
2021-06-22 11:00:00,59.83,59.87,59.59,59.62,10089.0,56.8249,56.8629,56.597,56.6255,10089.0
2021-06-22 11:30:00,59.64,60.5,59.64,60.29,32808.0,56.6445,57.4613,56.6445,57.2618,32808.0
2021-06-22 12:00:00,60.3,60.52,60.29,60.36,14527.0,57.2713,57.4803,57.2618,57.3283,14527.0
2021-06-22 12:30:00,60.36,60.41,59.99,60.35,29205.0,57.3283,57.3758,56.9769,57.3188,29205.0
2021-06-22 13:00:00,60.35,60.48,60.34,60.46,6584.0,57.3188,57.4423,57.3093,57.4233,6584.0
2021-06-22 13:30:00,60.45,60.45,60.28,60.35,8643.0,57.4138,57.4138,57.2523,57.3188,8643.0
2021-06-22 14:00:00,60.35,60.44,60.21,60.21,9350.0,57.3188,57.4043,57.1858,57.1858,9350.0
2021-06-22 14:30:00,60.22,60.3,60.22,60.3,6147.0,57.1953,57.2713,57.1953,57.2713,6147.0
2021-06-22 15:00:00,60.28,60.35,60.23,60.35,10090.0,57.2523,57.3188,57.2048,57.3188,10090.0
2021-06-22 15:30:00,60.37,60.39,59.97,60.05,44811.0,57.3378,57.3568,56.9579,57.0339,44811.0
2021-06-23 09:30:00,58.87,58.87,58.25,58.66,37609.0,55.9131,55.9131,55.3243,55.7137,37609.0
2021-06-23 10:00:00,58.64,59.25,58.62,59.14,11038.0,55.6947,56.2741,55.6757,56.1696,11038.0
2021-06-23 10:30:00,59.15,59.15,58.98,59.04,9215.0,56.1791,56.1791,56.0176,56.0746,9215.0
2021-06-23 11:00:00,59.03,59.03,58.78,58.94,6709.0,56.0651,56.0651,55.8277,55.9796,6709.0
2021-06-23 11:30:00,58.92,58.92,58.75,58.83,5687.0,55.9606,55.9606,55.7992,55.8752,5687.0
2021-06-23 12:00:00,58.8,58.8,58.63,58.76,5890.0,55.8467,55.8467,55.6852,55.8087,5890.0
2021-06-23 12:30:00,58.79,58.8,58.67,58.75,6835.0,55.8372,55.8467,55.7232,55.7992,6835.0
2021-06-23 13:00:00,58.76,58.86,58.7,58.84,4875.0,55.8087,55.9036,55.7517,55.8846,4875.0
2021-06-23 13:30:00,58.86,58.99,58.82,58.98,9018.0,55.9036,56.0271,55.8657,56.0176,9018.0
2021-06-23 14:00:00,59.0,59.17,58.99,59.14,8842.0,56.0366,56.1981,56.0271,56.1696,8842.0
2021-06-23 14:30:00,59.14,59.15,59.06,59.09,6329.0,56.1696,56.1791,56.0936,56.1221,6329.0
2021-06-23 15:00:00,59.09,59.14,59.01,59.14,12548.0,56.1221,56.1696,56.0461,56.1696,12548.0
2021-06-23 15:30:00,59.14,59.22,58.85,58.86,54450.0,56.1696,56.2456,55.8941,55.9036,54450.0
2021-06-24 09:30:00,59.04,59.08,58.48,58.95,13518.0,56.0746,56.1126,55.5427,55.9891,13518.0
2021-06-24 10:00:00,58.92,58.94,58.8,58.92,6987.0,55.9606,55.9796,55.8467,55.9606,6987.0
2021-06-24 10:30:00,58.91,58.96,58.51,58.55,11642.0,55.9511,55.9986,55.5712,55.6092,11642.0
2021-06-24 11:00:00,58.57,58.66,58.43,58.49,8464.0,55.6282,55.7137,55.4952,55.5522,8464.0
2021-06-24 11:30:00,58.5,58.61,58.41,58.55,7554.0,55.5617,55.6662,55.4762,55.6092,7554.0
2021-06-24 12:00:00,58.55,58.56,58.51,58.54,4963.0,55.6092,55.6187,55.5712,55.5997,4963.0
2021-06-24 12:30:00,58.52,58.87,58.48,58.84,6928.0,55.5807,55.9131,55.5427,55.8846,6928.0
2021-06-24 13:00:00,58.85,58.95,58.82,58.82,4808.0,55.8941,55.9891,55.8657,55.8657,4808.0
2021-06-24 13:30:00,58.81,58.91,58.8,58.82,7322.0,55.8562,55.9511,55.8467,55.8657,7322.0
2021-06-24 14:00:00,58.86,58.9,58.8,58.83,5375.0,55.9036,55.9416,55.8467,55.8752,5375.0
2021-06-24 14:30:00,58.83,58.86,58.74,58.79,7145.0,55.8752,55.9036,55.7897,55.8372,7145.0
2021-06-24 15:00:00,58.77,58.86,58.76,58.86,7105.0,55.8182,55.9036,55.8087,55.9036,7105.0
2021-06-24 15:30:00,58.87,58.95,58.7,58.75,42836.0,55.9131,55.9891,55.7517,55.7992,42836.0
2021-06-25 09:30:00,58.74,59.36,58.74,59.06,7066.0,55.7897,56.3785,55.7897,56.0936,7066.0
2021-06-25 10:00:00,59.02,59.32,59.02,59.26,5591.0,56.0556,56.3405,56.0556,56.2836,5591.0
2021-06-25 10:30:00,59.23,59.3,59.12,59.22,7624.0,56.2551,56.3215,56.1506,56.2456,7624.0
2021-06-25 11:00:00,59.25,59.45,59.24,59.24,6661.0,56.2741,56.464,56.2646,56.2646,6661.0
2021-06-25 11:30:00,59.23,59.27,59.13,59.14,6296.0,56.2551,56.2931,56.1601,56.1696,6296.0
2021-06-25 12:00:00,59.15,59.2,59.13,59.18,4421.0,56.1791,56.2266,56.1601,56.2076,4421.0
2021-06-25 12:30:00,59.18,59.31,59.18,59.31,2782.0,56.2076,56.331,56.2076,56.331,2782.0
2021-06-25 13:00:00,59.28,59.28,59.17,59.2,6333.0,56.3025,56.3025,56.1981,56.2266,6333.0
2021-06-25 13:30:00,59.15,59.25,59.14,59.17,8752.0,56.1791,56.2741,56.1696,56.1981,8752.0
2021-06-25 14:00:00,59.15,59.18,58.88,58.94,27885.0,56.1791,56.2076,55.9226,55.9796,27885.0
2021-06-25 14:30:00,58.94,58.97,58.89,58.93,24954.0,55.9796,56.0081,55.9321,55.9701,24954.0
2021-06-25 15:00:00,58.93,59.08,58.93,59.04,44152.0,55.9701,56.1126,55.9701,56.0746,44152.0
2021-06-25 15:30:00,59.04,59.38,58.99,59.29,114701.0,56.0746,56.3975,56.0271,56.312,114701.0
2021-06-28 09:30:00,59.12,59.12,58.46,58.57,8680.0,56.1506,56.1506,55.5237,55.6282,8680.0
2021-06-28 10:00:00,58.51,58.55,58.29,58.43,32544.0,55.5712,55.6092,55.3623,55.4952,32544.0
2021-06-28 10:30:00,58.38,58.47,58.21,58.45,10637.0,55.4478,55.5332,55.2863,55.5142,10637.0
2021-06-28 11:00:00,58.45,58.45,58.25,58.25,5689.0,55.5142,55.5142,55.3243,55.3243,5689.0
2021-06-28 11:30:00,58.25,58.3,58.19,58.29,5181.0,55.3243,55.3718,55.2673,55.3623,5181.0
2021-06-28 12:00:00,58.35,58.35,58.17,58.17,1919.0,55.4193,55.4193,55.2483,55.2483,1919.0
2021-06-28 12:30:00,58.06,58.07,57.93,58.01,4180.0,55.1438,55.1533,55.0204,55.0963,4180.0
2021-06-28 13:00:00,58.03,58.06,58.0,58.01,3652.0,55.1153,55.1438,55.0868,55.0963,3652.0
2021-06-28 13:30:00,58.1,58.24,58.04,58.24,2458.0,55.1818,55.3148,55.1248,55.3148,2458.0
2021-06-28 14:00:00,58.24,58.29,58.22,58.25,3354.0,55.3148,55.3623,55.2958,55.3243,3354.0
2021-06-28 14:30:00,58.23,58.26,58.15,58.17,3871.0,55.3053,55.3338,55.2293,55.2483,3871.0
2021-06-28 15:00:00,58.15,58.3,58.11,58.26,16706.0,55.2293,55.3718,55.1913,55.3338,16706.0
2021-06-28 15:30:00,58.29,58.43,58.27,58.34,35366.0,55.3623,55.4952,55.3433,55.4098,35366.0
2021-06-29 09:30:00,58.28,58.71,58.28,58.29,10982.0,55.3528,55.7612,55.3528,55.3623,10982.0
2021-06-29 10:00:00,58.27,58.28,58.05,58.26,7512.0,55.3433,55.3528,55.1343,55.3338,7512.0
2021-06-29 10:30:00,58.26,58.36,58.02,58.06,7068.0,55.3338,55.4288,55.1058,55.1438,7068.0
2021-06-29 11:00:00,58.08,58.13,58.06,58.08,5682.0,55.1628,55.2103,55.1438,55.1628,5682.0
2021-06-29 11:30:00,58.07,58.07,57.92,57.94,6604.0,55.1533,55.1533,55.0109,55.0299,6604.0
2021-06-29 12:00:00,57.94,57.95,57.74,57.74,4722.0,55.0299,55.0393,54.8399,54.8399,4722.0
2021-06-29 12:30:00,57.76,57.84,57.75,57.77,2866.0,54.8589,54.9349,54.8494,54.8684,2866.0
2021-06-29 13:00:00,57.75,57.82,57.75,57.79,3928.0,54.8494,54.9159,54.8494,54.8874,3928.0
2021-06-29 13:30:00,57.78,57.82,57.74,57.79,8783.0,54.8779,54.9159,54.8399,54.8874,8783.0
2021-06-29 14:00:00,57.81,57.82,57.76,57.77,6409.0,54.9064,54.9159,54.8589,54.8684,6409.0
2021-06-29 14:30:00,57.76,57.78,57.63,57.68,11613.0,54.8589,54.8779,54.7354,54.7829,11613.0
2021-06-29 15:00:00,57.68,57.86,57.64,57.86,12779.0,54.7829,54.9539,54.7449,54.9539,12779.0
2021-06-29 15:30:00,57.86,57.86,57.6,57.67,33026.0,54.9539,54.9539,54.7069,54.7734,33026.0
2021-06-30 09:30:00,57.5,58.03,57.5,57.71,9673.0,54.612,55.1153,54.612,54.8114,9673.0
2021-06-30 10:00:00,57.79,57.92,57.73,57.84,8623.0,54.8874,55.0109,54.8304,54.9349,8623.0
2021-06-30 10:30:00,57.88,58.0,57.79,57.82,3395.0,54.9729,55.0868,54.8874,54.9159,3395.0
2021-06-30 11:00:00,57.74,57.9,57.72,57.81,4845.0,54.8399,54.9919,54.8209,54.9064,4845.0
2021-06-30 11:30:00,57.77,57.89,57.76,57.89,4011.0,54.8684,54.9824,54.8589,54.9824,4011.0
2021-06-30 12:00:00,57.9,58.02,57.9,58.02,4435.0,54.9919,55.1058,54.9919,55.1058,4435.0
2021-06-30 12:30:00,58.02,58.1,58.01,58.01,4122.0,55.1058,55.1818,55.0963,55.0963,4122.0
2021-06-30 13:00:00,58.0,58.03,57.77,57.79,12624.0,55.0868,55.1153,54.8684,54.8874,12624.0
2021-06-30 13:30:00,57.77,57.78,57.66,57.71,11556.0,54.8684,54.8779,54.7639,54.8114,11556.0
2021-06-30 14:00:00,57.69,57.87,57.63,57.87,16756.0,54.7924,54.9634,54.7354,54.9634,16756.0
2021-06-30 14:30:00,57.9,58.06,57.82,58.05,17516.0,54.9919,55.1438,54.9159,55.1343,17516.0
2021-06-30 15:00:00,58.07,58.15,57.99,58.15,10073.0,55.1533,55.2293,55.0773,55.2293,10073.0
2021-06-30 15:30:00,58.14,58.26,58.12,58.15,31230.0,55.2198,55.3338,55.2008,55.2293,31230.0
2021-07-01 09:30:00,58.18,58.5,57.88,58.1,7877.0,55.2578,55.5617,54.9729,55.1818,7877.0
2021-07-01 10:00:00,58.07,58.14,57.97,58.06,6544.0,55.1533,55.2198,55.0583,55.1438,6544.0
2021-07-01 10:30:00,58.08,58.24,58.05,58.21,5636.0,55.1628,55.3148,55.1343,55.2863,5636.0
2021-07-01 11:00:00,58.22,58.44,58.19,58.44,7728.0,55.2958,55.5047,55.2673,55.5047,7728.0
2021-07-01 11:30:00,58.47,58.48,58.24,58.26,4792.0,55.5332,55.5427,55.3148,55.3338,4792.0
2021-07-01 12:00:00,58.17,58.24,58.13,58.14,3557.0,55.2483,55.3148,55.2103,55.2198,3557.0
2021-07-01 12:30:00,58.16,58.19,58.12,58.18,5438.0,55.2388,55.2673,55.2008,55.2578,5438.0
2021-07-01 13:00:00,58.19,58.28,58.19,58.25,3526.0,55.2673,55.3528,55.2673,55.3243,3526.0
2021-07-01 13:30:00,58.24,58.31,58.24,58.29,3768.0,55.3148,55.3813,55.3148,55.3623,3768.0
2021-07-01 14:00:00,58.23,58.33,58.19,58.33,1838.0,55.3053,55.4003,55.2673,55.4003,1838.0
2021-07-01 14:30:00,58.33,58.35,58.29,58.31,3280.0,55.4003,55.4193,55.3623,55.3813,3280.0
2021-07-01 15:00:00,58.3,58.33,58.22,58.27,4615.0,55.3718,55.4003,55.2958,55.3433,4615.0
2021-07-01 15:30:00,58.26,58.26,58.09,58.13,21915.0,55.3338,55.3338,55.1723,55.2103,21915.0
2021-07-02 09:30:00,58.15,58.21,57.81,58.07,9309.0,55.2293,55.2863,54.9064,55.1533,9309.0
2021-07-02 10:00:00,58.1,58.73,58.08,58.72,32256.0,55.1818,55.7802,55.1628,55.7707,32256.0
2021-07-02 10:30:00,58.8,58.85,58.68,58.83,18378.0,55.8467,55.8941,55.7327,55.8752,18378.0
2021-07-02 11:00:00,58.82,58.99,58.68,58.95,10061.0,55.8657,56.0271,55.7327,55.9891,10061.0
2021-07-02 11:30:00,58.93,58.94,58.7,58.76,7958.0,55.9701,55.9796,55.7517,55.8087,7958.0
2021-07-02 12:00:00,58.76,58.76,58.55,58.57,8960.0,55.8087,55.8087,55.6092,55.6282,8960.0
2021-07-02 12:30:00,58.57,58.64,58.53,58.62,5258.0,55.6282,55.6947,55.5902,55.6757,5258.0
2021-07-02 13:00:00,58.57,58.61,58.55,58.59,5399.0,55.6282,55.6662,55.6092,55.6472,5399.0
2021-07-02 13:30:00,58.57,58.59,58.48,58.49,5794.0,55.6282,55.6472,55.5427,55.5522,5794.0
2021-07-02 14:00:00,58.51,58.63,58.5,58.61,4548.0,55.5712,55.6852,55.5617,55.6662,4548.0
2021-07-02 14:30:00,58.62,58.64,58.56,58.56,4479.0,55.6757,55.6947,55.6187,55.6187,4479.0
2021-07-02 15:00:00,58.56,58.58,58.45,58.46,6320.0,55.6187,55.6377,55.5142,55.5237,6320.0
2021-07-02 15:30:00,58.48,58.59,58.45,58.52,28508.0,55.5427,55.6472,55.5142,55.5807,28508.0
2021-07-06 09:30:00,58.55,58.55,58.02,58.06,7234.0,55.6092,55.6092,55.1058,55.1438,7234.0
2021-07-06 10:00:00,58.0,58.01,57.48,57.54,12818.0,55.0868,55.0963,54.593,54.6499,12818.0
2021-07-06 10:30:00,57.51,57.63,57.36,57.6,13726.0,54.6214,54.7354,54.479,54.7069,13726.0
2021-07-06 11:00:00,57.62,57.68,57.49,57.63,8654.0,54.7259,54.7829,54.6025,54.7354,8654.0
2021-07-06 11:30:00,57.67,57.73,57.62,57.72,5430.0,54.7734,54.8304,54.7259,54.8209,5430.0
2021-07-06 12:00:00,57.7,57.73,57.6,57.64,4973.0,54.8019,54.8304,54.7069,54.7449,4973.0
2021-07-06 12:30:00,57.56,57.8,57.53,57.74,7609.0,54.6689,54.8969,54.6404,54.8399,7609.0
2021-07-06 13:00:00,57.8,57.82,57.71,57.74,3442.0,54.8969,54.9159,54.8114,54.8399,3442.0
2021-07-06 13:30:00,57.75,57.9,57.72,57.9,4477.0,54.8494,54.9919,54.8209,54.9919,4477.0
2021-07-06 14:00:00,57.89,57.94,57.84,57.94,7884.0,54.9824,55.0299,54.9349,55.0299,7884.0
2021-07-06 14:30:00,57.95,58.01,57.92,57.99,3936.0,55.0393,55.0963,55.0109,55.0773,3936.0
2021-07-06 15:00:00,57.98,58.03,57.97,57.99,3653.0,55.0678,55.1153,55.0583,55.0773,3653.0
2021-07-06 15:30:00,58.02,58.21,58.02,58.15,36610.0,55.1058,55.2863,55.1058,55.2293,36610.0
2021-07-07 09:30:00,58.18,58.64,57.91,57.91,9750.0,55.2578,55.6947,55.0014,55.0014,9750.0
2021-07-07 10:00:00,57.87,57.87,57.57,57.59,5286.0,54.9634,54.9634,54.6784,54.6974,5286.0
2021-07-07 10:30:00,57.51,57.79,57.5,57.59,6377.0,54.6214,54.8874,54.612,54.6974,6377.0
2021-07-07 11:00:00,57.65,58.21,57.59,58.19,91466.0,54.7544,55.2863,54.6974,55.2673,91466.0
2021-07-07 11:30:00,58.26,58.3,57.96,58.0,6283.0,55.3338,55.3718,55.0488,55.0868,6283.0
2021-07-07 12:00:00,57.99,58.2,57.99,58.04,11027.0,55.0773,55.2768,55.0773,55.1248,11027.0
2021-07-07 12:30:00,58.07,58.23,58.05,58.12,4349.0,55.1533,55.3053,55.1343,55.2008,4349.0
2021-07-07 13:00:00,58.07,58.13,58.0,58.0,3100.0,55.1533,55.2103,55.0868,55.0868,3100.0
2021-07-07 13:30:00,58.03,58.17,58.03,58.09,5127.0,55.1153,55.2483,55.1153,55.1723,5127.0
2021-07-07 14:00:00,58.1,58.15,57.98,58.11,5145.0,55.1818,55.2293,55.0678,55.1913,5145.0
2021-07-07 14:30:00,58.08,58.08,57.98,58.03,6635.0,55.1628,55.1628,55.0678,55.1153,6635.0
2021-07-07 15:00:00,58.05,58.12,58.03,58.09,12504.0,55.1343,55.2008,55.1153,55.1723,12504.0
2021-07-07 15:30:00,58.09,58.28,58.04,58.19,56709.0,55.1723,55.3528,55.1248,55.2673,56709.0
2021-07-08 09:30:00,57.42,57.47,57.15,57.34,11181.0,54.536,54.5835,54.2795,54.46,11181.0
2021-07-08 10:00:00,57.37,57.67,57.21,57.51,71352.0,54.4885,54.7734,54.3365,54.6214,71352.0
2021-07-08 10:30:00,57.52,57.64,57.33,57.57,66876.0,54.6309,54.7449,54.4505,54.6784,66876.0
2021-07-08 11:00:00,57.59,57.79,57.52,57.71,11183.0,54.6974,54.8874,54.6309,54.8114,11183.0
2021-07-08 11:30:00,57.71,57.86,57.6,57.83,4175.0,54.8114,54.9539,54.7069,54.9254,4175.0
2021-07-08 12:00:00,57.85,57.98,57.66,57.66,10213.0,54.9444,55.0678,54.7639,54.7639,10213.0
2021-07-08 12:30:00,57.66,57.84,57.64,57.79,17721.0,54.7639,54.9349,54.7449,54.8874,17721.0
2021-07-08 13:00:00,57.75,57.76,57.58,57.7,5218.0,54.8494,54.8589,54.6879,54.8019,5218.0
2021-07-08 13:30:00,57.65,57.75,57.57,57.65,18452.0,54.7544,54.8494,54.6784,54.7544,18452.0
2021-07-08 14:00:00,57.66,57.69,57.43,57.43,5656.0,54.7639,54.7924,54.5455,54.5455,5656.0
2021-07-08 14:30:00,57.43,57.43,57.27,57.34,3798.0,54.5455,54.5455,54.3935,54.46,3798.0
2021-07-08 15:00:00,57.36,57.38,57.24,57.32,3434.0,54.479,54.498,54.365,54.441,3434.0
2021-07-08 15:30:00,57.32,57.51,57.14,57.24,66279.0,54.441,54.6214,54.27,54.365,66279.0
2021-07-09 09:30:00,57.69,57.9,57.41,57.42,8490.0,54.7924,54.9919,54.5265,54.536,8490.0
2021-07-09 10:00:00,57.5,57.63,57.35,57.57,121346.0,54.612,54.7354,54.4695,54.6784,121346.0
2021-07-09 10:30:00,57.54,57.84,57.42,57.72,109134.0,54.6499,54.9349,54.536,54.8209,109134.0
2021-07-09 11:00:00,57.72,57.77,57.56,57.68,32219.0,54.8209,54.8684,54.6689,54.7829,32219.0
2021-07-09 11:30:00,57.68,57.98,57.66,57.89,17852.0,54.7829,55.0678,54.7639,54.9824,17852.0
2021-07-09 12:00:00,57.9,57.92,57.83,57.85,10082.0,54.9919,55.0109,54.9254,54.9444,10082.0
2021-07-09 12:30:00,57.83,58.08,57.78,58.05,12265.0,54.9254,55.1628,54.8779,55.1343,12265.0
2021-07-09 13:00:00,58.06,58.08,58.0,58.06,6478.0,55.1438,55.1628,55.0868,55.1438,6478.0
2021-07-09 13:30:00,58.03,58.33,57.93,58.23,33994.0,55.1153,55.4003,55.0204,55.3053,33994.0
2021-07-09 14:00:00,58.22,58.29,58.17,58.27,4293.0,55.2958,55.3623,55.2483,55.3433,4293.0
2021-07-09 14:30:00,58.26,58.33,58.26,58.32,5689.0,55.3338,55.4003,55.3338,55.3908,5689.0
2021-07-09 15:00:00,58.34,58.38,58.3,58.36,3036.0,55.4098,55.4478,55.3718,55.4288,3036.0
2021-07-09 15:30:00,58.38,58.43,58.22,58.39,25755.0,55.4478,55.4952,55.2958,55.4572,25755.0
2021-07-12 09:30:00,58.04,58.3,57.81,58.11,9517.0,55.1248,55.3718,54.9064,55.1913,9517.0
2021-07-12 10:00:00,58.14,58.34,58.05,58.21,4713.0,55.2198,55.4098,55.1343,55.2863,4713.0
2021-07-12 10:30:00,58.25,58.26,58.08,58.11,5424.0,55.3243,55.3338,55.1628,55.1913,5424.0
2021-07-12 11:00:00,58.17,58.17,57.86,57.92,3778.0,55.2483,55.2483,54.9539,55.0109,3778.0
2021-07-12 11:30:00,57.94,57.94,57.76,57.88,4390.0,55.0299,55.0299,54.8589,54.9729,4390.0
2021-07-12 12:00:00,57.89,57.92,57.67,57.69,4485.0,54.9824,55.0109,54.7734,54.7924,4485.0
2021-07-12 12:30:00,57.68,57.77,57.6,57.62,6370.0,54.7829,54.8684,54.7069,54.7259,6370.0
2021-07-12 13:00:00,57.62,57.73,57.61,57.73,3351.0,54.7259,54.8304,54.7164,54.8304,3351.0
2021-07-12 13:30:00,57.72,57.91,57.71,57.89,12579.0,54.8209,55.0014,54.8114,54.9824,12579.0
2021-07-12 14:00:00,57.93,57.96,57.84,57.91,11386.0,55.0204,55.0488,54.9349,55.0014,11386.0
2021-07-12 14:30:00,57.94,57.94,57.74,57.74,3492.0,55.0299,55.0299,54.8399,54.8399,3492.0
2021-07-12 15:00:00,57.76,57.84,57.73,57.84,14306.0,54.8589,54.9349,54.8304,54.9349,14306.0
2021-07-12 15:30:00,57.85,58.02,57.77,58.01,87972.0,54.9444,55.1058,54.8684,55.0963,87972.0
2021-07-13 09:30:00,57.65,57.87,57.47,57.87,15567.0,54.7544,54.9634,54.5835,54.9634,15567.0
2021-07-13 10:00:00,57.79,57.94,57.78,57.79,4851.0,54.8874,55.0299,54.8779,54.8874,4851.0
2021-07-13 10:30:00,57.82,57.83,57.73,57.78,5013.0,54.9159,54.9254,54.8304,54.8779,5013.0
2021-07-13 11:00:00,57.78,57.9,57.73,57.88,3205.0,54.8779,54.9919,54.8304,54.9729,3205.0
2021-07-13 11:30:00,57.85,57.86,57.74,57.84,4674.0,54.9444,54.9539,54.8399,54.9349,4674.0
2021-07-13 12:00:00,57.87,57.93,57.72,57.76,5828.0,54.9634,55.0204,54.8209,54.8589,5828.0
2021-07-13 12:30:00,57.74,57.82,57.71,57.73,5208.0,54.8399,54.9159,54.8114,54.8304,5208.0
2021-07-13 13:00:00,57.74,57.74,57.67,57.73,5627.0,54.8399,54.8399,54.7734,54.8304,5627.0
2021-07-13 13:30:00,57.72,57.76,57.67,57.75,5130.0,54.8209,54.8589,54.7734,54.8494,5130.0
2021-07-13 14:00:00,57.72,57.78,57.69,57.69,16817.0,54.8209,54.8779,54.7924,54.7924,16817.0
2021-07-13 14:30:00,57.66,57.68,57.52,57.66,7454.0,54.7639,54.7829,54.6309,54.7639,7454.0
2021-07-13 15:00:00,57.71,57.9,57.7,57.78,16434.0,54.8114,54.9919,54.8019,54.8779,16434.0
2021-07-13 15:30:00,57.77,58.02,57.75,57.94,94217.0,54.8684,55.1058,54.8494,55.0299,94217.0
2021-07-14 09:30:00,57.96,58.34,57.83,57.83,8640.0,55.0488,55.4098,54.9254,54.9254,8640.0
2021-07-14 10:00:00,57.78,57.84,57.6,57.75,3639.0,54.8779,54.9349,54.7069,54.8494,3639.0
2021-07-14 10:30:00,57.55,57.62,57.48,57.48,2350.0,54.6594,54.7259,54.593,54.593,2350.0
2021-07-14 11:00:00,57.42,57.42,57.15,57.26,17987.0,54.536,54.536,54.2795,54.384,17987.0
2021-07-14 11:30:00,57.32,57.32,56.99,57.04,5112.0,54.441,54.441,54.1276,54.1751,5112.0
2021-07-14 12:00:00,57.08,57.18,57.06,57.1,7102.0,54.213,54.308,54.1941,54.232,7102.0
2021-07-14 12:30:00,57.14,57.16,57.08,57.16,2117.0,54.27,54.289,54.213,54.289,2117.0
2021-07-14 13:00:00,57.12,57.17,57.06,57.1,11234.0,54.251,54.2985,54.1941,54.232,11234.0
2021-07-14 13:30:00,57.12,57.28,57.12,57.25,6000.0,54.251,54.403,54.251,54.3745,6000.0
2021-07-14 14:00:00,57.25,57.49,57.25,57.48,9847.0,54.3745,54.6025,54.3745,54.593,9847.0
2021-07-14 14:30:00,57.44,57.54,57.4,57.42,18930.0,54.555,54.6499,54.517,54.536,18930.0
2021-07-14 15:00:00,57.43,57.5,57.37,57.47,9342.0,54.5455,54.612,54.4885,54.5835,9342.0
2021-07-14 15:30:00,57.46,57.46,57.29,57.29,70971.0,54.574,54.574,54.4125,54.4125,70971.0
2021-07-15 09:30:00,56.89,57.14,56.82,57.12,9936.0,54.0326,54.27,53.9661,54.251,9936.0
2021-07-15 10:00:00,57.09,57.45,57.08,57.38,16791.0,54.2225,54.5645,54.213,54.498,16791.0
2021-07-15 10:30:00,57.44,57.52,57.23,57.34,3544.0,54.555,54.6309,54.3555,54.46,3544.0
2021-07-15 11:00:00,57.32,57.34,57.17,57.17,1689.0,54.441,54.46,54.2985,54.2985,1689.0
2021-07-15 11:30:00,57.16,57.5,57.16,57.5,7990.0,54.289,54.612,54.289,54.612,7990.0
2021-07-15 12:00:00,57.49,57.49,57.24,57.29,2077.0,54.6025,54.6025,54.365,54.4125,2077.0
2021-07-15 12:30:00,57.28,57.37,57.2,57.2,4189.0,54.403,54.4885,54.327,54.327,4189.0
2021-07-15 13:00:00,57.21,57.21,57.02,57.11,4647.0,54.3365,54.3365,54.1561,54.2415,4647.0
2021-07-15 13:30:00,57.09,57.1,56.92,56.95,8905.0,54.2225,54.232,54.0611,54.0896,8905.0
2021-07-15 14:00:00,56.92,57.08,56.92,57.08,3406.0,54.0611,54.213,54.0611,54.213,3406.0
2021-07-15 14:30:00,57.07,57.11,57.04,57.11,2033.0,54.2035,54.2415,54.1751,54.2415,2033.0
2021-07-15 15:00:00,57.13,57.19,57.04,57.19,6303.0,54.2605,54.3175,54.1751,54.3175,6303.0
2021-07-15 15:30:00,57.19,57.21,56.99,57.05,22722.0,54.3175,54.3365,54.1276,54.1846,22722.0
2021-07-16 09:30:00,57.42,57.42,56.84,56.99,4524.0,54.536,54.536,53.9851,54.1276,4524.0
2021-07-16 10:00:00,56.86,56.99,56.64,56.71,9758.0,54.0041,54.1276,53.7951,53.8616,9758.0
2021-07-16 10:30:00,56.79,57.08,56.79,57.08,3924.0,53.9376,54.213,53.9376,54.213,3924.0
2021-07-16 11:00:00,57.07,57.28,56.99,57.28,4771.0,54.2035,54.403,54.1276,54.403,4771.0
2021-07-16 11:30:00,57.29,57.41,57.28,57.4,4038.0,54.4125,54.5265,54.403,54.517,4038.0
2021-07-16 12:00:00,57.34,57.42,57.29,57.29,2239.0,54.46,54.536,54.4125,54.4125,2239.0
2021-07-16 12:30:00,57.24,57.32,57.2,57.25,5872.0,54.365,54.441,54.327,54.3745,5872.0
2021-07-16 13:00:00,57.3,57.3,57.22,57.23,10742.0,54.422,54.422,54.346,54.3555,10742.0
2021-07-16 13:30:00,57.22,57.31,57.21,57.3,7929.0,54.346,54.4315,54.3365,54.422,7929.0
2021-07-16 14:00:00,57.25,57.31,57.22,57.23,4971.0,54.3745,54.4315,54.346,54.3555,4971.0
2021-07-16 14:30:00,57.24,57.38,57.23,57.36,10963.0,54.365,54.498,54.3555,54.479,10963.0
2021-07-16 15:00:00,57.36,57.38,57.26,57.29,22144.0,54.479,54.498,54.384,54.4125,22144.0
2021-07-16 15:30:00,57.29,57.37,57.15,57.16,74644.0,54.4125,54.4885,54.2795,54.289,74644.0
2021-07-19 09:30:00,56.84,56.84,55.79,55.86,33493.0,53.9851,53.9851,52.9878,53.0543,33493.0
2021-07-19 10:00:00,55.86,55.86,55.07,55.3,17100.0,53.0543,53.0543,52.304,52.5225,17100.0
2021-07-19 10:30:00,55.25,55.67,55.2,55.52,8346.0,52.475,52.8739,52.4275,52.7314,8346.0
2021-07-19 11:00:00,55.55,55.57,55.31,55.38,7066.0,52.7599,52.7789,52.5319,52.5984,7066.0
2021-07-19 11:30:00,55.4,55.54,55.39,55.49,7605.0,52.6174,52.7504,52.6079,52.7029,7605.0
2021-07-19 12:00:00,55.48,55.48,55.11,55.18,20622.0,52.6934,52.6934,52.342,52.4085,20622.0
2021-07-19 12:30:00,55.06,55.25,55.06,55.25,10026.0,52.2945,52.475,52.2945,52.475,10026.0
2021-07-19 13:00:00,55.26,55.43,55.26,55.31,15639.0,52.4845,52.6459,52.4845,52.5319,15639.0
2021-07-19 13:30:00,55.29,55.29,55.0,55.02,9075.0,52.513,52.513,52.2375,52.2565,9075.0
2021-07-19 14:00:00,55.07,55.29,55.07,55.29,10375.0,52.304,52.513,52.304,52.513,10375.0
2021-07-19 14:30:00,55.27,55.27,55.0,55.05,10564.0,52.494,52.494,52.2375,52.285,10564.0
2021-07-19 15:00:00,55.06,55.23,54.98,55.18,14083.0,52.2945,52.456,52.2185,52.4085,14083.0
2021-07-19 15:30:00,55.17,55.35,55.15,55.35,50019.0,52.399,52.5699,52.38,52.5699,50019.0
2021-07-20 09:30:00,55.41,56.67,55.41,56.66,10984.0,52.6269,53.8236,52.6269,53.8141,10984.0
2021-07-20 10:00:00,56.66,57.25,56.66,57.22,23681.0,53.8141,54.3745,53.8141,54.346,23681.0
2021-07-20 10:30:00,57.24,57.41,57.04,57.39,9792.0,54.365,54.5265,54.1751,54.5075,9792.0
2021-07-20 11:00:00,57.37,57.5,57.28,57.37,8834.0,54.4885,54.612,54.403,54.4885,8834.0
2021-07-20 11:30:00,57.32,57.62,57.12,57.6,8744.0,54.441,54.7259,54.251,54.7069,8744.0
2021-07-20 12:00:00,57.62,57.73,57.44,57.63,9278.0,54.7259,54.8304,54.555,54.7354,9278.0
2021-07-20 12:30:00,57.62,57.83,57.62,57.76,8334.0,54.7259,54.9254,54.7259,54.8589,8334.0
2021-07-20 13:00:00,57.79,57.87,57.55,57.85,15514.0,54.8874,54.9634,54.6594,54.9444,15514.0
2021-07-20 13:30:00,57.86,58.01,57.82,57.87,14805.0,54.9539,55.0963,54.9159,54.9634,14805.0
2021-07-20 14:00:00,57.91,58.1,57.91,58.01,22335.0,55.0014,55.1818,55.0014,55.0963,22335.0
2021-07-20 14:30:00,58.0,58.12,57.95,57.98,19143.0,55.0868,55.2008,55.0393,55.0678,19143.0
2021-07-20 15:00:00,57.98,58.23,57.95,58.15,28864.0,55.0678,55.3053,55.0393,55.2293,28864.0
2021-07-20 15:30:00,58.18,58.39,57.93,58.07,164499.0,55.2578,55.4572,55.0204,55.1533,164499.0
2021-07-21 09:30:00,58.48,58.56,58.19,58.56,13359.0,55.5427,55.6187,55.2673,55.6187,13359.0
2021-07-21 10:00:00,58.58,58.65,57.88,57.88,5214.0,55.6377,55.7042,54.9729,54.9729,5214.0
2021-07-21 10:30:00,57.87,58.02,57.75,57.78,7855.0,54.9634,55.1058,54.8494,54.8779,7855.0
2021-07-21 11:00:00,57.76,57.79,57.54,57.66,4988.0,54.8589,54.8874,54.6499,54.7639,4988.0
2021-07-21 11:30:00,57.7,58.12,57.7,58.04,6336.0,54.8019,55.2008,54.8019,55.1248,6336.0
2021-07-21 12:00:00,58.03,58.11,57.96,57.96,7282.0,55.1153,55.1913,55.0488,55.0488,7282.0
2021-07-21 12:30:00,57.95,57.99,57.68,57.86,8098.0,55.0393,55.0773,54.7829,54.9539,8098.0
2021-07-21 13:00:00,57.88,57.96,57.82,57.91,4779.0,54.9729,55.0488,54.9159,55.0014,4779.0
2021-07-21 13:30:00,57.87,57.89,57.73,57.75,5639.0,54.9634,54.9824,54.8304,54.8494,5639.0
2021-07-21 14:00:00,57.75,57.8,57.7,57.75,6701.0,54.8494,54.8969,54.8019,54.8494,6701.0
2021-07-21 14:30:00,57.76,58.0,57.75,57.96,6397.0,54.8589,55.0868,54.8494,55.0488,6397.0
2021-07-21 15:00:00,57.98,57.98,57.8,57.85,7600.0,55.0678,55.0678,54.8969,54.9444,7600.0
2021-07-21 15:30:00,57.85,58.05,57.74,57.83,76023.0,54.9444,55.1343,54.8399,54.9254,76023.0
2021-07-22 09:30:00,57.97,57.97,56.91,57.0,7597.0,55.0583,55.0583,54.0516,54.1371,7597.0
2021-07-22 10:00:00,57.03,57.38,57.03,57.19,3755.0,54.1656,54.498,54.1656,54.3175,3755.0
2021-07-22 10:30:00,57.26,57.3,57.18,57.23,3435.0,54.384,54.422,54.308,54.3555,3435.0
2021-07-22 11:00:00,57.2,57.28,57.1,57.14,4679.0,54.327,54.403,54.232,54.27,4679.0
2021-07-22 11:30:00,57.07,57.19,56.95,56.95,3501.0,54.2035,54.3175,54.0896,54.0896,3501.0
2021-07-22 12:00:00,56.92,57.1,56.87,57.1,6633.0,54.0611,54.232,54.0136,54.232,6633.0
2021-07-22 12:30:00,57.12,57.23,57.12,57.23,1300.0,54.251,54.3555,54.251,54.3555,1300.0
2021-07-22 13:00:00,57.24,57.3,57.2,57.26,2585.0,54.365,54.422,54.327,54.384,2585.0
2021-07-22 13:30:00,57.26,57.39,57.26,57.39,4768.0,54.384,54.5075,54.384,54.5075,4768.0
2021-07-22 14:00:00,57.35,57.61,57.35,57.59,6785.0,54.4695,54.7164,54.4695,54.6974,6785.0
2021-07-22 14:30:00,57.62,57.65,57.49,57.6,3950.0,54.7259,54.7544,54.6025,54.7069,3950.0
2021-07-22 15:00:00,57.59,57.61,57.35,57.44,7543.0,54.6974,54.7164,54.4695,54.555,7543.0
2021-07-22 15:30:00,57.44,57.52,57.42,57.5,30408.0,54.555,54.6309,54.536,54.612,30408.0
2021-07-23 09:30:00,57.84,57.84,57.44,57.44,2944.0,54.9349,54.9349,54.555,54.555,2944.0
2021-07-23 10:00:00,57.54,57.77,57.54,57.66,3059.0,54.6499,54.8684,54.6499,54.7639,3059.0
2021-07-23 10:30:00,57.65,57.75,57.65,57.67,6060.0,54.7544,54.8494,54.7544,54.7734,6060.0
2021-07-23 11:00:00,57.67,57.68,57.53,57.58,1266.0,54.7734,54.7829,54.6404,54.6879,1266.0
2021-07-23 11:30:00,57.58,57.58,57.34,57.39,2695.0,54.6879,54.6879,54.46,54.5075,2695.0
2021-07-23 12:00:00,57.37,57.47,57.29,57.41,4263.0,54.4885,54.5835,54.4125,54.5265,4263.0
2021-07-23 12:30:00,57.39,57.41,57.32,57.38,2999.0,54.5075,54.5265,54.441,54.498,2999.0
2021-07-23 13:00:00,57.36,57.45,57.34,57.41,1692.0,54.479,54.5645,54.46,54.5265,1692.0
2021-07-23 13:30:00,57.37,57.71,57.37,57.7,5090.0,54.4885,54.8114,54.4885,54.8019,5090.0
2021-07-23 14:00:00,57.7,57.71,57.6,57.6,7434.0,54.8019,54.8114,54.7069,54.7069,7434.0
2021-07-23 14:30:00,57.63,57.71,57.55,57.59,6510.0,54.7354,54.8114,54.6594,54.6974,6510.0
2021-07-23 15:00:00,57.6,57.63,57.54,57.62,8221.0,54.7069,54.7354,54.6499,54.7259,8221.0
2021-07-23 15:30:00,57.65,57.8,57.62,57.71,45002.0,54.7544,54.8969,54.7259,54.8114,45002.0
2021-07-26 09:30:00,57.63,57.78,57.4,57.62,10554.0,54.7354,54.8779,54.517,54.7259,10554.0
2021-07-26 10:00:00,57.71,57.79,57.6,57.68,4284.0,54.8114,54.8874,54.7069,54.7829,4284.0
2021-07-26 10:30:00,57.65,57.65,57.35,57.42,4114.0,54.7544,54.7544,54.4695,54.536,4114.0
2021-07-26 11:00:00,57.46,57.6,57.37,57.56,10361.0,54.574,54.7069,54.4885,54.6689,10361.0
2021-07-26 11:30:00,57.52,57.67,57.52,57.54,8793.0,54.6309,54.7734,54.6309,54.6499,8793.0
2021-07-26 12:00:00,57.52,57.58,57.44,57.58,4748.0,54.6309,54.6879,54.555,54.6879,4748.0
2021-07-26 12:30:00,57.59,57.59,57.49,57.56,4891.0,54.6974,54.6974,54.6025,54.6689,4891.0
2021-07-26 13:00:00,57.53,57.58,57.46,57.47,2034.0,54.6404,54.6879,54.574,54.5835,2034.0
2021-07-26 13:30:00,57.44,57.53,57.44,57.53,2882.0,54.555,54.6404,54.555,54.6404,2882.0
2021-07-26 14:00:00,57.52,57.57,57.48,57.51,4710.0,54.6309,54.6784,54.593,54.6214,4710.0
2021-07-26 14:30:00,57.53,57.55,57.43,57.46,6704.0,54.6404,54.6594,54.5455,54.574,6704.0
2021-07-26 15:00:00,57.47,57.67,57.44,57.67,8239.0,54.5835,54.7734,54.555,54.7734,8239.0
2021-07-26 15:30:00,57.63,57.7,57.58,57.58,42279.0,54.7354,54.8019,54.6879,54.6879,42279.0
2021-07-27 09:30:00,57.58,57.58,57.15,57.56,6252.0,54.6879,54.6879,54.2795,54.6689,6252.0
2021-07-27 10:00:00,57.61,57.7,57.47,57.64,1975.0,54.7164,54.8019,54.5835,54.7449,1975.0
2021-07-27 10:30:00,57.68,57.85,57.68,57.85,2037.0,54.7829,54.9444,54.7829,54.9444,2037.0
2021-07-27 11:00:00,57.8,57.89,57.66,57.71,11286.0,54.8969,54.9824,54.7639,54.8114,11286.0
2021-07-27 11:30:00,57.63,57.63,57.41,57.41,3972.0,54.7354,54.7354,54.5265,54.5265,3972.0
2021-07-27 12:00:00,57.38,57.46,57.14,57.27,27291.0,54.498,54.574,54.27,54.3935,27291.0
2021-07-27 12:30:00,57.23,57.33,57.2,57.22,6754.0,54.3555,54.4505,54.327,54.346,6754.0
2021-07-27 13:00:00,57.32,57.38,57.3,57.3,11501.0,54.441,54.498,54.422,54.422,11501.0
2021-07-27 13:30:00,57.27,57.44,57.27,57.35,3714.0,54.3935,54.555,54.3935,54.4695,3714.0
2021-07-27 14:00:00,57.31,57.44,57.3,57.44,4541.0,54.4315,54.555,54.422,54.555,4541.0
2021-07-27 14:30:00,57.45,57.45,57.36,57.38,3173.0,54.5645,54.5645,54.479,54.498,3173.0
2021-07-27 15:00:00,57.44,57.51,57.37,57.45,4183.0,54.555,54.6214,54.4885,54.5645,4183.0
2021-07-27 15:30:00,57.43,57.48,57.33,57.36,33904.0,54.5455,54.593,54.4505,54.479,33904.0
2021-07-28 09:30:00,57.76,57.86,57.19,57.31,8521.0,54.8589,54.9539,54.3175,54.4315,8521.0
2021-07-28 10:00:00,57.42,57.42,56.72,56.92,5928.0,54.536,54.536,53.8711,54.0611,5928.0
2021-07-28 10:30:00,56.85,57.0,56.81,56.95,4301.0,53.9946,54.1371,53.9566,54.0896,4301.0
2021-07-28 11:00:00,56.98,57.13,56.9,57.09,5679.0,54.1181,54.2605,54.0421,54.2225,5679.0
2021-07-28 11:30:00,57.12,57.4,57.08,57.35,4859.0,54.251,54.517,54.213,54.4695,4859.0
2021-07-28 12:00:00,57.43,57.44,57.21,57.23,3388.0,54.5455,54.555,54.3365,54.3555,3388.0
2021-07-28 12:30:00,57.27,57.28,57.13,57.21,4257.0,54.3935,54.403,54.2605,54.3365,4257.0
2021-07-28 13:00:00,57.18,57.33,57.18,57.22,1910.0,54.308,54.4505,54.308,54.346,1910.0
2021-07-28 13:30:00,57.23,57.41,57.23,57.38,1471.0,54.3555,54.5265,54.3555,54.498,1471.0
2021-07-28 14:00:00,57.4,57.6,57.38,57.59,2190.0,54.517,54.7069,54.498,54.6974,2190.0
2021-07-28 14:30:00,57.63,57.82,57.62,57.78,3523.0,54.7354,54.9159,54.7259,54.8779,3523.0
2021-07-28 15:00:00,57.8,57.8,57.56,57.65,4367.0,54.8969,54.8969,54.6689,54.7544,4367.0
2021-07-28 15:30:00,57.67,57.67,57.5,57.56,21596.0,54.7734,54.7734,54.612,54.6689,21596.0
2021-07-29 09:30:00,57.7,57.99,57.58,57.72,4288.0,54.8019,55.0773,54.6879,54.8209,4288.0
2021-07-29 10:00:00,57.72,58.12,57.72,58.12,2508.0,54.8209,55.2008,54.8209,55.2008,2508.0
2021-07-29 10:30:00,58.1,58.25,58.1,58.22,3580.0,55.1818,55.3243,55.1818,55.2958,3580.0
2021-07-29 11:00:00,58.17,58.33,58.14,58.26,3141.0,55.2483,55.4003,55.2198,55.3338,3141.0
2021-07-29 11:30:00,58.31,58.38,58.2,58.38,3784.0,55.3813,55.4478,55.2768,55.4478,3784.0
2021-07-29 12:00:00,58.35,58.4,58.31,58.4,3001.0,55.4193,55.4667,55.3813,55.4667,3001.0
2021-07-29 12:30:00,58.38,58.4,58.26,58.37,4598.0,55.4478,55.4667,55.3338,55.4383,4598.0
2021-07-29 13:00:00,58.34,58.43,58.34,58.38,1368.0,55.4098,55.4952,55.4098,55.4478,1368.0
2021-07-29 13:30:00,58.39,58.4,58.28,58.29,2640.0,55.4572,55.4667,55.3528,55.3623,2640.0
2021-07-29 14:00:00,58.23,58.37,58.23,58.32,6959.0,55.3053,55.4383,55.3053,55.3908,6959.0
2021-07-29 14:30:00,58.3,58.38,58.24,58.3,14616.0,55.3718,55.4478,55.3148,55.3718,14616.0
2021-07-29 15:00:00,58.3,58.36,58.0,58.0,48219.0,55.3718,55.4288,55.0868,55.0868,48219.0
2021-07-29 15:30:00,58.02,58.06,57.78,57.81,39928.0,55.1058,55.1438,54.8779,54.9064,39928.0
2021-07-30 09:30:00,57.5,57.98,57.5,57.98,3333.0,54.612,55.0678,54.612,55.0678,3333.0
2021-07-30 10:00:00,57.89,58.01,57.64,57.7,3565.0,54.9824,55.0963,54.7449,54.8019,3565.0
2021-07-30 10:30:00,57.65,57.7,57.5,57.5,2904.0,54.7544,54.8019,54.612,54.612,2904.0
2021-07-30 11:00:00,57.54,57.8,57.46,57.73,4038.0,54.6499,54.8969,54.574,54.8304,4038.0
2021-07-30 11:30:00,57.75,57.8,57.65,57.68,2601.0,54.8494,54.8969,54.7544,54.7829,2601.0
2021-07-30 12:00:00,57.64,57.77,57.58,57.6,5424.0,54.7449,54.8684,54.6879,54.7069,5424.0
2021-07-30 12:30:00,57.59,57.59,57.4,57.4,8942.0,54.6974,54.6974,54.517,54.517,8942.0
2021-07-30 13:00:00,57.42,57.55,57.36,57.48,5859.0,54.536,54.6594,54.479,54.593,5859.0
2021-07-30 13:30:00,57.48,57.57,57.44,57.46,7280.0,54.593,54.6784,54.555,54.574,7280.0
2021-07-30 14:00:00,57.46,57.49,57.37,57.37,3039.0,54.574,54.6025,54.4885,54.4885,3039.0
2021-07-30 14:30:00,57.36,57.36,57.3,57.36,3832.0,54.479,54.479,54.422,54.479,3832.0
2021-07-30 15:00:00,57.39,57.5,57.36,57.45,3871.0,54.5075,54.612,54.479,54.5645,3871.0
2021-07-30 15:30:00,57.45,57.46,57.31,57.44,25224.0,54.5645,54.574,54.4315,54.555,25224.0
2021-08-02 09:30:00,57.89,58.16,57.53,57.53,14555.0,54.9824,55.2388,54.6404,54.6404,14555.0
2021-08-02 10:00:00,57.5,57.65,57.42,57.48,4591.0,54.612,54.7544,54.536,54.593,4591.0
2021-08-02 10:30:00,57.51,57.62,57.41,57.41,6146.0,54.6214,54.7259,54.5265,54.5265,6146.0
2021-08-02 11:00:00,57.43,57.52,57.37,57.47,5884.0,54.5455,54.6309,54.4885,54.5835,5884.0
2021-08-02 11:30:00,57.45,57.52,57.34,57.37,9621.0,54.5645,54.6309,54.46,54.4885,9621.0
2021-08-02 12:00:00,57.32,57.66,57.31,57.52,9780.0,54.441,54.7639,54.4315,54.6309,9780.0
2021-08-02 12:30:00,57.55,57.61,57.44,57.44,3334.0,54.6594,54.7164,54.555,54.555,3334.0
2021-08-02 13:00:00,57.48,57.48,57.35,57.36,2969.0,54.593,54.593,54.4695,54.479,2969.0
2021-08-02 13:30:00,57.37,57.45,57.31,57.36,11552.0,54.4885,54.5645,54.4315,54.479,11552.0
2021-08-02 14:00:00,57.37,57.45,57.3,57.3,1624.0,54.4885,54.5645,54.422,54.422,1624.0
2021-08-02 14:30:00,57.28,57.31,57.13,57.13,8081.0,54.403,54.4315,54.2605,54.2605,8081.0
2021-08-02 15:00:00,57.14,57.14,56.96,57.1,11008.0,54.27,54.27,54.0991,54.232,11008.0
2021-08-02 15:30:00,57.1,57.16,56.76,56.96,42239.0,54.232,54.289,53.9091,54.0991,42239.0
2021-08-03 09:30:00,55.5,55.5,52.47,54.13,81324.0,52.7124,52.7124,49.8346,51.4112,81324.0
2021-08-03 10:00:00,54.03,55.27,53.21,55.25,45598.0,51.3162,52.494,50.5374,52.475,45598.0
2021-08-03 10:30:00,55.27,55.66,54.67,55.02,36927.0,52.494,52.8644,51.9241,52.2565,36927.0
2021-08-03 11:00:00,55.0,55.43,55.0,55.32,11322.0,52.2375,52.6459,52.2375,52.5414,11322.0
2021-08-03 11:30:00,55.26,56.28,55.17,56.05,118347.0,52.4845,53.4532,52.399,53.2348,118347.0
2021-08-03 12:00:00,55.95,56.0,55.49,55.8,15815.0,53.1398,53.1873,52.7029,52.9973,15815.0
2021-08-03 12:30:00,55.78,55.87,55.44,55.63,38973.0,52.9783,53.0638,52.6554,52.8359,38973.0
2021-08-03 13:00:00,55.59,55.86,55.49,55.53,92288.0,52.7979,53.0543,52.7029,52.7409,92288.0
2021-08-03 13:30:00,55.53,55.64,55.43,55.52,20813.0,52.7409,52.8454,52.6459,52.7314,20813.0
2021-08-03 14:00:00,55.54,55.56,55.2,55.3,22182.0,52.7504,52.7694,52.4275,52.5225,22182.0
2021-08-03 14:30:00,55.31,55.46,55.27,55.38,13245.0,52.5319,52.6744,52.494,52.5984,13245.0
2021-08-03 15:00:00,55.41,56.05,55.29,55.4,54008.0,52.6269,53.2348,52.513,52.6174,54008.0
2021-08-03 15:30:00,55.41,55.5,55.15,55.17,137745.0,52.6269,52.7124,52.38,52.399,137745.0
2021-08-04 09:30:00,54.44,55.11,54.37,55.11,38389.0,51.7056,52.342,51.6392,52.342,38389.0
2021-08-04 10:00:00,55.0,55.3,54.86,54.9,18768.0,52.2375,52.5225,52.1046,52.1425,18768.0
2021-08-04 10:30:00,54.8,55.02,54.41,54.53,21778.0,52.0476,52.2565,51.6772,51.7911,21778.0
2021-08-04 11:00:00,54.49,54.71,54.45,54.57,19318.0,51.7531,51.9621,51.7151,51.8291,19318.0
2021-08-04 11:30:00,54.54,54.61,54.4,54.45,13758.0,51.8006,51.8671,51.6677,51.7151,13758.0
2021-08-04 12:00:00,54.46,54.55,54.3,54.34,17116.0,51.7246,51.8101,51.5727,51.6107,17116.0
2021-08-04 12:30:00,54.32,54.4,54.03,54.05,21636.0,51.5917,51.6677,51.3162,51.3352,21636.0
2021-08-04 13:00:00,54.02,54.03,53.92,53.99,9662.0,51.3067,51.3162,51.2118,51.2782,9662.0
2021-08-04 13:30:00,54.0,54.08,53.64,53.73,21229.0,51.2877,51.3637,50.9458,51.0313,21229.0
2021-08-04 14:00:00,53.75,53.87,53.68,53.79,23627.0,51.0503,51.1643,50.9838,51.0883,23627.0
2021-08-04 14:30:00,53.76,53.79,53.53,53.74,36455.0,51.0598,51.0883,50.8414,51.0408,36455.0
2021-08-04 15:00:00,53.7,53.7,53.4,53.54,31658.0,51.0028,51.0028,50.7179,50.8509,31658.0
2021-08-04 15:30:00,53.55,53.55,52.85,52.88,132453.0,50.8603,50.8603,50.1955,50.224,132453.0
2021-08-05 09:30:00,52.97,53.32,52.79,53.27,12668.0,50.3095,50.6419,50.1385,50.5944,12668.0
2021-08-05 10:00:00,53.27,53.3,52.89,53.09,20422.0,50.5944,50.6229,50.2335,50.4235,20422.0
2021-08-05 10:30:00,53.06,53.37,53.0,53.34,16367.0,50.395,50.6894,50.338,50.6609,16367.0
2021-08-05 11:00:00,53.34,53.46,53.24,53.38,58027.0,50.6609,50.7749,50.5659,50.6989,58027.0
2021-08-05 11:30:00,53.35,53.57,53.23,53.25,30414.0,50.6704,50.8793,50.5564,50.5754,30414.0
2021-08-05 12:00:00,53.25,53.27,53.13,53.13,17953.0,50.5754,50.5944,50.4614,50.4614,17953.0
2021-08-05 12:30:00,53.13,53.16,53.05,53.12,27897.0,50.4614,50.4899,50.3855,50.4519,27897.0
2021-08-05 13:00:00,53.16,53.16,53.02,53.03,23892.0,50.4899,50.4899,50.357,50.3665,23892.0
2021-08-05 13:30:00,53.03,53.27,52.97,53.2,54825.0,50.3665,50.5944,50.3095,50.5279,54825.0
2021-08-05 14:00:00,53.17,53.2,53.01,53.02,24183.0,50.4994,50.5279,50.3475,50.357,24183.0
2021-08-05 14:30:00,53.05,53.05,52.78,52.8,22562.0,50.3855,50.3855,50.129,50.148,22562.0
2021-08-05 15:00:00,52.8,52.8,52.47,52.48,22855.0,50.148,50.148,49.8346,49.8441,22855.0
2021-08-05 15:30:00,52.48,52.66,52.31,52.65,153245.0,49.8441,50.0151,49.6826,50.0056,153245.0
2021-08-06 09:30:00,53.04,53.5,53.04,53.29,8546.0,50.376,50.8129,50.376,50.6134,8546.0
2021-08-06 10:00:00,53.31,53.49,53.02,53.35,8682.0,50.6324,50.8034,50.357,50.6704,8682.0
2021-08-06 10:30:00,53.37,53.74,53.25,53.72,16147.0,50.6894,51.0408,50.5754,51.0218,16147.0
2021-08-06 11:00:00,53.71,53.73,53.4,53.68,15552.0,51.0123,51.0313,50.7179,50.9838,15552.0
2021-08-06 11:30:00,53.64,53.72,53.54,53.65,14147.0,50.9458,51.0218,50.8509,50.9553,14147.0
2021-08-06 12:00:00,53.66,53.8,53.63,53.7,12656.0,50.9648,51.0978,50.9363,51.0028,12656.0
2021-08-06 12:30:00,53.69,54.01,53.69,53.97,12385.0,50.9933,51.2972,50.9933,51.2593,12385.0
2021-08-06 13:00:00,53.99,53.99,53.91,53.95,5569.0,51.2782,51.2782,51.2023,51.2403,5569.0
2021-08-06 13:30:00,53.94,54.01,53.82,54.01,11777.0,51.2308,51.2972,51.1168,51.2972,11777.0
2021-08-06 14:00:00,53.93,54.01,53.89,53.97,5069.0,51.2213,51.2972,51.1833,51.2593,5069.0
2021-08-06 14:30:00,53.98,53.98,53.89,53.95,8400.0,51.2688,51.2688,51.1833,51.2403,8400.0
2021-08-06 15:00:00,53.95,54.03,53.91,53.97,19929.0,51.2403,51.3162,51.2023,51.2593,19929.0
2021-08-06 15:30:00,53.96,54.0,53.78,53.96,70163.0,51.2498,51.2877,51.0788,51.2498,70163.0
2021-08-09 09:30:00,54.3,54.3,53.61,54.0,22439.0,51.5727,51.5727,50.9173,51.2877,22439.0
2021-08-09 10:00:00,54.02,54.43,53.97,54.38,25174.0,51.3067,51.6961,51.2593,51.6487,25174.0
2021-08-09 10:30:00,54.36,54.54,54.16,54.26,25566.0,51.6297,51.8006,51.4397,51.5347,25566.0
2021-08-09 11:00:00,54.18,54.27,54.18,54.23,10297.0,51.4587,51.5442,51.4587,51.5062,10297.0
2021-08-09 11:30:00,54.22,54.29,54.16,54.21,12545.0,51.4967,51.5632,51.4397,51.4872,12545.0
2021-08-09 12:00:00,54.12,54.27,54.0,54.21,27173.0,51.4017,51.5442,51.2877,51.4872,27173.0
2021-08-09 12:30:00,54.21,54.35,54.15,54.28,10873.0,51.4872,51.6202,51.4302,51.5537,10873.0
2021-08-09 13:00:00,54.24,54.25,54.16,54.18,8680.0,51.5157,51.5252,51.4397,51.4587,8680.0
2021-08-09 13:30:00,54.18,54.44,54.13,54.41,17545.0,51.4587,51.7056,51.4112,51.6772,17545.0
2021-08-09 14:00:00,54.43,54.6,54.43,54.51,9112.0,51.6961,51.8576,51.6961,51.7721,9112.0
2021-08-09 14:30:00,54.52,54.56,54.34,54.41,11358.0,51.7816,51.8196,51.6107,51.6772,11358.0
2021-08-09 15:00:00,54.42,54.44,54.21,54.21,15630.0,51.6867,51.7056,51.4872,51.4872,15630.0
2021-08-09 15:30:00,54.22,54.31,54.12,54.17,64728.0,51.4967,51.5822,51.4017,51.4492,64728.0
2021-08-10 09:30:00,54.12,54.86,54.12,54.8,16608.0,51.4017,52.1046,51.4017,52.0476,16608.0
2021-08-10 10:00:00,54.66,54.96,54.66,54.87,10324.0,51.9146,52.1995,51.9146,52.114,10324.0
2021-08-10 10:30:00,54.83,55.1,54.77,55.07,8598.0,52.0761,52.3325,52.0191,52.304,8598.0
2021-08-10 11:00:00,55.07,55.25,54.97,55.19,9681.0,52.304,52.475,52.209,52.418,9681.0
2021-08-10 11:30:00,55.21,55.23,55.03,55.23,7881.0,52.437,52.456,52.266,52.456,7881.0
2021-08-10 12:00:00,55.19,55.19,55.05,55.1,7487.0,52.418,52.418,52.285,52.3325,7487.0
2021-08-10 12:30:00,55.09,55.21,54.98,55.21,15347.0,52.323,52.437,52.2185,52.437,15347.0
2021-08-10 13:00:00,55.21,55.33,55.17,55.2,20597.0,52.437,52.5509,52.399,52.4275,20597.0
2021-08-10 13:30:00,55.22,55.43,55.18,55.41,43448.0,52.4465,52.6459,52.4085,52.6269,43448.0
2021-08-10 14:00:00,55.42,55.61,55.37,55.53,22084.0,52.6364,52.8169,52.5889,52.7409,22084.0
2021-08-10 14:30:00,55.54,55.54,55.4,55.44,12962.0,52.7504,52.7504,52.6174,52.6554,12962.0
2021-08-10 15:00:00,55.45,55.47,55.38,55.41,18802.0,52.6649,52.6839,52.5984,52.6269,18802.0
2021-08-10 15:30:00,55.41,55.59,55.27,55.33,77795.0,52.6269,52.7979,52.494,52.5509,77795.0
2021-08-11 09:30:00,55.5,55.5,55.1,55.28,4788.0,52.7124,52.7124,52.3325,52.5035,4788.0
2021-08-11 10:00:00,55.24,55.32,54.96,54.96,7789.0,52.4655,52.5414,52.1995,52.1995,7789.0
2021-08-11 10:30:00,54.96,55.15,54.83,55.13,14041.0,52.1995,52.38,52.0761,52.361,14041.0
2021-08-11 11:00:00,55.14,55.2,55.01,55.14,5527.0,52.3705,52.4275,52.247,52.3705,5527.0
2021-08-11 11:30:00,55.07,55.08,54.96,55.03,8099.0,52.304,52.3135,52.1995,52.266,8099.0
2021-08-11 12:00:00,55.06,55.27,55.05,55.24,6874.0,52.2945,52.494,52.285,52.4655,6874.0
2021-08-11 12:30:00,55.22,55.23,55.14,55.2,3406.0,52.4465,52.456,52.3705,52.4275,3406.0
2021-08-11 13:00:00,55.19,55.23,55.08,55.23,3039.0,52.418,52.456,52.3135,52.456,3039.0
2021-08-11 13:30:00,55.2,55.37,55.2,55.33,2676.0,52.4275,52.5889,52.4275,52.5509,2676.0
2021-08-11 14:00:00,55.31,55.34,55.23,55.25,4707.0,52.5319,52.5604,52.456,52.475,4707.0
2021-08-11 14:30:00,55.26,55.26,55.2,55.2,6054.0,52.4845,52.4845,52.4275,52.4275,6054.0
2021-08-11 15:00:00,55.17,55.4,55.17,55.39,17562.0,52.399,52.6174,52.399,52.6079,17562.0
2021-08-11 15:30:00,55.37,55.73,55.33,55.63,74747.0,52.5889,52.9309,52.5509,52.8359,74747.0
2021-08-12 09:30:00,55.29,55.38,55.18,55.26,11370.0,52.513,52.5984,52.4085,52.4845,11370.0
2021-08-12 10:00:00,55.32,55.39,55.18,55.32,11017.0,52.5414,52.6079,52.4085,52.5414,11017.0
2021-08-12 10:30:00,55.3,55.38,55.21,55.33,4911.0,52.5225,52.5984,52.437,52.5509,4911.0
2021-08-12 11:00:00,55.34,55.6,55.29,55.55,12028.0,52.5604,52.8074,52.513,52.7599,12028.0
2021-08-12 11:30:00,55.52,55.52,55.29,55.37,3429.0,52.7314,52.7314,52.513,52.5889,3429.0
2021-08-12 12:00:00,55.53,55.56,55.52,55.55,1684.0,52.7409,52.7694,52.7314,52.7599,1684.0
2021-08-12 12:30:00,55.54,55.57,55.48,55.48,2208.0,52.7504,52.7789,52.6934,52.6934,2208.0
2021-08-12 13:00:00,55.46,55.77,55.45,55.75,24507.0,52.6744,52.9688,52.6649,52.9498,24507.0
2021-08-12 13:30:00,55.74,55.91,55.74,55.77,15573.0,52.9404,53.1018,52.9404,52.9688,15573.0
2021-08-12 14:00:00,55.76,55.83,55.69,55.73,5993.0,52.9593,53.0258,52.8929,52.9309,5993.0
2021-08-12 14:30:00,55.72,55.78,55.69,55.71,5717.0,52.9214,52.9783,52.8929,52.9119,5717.0
2021-08-12 15:00:00,55.71,55.74,55.55,55.58,7365.0,52.9119,52.9404,52.7599,52.7884,7365.0
2021-08-12 15:30:00,55.59,55.77,55.59,55.63,26804.0,52.7979,52.9688,52.7979,52.8359,26804.0
2021-08-13 09:30:00,55.7,55.7,55.32,55.44,5841.0,52.9024,52.9024,52.5414,52.6554,5841.0
2021-08-13 10:00:00,55.39,55.48,55.27,55.43,10678.0,52.6079,52.6934,52.494,52.6459,10678.0
2021-08-13 10:30:00,55.42,55.54,55.35,55.52,9559.0,52.6364,52.7504,52.5699,52.7314,9559.0
2021-08-13 11:00:00,55.54,55.54,55.43,55.52,5787.0,52.7504,52.7504,52.6459,52.7314,5787.0
2021-08-13 11:30:00,55.54,55.65,55.52,55.53,5214.0,52.7504,52.8549,52.7314,52.7409,5214.0
2021-08-13 12:00:00,55.54,55.58,55.47,55.51,2501.0,52.7504,52.7884,52.6839,52.7219,2501.0
2021-08-13 12:30:00,55.51,55.55,55.39,55.43,5551.0,52.7219,52.7599,52.6079,52.6459,5551.0
2021-08-13 13:00:00,55.4,55.46,55.35,55.4,7552.0,52.6174,52.6744,52.5699,52.6174,7552.0
2021-08-13 13:30:00,55.4,55.53,55.35,55.53,9838.0,52.6174,52.7409,52.5699,52.7409,9838.0
2021-08-13 14:00:00,55.52,55.52,55.42,55.48,6631.0,52.7314,52.7314,52.6364,52.6934,6631.0
2021-08-13 14:30:00,55.48,55.54,55.32,55.41,15804.0,52.6934,52.7504,52.5414,52.6269,15804.0
2021-08-13 15:00:00,55.4,55.5,55.36,55.39,66212.0,52.6174,52.7124,52.5794,52.6079,66212.0
2021-08-13 15:30:00,55.39,55.47,55.26,55.29,74853.0,52.6079,52.6839,52.4845,52.513,74853.0
2021-08-16 09:30:00,55.11,55.19,54.57,54.75,8722.0,52.342,52.418,51.8291,52.0001,8722.0
2021-08-16 10:00:00,54.8,55.24,54.71,55.19,22416.0,52.0476,52.4655,51.9621,52.418,22416.0
2021-08-16 10:30:00,55.24,55.5,55.09,55.42,16098.0,52.4655,52.7124,52.323,52.6364,16098.0
2021-08-16 11:00:00,55.46,55.72,55.43,55.64,16648.0,52.6744,52.9214,52.6459,52.8454,16648.0
2021-08-16 11:30:00,55.64,55.71,55.56,55.59,9957.0,52.8454,52.9119,52.7694,52.7979,9957.0
2021-08-16 12:00:00,55.59,55.69,55.58,55.68,8850.0,52.7979,52.8929,52.7884,52.8834,8850.0
2021-08-16 12:30:00,55.68,55.9,55.67,55.86,23056.0,52.8834,53.0923,52.8739,53.0543,23056.0
2021-08-16 13:00:00,55.86,55.89,55.78,55.84,20339.0,53.0543,53.0828,52.9783,53.0353,20339.0
2021-08-16 13:30:00,55.83,55.83,55.68,55.72,13385.0,53.0258,53.0258,52.8834,52.9214,13385.0
2021-08-16 14:00:00,55.72,55.77,55.6,55.6,14364.0,52.9214,52.9688,52.8074,52.8074,14364.0
2021-08-16 14:30:00,55.6,55.61,55.28,55.28,55954.0,52.8074,52.8169,52.5035,52.5035,55954.0
2021-08-16 15:00:00,55.25,55.36,55.12,55.15,57306.0,52.475,52.5794,52.3515,52.38,57306.0
2021-08-16 15:30:00,55.14,55.45,55.07,55.39,78925.0,52.3705,52.6649,52.304,52.6079,78925.0
2021-08-17 09:30:00,55.25,55.69,55.04,55.69,21813.0,52.475,52.8929,52.2755,52.8929,21813.0
2021-08-17 10:00:00,55.68,55.96,55.45,55.96,17971.0,52.8834,53.1493,52.6649,53.1493,17971.0
2021-08-17 10:30:00,55.99,56.07,55.76,55.78,16321.0,53.1778,53.2538,52.9593,52.9783,16321.0
2021-08-17 11:00:00,55.74,55.93,55.71,55.92,12955.0,52.9404,53.1208,52.9119,53.1113,12955.0
2021-08-17 11:30:00,55.89,55.92,55.82,55.87,10367.0,53.0828,53.1113,53.0163,53.0638,10367.0
2021-08-17 12:00:00,55.92,55.92,55.79,55.8,10229.0,53.1113,53.1113,52.9878,52.9973,10229.0
2021-08-17 12:30:00,55.73,55.73,55.38,55.38,7125.0,52.9309,52.9309,52.5984,52.5984,7125.0
2021-08-17 13:00:00,55.38,55.47,55.29,55.46,23091.0,52.5984,52.6839,52.513,52.6744,23091.0
2021-08-17 13:30:00,55.43,55.51,55.36,55.51,12466.0,52.6459,52.7219,52.5794,52.7219,12466.0
2021-08-17 14:00:00,55.57,55.7,55.52,55.61,17843.0,52.7789,52.9024,52.7314,52.8169,17843.0
2021-08-17 14:30:00,55.59,55.7,55.51,55.7,6840.0,52.7979,52.9024,52.7219,52.9024,6840.0
2021-08-17 15:00:00,55.74,55.84,55.72,55.82,11673.0,52.9404,53.0353,52.9214,53.0163,11673.0
2021-08-17 15:30:00,55.83,55.85,55.62,55.66,42155.0,53.0258,53.0448,52.8264,52.8644,42155.0
2021-08-18 09:30:00,55.35,55.41,55.25,55.37,23134.0,52.7711,52.8283,52.6758,52.7902,23134.0
2021-08-18 10:00:00,55.37,55.48,55.37,55.4,4600.0,52.7902,52.895,52.7902,52.8188,4600.0
2021-08-18 10:30:00,55.45,55.52,55.24,55.38,24620.0,52.8664,52.9332,52.6662,52.7997,24620.0
2021-08-18 11:00:00,55.32,55.38,55.25,55.35,18331.0,52.7425,52.7997,52.6758,52.7711,18331.0
2021-08-18 11:30:00,55.36,55.43,55.26,55.29,14927.0,52.7806,52.8474,52.6853,52.7139,14927.0
2021-08-18 12:00:00,55.32,55.36,55.22,55.29,16497.0,52.7425,52.7806,52.6472,52.7139,16497.0
2021-08-18 12:30:00,55.29,55.37,55.25,55.37,9325.0,52.7139,52.7902,52.6758,52.7902,9325.0
2021-08-18 13:00:00,55.34,55.37,55.26,55.31,10341.0,52.7616,52.7902,52.6853,52.733,10341.0
2021-08-18 13:30:00,55.33,55.38,55.3,55.38,5499.0,52.752,52.7997,52.7234,52.7997,5499.0
2021-08-18 14:00:00,55.41,55.46,55.2,55.36,21523.0,52.8283,52.876,52.6281,52.7806,21523.0
2021-08-18 14:30:00,55.38,55.38,55.25,55.35,15701.0,52.7997,52.7997,52.6758,52.7711,15701.0
2021-08-18 15:00:00,55.3,55.35,55.2,55.22,25226.0,52.7234,52.7711,52.6281,52.6472,25226.0
2021-08-18 15:30:00,55.2,55.36,54.85,54.91,75505.0,52.6281,52.7806,52.2944,52.3516,75505.0
2021-08-19 09:30:00,54.77,55.22,54.23,55.15,27690.0,52.2181,52.6472,51.7033,52.5804,27690.0
2021-08-19 10:00:00,55.07,55.08,54.7,54.78,19268.0,52.5041,52.5137,52.1514,52.2277,19268.0
2021-08-19 10:30:00,54.74,54.77,54.51,54.76,23113.0,52.1895,52.2181,51.9702,52.2086,23113.0
2021-08-19 11:00:00,54.72,54.72,54.28,54.3,15290.0,52.1705,52.1705,51.751,51.77,15290.0
2021-08-19 11:30:00,54.33,54.53,54.27,54.44,41921.0,51.7986,51.9893,51.7414,51.9035,41921.0
2021-08-19 12:00:00,54.45,54.54,54.37,54.42,31371.0,51.913,51.9988,51.8368,51.8844,31371.0
2021-08-19 12:30:00,54.41,54.41,54.17,54.26,14310.0,51.8749,51.8749,51.6461,51.7319,14310.0
2021-08-19 13:00:00,54.28,54.28,53.91,53.91,12626.0,51.751,51.751,51.3982,51.3982,12626.0
2021-08-19 13:30:00,53.9,54.03,53.81,53.82,10595.0,51.3887,51.5126,51.3029,51.3124,10595.0
2021-08-19 14:00:00,53.84,53.99,53.71,53.82,14615.0,51.3315,51.4745,51.2075,51.3124,14615.0
2021-08-19 14:30:00,53.76,53.98,53.67,53.98,14236.0,51.2552,51.4649,51.1694,51.4649,14236.0
2021-08-19 15:00:00,53.99,54.18,53.88,54.14,21104.0,51.4745,51.6556,51.3696,51.6175,21104.0
2021-08-19 15:30:00,54.13,54.16,53.88,53.9,96518.0,51.6079,51.6365,51.3696,51.3887,96518.0
2021-08-20 09:30:00,53.62,54.39,53.62,54.22,1177992.0,51.1217,51.8558,51.1217,51.6937,1177992.0
2021-08-20 10:00:00,54.16,54.43,54.1,54.39,64323.0,51.6365,51.894,51.5793,51.8558,64323.0
2021-08-20 10:30:00,54.36,54.72,54.36,54.5,21046.0,51.8272,52.1705,51.8272,51.9607,21046.0
2021-08-20 11:00:00,54.53,54.76,54.51,54.65,14157.0,51.9893,52.2086,51.9702,52.1037,14157.0
2021-08-20 11:30:00,54.66,55.0,54.64,55.0,11395.0,52.1132,52.4374,52.0942,52.4374,11395.0
2021-08-20 12:00:00,55.03,55.21,54.96,55.16,15582.0,52.466,52.6376,52.3993,52.59,15582.0
2021-08-20 12:30:00,55.16,55.43,55.09,55.37,20652.0,52.59,52.8474,52.5232,52.7902,20652.0
2021-08-20 13:00:00,55.38,55.44,55.37,55.4,5445.0,52.7997,52.8569,52.7902,52.8188,5445.0
2021-08-20 13:30:00,55.38,55.43,55.29,55.37,11343.0,52.7997,52.8474,52.7139,52.7902,11343.0
2021-08-20 14:00:00,55.37,55.48,55.15,55.19,10561.0,52.7902,52.895,52.5804,52.6186,10561.0
2021-08-20 14:30:00,55.24,55.24,55.02,55.07,10506.0,52.6662,52.6662,52.4565,52.5041,10506.0
2021-08-20 15:00:00,55.06,55.45,55.06,55.45,13934.0,52.4946,52.8664,52.4946,52.8664,13934.0
2021-08-20 15:30:00,55.45,55.9,55.41,55.83,112212.0,52.8664,53.2955,52.8283,53.2287,112212.0
2021-08-23 09:30:00,56.2,56.29,55.96,56.17,9363.0,53.5815,53.6673,53.3527,53.5529,9363.0
2021-08-23 10:00:00,56.2,56.2,55.75,55.75,12884.0,53.5815,53.5815,53.1525,53.1525,12884.0
2021-08-23 10:30:00,55.75,55.86,55.65,55.76,10247.0,53.1525,53.2573,53.0571,53.162,10247.0
2021-08-23 11:00:00,55.73,56.06,55.73,55.91,11394.0,53.1334,53.448,53.1334,53.305,11394.0
2021-08-23 11:30:00,55.88,55.94,55.88,55.92,5597.0,53.2764,53.3336,53.2764,53.3145,5597.0
2021-08-23 12:00:00,56.02,56.08,55.95,56.06,7982.0,53.4099,53.4671,53.3431,53.448,7982.0
2021-08-23 12:30:00,56.08,56.1,55.92,55.97,7400.0,53.4671,53.4862,53.3145,53.3622,7400.0
2021-08-23 13:00:00,56.0,56.24,56.0,56.23,12985.0,53.3908,53.6196,53.3908,53.6101,12985.0
2021-08-23 13:30:00,56.24,56.31,56.2,56.3,5241.0,53.6196,53.6864,53.5815,53.6768,5241.0
2021-08-23 14:00:00,56.3,56.38,56.27,56.37,14590.0,53.6768,53.7531,53.6482,53.7436,14590.0
2021-08-23 14:30:00,56.33,56.36,56.3,56.36,7493.0,53.7054,53.734,53.6768,53.734,7493.0
2021-08-23 15:00:00,56.37,56.37,56.27,56.37,9507.0,53.7436,53.7436,53.6482,53.7436,9507.0
2021-08-23 15:30:00,56.38,56.46,56.25,56.44,50997.0,53.7531,53.8294,53.6292,53.8103,50997.0
2021-08-24 09:30:00,56.65,57.2,56.59,57.0,11886.0,54.0105,54.5349,53.9533,54.3442,11886.0
2021-08-24 10:00:00,56.94,56.95,56.69,56.9,9968.0,54.287,54.2966,54.0487,54.2489,9968.0
2021-08-24 10:30:00,56.86,57.0,56.82,56.96,7207.0,54.2107,54.3442,54.1726,54.3061,7207.0
2021-08-24 11:00:00,56.97,57.23,56.97,57.13,16562.0,54.3156,54.5635,54.3156,54.4682,16562.0
2021-08-24 11:30:00,57.1,57.1,56.97,57.05,6866.0,54.4396,54.4396,54.3156,54.3919,6866.0
2021-08-24 12:00:00,57.01,57.2,57.0,57.18,8670.0,54.3538,54.5349,54.3442,54.5158,8670.0
2021-08-24 12:30:00,57.18,57.19,57.14,57.18,8323.0,54.5158,54.5254,54.4777,54.5158,8323.0
2021-08-24 13:00:00,57.17,57.21,57.15,57.17,6791.0,54.5063,54.5444,54.4872,54.5063,6791.0
2021-08-24 13:30:00,57.14,57.22,57.14,57.19,3032.0,54.4777,54.554,54.4777,54.5254,3032.0
2021-08-24 14:00:00,57.19,57.2,56.93,57.01,6589.0,54.5254,54.5349,54.2775,54.3538,6589.0
2021-08-24 14:30:00,57.0,57.15,56.94,57.07,12308.0,54.3442,54.4872,54.287,54.411,12308.0
2021-08-24 15:00:00,57.06,57.07,56.96,57.06,34648.0,54.4014,54.411,54.3061,54.4014,34648.0
2021-08-24 15:30:00,57.01,57.28,56.99,57.24,49078.0,54.3538,54.6112,54.3347,54.573,49078.0
2021-08-25 09:30:00,57.29,57.31,56.83,57.25,7709.0,54.6207,54.6398,54.1821,54.5826,7709.0
2021-08-25 10:00:00,57.33,57.68,57.33,57.63,19727.0,54.6588,54.9925,54.6588,54.9449,19727.0
2021-08-25 10:30:00,57.59,57.88,57.59,57.66,23100.0,54.9067,55.1832,54.9067,54.9735,23100.0
2021-08-25 11:00:00,57.62,57.67,57.39,57.65,15148.0,54.9353,54.983,54.7161,54.9639,15148.0
2021-08-25 11:30:00,57.64,57.83,57.56,57.81,20103.0,54.9544,55.1356,54.8781,55.1165,20103.0
2021-08-25 12:00:00,57.84,58.04,57.77,58.03,13053.0,55.1451,55.3358,55.0783,55.3262,13053.0
2021-08-25 12:30:00,58.0,58.0,57.77,57.84,12496.0,55.2976,55.2976,55.0783,55.1451,12496.0
2021-08-25 13:00:00,57.85,57.87,57.81,57.83,10399.0,55.1546,55.1737,55.1165,55.1356,10399.0
2021-08-25 13:30:00,57.83,57.9,57.71,57.88,18321.0,55.1356,55.2023,55.0211,55.1832,18321.0
2021-08-25 14:00:00,57.88,57.94,57.77,57.91,13303.0,55.1832,55.2404,55.0783,55.2118,13303.0
2021-08-25 14:30:00,57.83,57.97,57.83,57.92,15386.0,55.1356,55.269,55.1356,55.2214,15386.0
2021-08-25 15:00:00,57.93,57.93,57.56,57.56,44344.0,55.2309,55.2309,54.8781,54.8781,44344.0
2021-08-25 15:30:00,57.58,57.65,57.38,57.61,88050.0,54.8972,54.9639,54.7065,54.9258,88050.0
2021-08-26 09:30:00,57.5,57.82,57.49,57.74,11637.0,54.8209,55.126,54.8114,55.0497,11637.0
2021-08-26 10:00:00,57.81,58.0,57.64,57.99,23287.0,55.1165,55.2976,54.9544,55.2881,23287.0
2021-08-26 10:30:00,58.03,58.09,57.8,57.88,20708.0,55.3262,55.3834,55.1069,55.1832,20708.0
2021-08-26 11:00:00,57.8,58.02,57.77,57.83,18682.0,55.1069,55.3167,55.0783,55.1356,18682.0
2021-08-26 11:30:00,57.86,58.13,57.83,57.97,12338.0,55.1642,55.4216,55.1356,55.269,12338.0
2021-08-26 12:00:00,57.97,58.02,57.88,57.88,10505.0,55.269,55.3167,55.1832,55.1832,10505.0
2021-08-26 12:30:00,57.82,57.83,57.69,57.82,5212.0,55.126,55.1356,55.0021,55.126,5212.0
2021-08-26 13:00:00,57.78,57.8,57.68,57.69,7359.0,55.0879,55.1069,54.9925,55.0021,7359.0
2021-08-26 13:30:00,57.65,57.82,57.65,57.75,8338.0,54.9639,55.126,54.9639,55.0593,8338.0
2021-08-26 14:00:00,57.75,57.75,57.53,57.61,5416.0,55.0593,55.0593,54.8495,54.9258,5416.0
2021-08-26 14:30:00,57.59,57.65,57.57,57.57,9604.0,54.9067,54.9639,54.8877,54.8877,9604.0
2021-08-26 15:00:00,57.51,57.68,57.49,57.6,9027.0,54.8305,54.9925,54.8114,54.9163,9027.0
2021-08-26 15:30:00,57.64,57.66,57.46,57.48,36383.0,54.9544,54.9735,54.7828,54.8019,36383.0
2021-08-27 09:30:00,57.59,58.2,57.45,57.95,10134.0,54.9067,55.4883,54.7733,55.25,10134.0
2021-08-27 10:00:00,57.93,58.13,57.83,57.95,8104.0,55.2309,55.4216,55.1356,55.25,8104.0
2021-08-27 10:30:00,57.95,58.25,57.9,58.24,15862.0,55.25,55.536,55.2023,55.5264,15862.0
2021-08-27 11:00:00,58.29,58.3,58.12,58.15,7582.0,55.5741,55.5837,55.412,55.4406,7582.0
2021-08-27 11:30:00,58.12,58.16,58.06,58.06,5016.0,55.412,55.4502,55.3548,55.3548,5016.0
2021-08-27 12:00:00,58.09,58.35,58.09,58.35,7829.0,55.3834,55.6313,55.3834,55.6313,7829.0
2021-08-27 12:30:00,58.36,58.41,58.25,58.29,5630.0,55.6409,55.6885,55.536,55.5741,5630.0
2021-08-27 13:00:00,58.33,58.45,58.19,58.2,20759.0,55.6123,55.7267,55.4788,55.4883,20759.0
2021-08-27 13:30:00,58.19,58.21,58.05,58.11,17513.0,55.4788,55.4978,55.3453,55.4025,17513.0
2021-08-27 14:00:00,58.13,58.13,57.8,57.8,32188.0,55.4216,55.4216,55.1069,55.1069,32188.0
2021-08-27 14:30:00,57.83,57.89,57.79,57.83,12362.0,55.1356,55.1928,55.0974,55.1356,12362.0
2021-08-27 15:00:00,57.82,57.93,57.81,57.81,16923.0,55.126,55.2309,55.1165,55.1165,16923.0
2021-08-27 15:30:00,57.83,57.85,57.44,57.48,82185.0,55.1356,55.1546,54.7637,54.8019,82185.0
2021-08-30 09:30:00,57.46,57.58,57.12,57.52,12279.0,54.7828,54.8972,54.4586,54.84,12279.0
2021-08-30 10:00:00,57.48,57.53,57.28,57.42,9098.0,54.8019,54.8495,54.6112,54.7447,9098.0
2021-08-30 10:30:00,57.37,57.54,57.34,57.38,10273.0,54.697,54.8591,54.6684,54.7065,10273.0
2021-08-30 11:00:00,57.43,57.43,57.2,57.23,9015.0,54.7542,54.7542,54.5349,54.5635,9015.0
2021-08-30 11:30:00,57.25,57.26,57.0,57.14,16570.0,54.5826,54.5921,54.3442,54.4777,16570.0
2021-08-30 12:00:00,57.14,57.24,57.01,57.12,15890.0,54.4777,54.573,54.3538,54.4586,15890.0
2021-08-30 12:30:00,57.13,57.18,57.11,57.18,9042.0,54.4682,54.5158,54.4491,54.5158,9042.0
2021-08-30 13:00:00,57.2,57.2,57.11,57.17,7579.0,54.5349,54.5349,54.4491,54.5063,7579.0
2021-08-30 13:30:00,57.17,57.24,57.07,57.14,17677.0,54.5063,54.573,54.411,54.4777,17677.0
2021-08-30 14:00:00,57.14,57.16,57.04,57.09,14225.0,54.4777,54.4968,54.3824,54.43,14225.0
2021-08-30 14:30:00,57.06,57.09,56.96,57.09,10540.0,54.4014,54.43,54.3061,54.43,10540.0
2021-08-30 15:00:00,57.11,57.29,56.99,57.07,12455.0,54.4491,54.6207,54.3347,54.411,12455.0
2021-08-30 15:30:00,57.07,57.1,56.95,56.99,38016.0,54.411,54.4396,54.2966,54.3347,38016.0
2021-08-31 09:30:00,57.06,57.31,56.83,56.92,10999.0,54.4014,54.6398,54.1821,54.2679,10999.0
2021-08-31 10:00:00,56.98,57.0,56.78,56.84,12588.0,54.3252,54.3442,54.1345,54.1917,12588.0
2021-08-31 10:30:00,56.88,57.23,56.81,57.17,10675.0,54.2298,54.5635,54.1631,54.5063,10675.0
2021-08-31 11:00:00,57.15,57.36,57.07,57.35,12685.0,54.4872,54.6874,54.411,54.6779,12685.0
2021-08-31 11:30:00,57.33,57.46,57.28,57.44,9855.0,54.6588,54.7828,54.6112,54.7637,9855.0
2021-08-31 12:00:00,57.44,57.56,57.43,57.45,10551.0,54.7637,54.8781,54.7542,54.7733,10551.0
2021-08-31 12:30:00,57.44,57.51,57.44,57.48,4163.0,54.7637,54.8305,54.7637,54.8019,4163.0
2021-08-31 13:00:00,57.47,57.65,57.47,57.65,15011.0,54.7923,54.9639,54.7923,54.9639,15011.0
2021-08-31 13:30:00,57.63,57.64,57.58,57.61,11455.0,54.9449,54.9544,54.8972,54.9258,11455.0
2021-08-31 14:00:00,57.61,57.64,57.54,57.55,10383.0,54.9258,54.9544,54.8591,54.8686,10383.0
2021-08-31 14:30:00,57.56,57.61,57.47,57.53,12794.0,54.8781,54.9258,54.7923,54.8495,12794.0
2021-08-31 15:00:00,57.54,57.55,57.26,57.31,10021.0,54.8591,54.8686,54.5921,54.6398,10021.0
2021-08-31 15:30:00,57.3,57.5,57.29,57.43,40227.0,54.6302,54.8209,54.6207,54.7542,40227.0
2021-09-01 09:30:00,57.83,57.83,57.15,57.15,11735.0,55.1356,55.1356,54.4872,54.4872,11735.0
2021-09-01 10:00:00,57.15,57.48,57.07,57.48,11192.0,54.4872,54.8019,54.411,54.8019,11192.0
2021-09-01 10:30:00,57.5,57.56,57.36,57.41,14025.0,54.8209,54.8781,54.6874,54.7351,14025.0
2021-09-01 11:00:00,57.39,57.4,57.03,57.3,16831.0,54.7161,54.7256,54.3728,54.6302,16831.0
2021-09-01 11:30:00,57.29,57.37,57.19,57.22,9722.0,54.6207,54.697,54.5254,54.554,9722.0
2021-09-01 12:00:00,57.21,57.32,57.15,57.3,9317.0,54.5444,54.6493,54.4872,54.6302,9317.0
2021-09-01 12:30:00,57.29,57.44,57.28,57.36,6001.0,54.6207,54.7637,54.6112,54.6874,6001.0
2021-09-01 13:00:00,57.34,57.37,57.2,57.31,104392.0,54.6684,54.697,54.5349,54.6398,104392.0
2021-09-01 13:30:00,57.33,57.35,57.21,57.22,9676.0,54.6588,54.6779,54.5444,54.554,9676.0
2021-09-01 14:00:00,57.2,57.26,57.13,57.16,4804.0,54.5349,54.5921,54.4682,54.4968,4804.0
2021-09-01 14:30:00,57.18,57.19,57.05,57.06,5110.0,54.5158,54.5254,54.3919,54.4014,5110.0
2021-09-01 15:00:00,57.07,57.17,56.99,57.1,8737.0,54.411,54.5063,54.3347,54.4396,8737.0
2021-09-01 15:30:00,57.07,57.16,56.97,57.06,101768.0,54.411,54.4968,54.3156,54.4014,101768.0
2021-09-02 09:30:00,56.85,57.33,56.61,57.08,1151168.0,54.2012,54.6588,53.9724,54.4205,1151168.0
2021-09-02 10:00:00,57.17,57.63,57.15,57.63,9070.0,54.5063,54.9449,54.4872,54.9449,9070.0
2021-09-02 10:30:00,57.63,57.71,57.48,57.68,6769.0,54.9449,55.0211,54.8019,54.9925,6769.0
2021-09-02 11:00:00,57.66,57.78,57.53,57.53,7486.0,54.9735,55.0879,54.8495,54.8495,7486.0
2021-09-02 11:30:00,57.55,57.59,57.48,57.56,4660.0,54.8686,54.9067,54.8019,54.8781,4660.0
2021-09-02 12:00:00,57.56,57.86,57.56,57.86,5488.0,54.8781,55.1642,54.8781,55.1642,5488.0
2021-09-02 12:30:00,57.84,57.84,57.7,57.8,7444.0,55.1451,55.1451,55.0116,55.1069,7444.0
2021-09-02 13:00:00,57.74,57.77,57.6,57.61,4617.0,55.0497,55.0783,54.9163,54.9258,4617.0
2021-09-02 13:30:00,57.63,57.64,57.53,57.54,5505.0,54.9449,54.9544,54.8495,54.8591,5505.0
2021-09-02 14:00:00,57.53,57.56,57.36,57.46,38263.0,54.8495,54.8781,54.6874,54.7828,38263.0
2021-09-02 14:30:00,57.48,57.55,57.43,57.53,7764.0,54.8019,54.8686,54.7542,54.8495,7764.0
2021-09-02 15:00:00,57.55,57.56,57.47,57.49,3754.0,54.8686,54.8781,54.7923,54.8114,3754.0
2021-09-02 15:30:00,57.5,57.68,57.5,57.67,38544.0,54.8209,54.9925,54.8209,54.983,38544.0
2021-09-03 09:30:00,57.72,57.72,57.35,57.49,16974.0,55.0307,55.0307,54.6779,54.8114,16974.0
2021-09-03 10:00:00,57.48,57.67,57.28,57.5,7354.0,54.8019,54.983,54.6112,54.8209,7354.0
2021-09-03 10:30:00,57.43,57.54,57.26,57.29,10690.0,54.7542,54.8591,54.5921,54.6207,10690.0
2021-09-03 11:00:00,57.26,57.57,57.23,57.39,31294.0,54.5921,54.8877,54.5635,54.7161,31294.0
2021-09-03 11:30:00,57.46,57.88,57.36,57.83,60415.0,54.7828,55.1832,54.6874,55.1356,60415.0
2021-09-03 12:00:00,57.78,57.78,57.57,57.75,11581.0,55.0879,55.0879,54.8877,55.0593,11581.0
2021-09-03 12:30:00,57.75,57.79,57.71,57.79,7345.0,55.0593,55.0974,55.0211,55.0974,7345.0
2021-09-03 13:00:00,57.81,57.93,57.81,57.91,55640.0,55.1165,55.2309,55.1165,55.2118,55640.0
2021-09-03 13:30:00,57.92,58.0,57.85,57.99,7705.0,55.2214,55.2976,55.1546,55.2881,7705.0
2021-09-03 14:00:00,57.96,57.99,57.84,57.84,11689.0,55.2595,55.2881,55.1451,55.1451,11689.0
2021-09-03 14:30:00,57.87,57.87,57.72,57.77,14006.0,55.1737,55.1737,55.0307,55.0783,14006.0
2021-09-03 15:00:00,57.78,57.79,57.59,57.68,10646.0,55.0879,55.0974,54.9067,54.9925,10646.0
2021-09-03 15:30:00,57.73,57.74,57.45,57.45,63755.0,55.0402,55.0497,54.7733,54.7733,63755.0
2021-09-07 09:30:00,57.23,57.76,57.15,57.58,23098.0,54.5635,55.0688,54.4872,54.8972,23098.0
2021-09-07 10:00:00,57.55,57.65,57.34,57.39,41421.0,54.8686,54.9639,54.6684,54.7161,41421.0
2021-09-07 10:30:00,57.36,57.42,57.15,57.27,36173.0,54.6874,54.7447,54.4872,54.6016,36173.0
2021-09-07 11:00:00,57.27,57.37,57.25,57.37,7925.0,54.6016,54.697,54.5826,54.697,7925.0
2021-09-07 11:30:00,57.4,57.4,57.29,57.38,14848.0,54.7256,54.7256,54.6207,54.7065,14848.0
2021-09-07 12:00:00,57.36,57.5,57.36,57.37,12240.0,54.6874,54.8209,54.6874,54.697,12240.0
2021-09-07 12:30:00,57.37,57.68,57.36,57.64,8277.0,54.697,54.9925,54.6874,54.9544,8277.0
2021-09-07 13:00:00,57.64,57.77,57.62,57.65,5504.0,54.9544,55.0783,54.9353,54.9639,5504.0
2021-09-07 13:30:00,57.66,57.68,57.58,57.61,5406.0,54.9735,54.9925,54.8972,54.9258,5406.0
2021-09-07 14:00:00,57.6,57.61,57.52,57.55,9177.0,54.9163,54.9258,54.84,54.8686,9177.0
2021-09-07 14:30:00,57.58,57.6,57.5,57.55,34719.0,54.8972,54.9163,54.8209,54.8686,34719.0
2021-09-07 15:00:00,57.55,57.62,57.51,57.58,37706.0,54.8686,54.9353,54.8305,54.8972,37706.0
2021-09-07 15:30:00,57.55,57.59,57.37,57.4,111487.0,54.8686,54.9067,54.697,54.7256,111487.0
2021-09-08 09:30:00,57.52,57.65,57.08,57.09,8997.0,54.84,54.9639,54.4205,54.43,8997.0
2021-09-08 10:00:00,57.19,57.44,56.9,56.92,7988.0,54.5254,54.7637,54.2489,54.2679,7988.0
2021-09-08 10:30:00,56.89,56.94,56.69,56.85,11980.0,54.2393,54.287,54.0487,54.2012,11980.0
2021-09-08 11:00:00,56.88,57.03,56.8,56.9,6815.0,54.2298,54.3728,54.1535,54.2489,6815.0
2021-09-08 11:30:00,56.96,56.96,56.84,56.88,8887.0,54.3061,54.3061,54.1917,54.2298,8887.0
2021-09-08 12:00:00,56.9,57.11,56.9,57.11,14096.0,54.2489,54.4491,54.2489,54.4491,14096.0
2021-09-08 12:30:00,57.1,57.14,57.06,57.13,30728.0,54.4396,54.4777,54.4014,54.4682,30728.0
2021-09-08 13:00:00,57.13,57.23,57.06,57.15,13076.0,54.4682,54.5635,54.4014,54.4872,13076.0
2021-09-08 13:30:00,57.15,57.16,56.97,56.97,11441.0,54.4872,54.4968,54.3156,54.3156,11441.0
2021-09-08 14:00:00,56.97,57.07,56.95,57.07,16194.0,54.3156,54.411,54.2966,54.411,16194.0
2021-09-08 14:30:00,57.08,57.15,57.08,57.08,7265.0,54.4205,54.4872,54.4205,54.4205,7265.0
2021-09-08 15:00:00,57.03,57.13,56.97,56.98,28589.0,54.3728,54.4682,54.3156,54.3252,28589.0
2021-09-08 15:30:00,56.97,57.07,56.97,57.04,56733.0,54.3156,54.411,54.3156,54.3824,56733.0
2021-09-09 09:30:00,56.75,56.96,56.49,56.88,17240.0,54.1059,54.3061,53.858,54.2298,17240.0
2021-09-09 10:00:00,56.84,57.02,56.79,56.9,8058.0,54.1917,54.3633,54.144,54.2489,8058.0
2021-09-09 10:30:00,56.92,57.0,56.69,56.77,9277.0,54.2679,54.3442,54.0487,54.1249,9277.0
2021-09-09 11:00:00,56.77,56.9,56.73,56.73,10674.0,54.1249,54.2489,54.0868,54.0868,10674.0
2021-09-09 11:30:00,56.74,56.85,56.7,56.85,10631.0,54.0963,54.2012,54.0582,54.2012,10631.0
2021-09-09 12:00:00,56.87,56.93,56.77,56.93,17651.0,54.2203,54.2775,54.1249,54.2775,17651.0
2021-09-09 12:30:00,56.94,57.01,56.77,56.85,11696.0,54.287,54.3538,54.1249,54.2012,11696.0
2021-09-09 13:00:00,56.85,57.02,56.85,56.88,23402.0,54.2012,54.3633,54.2012,54.2298,23402.0
2021-09-09 13:30:00,56.86,56.86,56.64,56.7,9094.0,54.2107,54.2107,54.001,54.0582,9094.0
2021-09-09 14:00:00,56.73,56.81,56.62,56.77,10478.0,54.0868,54.1631,53.9819,54.1249,10478.0
2021-09-09 14:30:00,56.77,56.9,56.77,56.86,16752.0,54.1249,54.2489,54.1249,54.2107,16752.0
2021-09-09 15:00:00,56.87,56.93,56.77,56.91,18750.0,54.2203,54.2775,54.1249,54.2584,18750.0
2021-09-09 15:30:00,56.89,57.0,56.84,56.86,69299.0,54.2393,54.3442,54.1917,54.2107,69299.0
2021-09-10 09:30:00,56.97,57.01,55.95,56.48,32614.0,54.3156,54.3538,53.3431,53.8485,32614.0
2021-09-10 10:00:00,56.44,56.52,56.24,56.31,14009.0,53.8103,53.8866,53.6196,53.6864,14009.0
2021-09-10 10:30:00,56.26,56.46,56.16,56.36,11683.0,53.6387,53.8294,53.5434,53.734,11683.0
2021-09-10 11:00:00,56.36,56.69,56.29,56.61,14912.0,53.734,54.0487,53.6673,53.9724,14912.0
2021-09-10 11:30:00,56.59,56.76,56.56,56.76,10406.0,53.9533,54.1154,53.9247,54.1154,10406.0
2021-09-10 12:00:00,56.74,56.74,56.56,56.6,7401.0,54.0963,54.0963,53.9247,53.9629,7401.0
2021-09-10 12:30:00,56.58,56.64,56.51,56.62,6092.0,53.9438,54.001,53.8771,53.9819,6092.0
2021-09-10 13:00:00,56.63,56.73,56.62,56.65,8173.0,53.9915,54.0868,53.9819,54.0105,8173.0
2021-09-10 13:30:00,56.67,56.93,56.63,56.88,11503.0,54.0296,54.2775,53.9915,54.2298,11503.0
2021-09-10 14:00:00,56.89,57.04,56.87,56.99,17726.0,54.2393,54.3824,54.2203,54.3347,17726.0
2021-09-10 14:30:00,56.99,56.99,56.78,56.91,11097.0,54.3347,54.3347,54.1345,54.2584,11097.0
2021-09-10 15:00:00,56.91,56.97,56.8,56.93,23654.0,54.2584,54.3156,54.1535,54.2775,23654.0
2021-09-10 15:30:00,56.93,56.97,56.49,56.49,95057.0,54.2775,54.3156,53.858,53.858,95057.0
2021-09-13 09:30:00,56.9,57.03,56.25,56.85,17474.0,54.2489,54.3728,53.6292,54.2012,17474.0
2021-09-13 10:00:00,56.89,57.07,56.68,56.92,17959.0,54.2393,54.411,54.0391,54.2679,17959.0
2021-09-13 10:30:00,56.92,57.19,56.82,57.06,20050.0,54.2679,54.5254,54.1726,54.4014,20050.0
2021-09-13 11:00:00,57.06,57.07,56.77,57.05,13870.0,54.4014,54.411,54.1249,54.3919,13870.0
2021-09-13 11:30:00,57.07,57.08,56.87,56.97,10287.0,54.411,54.4205,54.2203,54.3156,10287.0
2021-09-13 12:00:00,56.93,56.94,56.73,56.76,7422.0,54.2775,54.287,54.0868,54.1154,7422.0
2021-09-13 12:30:00,56.72,56.76,56.49,56.53,7725.0,54.0773,54.1154,53.858,53.8961,7725.0
2021-09-13 13:00:00,56.49,56.49,56.19,56.2,8674.0,53.858,53.858,53.572,53.5815,8674.0
2021-09-13 13:30:00,56.18,56.38,56.09,56.38,18093.0,53.5624,53.7531,53.4766,53.7531,18093.0
2021-09-13 14:00:00,56.4,56.56,56.3,56.55,10097.0,53.7722,53.9247,53.6768,53.9152,10097.0
2021-09-13 14:30:00,56.53,56.64,56.48,56.62,7776.0,53.8961,54.001,53.8485,53.9819,7776.0
2021-09-13 15:00:00,56.58,56.81,56.47,56.8,12992.0,53.9438,54.1631,53.8389,54.1535,12992.0
2021-09-13 15:30:00,56.78,56.95,56.74,56.95,47725.0,54.1345,54.2966,54.0963,54.2966,47725.0
2021-09-14 09:30:00,57.1,57.1,56.73,56.77,8970.0,54.4396,54.4396,54.0868,54.1249,8970.0
2021-09-14 10:00:00,56.64,56.64,56.12,56.12,10788.0,54.001,54.001,53.5052,53.5052,10788.0
2021-09-14 10:30:00,56.09,56.26,55.94,56.1,10385.0,53.4766,53.6387,53.3336,53.4862,10385.0
2021-09-14 11:00:00,56.08,56.2,55.99,56.02,21168.0,53.4671,53.5815,53.3813,53.4099,21168.0
2021-09-14 11:30:00,55.99,56.02,55.67,55.72,16455.0,53.3813,53.4099,53.0762,53.1239,16455.0
2021-09-14 12:00:00,55.71,55.83,55.6,55.76,117114.0,53.1143,53.2287,53.0095,53.162,117114.0
2021-09-14 12:30:00,55.65,55.72,55.37,55.37,7189.0,53.0571,53.1239,52.7902,52.7902,7189.0
2021-09-14 13:00:00,55.4,55.4,54.99,55.12,17903.0,52.8188,52.8188,52.4279,52.5518,17903.0
2021-09-14 13:30:00,55.12,55.13,54.85,54.93,11476.0,52.5518,52.5614,52.2944,52.3707,11476.0
2021-09-14 14:00:00,54.85,55.0,54.8,54.84,11964.0,52.2944,52.4374,52.2467,52.2849,11964.0
2021-09-14 14:30:00,54.72,54.79,54.63,54.78,10438.0,52.1705,52.2372,52.0846,52.2277,10438.0
2021-09-14 15:00:00,54.8,54.88,54.68,54.77,18676.0,52.2467,52.323,52.1323,52.2181,18676.0
2021-09-14 15:30:00,54.78,54.79,54.56,54.62,71990.0,52.2277,52.2372,52.0179,52.0751,71990.0
2021-09-15 09:30:00,54.56,54.92,54.44,54.84,11254.0,52.0179,52.3611,51.9035,52.2849,11254.0
2021-09-15 10:00:00,54.95,55.0,54.67,54.95,11080.0,52.3897,52.4374,52.1228,52.3897,11080.0
2021-09-15 10:30:00,54.95,55.09,54.44,54.6,13473.0,52.3897,52.5232,51.9035,52.056,13473.0
2021-09-15 11:00:00,54.56,54.66,54.41,54.54,14618.0,52.0179,52.1132,51.8749,51.9988,14618.0
2021-09-15 11:30:00,54.56,54.76,54.51,54.73,20762.0,52.0179,52.2086,51.9702,52.18,20762.0
2021-09-15 12:00:00,54.79,54.81,54.72,54.73,7325.0,52.2372,52.2563,52.1705,52.18,7325.0
2021-09-15 12:30:00,54.74,54.86,54.65,54.86,60403.0,52.1895,52.3039,52.1037,52.3039,60403.0
2021-09-15 13:00:00,54.91,55.22,54.89,55.08,12259.0,52.3516,52.6472,52.3325,52.5137,12259.0
2021-09-15 13:30:00,55.07,55.09,54.92,54.92,6466.0,52.5041,52.5232,52.3611,52.3611,6466.0
2021-09-15 14:00:00,54.91,54.93,54.56,54.63,9431.0,52.3516,52.3707,52.0179,52.0846,9431.0
2021-09-15 14:30:00,54.62,54.74,54.57,54.63,12504.0,52.0751,52.1895,52.0274,52.0846,12504.0
2021-09-15 15:00:00,54.63,54.8,54.63,54.72,11847.0,52.0846,52.2467,52.0846,52.1705,11847.0
2021-09-15 15:30:00,54.72,54.77,54.65,54.7,62627.0,52.1705,52.2181,52.1037,52.1514,62627.0
2021-09-16 09:30:00,54.8,56.77,54.71,56.07,228289.0,52.2467,54.1249,52.1609,53.4576,228289.0
2021-09-16 10:00:00,56.07,56.18,55.67,55.68,20762.0,53.4576,53.5624,53.0762,53.0857,20762.0
2021-09-16 10:30:00,55.64,55.73,55.17,55.17,28113.0,53.0476,53.1334,52.5995,52.5995,28113.0
2021-09-16 11:00:00,55.2,55.54,55.2,55.39,7499.0,52.6281,52.9522,52.6281,52.8092,7499.0
2021-09-16 11:30:00,55.41,55.51,55.29,55.37,12968.0,52.8283,52.9236,52.7139,52.7902,12968.0
2021-09-16 12:00:00,55.38,55.41,55.21,55.25,12860.0,52.7997,52.8283,52.6376,52.6758,12860.0
2021-09-16 12:30:00,55.21,55.24,55.07,55.14,14598.0,52.6376,52.6662,52.5041,52.5709,14598.0
2021-09-16 13:00:00,55.11,55.11,54.98,55.06,17042.0,52.5423,52.5423,52.4183,52.4946,17042.0
2021-09-16 13:30:00,55.05,55.05,54.84,54.85,7484.0,52.4851,52.4851,52.2849,52.2944,7484.0
2021-09-16 14:00:00,54.84,55.1,54.71,54.96,15037.0,52.2849,52.5327,52.1609,52.3993,15037.0
2021-09-16 14:30:00,54.96,55.15,54.92,55.08,16309.0,52.3993,52.5804,52.3611,52.5137,16309.0
2021-09-16 15:00:00,55.15,55.5,55.15,55.47,12327.0,52.5804,52.9141,52.5804,52.8855,12327.0
2021-09-16 15:30:00,55.47,55.69,55.25,55.35,56232.0,52.8855,53.0953,52.6758,52.7711,56232.0
2021-09-17 09:30:00,55.63,55.78,55.16,55.3,28095.0,53.0381,53.1811,52.59,52.7234,28095.0
2021-09-17 10:00:00,55.36,55.75,55.29,55.58,18847.0,52.7806,53.1525,52.7139,52.9904,18847.0
2021-09-17 10:30:00,55.56,55.59,55.29,55.29,12779.0,52.9713,52.9999,52.7139,52.7139,12779.0
2021-09-17 11:00:00,55.3,55.31,55.01,55.02,8969.0,52.7234,52.733,52.4469,52.4565,8969.0
2021-09-17 11:30:00,55.04,55.09,54.9,54.97,9536.0,52.4755,52.5232,52.3421,52.4088,9536.0
2021-09-17 12:00:00,54.9,55.14,54.9,55.08,7010.0,52.3421,52.5709,52.3421,52.5137,7010.0
2021-09-17 12:30:00,55.07,55.21,55.01,55.09,6545.0,52.5041,52.6376,52.4469,52.5232,6545.0
2021-09-17 13:00:00,55.04,55.07,54.85,54.89,5934.0,52.4755,52.5041,52.2944,52.3325,5934.0
2021-09-17 13:30:00,54.83,54.84,54.55,54.62,7570.0,52.2753,52.2849,52.0084,52.0751,7570.0
2021-09-17 14:00:00,54.57,54.69,54.51,54.62,7812.0,52.0274,52.1419,51.9702,52.0751,7812.0
2021-09-17 14:30:00,54.63,54.81,54.6,54.78,6733.0,52.0846,52.2563,52.056,52.2277,6733.0
2021-09-17 15:00:00,54.79,54.84,54.59,54.64,10114.0,52.2372,52.2849,52.0465,52.0942,10114.0
2021-09-17 15:30:00,54.65,55.22,54.52,55.19,120444.0,52.1037,52.6472,51.9798,52.6186,120444.0
2021-09-20 09:30:00,54.37,54.59,53.84,54.39,19456.0,51.8368,52.0465,51.3315,51.8558,19456.0
2021-09-20 10:00:00,54.3,54.49,54.11,54.21,14099.0,51.77,51.9512,51.5889,51.6842,14099.0
2021-09-20 10:30:00,54.2,54.26,53.79,53.85,15075.0,51.6747,51.7319,51.2838,51.341,15075.0
2021-09-20 11:00:00,53.8,53.83,53.55,53.65,11486.0,51.2933,51.3219,51.055,51.1503,11486.0
2021-09-20 11:30:00,53.69,53.69,53.42,53.51,14098.0,51.1884,51.1884,50.931,51.0168,14098.0
2021-09-20 12:00:00,53.5,53.55,53.4,53.54,13886.0,51.0073,51.055,50.912,51.0454,13886.0
2021-09-20 12:30:00,53.52,53.57,53.25,53.25,13751.0,51.0264,51.074,50.7689,50.7689,13751.0
2021-09-20 13:00:00,53.23,53.68,53.08,53.65,46837.0,50.7499,51.1789,50.6069,51.1503,46837.0
2021-09-20 13:30:00,53.6,53.82,53.53,53.8,11194.0,51.1026,51.3124,51.0359,51.2933,11194.0
2021-09-20 14:00:00,53.83,53.91,53.61,53.71,14956.0,51.3219,51.3982,51.1122,51.2075,14956.0
2021-09-20 14:30:00,53.75,53.92,53.63,53.91,17209.0,51.2456,51.4077,51.1312,51.3982,17209.0
2021-09-20 15:00:00,53.88,54.23,53.87,54.22,24045.0,51.3696,51.7033,51.3601,51.6937,24045.0
2021-09-20 15:30:00,54.27,54.84,54.2,54.8,91511.0,51.7414,52.2849,51.6747,52.2467,91511.0
2021-09-21 09:30:00,55.1,55.31,54.74,54.74,20525.0,52.5327,52.733,52.1895,52.1895,20525.0
2021-09-21 10:00:00,54.67,54.71,54.16,54.21,7624.0,52.1228,52.1609,51.6365,51.6842,7624.0
2021-09-21 10:30:00,54.23,54.27,54.1,54.21,6214.0,51.7033,51.7414,51.5793,51.6842,6214.0
2021-09-21 11:00:00,54.17,54.34,54.05,54.05,5257.0,51.6461,51.8082,51.5317,51.5317,5257.0
2021-09-21 11:30:00,54.06,54.39,54.06,54.39,9290.0,51.5412,51.8558,51.5412,51.8558,9290.0
2021-09-21 12:00:00,54.41,54.52,54.34,54.39,4900.0,51.8749,51.9798,51.8082,51.8558,4900.0
2021-09-21 12:30:00,54.35,54.37,54.04,54.2,4625.0,51.8177,51.8368,51.5221,51.6747,4625.0
2021-09-21 13:00:00,54.13,54.18,54.05,54.11,4148.0,51.6079,51.6556,51.5317,51.5889,4148.0
2021-09-21 13:30:00,54.05,54.15,54.02,54.08,5785.0,51.5317,51.627,51.5031,51.5603,5785.0
2021-09-21 14:00:00,54.11,54.3,54.09,54.28,19114.0,51.5889,51.77,51.5698,51.751,19114.0
2021-09-21 14:30:00,54.33,54.66,54.33,54.58,5980.0,51.7986,52.1132,51.7986,52.037,5980.0
2021-09-21 15:00:00,54.64,54.8,54.6,54.73,7085.0,52.0942,52.2467,52.056,52.18,7085.0
2021-09-21 15:30:00,54.76,54.87,54.65,54.67,79279.0,52.2086,52.3135,52.1037,52.1228,79279.0
2021-09-22 09:30:00,55.13,55.37,55.13,55.37,11289.0,52.5614,52.7902,52.5614,52.7902,11289.0
2021-09-22 10:00:00,55.26,55.31,55.04,55.1,4929.0,52.6853,52.733,52.4755,52.5327,4929.0
2021-09-22 10:30:00,55.18,55.27,55.03,55.18,7158.0,52.609,52.6948,52.466,52.609,7158.0
2021-09-22 11:00:00,55.2,55.38,55.18,55.35,5610.0,52.6281,52.7997,52.609,52.7711,5610.0
2021-09-22 11:30:00,55.35,55.4,55.02,55.11,11124.0,52.7711,52.8188,52.4565,52.5423,11124.0
2021-09-22 12:00:00,55.15,55.21,55.08,55.08,3212.0,52.5804,52.6376,52.5137,52.5137,3212.0
2021-09-22 12:30:00,55.1,55.11,54.91,55.08,17661.0,52.5327,52.5423,52.3516,52.5137,17661.0
2021-09-22 13:00:00,55.11,55.11,54.95,54.98,6150.0,52.5423,52.5423,52.3897,52.4183,6150.0
2021-09-22 13:30:00,54.95,54.95,54.77,54.91,8950.0,52.3897,52.3897,52.2181,52.3516,8950.0
2021-09-22 14:00:00,54.82,55.0,54.74,54.83,16576.0,52.2658,52.4374,52.1895,52.2753,16576.0
2021-09-22 14:30:00,54.86,54.93,54.39,54.6,8833.0,52.3039,52.3707,51.8558,52.056,8833.0
2021-09-22 15:00:00,54.66,54.89,54.57,54.8,12751.0,52.1132,52.3325,52.0274,52.2467,12751.0
2021-09-22 15:30:00,54.77,54.79,54.43,54.56,48845.0,52.2181,52.2372,51.894,52.0179,48845.0
2021-09-23 09:30:00,54.86,55.15,54.59,55.08,10288.0,52.3039,52.5804,52.0465,52.5137,10288.0
2021-09-23 10:00:00,55.1,55.22,55.01,55.19,11625.0,52.5327,52.6472,52.4469,52.6186,11625.0
2021-09-23 10:30:00,55.2,55.45,55.12,55.45,11194.0,52.6281,52.8664,52.5518,52.8664,11194.0
2021-09-23 11:00:00,55.48,55.61,55.38,55.49,12339.0,52.895,53.019,52.7997,52.9046,12339.0
2021-09-23 11:30:00,55.52,55.6,55.41,55.46,11316.0,52.9332,53.0095,52.8283,52.876,11316.0
2021-09-23 12:00:00,55.44,55.6,55.44,55.58,7119.0,52.8569,53.0095,52.8569,52.9904,7119.0
2021-09-23 12:30:00,55.57,55.84,55.54,55.78,9131.0,52.9808,53.2383,52.9522,53.1811,9131.0
2021-09-23 13:00:00,55.8,55.86,55.73,55.78,10082.0,53.2001,53.2573,53.1334,53.1811,10082.0
2021-09-23 13:30:00,55.78,55.92,55.78,55.92,6359.0,53.1811,53.3145,53.1811,53.3145,6359.0
2021-09-23 14:00:00,55.89,55.89,55.75,55.86,11153.0,53.2859,53.2859,53.1525,53.2573,11153.0
2021-09-23 14:30:00,55.86,55.87,55.64,55.72,8940.0,53.2573,53.2669,53.0476,53.1239,8940.0
2021-09-23 15:00:00,55.72,55.78,55.61,55.64,14479.0,53.1239,53.1811,53.019,53.0476,14479.0
2021-09-23 15:30:00,55.64,55.69,55.52,55.57,47946.0,53.0476,53.0953,52.9332,52.9808,47946.0
2021-09-24 09:30:00,55.62,55.77,55.34,55.73,7539.0,53.0285,53.1715,52.7616,53.1334,7539.0
2021-09-24 10:00:00,55.69,55.71,55.37,55.66,22109.0,53.0953,53.1143,52.7902,53.0667,22109.0
2021-09-24 10:30:00,55.61,55.73,55.55,55.57,8573.0,53.019,53.1334,52.9618,52.9808,8573.0
2021-09-24 11:00:00,55.51,55.65,55.49,55.49,12083.0,52.9236,53.0571,52.9046,52.9046,12083.0
2021-09-24 11:30:00,55.52,55.67,55.51,55.67,12780.0,52.9332,53.0762,52.9236,53.0762,12780.0
2021-09-24 12:00:00,55.65,55.8,55.63,55.69,6385.0,53.0571,53.2001,53.0381,53.0953,6385.0
2021-09-24 12:30:00,55.69,55.7,55.63,55.67,4564.0,53.0953,53.1048,53.0381,53.0762,4564.0
2021-09-24 13:00:00,55.68,55.69,55.51,55.55,8796.0,53.0857,53.0953,52.9236,52.9618,8796.0
2021-09-24 13:30:00,55.53,55.54,55.43,55.43,9360.0,52.9427,52.9522,52.8474,52.8474,9360.0
2021-09-24 14:00:00,55.44,55.53,55.43,55.51,7337.0,52.8569,52.9427,52.8474,52.9236,7337.0
2021-09-24 14:30:00,55.51,55.62,55.49,55.55,9096.0,52.9236,53.0285,52.9046,52.9618,9096.0
2021-09-24 15:00:00,55.53,55.57,55.38,55.5,17611.0,52.9427,52.9808,52.7997,52.9141,17611.0
2021-09-24 15:30:00,55.49,55.51,55.27,55.32,57674.0,52.9046,52.9236,52.6948,52.7425,57674.0
2021-09-27 09:30:00,55.55,56.11,55.45,56.03,8347.0,52.9618,53.4957,52.8664,53.4194,8347.0
2021-09-27 10:00:00,56.02,56.11,55.88,55.99,10249.0,53.4099,53.4957,53.2764,53.3813,10249.0
2021-09-27 10:30:00,56.01,56.16,55.77,55.83,10271.0,53.4003,53.5434,53.1715,53.2287,10271.0
2021-09-27 11:00:00,55.82,55.88,55.7,55.71,9936.0,53.2192,53.2764,53.1048,53.1143,9936.0
2021-09-27 11:30:00,55.75,55.9,55.73,55.86,13699.0,53.1525,53.2955,53.1334,53.2573,13699.0
2021-09-27 12:00:00,55.87,55.94,55.85,55.91,5294.0,53.2669,53.3336,53.2478,53.305,5294.0
2021-09-27 12:30:00,55.92,55.92,55.81,55.84,5770.0,53.3145,53.3145,53.2097,53.2383,5770.0
2021-09-27 13:00:00,55.79,55.85,55.75,55.77,7884.0,53.1906,53.2478,53.1525,53.1715,7884.0
2021-09-27 13:30:00,55.78,55.93,55.78,55.92,6590.0,53.1811,53.3241,53.1811,53.3145,6590.0
2021-09-27 14:00:00,55.94,55.96,55.9,55.95,11987.0,53.3336,53.3527,53.2955,53.3431,11987.0
2021-09-27 14:30:00,55.98,55.99,55.84,55.84,6687.0,53.3717,53.3813,53.2383,53.2383,6687.0
2021-09-27 15:00:00,55.84,55.93,55.77,55.83,16116.0,53.2383,53.3241,53.1715,53.2287,16116.0
2021-09-27 15:30:00,55.8,55.83,55.6,55.79,70134.0,53.2001,53.2287,53.0095,53.1906,70134.0
2021-09-28 09:30:00,55.71,55.82,55.0,55.23,16569.0,53.1143,53.2192,52.4374,52.6567,16569.0
2021-09-28 10:00:00,55.23,55.38,55.02,55.15,13515.0,52.6567,52.7997,52.4565,52.5804,13515.0
2021-09-28 10:30:00,55.17,55.45,55.05,55.35,8532.0,52.5995,52.8664,52.4851,52.7711,8532.0
2021-09-28 11:00:00,55.4,55.42,55.03,55.08,16059.0,52.8188,52.8378,52.466,52.5137,16059.0
2021-09-28 11:30:00,55.08,55.24,55.0,55.0,10121.0,52.5137,52.6662,52.4374,52.4374,10121.0
2021-09-28 12:00:00,55.0,55.08,54.88,54.95,6529.0,52.4374,52.5137,52.323,52.3897,6529.0
2021-09-28 12:30:00,54.91,55.0,54.87,54.95,6158.0,52.3516,52.4374,52.3135,52.3897,6158.0
2021-09-28 13:00:00,54.93,55.03,54.89,54.98,10637.0,52.3707,52.466,52.3325,52.4183,10637.0
2021-09-28 13:30:00,54.97,55.15,54.86,54.95,17538.0,52.4088,52.5804,52.3039,52.3897,17538.0
2021-09-28 14:00:00,54.91,55.08,54.87,55.03,8999.0,52.3516,52.5137,52.3135,52.466,8999.0
2021-09-28 14:30:00,55.05,55.21,54.97,55.11,29170.0,52.4851,52.6376,52.4088,52.5423,29170.0
2021-09-28 15:00:00,55.14,55.34,55.07,55.13,13615.0,52.5709,52.7616,52.5041,52.5614,13615.0
2021-09-28 15:30:00,55.15,55.25,54.96,54.96,34550.0,52.5804,52.6758,52.3993,52.3993,34550.0
2021-09-29 09:30:00,55.04,55.16,54.74,54.86,11548.0,52.4755,52.59,52.1895,52.3039,11548.0
2021-09-29 10:00:00,54.94,54.99,54.55,54.79,9796.0,52.3802,52.4279,52.0084,52.2372,9796.0
2021-09-29 10:30:00,54.78,54.87,54.57,54.8,9631.0,52.2277,52.3135,52.0274,52.2467,9631.0
2021-09-29 11:00:00,54.86,54.91,54.72,54.85,10602.0,52.3039,52.3516,52.1705,52.2944,10602.0
2021-09-29 11:30:00,54.82,54.9,54.7,54.81,8095.0,52.2658,52.3421,52.1514,52.2563,8095.0
2021-09-29 12:00:00,54.84,54.84,54.65,54.73,5903.0,52.2849,52.2849,52.1037,52.18,5903.0
2021-09-29 12:30:00,54.75,54.77,54.6,54.6,7242.0,52.1991,52.2181,52.056,52.056,7242.0
2021-09-29 13:00:00,54.6,54.6,54.44,54.46,9843.0,52.056,52.056,51.9035,51.9226,9843.0
2021-09-29 13:30:00,54.4,54.45,54.33,54.37,10354.0,51.8654,51.913,51.7986,51.8368,10354.0
2021-09-29 14:00:00,54.39,54.61,54.35,54.53,9380.0,51.8558,52.0656,51.8177,51.9893,9380.0
2021-09-29 14:30:00,54.59,54.72,54.58,54.65,6603.0,52.0465,52.1705,52.037,52.1037,6603.0
2021-09-29 15:00:00,54.65,54.67,54.54,54.62,8128.0,52.1037,52.1228,51.9988,52.0751,8128.0
2021-09-29 15:30:00,54.6,54.62,54.3,54.38,41653.0,52.056,52.0751,51.77,51.8463,41653.0
2021-09-30 09:30:00,54.5,54.8,54.31,54.61,11890.0,51.9607,52.2467,51.7796,52.0656,11890.0
2021-09-30 10:00:00,54.65,54.89,54.54,54.72,6595.0,52.1037,52.3325,51.9988,52.1705,6595.0
2021-09-30 10:30:00,54.68,54.89,54.53,54.59,5160.0,52.1323,52.3325,51.9893,52.0465,5160.0
2021-09-30 11:00:00,54.57,54.89,54.53,54.75,6585.0,52.0274,52.3325,51.9893,52.1991,6585.0
2021-09-30 11:30:00,54.77,54.79,54.39,54.5,7625.0,52.2181,52.2372,51.8558,51.9607,7625.0
2021-09-30 12:00:00,54.57,54.57,54.24,54.25,5614.0,52.0274,52.0274,51.7128,51.7224,5614.0
2021-09-30 12:30:00,54.19,54.39,54.13,54.38,5866.0,51.6651,51.8558,51.6079,51.8463,5866.0
2021-09-30 13:00:00,54.43,54.58,54.35,54.35,5261.0,51.894,52.037,51.8177,51.8177,5261.0
2021-09-30 13:30:00,54.25,54.5,54.25,54.43,6789.0,51.7224,51.9607,51.7224,51.894,6789.0
2021-09-30 14:00:00,54.43,54.57,54.26,54.35,6246.0,51.894,52.0274,51.7319,51.8177,6246.0
2021-09-30 14:30:00,54.44,54.47,54.37,54.41,7311.0,51.9035,51.9321,51.8368,51.8749,7311.0
2021-09-30 15:00:00,54.41,54.42,54.25,54.27,7474.0,51.8749,51.8844,51.7224,51.7414,7474.0
2021-09-30 15:30:00,54.22,54.33,53.83,53.86,46119.0,51.6937,51.7986,51.3219,51.3505,46119.0
2021-10-01 09:30:00,54.1,54.12,53.55,53.66,16717.0,51.5793,51.5984,51.055,51.1598,16717.0
2021-10-01 10:00:00,53.65,53.9,53.41,53.55,12773.0,51.1503,51.3887,50.9215,51.055,12773.0
2021-10-01 10:30:00,53.54,53.79,53.52,53.75,10342.0,51.0454,51.2838,51.0264,51.2456,10342.0
2021-10-01 11:00:00,53.69,53.85,53.57,53.79,33898.0,51.1884,51.341,51.074,51.2838,33898.0
2021-10-01 11:30:00,53.85,54.21,53.84,54.06,13105.0,51.341,51.6842,51.3315,51.5412,13105.0
2021-10-01 12:00:00,54.12,54.23,54.0,54.2,23893.0,51.5984,51.7033,51.484,51.6747,23893.0
2021-10-01 12:30:00,54.23,54.25,54.1,54.22,9886.0,51.7033,51.7224,51.5793,51.6937,9886.0
2021-10-01 13:00:00,54.22,54.58,54.1,54.5,23308.0,51.6937,52.037,51.5793,51.9607,23308.0
2021-10-01 13:30:00,54.57,54.89,54.49,54.89,19102.0,52.0274,52.3325,51.9512,52.3325,19102.0
2021-10-01 14:00:00,54.9,55.21,54.88,55.14,6650.0,52.3421,52.6376,52.323,52.5709,6650.0
2021-10-01 14:30:00,55.2,55.23,55.1,55.23,4943.0,52.6281,52.6567,52.5327,52.6567,4943.0
2021-10-01 15:00:00,55.26,55.48,55.25,55.38,11652.0,52.6853,52.895,52.6758,52.7997,11652.0
2021-10-01 15:30:00,55.35,55.35,54.98,55.06,64853.0,52.7711,52.7711,52.4183,52.4946,64853.0
2021-10-04 09:30:00,55.0,55.68,54.86,55.68,35868.0,52.4374,53.0857,52.3039,53.0857,35868.0
2021-10-04 10:00:00,55.61,55.62,55.26,55.49,21722.0,53.019,53.0285,52.6853,52.9046,21722.0
2021-10-04 10:30:00,55.47,55.56,55.26,55.47,22524.0,52.8855,52.9713,52.6853,52.8855,22524.0
2021-10-04 11:00:00,55.39,55.5,55.29,55.45,11662.0,52.8092,52.9141,52.7139,52.8664,11662.0
2021-10-04 11:30:00,55.46,55.61,55.35,55.61,11658.0,52.876,53.019,52.7711,53.019,11658.0
2021-10-04 12:00:00,55.58,55.75,55.47,55.64,6699.0,52.9904,53.1525,52.8855,53.0476,6699.0
2021-10-04 12:30:00,55.65,55.68,55.56,55.64,6880.0,53.0571,53.0857,52.9713,53.0476,6880.0
2021-10-04 13:00:00,55.57,55.77,55.57,55.71,11237.0,52.9808,53.1715,52.9808,53.1143,11237.0
2021-10-04 13:30:00,55.71,55.79,55.64,55.67,5246.0,53.1143,53.1906,53.0476,53.0762,5246.0
2021-10-04 14:00:00,55.67,55.73,55.58,55.66,12059.0,53.0762,53.1334,52.9904,53.0667,12059.0
2021-10-04 14:30:00,55.67,55.72,55.6,55.69,229451.0,53.0762,53.1239,53.0095,53.0953,229451.0
2021-10-04 15:00:00,55.66,55.93,55.66,55.83,13255.0,53.0667,53.3241,53.0667,53.2287,13255.0
2021-10-04 15:30:00,55.83,56.01,55.74,55.86,72122.0,53.2287,53.4003,53.1429,53.2573,72122.0
2021-10-05 09:30:00,56.09,56.09,55.52,55.75,44919.0,53.4766,53.4766,52.9332,53.1525,44919.0
2021-10-05 10:00:00,55.78,56.2,55.78,56.08,9114.0,53.1811,53.5815,53.1811,53.4671,9114.0
2021-10-05 10:30:00,56.1,56.16,55.96,56.08,7040.0,53.4862,53.5434,53.3527,53.4671,7040.0
2021-10-05 11:00:00,56.11,56.18,56.09,56.1,44300.0,53.4957,53.5624,53.4766,53.4862,44300.0
2021-10-05 11:30:00,56.14,56.26,56.1,56.26,15873.0,53.5243,53.6387,53.4862,53.6387,15873.0
2021-10-05 12:00:00,56.26,56.28,56.17,56.19,9895.0,53.6387,53.6578,53.5529,53.572,9895.0
2021-10-05 12:30:00,56.18,56.28,56.18,56.28,7463.0,53.5624,53.6578,53.5624,53.6578,7463.0
2021-10-05 13:00:00,56.23,56.38,56.23,56.36,23774.0,53.6101,53.7531,53.6101,53.734,23774.0
2021-10-05 13:30:00,56.37,56.83,56.36,56.82,18205.0,53.7436,54.1821,53.734,54.1726,18205.0
2021-10-05 14:00:00,56.79,56.79,56.66,56.72,8213.0,54.144,54.144,54.0201,54.0773,8213.0
2021-10-05 14:30:00,56.76,56.93,56.74,56.86,9222.0,54.1154,54.2775,54.0963,54.2107,9222.0
2021-10-05 15:00:00,56.86,57.06,56.84,57.04,14974.0,54.2107,54.4014,54.1917,54.3824,14974.0
2021-10-05 15:30:00,57.04,57.35,56.91,56.95,112793.0,54.3824,54.6779,54.2584,54.2966,112793.0
2021-10-06 09:30:00,56.57,57.23,56.43,57.14,21415.0,53.9343,54.5635,53.8008,54.4777,21415.0
2021-10-06 10:00:00,57.07,57.16,56.75,57.01,56561.0,54.411,54.4968,54.1059,54.3538,56561.0
2021-10-06 10:30:00,56.97,57.0,56.38,56.64,35704.0,54.3156,54.3442,53.7531,54.001,35704.0
2021-10-06 11:00:00,56.68,56.82,56.52,56.66,14107.0,54.0391,54.1726,53.8866,54.0201,14107.0
2021-10-06 11:30:00,56.62,57.03,56.57,57.0,10414.0,53.9819,54.3728,53.9343,54.3442,10414.0
2021-10-06 12:00:00,57.02,57.07,56.82,56.98,26091.0,54.3633,54.411,54.1726,54.3252,26091.0
2021-10-06 12:30:00,57.03,57.4,57.03,57.14,6926.0,54.3728,54.7256,54.3728,54.4777,6926.0
2021-10-06 13:00:00,57.06,57.15,56.84,57.15,7647.0,54.4014,54.4872,54.1917,54.4872,7647.0
2021-10-06 13:30:00,57.18,57.34,57.18,57.33,7515.0,54.5158,54.6684,54.5158,54.6588,7515.0
2021-10-06 14:00:00,57.33,57.45,57.22,57.3,4677.0,54.6588,54.7733,54.554,54.6302,4677.0
2021-10-06 14:30:00,57.34,57.52,57.31,57.38,12086.0,54.6684,54.84,54.6398,54.7065,12086.0
2021-10-06 15:00:00,57.38,57.52,57.38,57.48,3925.0,54.7065,54.84,54.7065,54.8019,3925.0
2021-10-06 15:30:00,57.46,57.78,57.38,57.75,56084.0,54.7828,55.0879,54.7065,55.0593,56084.0
2021-10-07 09:30:00,58.0,58.5,58.0,58.21,15138.0,55.2976,55.7743,55.2976,55.4978,15138.0
2021-10-07 10:00:00,58.23,58.23,58.03,58.09,5768.0,55.5169,55.5169,55.3262,55.3834,5768.0
2021-10-07 10:30:00,58.11,58.45,58.03,58.37,10366.0,55.4025,55.7267,55.3262,55.6504,10366.0
2021-10-07 11:00:00,58.41,58.51,58.2,58.27,34142.0,55.6885,55.7839,55.4883,55.555,34142.0
2021-10-07 11:30:00,58.26,58.36,58.22,58.22,6171.0,55.5455,55.6409,55.5074,55.5074,6171.0
2021-10-07 12:00:00,58.24,58.29,58.21,58.23,6316.0,55.5264,55.5741,55.4978,55.5169,6316.0
2021-10-07 12:30:00,58.23,58.26,58.09,58.16,4217.0,55.5169,55.5455,55.3834,55.4502,4217.0
2021-10-07 13:00:00,58.15,58.15,57.97,58.01,8194.0,55.4406,55.4406,55.269,55.3072,8194.0
2021-10-07 13:30:00,58.04,58.05,57.75,57.88,10629.0,55.3358,55.3453,55.0593,55.1832,10629.0
2021-10-07 14:00:00,57.86,57.86,57.77,57.77,7983.0,55.1642,55.1642,55.0783,55.0783,7983.0
2021-10-07 14:30:00,57.77,57.8,57.67,57.76,9334.0,55.0783,55.1069,54.983,55.0688,9334.0
2021-10-07 15:00:00,57.73,58.02,57.72,57.92,6500.0,55.0402,55.3167,55.0307,55.2214,6500.0
2021-10-07 15:30:00,57.93,58.08,57.89,58.03,38821.0,55.2309,55.3739,55.1928,55.3262,38821.0
2021-10-08 09:30:00,58.17,58.44,57.82,58.14,20910.0,55.4597,55.7171,55.126,55.4311,20910.0
2021-10-08 10:00:00,58.13,58.13,58.0,58.01,13130.0,55.4216,55.4216,55.2976,55.3072,13130.0
2021-10-08 10:30:00,58.0,58.04,57.75,57.97,13223.0,55.2976,55.3358,55.0593,55.269,13223.0
2021-10-08 11:00:00,57.95,58.03,57.95,57.99,10713.0,55.25,55.3262,55.25,55.2881,10713.0
2021-10-08 11:30:00,58.03,58.22,57.94,58.05,18380.0,55.3262,55.5074,55.2404,55.3453,18380.0
2021-10-08 12:00:00,58.08,58.18,58.05,58.07,17506.0,55.3739,55.4692,55.3453,55.3644,17506.0
2021-10-08 12:30:00,58.05,58.07,57.9,58.04,7103.0,55.3453,55.3644,55.2023,55.3358,7103.0
2021-10-08 13:00:00,58.03,58.06,57.87,57.95,14896.0,55.3262,55.3548,55.1737,55.25,14896.0
2021-10-08 13:30:00,57.92,57.96,57.8,57.95,4738.0,55.2214,55.2595,55.1069,55.25,4738.0
2021-10-08 14:00:00,57.96,58.03,57.92,58.0,14398.0,55.2595,55.3262,55.2214,55.2976,14398.0
2021-10-08 14:30:00,57.99,58.02,57.86,57.88,52069.0,55.2881,55.3167,55.1642,55.1832,52069.0
2021-10-08 15:00:00,57.88,57.93,57.8,57.89,12220.0,55.1832,55.2309,55.1069,55.1928,12220.0
2021-10-08 15:30:00,57.9,57.96,57.68,57.68,41218.0,55.2023,55.2595,54.9925,54.9925,41218.0
2021-10-11 09:30:00,57.76,58.0,57.58,57.86,10643.0,55.0688,55.2976,54.8972,55.1642,10643.0
2021-10-11 10:00:00,57.85,57.97,57.73,57.94,9000.0,55.1546,55.269,55.0402,55.2404,9000.0
2021-10-11 10:30:00,57.96,58.23,57.96,58.12,8048.0,55.2595,55.5169,55.2595,55.412,8048.0
2021-10-11 11:00:00,58.08,58.27,58.08,58.27,9757.0,55.3739,55.555,55.3739,55.555,9757.0
2021-10-11 11:30:00,58.3,58.38,58.28,58.35,2379.0,55.5837,55.6599,55.5646,55.6313,2379.0
2021-10-11 12:00:00,58.3,58.34,58.16,58.22,6321.0,55.5837,55.6218,55.4502,55.5074,6321.0
2021-10-11 12:30:00,58.19,58.23,58.05,58.09,2814.0,55.4788,55.5169,55.3453,55.3834,2814.0
2021-10-11 13:00:00,58.1,58.25,58.09,58.22,7156.0,55.393,55.536,55.3834,55.5074,7156.0
2021-10-11 13:30:00,58.23,58.29,58.12,58.23,6719.0,55.5169,55.5741,55.412,55.5169,6719.0
2021-10-11 14:00:00,58.32,58.59,58.3,58.5,91106.0,55.6027,55.8601,55.5837,55.7743,91106.0
2021-10-11 14:30:00,58.5,58.61,58.47,58.58,6479.0,55.7743,55.8792,55.7457,55.8506,6479.0
2021-10-11 15:00:00,58.57,58.74,58.4,58.41,17237.0,55.8411,56.0032,55.679,55.6885,17237.0
2021-10-11 15:30:00,58.43,58.43,58.04,58.13,34577.0,55.7076,55.7076,55.3358,55.4216,34577.0
2021-10-12 09:30:00,58.06,58.55,57.7,58.47,19396.0,55.3548,55.822,55.0116,55.7457,19396.0
2021-10-12 10:00:00,58.39,58.45,58.24,58.44,7447.0,55.6695,55.7267,55.5264,55.7171,7447.0
2021-10-12 10:30:00,58.53,58.89,58.51,58.74,5525.0,55.8029,56.1462,55.7839,56.0032,5525.0
2021-10-12 11:00:00,58.62,58.78,58.59,58.73,5203.0,55.8887,56.0413,55.8601,55.9936,5203.0
2021-10-12 11:30:00,58.8,59.04,58.65,59.02,10544.0,56.0604,56.2892,55.9173,56.2701,10544.0
2021-10-12 12:00:00,59.03,59.12,58.86,58.86,4291.0,56.2796,56.3654,56.1176,56.1176,4291.0
2021-10-12 12:30:00,58.84,58.84,58.73,58.76,3496.0,56.0985,56.0985,55.9936,56.0222,3496.0
2021-10-12 13:00:00,58.79,58.87,58.71,58.87,17485.0,56.0508,56.1271,55.9745,56.1271,17485.0
2021-10-12 13:30:00,58.83,58.89,58.8,58.8,7477.0,56.089,56.1462,56.0604,56.0604,7477.0
2021-10-12 14:00:00,58.81,58.87,58.73,58.82,7497.0,56.0699,56.1271,55.9936,56.0794,7497.0
2021-10-12 14:30:00,58.85,58.86,58.63,58.7,6948.0,56.108,56.1176,55.8983,55.965,6948.0
2021-10-12 15:00:00,58.7,58.7,58.37,58.43,26544.0,55.965,55.965,55.6504,55.7076,26544.0
2021-10-12 15:30:00,58.37,58.42,58.16,58.2,58572.0,55.6504,55.6981,55.4502,55.4883,58572.0
2021-10-13 09:30:00,58.14,58.16,57.68,57.71,66135.0,55.4311,55.4502,54.9925,55.0211,66135.0
2021-10-13 10:00:00,57.7,57.7,57.11,57.42,29646.0,55.0116,55.0116,54.4491,54.7447,29646.0
2021-10-13 10:30:00,57.43,57.74,57.43,57.62,4495.0,54.7542,55.0497,54.7542,54.9353,4495.0
2021-10-13 11:00:00,57.57,57.91,57.57,57.86,8244.0,54.8877,55.2118,54.8877,55.1642,8244.0
2021-10-13 11:30:00,57.84,57.84,57.58,57.58,32128.0,55.1451,55.1451,54.8972,54.8972,32128.0
2021-10-13 12:00:00,57.58,57.66,57.44,57.66,9890.0,54.8972,54.9735,54.7637,54.9735,9890.0
2021-10-13 12:30:00,57.65,57.67,57.43,57.51,9112.0,54.9639,54.983,54.7542,54.8305,9112.0
2021-10-13 13:00:00,57.55,57.55,57.29,57.47,8971.0,54.8686,54.8686,54.6207,54.7923,8971.0
2021-10-13 13:30:00,57.48,57.53,57.33,57.33,14034.0,54.8019,54.8495,54.6588,54.6588,14034.0
2021-10-13 14:00:00,57.37,57.4,56.36,56.4,71817.0,54.697,54.7256,53.734,53.7722,71817.0
2021-10-13 14:30:00,56.41,56.53,56.34,56.46,18226.0,53.7817,53.8961,53.715,53.8294,18226.0
2021-10-13 15:00:00,56.45,56.45,56.07,56.07,18342.0,53.8198,53.8198,53.4576,53.4576,18342.0
2021-10-13 15:30:00,56.07,56.35,56.07,56.18,59567.0,53.4576,53.7245,53.4576,53.5624,59567.0
2021-10-14 09:30:00,56.38,56.76,56.0,56.7,13160.0,53.7531,54.1154,53.3908,54.0582,13160.0
2021-10-14 10:00:00,56.77,57.17,56.77,57.17,4450.0,54.1249,54.5063,54.1249,54.5063,4450.0
2021-10-14 10:30:00,57.22,57.22,57.01,57.13,6442.0,54.554,54.554,54.3538,54.4682,6442.0
2021-10-14 11:00:00,57.1,57.1,56.85,56.85,5878.0,54.4396,54.4396,54.2012,54.2012,5878.0
2021-10-14 11:30:00,56.86,56.98,56.85,56.97,9026.0,54.2107,54.3252,54.2012,54.3156,9026.0
2021-10-14 12:00:00,56.97,57.0,56.85,56.9,6471.0,54.3156,54.3442,54.2012,54.2489,6471.0
2021-10-14 12:30:00,56.88,56.97,56.8,56.96,3853.0,54.2298,54.3156,54.1535,54.3061,3853.0
2021-10-14 13:00:00,56.99,57.19,56.99,57.15,7564.0,54.3347,54.5254,54.3347,54.4872,7564.0
2021-10-14 13:30:00,57.24,57.58,57.24,57.49,5390.0,54.573,54.8972,54.573,54.8114,5390.0
2021-10-14 14:00:00,57.5,57.65,57.47,57.51,5676.0,54.8209,54.9639,54.7923,54.8305,5676.0
2021-10-14 14:30:00,57.54,57.57,56.99,57.0,19628.0,54.8591,54.8877,54.3347,54.3442,19628.0
2021-10-14 15:00:00,57.03,57.08,56.78,56.86,13449.0,54.3728,54.4205,54.1345,54.2107,13449.0
2021-10-14 15:30:00,56.84,56.91,56.64,56.83,47601.0,54.1917,54.2584,54.001,54.1821,47601.0
2021-10-15 09:30:00,57.14,57.33,57.11,57.26,7235.0,54.4777,54.6588,54.4491,54.5921,7235.0
2021-10-15 10:00:00,57.37,57.71,57.34,57.34,10271.0,54.697,55.0211,54.6684,54.6684,10271.0
2021-10-15 10:30:00,57.33,57.51,57.15,57.18,7755.0,54.6588,54.8305,54.4872,54.5158,7755.0
2021-10-15 11:00:00,57.18,57.21,57.04,57.08,7347.0,54.5158,54.5444,54.3824,54.4205,7347.0
2021-10-15 11:30:00,57.1,57.24,57.06,57.21,9516.0,54.4396,54.573,54.4014,54.5444,9516.0
2021-10-15 12:00:00,57.21,57.24,57.02,57.04,8016.0,54.5444,54.573,54.3633,54.3824,8016.0
2021-10-15 12:30:00,57.04,57.06,56.87,56.87,6628.0,54.3824,54.4014,54.2203,54.2203,6628.0
2021-10-15 13:00:00,56.84,56.96,56.84,56.91,3785.0,54.1917,54.3061,54.1917,54.2584,3785.0
2021-10-15 13:30:00,56.87,57.04,56.86,57.02,6957.0,54.2203,54.3824,54.2107,54.3633,6957.0
2021-10-15 14:00:00,57.01,57.04,56.93,56.94,4383.0,54.3538,54.3824,54.2775,54.287,4383.0
2021-10-15 14:30:00,56.96,57.02,56.89,56.94,13801.0,54.3061,54.3633,54.2393,54.287,13801.0
2021-10-15 15:00:00,56.9,56.9,56.73,56.79,8084.0,54.2489,54.2489,54.0868,54.144,8084.0
2021-10-15 15:30:00,56.74,56.75,56.4,56.46,61939.0,54.0963,54.1059,53.7722,53.8294,61939.0
2021-10-18 09:30:00,56.15,56.31,55.87,56.26,10226.0,53.5338,53.6864,53.2669,53.6387,10226.0
2021-10-18 10:00:00,56.27,56.46,56.15,56.22,11144.0,53.6482,53.8294,53.5338,53.6006,11144.0
2021-10-18 10:30:00,56.25,56.32,55.99,56.08,13337.0,53.6292,53.6959,53.3813,53.4671,13337.0
2021-10-18 11:00:00,56.1,56.44,56.1,56.37,10769.0,53.4862,53.8103,53.4862,53.7436,10769.0
2021-10-18 11:30:00,56.34,56.76,56.33,56.75,34327.0,53.715,54.1154,53.7054,54.1059,34327.0
2021-10-18 12:00:00,56.79,57.02,56.79,56.91,6399.0,54.144,54.3633,54.144,54.2584,6399.0
2021-10-18 12:30:00,56.91,56.92,56.49,56.49,9561.0,54.2584,54.2679,53.858,53.858,9561.0
2021-10-18 13:00:00,56.51,56.67,56.4,56.53,27414.0,53.8771,54.0296,53.7722,53.8961,27414.0
2021-10-18 13:30:00,56.53,56.53,56.36,56.4,14530.0,53.8961,53.8961,53.734,53.7722,14530.0
2021-10-18 14:00:00,56.38,56.49,56.32,56.4,14550.0,53.7531,53.858,53.6959,53.7722,14550.0
2021-10-18 14:30:00,56.45,56.48,56.36,56.39,7686.0,53.8198,53.8485,53.734,53.7626,7686.0
2021-10-18 15:00:00,56.37,56.53,56.35,56.45,9702.0,53.7436,53.8961,53.7245,53.8198,9702.0
2021-10-18 15:30:00,56.45,56.57,56.38,56.57,43360.0,53.8198,53.9343,53.7531,53.9343,43360.0
2021-10-19 09:30:00,57.02,57.06,56.82,56.94,11527.0,54.3633,54.4014,54.1726,54.287,11527.0
2021-10-19 10:00:00,56.95,57.08,56.85,56.92,10196.0,54.2966,54.4205,54.2012,54.2679,10196.0
2021-10-19 10:30:00,56.87,56.88,56.73,56.73,3210.0,54.2203,54.2298,54.0868,54.0868,3210.0
2021-10-19 11:00:00,56.76,56.84,56.63,56.8,8527.0,54.1154,54.1917,53.9915,54.1535,8527.0
2021-10-19 11:30:00,56.79,56.95,56.72,56.95,9432.0,54.144,54.2966,54.0773,54.2966,9432.0
2021-10-19 12:00:00,56.9,56.9,56.79,56.79,5584.0,54.2489,54.2489,54.144,54.144,5584.0
2021-10-19 12:30:00,56.79,56.9,56.78,56.9,6892.0,54.144,54.2489,54.1345,54.2489,6892.0
2021-10-19 13:00:00,56.83,56.85,56.8,56.84,3489.0,54.1821,54.2012,54.1535,54.1917,3489.0
2021-10-19 13:30:00,56.86,56.9,56.79,56.88,9453.0,54.2107,54.2489,54.144,54.2298,9453.0
2021-10-19 14:00:00,56.88,56.89,56.82,56.86,3562.0,54.2298,54.2393,54.1726,54.2107,3562.0
2021-10-19 14:30:00,56.83,56.87,56.76,56.8,7269.0,54.1821,54.2203,54.1154,54.1535,7269.0
2021-10-19 15:00:00,56.83,56.98,56.82,56.89,19505.0,54.1821,54.3252,54.1726,54.2393,19505.0
2021-10-19 15:30:00,56.87,56.88,56.73,56.75,30185.0,54.2203,54.2298,54.0868,54.1059,30185.0
2021-10-20 09:30:00,56.85,56.89,56.59,56.84,3717.0,54.2012,54.2393,53.9533,54.1917,3717.0
2021-10-20 10:00:00,56.87,56.92,56.49,56.71,7358.0,54.2203,54.2679,53.858,54.0677,7358.0
2021-10-20 10:30:00,56.73,56.95,56.67,56.89,10057.0,54.0868,54.2966,54.0296,54.2393,10057.0
2021-10-20 11:00:00,56.9,57.01,56.87,56.91,15900.0,54.2489,54.3538,54.2203,54.2584,15900.0
2021-10-20 11:30:00,56.9,57.34,56.9,57.34,40617.0,54.2489,54.6684,54.2489,54.6684,40617.0
2021-10-20 12:00:00,57.31,57.35,57.25,57.28,18678.0,54.6398,54.6779,54.5826,54.6112,18678.0
2021-10-20 12:30:00,57.29,57.72,57.26,57.72,46365.0,54.6207,55.0307,54.5921,55.0307,46365.0
2021-10-20 13:00:00,57.73,57.88,57.69,57.8,21199.0,55.0402,55.1832,55.0021,55.1069,21199.0
2021-10-20 13:30:00,57.82,58.02,57.63,57.89,14382.0,55.126,55.3167,54.9449,55.1928,14382.0
2021-10-20 14:00:00,57.87,57.97,57.84,57.85,5898.0,55.1737,55.269,55.1451,55.1546,5898.0
2021-10-20 14:30:00,57.8,58.04,57.8,58.03,27386.0,55.1069,55.3358,55.1069,55.3262,27386.0
2021-10-20 15:00:00,58.03,58.03,57.75,57.76,11650.0,55.3262,55.3262,55.0593,55.0688,11650.0
2021-10-20 15:30:00,57.77,57.96,57.76,57.95,25792.0,55.0783,55.2595,55.0688,55.25,25792.0
2021-10-21 09:30:00,57.88,58.19,57.79,57.9,11304.0,55.1832,55.4788,55.0974,55.2023,11304.0
2021-10-21 10:00:00,57.98,58.02,57.89,57.9,2101.0,55.2786,55.3167,55.1928,55.2023,2101.0
2021-10-21 10:30:00,57.9,57.97,57.68,57.71,7929.0,55.2023,55.269,54.9925,55.0211,7929.0
2021-10-21 11:00:00,57.65,57.65,57.4,57.41,4697.0,54.9639,54.9639,54.7256,54.7351,4697.0
2021-10-21 11:30:00,57.39,57.45,57.37,57.4,8218.0,54.7161,54.7733,54.697,54.7256,8218.0
2021-10-21 12:00:00,57.42,57.62,57.42,57.43,5231.0,54.7447,54.9353,54.7447,54.7542,5231.0
2021-10-21 12:30:00,57.45,57.5,57.44,57.45,4343.0,54.7733,54.8209,54.7637,54.7733,4343.0
2021-10-21 13:00:00,57.49,57.81,57.49,57.78,2926.0,54.8114,55.1165,54.8114,55.0879,2926.0
2021-10-21 13:30:00,57.87,57.87,57.71,57.74,3152.0,55.1737,55.1737,55.0211,55.0497,3152.0
2021-10-21 14:00:00,57.71,57.88,57.71,57.88,2429.0,55.0211,55.1832,55.0211,55.1832,2429.0
2021-10-21 14:30:00,57.86,57.91,57.79,57.83,4415.0,55.1642,55.2118,55.0974,55.1356,4415.0
2021-10-21 15:00:00,57.84,58.0,57.79,58.0,4265.0,55.1451,55.2976,55.0974,55.2976,4265.0
2021-10-21 15:30:00,58.01,58.18,57.94,58.17,21466.0,55.3072,55.4692,55.2404,55.4597,21466.0
2021-10-22 09:30:00,58.41,58.47,58.27,58.42,6540.0,55.6885,55.7457,55.555,55.6981,6540.0
2021-10-22 10:00:00,58.43,58.49,58.24,58.33,5339.0,55.7076,55.7648,55.5264,55.6123,5339.0
2021-10-22 10:30:00,58.3,58.4,58.17,58.17,2967.0,55.5837,55.679,55.4597,55.4597,2967.0
2021-10-22 11:00:00,58.33,58.35,58.17,58.17,1886.0,55.6123,55.6313,55.4597,55.4597,1886.0
2021-10-22 11:30:00,58.13,58.13,57.82,58.0,3885.0,55.4216,55.4216,55.126,55.2976,3885.0
2021-10-22 12:00:00,58.0,58.02,57.87,57.92,4658.0,55.2976,55.3167,55.1737,55.2214,4658.0
2021-10-22 12:30:00,57.99,58.29,57.99,58.25,23523.0,55.2881,55.5741,55.2881,55.536,23523.0
2021-10-22 13:00:00,58.29,58.39,58.28,58.36,2335.0,55.5741,55.6695,55.5646,55.6409,2335.0
2021-10-22 13:30:00,58.39,58.45,58.34,58.34,4381.0,55.6695,55.7267,55.6218,55.6218,4381.0
2021-10-22 14:00:00,58.28,58.36,58.22,58.3,19977.0,55.5646,55.6409,55.5074,55.5837,19977.0
2021-10-22 14:30:00,58.25,58.36,58.22,58.3,31627.0,55.536,55.6409,55.5074,55.5837,31627.0
2021-10-22 15:00:00,58.25,58.28,57.97,58.1,35211.0,55.536,55.5646,55.269,55.393,35211.0
2021-10-22 15:30:00,58.13,58.16,58.04,58.1,55882.0,55.4216,55.4502,55.3358,55.393,55882.0
2021-10-25 09:30:00,58.23,58.41,57.9,58.22,19106.0,55.5169,55.6885,55.2023,55.5074,19106.0
2021-10-25 10:00:00,58.23,58.56,58.23,58.5,23358.0,55.5169,55.8315,55.5169,55.7743,23358.0
2021-10-25 10:30:00,58.47,58.62,58.45,58.62,17488.0,55.7457,55.8887,55.7267,55.8887,17488.0
2021-10-25 11:00:00,58.6,58.62,58.44,58.49,7630.0,55.8697,55.8887,55.7171,55.7648,7630.0
2021-10-25 11:30:00,58.45,58.62,58.42,58.55,19218.0,55.7267,55.8887,55.6981,55.822,19218.0
2021-10-25 12:00:00,58.52,58.65,58.38,58.4,86061.0,55.7934,55.9173,55.6599,55.679,86061.0
2021-10-25 12:30:00,58.4,58.52,58.34,58.49,78897.0,55.679,55.7934,55.6218,55.7648,78897.0
2021-10-25 13:00:00,58.51,58.63,58.47,58.52,23401.0,55.7839,55.8983,55.7457,55.7934,23401.0
2021-10-25 13:30:00,58.5,58.72,58.48,58.67,9637.0,55.7743,55.9841,55.7553,55.9364,9637.0
2021-10-25 14:00:00,58.66,58.74,58.62,58.69,6895.0,55.9269,56.0032,55.8887,55.9555,6895.0
2021-10-25 14:30:00,58.7,58.71,58.56,58.63,5781.0,55.965,55.9745,55.8315,55.8983,5781.0
2021-10-25 15:00:00,58.62,58.66,58.49,58.53,14928.0,55.8887,55.9269,55.7648,55.8029,14928.0
2021-10-25 15:30:00,58.53,58.53,58.25,58.34,191535.0,55.8029,55.8029,55.536,55.6218,191535.0
2021-10-26 09:30:00,58.28,58.28,57.0,57.13,26672.0,55.5646,55.5646,54.3442,54.4682,26672.0
2021-10-26 10:00:00,57.14,57.32,56.95,57.12,49565.0,54.4777,54.6493,54.2966,54.4586,49565.0
2021-10-26 10:30:00,57.07,57.07,56.87,57.01,11914.0,54.411,54.411,54.2203,54.3538,11914.0
2021-10-26 11:00:00,57.01,57.52,57.0,57.39,22677.0,54.3538,54.84,54.3442,54.7161,22677.0
2021-10-26 11:30:00,57.4,57.55,57.38,57.52,5999.0,54.7256,54.8686,54.7065,54.84,5999.0
2021-10-26 12:00:00,57.43,57.49,57.23,57.23,15352.0,54.7542,54.8114,54.5635,54.5635,15352.0
2021-10-26 12:30:00,57.2,57.25,57.11,57.11,13651.0,54.5349,54.5826,54.4491,54.4491,13651.0
2021-10-26 13:00:00,57.08,57.13,56.89,56.93,6029.0,54.4205,54.4682,54.2393,54.2775,6029.0
2021-10-26 13:30:00,56.89,57.21,56.82,57.21,20112.0,54.2393,54.5444,54.1726,54.5444,20112.0
2021-10-26 14:00:00,57.19,57.33,57.12,57.27,10718.0,54.5254,54.6588,54.4586,54.6016,10718.0
2021-10-26 14:30:00,57.26,57.55,57.22,57.44,19138.0,54.5921,54.8686,54.554,54.7637,19138.0
2021-10-26 15:00:00,57.4,57.57,57.34,57.35,13835.0,54.7256,54.8877,54.6684,54.6779,13835.0
2021-10-26 15:30:00,57.35,57.5,57.15,57.15,86611.0,54.6779,54.8209,54.4872,54.4872,86611.0
2021-10-27 09:30:00,57.01,57.31,56.86,56.98,6517.0,54.3538,54.6398,54.2107,54.3252,6517.0
2021-10-27 10:00:00,57.12,57.45,57.02,57.02,12634.0,54.4586,54.7733,54.3633,54.3633,12634.0
2021-10-27 10:30:00,57.11,57.13,56.69,56.77,5334.0,54.4491,54.4682,54.0487,54.1249,5334.0
2021-10-27 11:00:00,56.8,56.91,56.75,56.79,5249.0,54.1535,54.2584,54.1059,54.144,5249.0
2021-10-27 11:30:00,56.78,56.89,56.73,56.77,4672.0,54.1345,54.2393,54.0868,54.1249,4672.0
2021-10-27 12:00:00,56.75,57.0,56.72,56.92,3843.0,54.1059,54.3442,54.0773,54.2679,3843.0
2021-10-27 12:30:00,56.89,56.9,56.67,56.8,5385.0,54.2393,54.2489,54.0296,54.1535,5385.0
2021-10-27 13:00:00,56.8,56.88,56.8,56.81,5144.0,54.1535,54.2298,54.1535,54.1631,5144.0
2021-10-27 13:30:00,56.83,56.91,56.8,56.9,7899.0,54.1821,54.2584,54.1535,54.2489,7899.0
2021-10-27 14:00:00,56.88,56.93,56.79,56.8,5579.0,54.2298,54.2775,54.144,54.1535,5579.0
2021-10-27 14:30:00,56.78,56.8,56.55,56.57,7505.0,54.1345,54.1535,53.9152,53.9343,7505.0
2021-10-27 15:00:00,56.59,56.67,56.36,56.45,13831.0,53.9533,54.0296,53.734,53.8198,13831.0
2021-10-27 15:30:00,56.42,56.45,55.88,55.88,51451.0,53.7912,53.8198,53.2764,53.2764,51451.0
2021-10-28 09:30:00,55.95,56.39,55.95,56.39,4288.0,53.3431,53.7626,53.3431,53.7626,4288.0
2021-10-28 10:00:00,56.33,56.33,56.05,56.33,5101.0,53.7054,53.7054,53.4385,53.7054,5101.0
2021-10-28 10:30:00,56.3,56.49,56.25,56.49,4353.0,53.6768,53.858,53.6292,53.858,4353.0
2021-10-28 11:00:00,56.47,56.47,56.16,56.18,3714.0,53.8389,53.8389,53.5434,53.5624,3714.0
2021-10-28 11:30:00,56.19,56.36,56.17,56.22,5017.0,53.572,53.734,53.5529,53.6006,5017.0
2021-10-28 12:00:00,56.36,56.52,56.34,56.36,7225.0,53.734,53.8866,53.715,53.734,7225.0
2021-10-28 12:30:00,56.32,56.54,56.32,56.39,4230.0,53.6959,53.9057,53.6959,53.7626,4230.0
2021-10-28 13:00:00,56.43,62.53,56.43,58.26,859752.0,53.8008,59.6166,53.8008,55.5455,859752.0
2021-10-28 13:30:00,58.37,58.6,57.92,58.28,97643.0,55.6504,55.8697,55.2214,55.5646,97643.0
2021-10-28 14:00:00,58.25,58.25,57.15,57.34,79189.0,55.536,55.536,54.4872,54.6684,79189.0
2021-10-28 14:30:00,57.39,57.4,56.93,57.15,38756.0,54.7161,54.7256,54.2775,54.4872,38756.0
2021-10-28 15:00:00,57.15,57.15,56.78,56.81,32346.0,54.4872,54.4872,54.1345,54.1631,32346.0
2021-10-28 15:30:00,56.8,57.11,56.8,57.02,78692.0,54.1535,54.4491,54.1535,54.3633,78692.0
2021-10-29 09:30:00,56.9,57.36,56.74,56.88,19491.0,54.2489,54.6874,54.0963,54.2298,19491.0
2021-10-29 10:00:00,56.82,56.83,56.04,56.13,20479.0,54.1726,54.1821,53.429,53.5148,20479.0
2021-10-29 10:30:00,56.1,56.78,56.01,56.56,15818.0,53.4862,54.1345,53.4003,53.9247,15818.0
2021-10-29 11:00:00,56.56,56.72,56.33,56.37,20532.0,53.9247,54.0773,53.7054,53.7436,20532.0
2021-10-29 11:30:00,56.46,56.46,56.04,56.1,12514.0,53.8294,53.8294,53.429,53.4862,12514.0
2021-10-29 12:00:00,56.09,56.27,55.95,56.22,25767.0,53.4766,53.6482,53.3431,53.6006,25767.0
2021-10-29 12:30:00,56.21,56.29,56.05,56.11,5724.0,53.591,53.6673,53.4385,53.4957,5724.0
2021-10-29 13:00:00,56.03,56.12,55.9,56.09,12654.0,53.4194,53.5052,53.2955,53.4766,12654.0
2021-10-29 13:30:00,56.08,56.44,56.07,56.43,10782.0,53.4671,53.8103,53.4576,53.8008,10782.0
2021-10-29 14:00:00,56.37,56.46,56.22,56.3,9840.0,53.7436,53.8294,53.6006,53.6768,9840.0
2021-10-29 14:30:00,56.33,56.51,56.14,56.51,15829.0,53.7054,53.8771,53.5243,53.8771,15829.0
2021-10-29 15:00:00,56.46,56.61,56.34,56.5,28889.0,53.8294,53.9724,53.715,53.8675,28889.0
2021-10-29 15:30:00,56.54,57.03,56.5,56.76,57905.0,53.9057,54.3728,53.8675,54.1154,57905.0
2021-11-01 09:30:00,57.16,58.02,56.97,57.35,24893.0,54.4968,55.3167,54.3156,54.6779,24893.0
2021-11-01 10:00:00,57.18,57.54,57.15,57.25,12146.0,54.5158,54.8591,54.4872,54.5826,12146.0
2021-11-01 10:30:00,57.25,57.69,57.18,57.47,10985.0,54.5826,55.0021,54.5158,54.7923,10985.0
2021-11-01 11:00:00,57.43,57.81,57.42,57.73,10016.0,54.7542,55.1165,54.7447,55.0402,10016.0
2021-11-01 11:30:00,57.73,57.84,57.52,57.84,5238.0,55.0402,55.1451,54.84,55.1451,5238.0
2021-11-01 12:00:00,57.87,57.99,57.78,57.97,14551.0,55.1737,55.2881,55.0879,55.269,14551.0
2021-11-01 12:30:00,57.9,57.99,57.79,57.79,5160.0,55.2023,55.2881,55.0974,55.0974,5160.0
2021-11-01 13:00:00,57.8,57.84,57.58,57.67,4111.0,55.1069,55.1451,54.8972,54.983,4111.0
2021-11-01 13:30:00,57.71,57.8,57.52,57.62,6716.0,55.0211,55.1069,54.84,54.9353,6716.0
2021-11-01 14:00:00,57.63,57.63,57.49,57.56,6040.0,54.9449,54.9449,54.8114,54.8781,6040.0
2021-11-01 14:30:00,57.56,57.75,57.56,57.65,4992.0,54.8781,55.0593,54.8781,54.9639,4992.0
2021-11-01 15:00:00,57.68,57.74,57.48,57.58,23105.0,54.9925,55.0497,54.8019,54.8972,23105.0
2021-11-01 15:30:00,57.65,57.84,57.61,57.61,45116.0,54.9639,55.1451,54.9258,54.9258,45116.0
2021-11-02 09:30:00,52.0,53.46,51.5,52.0,205256.0,49.5772,50.9692,49.1005,49.5772,205256.0
2021-11-02 10:00:00,51.91,52.11,51.38,51.48,66877.0,49.4914,49.6821,48.9861,49.0814,66877.0
2021-11-02 10:30:00,51.52,51.56,50.88,50.88,38484.0,49.1195,49.1577,48.5094,48.5094,38484.0
2021-11-02 11:00:00,50.88,52.04,50.82,51.84,39388.0,48.5094,49.6153,48.4522,49.4246,39388.0
2021-11-02 11:30:00,51.84,52.29,51.73,52.28,49321.0,49.4246,49.8537,49.3198,49.8441,49321.0
2021-11-02 12:00:00,52.19,52.19,51.93,52.15,22584.0,49.7583,49.7583,49.5104,49.7202,22584.0
2021-11-02 12:30:00,52.19,52.5,51.98,52.28,26973.0,49.7583,50.0539,49.5581,49.8441,26973.0
2021-11-02 13:00:00,52.23,52.51,52.16,52.3,28633.0,49.7965,50.0634,49.7297,49.8632,28633.0
2021-11-02 13:30:00,52.31,52.54,52.31,52.54,17580.0,49.8727,50.092,49.8727,50.092,17580.0
2021-11-02 14:00:00,52.54,52.9,52.54,52.81,24944.0,50.092,50.4353,50.092,50.3494,24944.0
2021-11-02 14:30:00,52.85,53.17,52.77,53.05,37106.0,50.3876,50.6927,50.3113,50.5783,37106.0
2021-11-02 15:00:00,53.02,53.33,52.78,52.86,42434.0,50.5497,50.8452,50.3208,50.3971,42434.0
2021-11-02 15:30:00,52.83,53.27,52.71,53.27,148516.0,50.3685,50.788,50.2541,50.788,148516.0
2021-11-03 09:30:00,53.0,53.8,52.86,53.56,24159.0,50.5306,51.2933,50.3971,51.0645,24159.0
2021-11-03 10:00:00,53.42,54.57,53.42,54.56,15633.0,50.931,52.0274,50.931,52.0179,15633.0
2021-11-03 10:30:00,54.52,55.04,54.52,54.65,18290.0,51.9798,52.4755,51.9798,52.1037,18290.0
2021-11-03 11:00:00,54.65,54.9,54.37,54.49,13539.0,52.1037,52.3421,51.8368,51.9512,13539.0
2021-11-03 11:30:00,54.5,54.79,54.33,54.43,26442.0,51.9607,52.2372,51.7986,51.894,26442.0
2021-11-03 12:00:00,54.4,54.83,54.39,54.61,14130.0,51.8654,52.2753,51.8558,52.0656,14130.0
2021-11-03 12:30:00,54.62,54.89,54.6,54.61,10786.0,52.0751,52.3325,52.056,52.0656,10786.0
2021-11-03 13:00:00,54.65,54.65,54.38,54.43,17229.0,52.1037,52.1037,51.8463,51.894,17229.0
2021-11-03 13:30:00,54.41,54.63,54.33,54.51,17279.0,51.8749,52.0846,51.7986,51.9702,17279.0
2021-11-03 14:00:00,54.61,54.76,54.54,54.73,16977.0,52.0656,52.2086,51.9988,52.18,16977.0
2021-11-03 14:30:00,54.73,55.01,54.72,54.76,17213.0,52.18,52.4469,52.1705,52.2086,17213.0
2021-11-03 15:00:00,54.72,54.82,54.58,54.74,21352.0,52.1705,52.2658,52.037,52.1895,21352.0
2021-11-03 15:30:00,54.75,54.93,54.53,54.85,84699.0,52.1991,52.3707,51.9893,52.2944,84699.0
2021-11-04 09:30:00,55.28,55.5,54.88,54.96,19476.0,52.7044,52.9141,52.323,52.3993,19476.0
2021-11-04 10:00:00,55.13,55.17,54.51,54.58,13015.0,52.5614,52.5995,51.9702,52.037,13015.0
2021-11-04 10:30:00,54.54,54.63,54.26,54.43,36425.0,51.9988,52.0846,51.7319,51.894,36425.0
2021-11-04 11:00:00,54.41,54.41,54.0,54.02,22809.0,51.8749,51.8749,51.484,51.5031,22809.0
2021-11-04 11:30:00,54.0,54.29,54.0,54.21,10989.0,51.484,51.7605,51.484,51.6842,10989.0
2021-11-04 12:00:00,54.23,54.27,54.02,54.1,14041.0,51.7033,51.7414,51.5031,51.5793,14041.0
2021-11-04 12:30:00,54.1,54.41,54.1,54.2,10725.0,51.5793,51.8749,51.5793,51.6747,10725.0
2021-11-04 13:00:00,54.2,54.29,54.16,54.2,11905.0,51.6747,51.7605,51.6365,51.6747,11905.0
2021-11-04 13:30:00,54.2,54.24,54.03,54.23,21132.0,51.6747,51.7128,51.5126,51.7033,21132.0
2021-11-04 14:00:00,54.23,54.28,54.08,54.16,18869.0,51.7033,51.751,51.5603,51.6365,18869.0
2021-11-04 14:30:00,54.15,54.33,54.14,54.25,8658.0,51.627,51.7986,51.6175,51.7224,8658.0
2021-11-04 15:00:00,54.25,54.38,54.15,54.29,39915.0,51.7224,51.8463,51.627,51.7605,39915.0
2021-11-04 15:30:00,54.26,54.48,54.21,54.37,61385.0,51.7319,51.9416,51.6842,51.8368,61385.0
2021-11-05 09:30:00,54.77,55.53,54.46,55.43,22842.0,52.2181,52.9427,51.9226,52.8474,22842.0
2021-11-05 10:00:00,55.48,55.48,54.94,55.03,9923.0,52.895,52.895,52.3802,52.466,9923.0
2021-11-05 10:30:00,55.02,55.33,54.97,55.15,20784.0,52.4565,52.752,52.4088,52.5804,20784.0
2021-11-05 11:00:00,55.21,55.27,55.05,55.08,54941.0,52.6376,52.6948,52.4851,52.5137,54941.0
2021-11-05 11:30:00,55.04,55.09,54.91,54.93,9672.0,52.4755,52.5232,52.3516,52.3707,9672.0
2021-11-05 12:00:00,54.9,55.28,54.87,55.17,34047.0,52.3421,52.7044,52.3135,52.5995,34047.0
2021-11-05 12:30:00,55.17,55.19,54.89,55.0,13105.0,52.5995,52.6186,52.3325,52.4374,13105.0
2021-11-05 13:00:00,55.01,55.05,54.68,54.71,8430.0,52.4469,52.4851,52.1323,52.1609,8430.0
2021-11-05 13:30:00,54.74,54.97,54.67,54.93,6488.0,52.1895,52.4088,52.1228,52.3707,6488.0
2021-11-05 14:00:00,54.92,55.15,54.92,54.96,8349.0,52.3611,52.5804,52.3611,52.3993,8349.0
2021-11-05 14:30:00,54.96,55.08,54.83,54.97,13610.0,52.3993,52.5137,52.2753,52.4088,13610.0
2021-11-05 15:00:00,54.97,55.32,54.95,55.02,116184.0,52.4088,52.7425,52.3897,52.4565,116184.0
2021-11-05 15:30:00,55.02,55.24,55.0,55.08,128614.0,52.4565,52.6662,52.4374,52.5137,128614.0
2021-11-08 09:30:00,55.02,55.3,54.31,54.58,18101.0,52.4565,52.7234,51.7796,52.037,18101.0
2021-11-08 10:00:00,54.41,54.44,53.88,54.31,21177.0,51.8749,51.9035,51.3696,51.7796,21177.0
2021-11-08 10:30:00,54.27,54.4,54.15,54.25,11018.0,51.7414,51.8654,51.627,51.7224,11018.0
2021-11-08 11:00:00,54.33,54.46,54.06,54.12,8733.0,51.7986,51.9226,51.5412,51.5984,8733.0
2021-11-08 11:30:00,54.07,54.13,53.88,53.89,11620.0,51.5507,51.6079,51.3696,51.3791,11620.0
2021-11-08 12:00:00,53.89,53.98,53.71,53.74,16459.0,51.3791,51.4649,51.2075,51.2361,16459.0
2021-11-08 12:30:00,53.73,53.76,53.59,53.71,10141.0,51.2266,51.2552,51.0931,51.2075,10141.0
2021-11-08 13:00:00,53.68,53.76,53.31,53.52,63825.0,51.1789,51.2552,50.8261,51.0264,63825.0
2021-11-08 13:30:00,53.48,53.6,53.47,53.54,21780.0,50.9882,51.1026,50.9787,51.0454,21780.0
2021-11-08 14:00:00,53.54,53.6,53.43,53.43,16382.0,51.0454,51.1026,50.9406,50.9406,16382.0
2021-11-08 14:30:00,53.4,53.53,53.4,53.41,23958.0,50.912,51.0359,50.912,50.9215,23958.0
2021-11-08 15:00:00,53.4,53.57,53.38,53.55,35420.0,50.912,51.074,50.8929,51.055,35420.0
2021-11-08 15:30:00,53.55,53.68,53.47,53.48,70294.0,51.055,51.1789,50.9787,50.9882,70294.0
2021-11-09 09:30:00,53.49,53.49,53.06,53.16,48342.0,50.9978,50.9978,50.5878,50.6831,48342.0
2021-11-09 10:00:00,53.24,53.8,53.24,53.61,12659.0,50.7594,51.2933,50.7594,51.1122,12659.0
2021-11-09 10:30:00,53.57,53.79,53.49,53.79,9031.0,51.074,51.2838,50.9978,51.2838,9031.0
2021-11-09 11:00:00,53.8,53.87,53.37,53.5,10973.0,51.2933,51.3601,50.8834,51.0073,10973.0
2021-11-09 11:30:00,53.52,53.57,53.18,53.23,17772.0,51.0264,51.074,50.7022,50.7499,17772.0
2021-11-09 12:00:00,53.26,53.52,53.26,53.48,10059.0,50.7785,51.0264,50.7785,50.9882,10059.0
2021-11-09 12:30:00,53.5,53.71,53.45,53.58,13766.0,51.0073,51.2075,50.9596,51.0836,13766.0
2021-11-09 13:00:00,53.58,53.59,53.35,53.42,49122.0,51.0836,51.0931,50.8643,50.931,49122.0
2021-11-09 13:30:00,53.45,53.5,53.33,53.34,9476.0,50.9596,51.0073,50.8452,50.8548,9476.0
2021-11-09 14:00:00,53.32,53.43,53.31,53.4,43135.0,50.8357,50.9406,50.8261,50.912,43135.0
2021-11-09 14:30:00,53.38,53.39,53.12,53.23,22667.0,50.8929,50.9024,50.645,50.7499,22667.0
2021-11-09 15:00:00,53.27,53.34,53.1,53.1,17182.0,50.788,50.8548,50.6259,50.6259,17182.0
2021-11-09 15:30:00,53.1,53.21,53.01,53.19,78026.0,50.6259,50.7308,50.5401,50.7117,78026.0
2021-11-10 09:30:00,53.27,53.43,52.84,53.27,40005.0,50.788,50.9406,50.378,50.788,40005.0
2021-11-10 10:00:00,53.22,53.69,53.22,53.54,99551.0,50.7403,51.1884,50.7403,51.0454,99551.0
2021-11-10 10:30:00,53.57,53.59,53.22,53.32,11308.0,51.074,51.0931,50.7403,50.8357,11308.0
2021-11-10 11:00:00,53.32,53.48,53.28,53.42,8836.0,50.8357,50.9882,50.7975,50.931,8836.0
2021-11-10 11:30:00,53.44,53.59,53.35,53.56,7592.0,50.9501,51.0931,50.8643,51.0645,7592.0
2021-11-10 12:00:00,53.53,53.59,53.36,53.42,6453.0,51.0359,51.0931,50.8738,50.931,6453.0
2021-11-10 12:30:00,53.42,53.42,53.09,53.12,5826.0,50.931,50.931,50.6164,50.645,5826.0
2021-11-10 13:00:00,53.09,53.11,52.87,52.92,41151.0,50.6164,50.6355,50.4066,50.4543,41151.0
2021-11-10 13:30:00,52.95,52.95,52.76,52.88,79810.0,50.4829,50.4829,50.3018,50.4162,79810.0
2021-11-10 14:00:00,52.86,52.87,52.59,52.64,7827.0,50.3971,50.4066,50.1397,50.1874,7827.0
2021-11-10 14:30:00,52.66,52.71,52.51,52.52,10803.0,50.2064,50.2541,50.0634,50.073,10803.0
2021-11-10 15:00:00,52.53,52.72,52.47,52.61,22846.0,50.0825,50.2636,50.0253,50.1588,22846.0
2021-11-10 15:30:00,52.6,52.67,52.5,52.65,68731.0,50.1492,50.216,50.0539,50.1969,68731.0
2021-11-11 09:30:00,52.54,52.78,51.9,52.15,20152.0,50.092,50.3208,49.4818,49.7202,20152.0
2021-11-11 10:00:00,52.25,52.49,52.05,52.45,13884.0,49.8155,50.0444,49.6249,50.0062,13884.0
2021-11-11 10:30:00,52.48,52.53,52.24,52.47,10149.0,50.0348,50.0825,49.806,50.0253,10149.0
2021-11-11 11:00:00,52.42,52.49,52.33,52.41,12729.0,49.9776,50.0444,49.8918,49.9681,12729.0
2021-11-11 11:30:00,52.46,52.64,52.22,52.27,24198.0,50.0158,50.1874,49.7869,49.8346,24198.0
2021-11-11 12:00:00,52.33,52.43,52.32,52.43,4559.0,49.8918,49.9872,49.8823,49.9872,4559.0
2021-11-11 12:30:00,52.41,52.45,52.24,52.29,6664.0,49.9681,50.0062,49.806,49.8537,6664.0
2021-11-11 13:00:00,52.26,52.43,52.2,52.43,16020.0,49.8251,49.9872,49.7679,49.9872,16020.0
2021-11-11 13:30:00,52.42,52.45,52.18,52.18,21354.0,49.9776,50.0062,49.7488,49.7488,21354.0
2021-11-11 14:00:00,52.15,52.26,52.12,52.19,12200.0,49.7202,49.8251,49.6916,49.7583,12200.0
2021-11-11 14:30:00,52.2,52.25,52.15,52.16,9813.0,49.7679,49.8155,49.7202,49.7297,9813.0
2021-11-11 15:00:00,52.19,52.34,52.18,52.33,19219.0,49.7583,49.9013,49.7488,49.8918,19219.0
2021-11-11 15:30:00,52.35,52.38,52.06,52.11,51981.0,49.9109,49.9395,49.6344,49.6821,51981.0
2021-11-12 09:30:00,52.13,52.74,52.0,52.67,14191.0,49.7011,50.2827,49.5772,50.216,14191.0
2021-11-12 10:00:00,52.69,52.99,52.58,52.97,13886.0,50.235,50.5211,50.1302,50.502,13886.0
2021-11-12 10:30:00,52.93,52.94,52.56,52.58,7868.0,50.4639,50.4734,50.1111,50.1302,7868.0
2021-11-12 11:00:00,52.56,52.78,52.53,52.66,5226.0,50.1111,50.3208,50.0825,50.2064,5226.0
2021-11-12 11:30:00,52.64,52.82,52.64,52.78,3881.0,50.1874,50.359,50.1874,50.3208,3881.0
2021-11-12 12:00:00,52.8,52.92,52.76,52.92,21816.0,50.3399,50.4543,50.3018,50.4543,21816.0
2021-11-12 12:30:00,52.87,53.03,52.85,52.98,12526.0,50.4066,50.5592,50.3876,50.5115,12526.0
2021-11-12 13:00:00,52.95,53.02,52.94,53.0,9171.0,50.4829,50.5497,50.4734,50.5306,9171.0
2021-11-12 13:30:00,53.03,53.26,53.03,53.22,10573.0,50.5592,50.7785,50.5592,50.7403,10573.0
2021-11-12 14:00:00,53.21,53.31,53.18,53.18,13423.0,50.7308,50.8261,50.7022,50.7022,13423.0
2021-11-12 14:30:00,53.13,53.14,53.05,53.11,6779.0,50.6545,50.6641,50.5783,50.6355,6779.0
2021-11-12 15:00:00,53.1,53.23,53.05,53.23,12383.0,50.6259,50.7499,50.5783,50.7499,12383.0
2021-11-12 15:30:00,53.28,53.5,53.23,53.25,75929.0,50.7975,51.0073,50.7499,50.7689,75929.0
2021-11-15 09:30:00,53.77,54.01,53.44,53.63,8404.0,51.2647,51.4935,50.9501,51.1312,8404.0
2021-11-15 10:00:00,53.57,53.91,53.44,53.89,19855.0,51.074,51.3982,50.9501,51.3791,19855.0
2021-11-15 10:30:00,53.93,53.93,53.48,53.53,4111.0,51.4173,51.4173,50.9882,51.0359,4111.0
2021-11-15 11:00:00,53.51,53.64,53.49,53.49,7027.0,51.0168,51.1408,50.9978,50.9978,7027.0
2021-11-15 11:30:00,53.56,53.59,53.46,53.46,3825.0,51.0645,51.0931,50.9692,50.9692,3825.0
2021-11-15 12:00:00,53.48,53.99,53.48,53.79,10933.0,50.9882,51.4745,50.9882,51.2838,10933.0
2021-11-15 12:30:00,53.83,53.88,53.59,53.81,33824.0,51.3219,51.3696,51.0931,51.3029,33824.0
2021-11-15 13:00:00,53.79,53.79,53.53,53.53,4727.0,51.2838,51.2838,51.0359,51.0359,4727.0
2021-11-15 13:30:00,53.56,53.57,53.32,53.41,17784.0,51.0645,51.074,50.8357,50.9215,17784.0
2021-11-15 14:00:00,53.47,53.52,53.42,53.45,4349.0,50.9787,51.0264,50.931,50.9596,4349.0
2021-11-15 14:30:00,53.39,53.47,53.3,53.31,5815.0,50.9024,50.9787,50.8166,50.8261,5815.0
2021-11-15 15:00:00,53.32,53.32,53.19,53.31,15764.0,50.8357,50.8357,50.7117,50.8261,15764.0
2021-11-15 15:30:00,53.32,53.48,53.22,53.36,25836.0,50.8357,50.9882,50.7403,50.8738,25836.0
2021-11-16 09:30:00,53.27,53.57,53.09,53.47,8653.0,50.788,51.074,50.6164,50.9787,8653.0
2021-11-16 10:00:00,53.31,53.45,53.27,53.42,11437.0,50.8261,50.9596,50.788,50.931,11437.0
2021-11-16 10:30:00,53.45,53.56,53.34,53.43,7004.0,50.9596,51.0645,50.8548,50.9406,7004.0
2021-11-16 11:00:00,53.4,53.42,53.18,53.23,10391.0,50.912,50.931,50.7022,50.7499,10391.0
2021-11-16 11:30:00,53.19,53.25,53.05,53.09,8235.0,50.7117,50.7689,50.5783,50.6164,8235.0
2021-11-16 12:00:00,53.04,53.07,52.88,52.9,3768.0,50.5687,50.5973,50.4162,50.4353,3768.0
2021-11-16 12:30:00,52.86,52.93,52.68,52.72,6103.0,50.3971,50.4639,50.2255,50.2636,6103.0
2021-11-16 13:00:00,52.65,52.74,52.58,52.64,17882.0,50.1969,50.2827,50.1302,50.1874,17882.0
2021-11-16 13:30:00,52.66,52.74,52.52,52.55,9929.0,50.2064,50.2827,50.073,50.1016,9929.0
2021-11-16 14:00:00,52.57,52.57,52.31,52.45,17070.0,50.1206,50.1206,49.8727,50.0062,17070.0
2021-11-16 14:30:00,52.48,52.55,52.31,52.33,9718.0,50.0348,50.1016,49.8727,49.8918,9718.0
2021-11-16 15:00:00,52.35,52.41,52.13,52.15,23027.0,49.9109,49.9681,49.7011,49.7202,23027.0
2021-11-16 15:30:00,52.18,52.18,51.87,52.06,100074.0,49.7488,49.7488,49.4532,49.6344,100074.0
2021-11-17 09:30:00,52.1,52.1,51.64,51.99,27152.0,49.6725,49.6725,49.234,49.5677,27152.0
2021-11-17 10:00:00,51.99,52.29,51.85,52.11,8438.0,49.5677,49.8537,49.4342,49.6821,8438.0
2021-11-17 10:30:00,52.15,52.28,52.1,52.19,8453.0,49.7202,49.8441,49.6725,49.7583,8453.0
2021-11-17 11:00:00,52.15,52.17,52.01,52.08,4061.0,49.7202,49.7393,49.5867,49.6535,4061.0
2021-11-17 11:30:00,52.09,52.13,51.97,52.11,7000.0,49.663,49.7011,49.5486,49.6821,7000.0
2021-11-17 12:00:00,52.1,52.22,51.99,52.11,31611.0,49.6725,49.7869,49.5677,49.6821,31611.0
2021-11-17 12:30:00,52.1,52.16,51.97,52.03,24847.0,49.6725,49.7297,49.5486,49.6058,24847.0
2021-11-17 13:00:00,52.04,52.04,51.82,51.82,43006.0,49.6153,49.6153,49.4056,49.4056,43006.0
2021-11-17 13:30:00,51.87,52.05,51.86,51.95,10144.0,49.4532,49.6249,49.4437,49.5295,10144.0
2021-11-17 14:00:00,51.99,52.14,51.91,52.01,35390.0,49.5677,49.7107,49.4914,49.5867,35390.0
2021-11-17 14:30:00,51.99,52.03,51.84,51.84,7789.0,49.5677,49.6058,49.4246,49.4246,7789.0
2021-11-17 15:00:00,51.89,52.07,51.82,52.04,36621.0,49.4723,49.6439,49.4056,49.6153,36621.0
2021-11-17 15:30:00,52.04,52.04,51.7,51.71,30707.0,49.6153,49.6153,49.2912,49.3007,30707.0
2021-11-18 09:30:00,51.44,51.47,50.88,50.88,10436.0,49.2434,49.2721,48.7073,48.7073,10436.0
2021-11-18 10:00:00,50.84,50.84,50.31,50.43,17170.0,48.669,48.669,48.1616,48.2765,17170.0
2021-11-18 10:30:00,50.57,50.83,50.56,50.83,9439.0,48.4105,48.6594,48.401,48.6594,9439.0
2021-11-18 11:00:00,50.79,50.81,50.7,50.81,6202.0,48.6211,48.6403,48.535,48.6403,6202.0
2021-11-18 11:30:00,50.81,50.86,50.73,50.82,5727.0,48.6403,48.6881,48.5637,48.6499,5727.0
2021-11-18 12:00:00,50.89,50.99,50.89,50.9,5650.0,48.7169,48.8126,48.7169,48.7264,5650.0
2021-11-18 12:30:00,50.89,50.96,50.87,50.91,6994.0,48.7169,48.7839,48.6977,48.736,6994.0
2021-11-18 13:00:00,50.84,50.95,50.83,50.92,8653.0,48.669,48.7743,48.6594,48.7456,8653.0
2021-11-18 13:30:00,50.95,51.11,50.94,51.08,8125.0,48.7743,48.9275,48.7647,48.8987,8125.0
2021-11-18 14:00:00,51.08,51.18,51.0,51.02,13807.0,48.8987,48.9945,48.8222,48.8413,13807.0
2021-11-18 14:30:00,51.02,51.22,51.01,51.21,12714.0,48.8413,49.0328,48.8317,49.0232,12714.0
2021-11-18 15:00:00,51.2,51.31,51.09,51.3,31375.0,49.0136,49.1189,48.9083,49.1094,31375.0
2021-11-18 15:30:00,51.29,51.51,51.2,51.5,134711.0,49.0998,49.3104,49.0136,49.3008,134711.0
2021-11-19 09:30:00,51.29,51.51,51.29,51.45,14455.0,49.0998,49.3104,49.0998,49.2529,14455.0
2021-11-19 10:00:00,51.54,51.54,51.38,51.46,9044.0,49.3391,49.3391,49.1859,49.2625,9044.0
2021-11-19 10:30:00,51.46,51.63,51.44,51.63,4311.0,49.2625,49.4253,49.2434,49.4253,4311.0
2021-11-19 11:00:00,51.59,51.71,51.45,51.48,7637.0,49.387,49.5018,49.2529,49.2817,7637.0
2021-11-19 11:30:00,51.45,51.58,51.45,51.49,77936.0,49.2529,49.3774,49.2529,49.2912,77936.0
2021-11-19 12:00:00,51.56,51.56,51.5,51.53,3683.0,49.3583,49.3583,49.3008,49.3295,3683.0
2021-11-19 12:30:00,51.58,51.58,51.5,51.5,3521.0,49.3774,49.3774,49.3008,49.3008,3521.0
2021-11-19 13:00:00,51.5,51.51,51.2,51.23,13745.0,49.3008,49.3104,49.0136,49.0423,13745.0
2021-11-19 13:30:00,51.29,51.44,51.26,51.43,7726.0,49.0998,49.2434,49.0711,49.2338,7726.0
2021-11-19 14:00:00,51.4,51.52,51.39,51.49,9773.0,49.2051,49.32,49.1955,49.2912,9773.0
2021-11-19 14:30:00,51.49,51.54,51.45,51.5,6284.0,49.2912,49.3391,49.2529,49.3008,6284.0
2021-11-19 15:00:00,51.53,51.54,51.42,51.54,10542.0,49.3295,49.3391,49.2242,49.3391,10542.0
2021-11-19 15:30:00,51.55,51.59,51.36,51.37,44262.0,49.3487,49.387,49.1668,49.1764,44262.0
2021-11-22 09:30:00,51.41,51.93,51.32,51.68,10245.0,49.2147,49.7125,49.1285,49.4731,10245.0
2021-11-22 10:00:00,51.65,51.78,51.45,51.69,161466.0,49.4444,49.5689,49.2529,49.4827,161466.0
2021-11-22 10:30:00,51.64,51.74,51.51,51.64,12195.0,49.4348,49.5306,49.3104,49.4348,12195.0
2021-11-22 11:00:00,51.65,51.96,51.62,51.86,67809.0,49.4444,49.7412,49.4157,49.6454,67809.0
2021-11-22 11:30:00,51.91,51.96,51.75,51.8,23496.0,49.6933,49.7412,49.5401,49.588,23496.0
2021-11-22 12:00:00,51.79,51.85,51.61,51.7,61120.0,49.5784,49.6359,49.4061,49.4923,61120.0
2021-11-22 12:30:00,51.69,51.71,51.59,51.65,8936.0,49.4827,49.5018,49.387,49.4444,8936.0
2021-11-22 13:00:00,51.68,51.7,51.54,51.63,16039.0,49.4731,49.4923,49.3391,49.4253,16039.0
2021-11-22 13:30:00,51.61,51.64,51.47,51.54,25429.0,49.4061,49.4348,49.2721,49.3391,25429.0
2021-11-22 14:00:00,51.52,51.73,51.52,51.73,25590.0,49.32,49.521,49.32,49.521,25590.0
2021-11-22 14:30:00,51.73,51.83,51.66,51.7,66291.0,49.521,49.6167,49.454,49.4923,66291.0
2021-11-22 15:00:00,51.73,51.78,51.6,51.72,53326.0,49.521,49.5689,49.3965,49.5114,53326.0
2021-11-22 15:30:00,51.7,51.89,51.37,51.41,149056.0,49.4923,49.6742,49.1764,49.2147,149056.0
2021-11-23 09:30:00,51.7,51.92,51.5,51.55,391545.0,49.4923,49.7029,49.3008,49.3487,391545.0
2021-11-23 10:00:00,51.56,52.07,51.47,52.01,601083.0,49.3583,49.8465,49.2721,49.789,601083.0
2021-11-23 10:30:00,51.98,52.18,51.75,51.9,45367.0,49.7603,49.9518,49.5401,49.6837,45367.0
2021-11-23 11:00:00,51.92,51.97,51.75,51.9,80024.0,49.7029,49.7507,49.5401,49.6837,80024.0
2021-11-23 11:30:00,51.89,51.92,51.61,51.61,39644.0,49.6742,49.7029,49.4061,49.4061,39644.0
2021-11-23 12:00:00,51.62,51.63,51.19,51.33,17707.0,49.4157,49.4253,49.0041,49.1381,17707.0
2021-11-23 12:30:00,51.33,51.63,51.3,51.54,16351.0,49.1381,49.4253,49.1094,49.3391,16351.0
2021-11-23 13:00:00,51.55,51.7,51.54,51.64,9654.0,49.3487,49.4923,49.3391,49.4348,9654.0
2021-11-23 13:30:00,51.64,51.76,51.58,51.6,15094.0,49.4348,49.5497,49.3774,49.3965,15094.0
2021-11-23 14:00:00,51.63,51.75,51.57,51.62,18674.0,49.4253,49.5401,49.3678,49.4157,18674.0
2021-11-23 14:30:00,51.63,51.64,51.37,51.46,23010.0,49.4253,49.4348,49.1764,49.2625,23010.0
2021-11-23 15:00:00,51.45,51.52,51.08,51.38,139342.0,49.2529,49.32,48.8987,49.1859,139342.0
2021-11-23 15:30:00,51.41,51.53,51.04,51.19,249226.0,49.2147,49.3295,48.8605,49.0041,249226.0
2021-11-24 09:30:00,51.2,51.51,51.03,51.2,100221.0,49.0136,49.3104,48.8509,49.0136,100221.0
2021-11-24 10:00:00,51.25,51.35,50.96,51.05,55763.0,49.0615,49.1572,48.7839,48.87,55763.0
2021-11-24 10:30:00,51.05,51.12,50.83,50.99,12052.0,48.87,48.937,48.6594,48.8126,12052.0
2021-11-24 11:00:00,50.95,51.02,50.84,51.0,9546.0,48.7743,48.8413,48.669,48.8222,9546.0
2021-11-24 11:30:00,50.89,50.92,50.63,50.69,124152.0,48.7169,48.7456,48.468,48.5254,124152.0
2021-11-24 12:00:00,50.69,50.8,50.51,50.54,159423.0,48.5254,48.6307,48.3531,48.3818,159423.0
2021-11-24 12:30:00,50.61,50.61,50.45,50.48,14656.0,48.4488,48.4488,48.2957,48.3244,14656.0
2021-11-24 13:00:00,50.47,50.79,50.47,50.55,80765.0,48.3148,48.6211,48.3148,48.3914,80765.0
2021-11-24 13:30:00,50.56,50.68,50.48,50.52,79312.0,48.401,48.5158,48.3244,48.3627,79312.0
2021-11-24 14:00:00,50.54,50.65,50.49,50.56,59976.0,48.3818,48.4871,48.3339,48.401,59976.0
2021-11-24 14:30:00,50.57,50.67,50.54,50.6,63458.0,48.4105,48.5063,48.3818,48.4392,63458.0
2021-11-24 15:00:00,50.61,50.64,50.43,50.57,25659.0,48.4488,48.4775,48.2765,48.4105,25659.0
2021-11-24 15:30:00,50.58,50.7,50.45,50.5,180395.0,48.4201,48.535,48.2957,48.3435,180395.0
2021-11-26 09:30:00,49.84,49.97,49.03,49.16,24450.0,47.7117,47.8361,46.9363,47.0607,24450.0
2021-11-26 10:00:00,49.13,49.45,48.95,49.24,17000.0,47.032,47.3384,46.8597,47.1373,17000.0
2021-11-26 10:30:00,49.27,49.52,48.92,49.14,24468.0,47.166,47.4054,46.831,47.0416,24468.0
2021-11-26 11:00:00,49.17,49.43,49.1,49.27,41117.0,47.0703,47.3192,47.0033,47.166,41117.0
2021-11-26 11:30:00,49.26,49.38,49.07,49.29,15662.0,47.1565,47.2713,46.9746,47.1852,15662.0
2021-11-26 12:00:00,49.26,49.65,49.25,49.55,26089.0,47.1565,47.5298,47.1469,47.4341,26089.0
2021-11-26 12:30:00,49.54,49.76,49.34,49.34,90179.0,47.4245,47.6351,47.2331,47.2331,90179.0
2021-11-29 09:30:00,49.75,49.75,49.19,49.24,16942.0,47.6255,47.6255,47.0895,47.1373,16942.0
2021-11-29 10:00:00,49.33,49.33,48.95,49.03,21056.0,47.2235,47.2235,46.8597,46.9363,21056.0
2021-11-29 10:30:00,48.98,49.17,48.89,49.15,17005.0,46.8884,47.0703,46.8023,47.0512,17005.0
2021-11-29 11:00:00,49.15,49.15,48.89,49.02,33053.0,47.0512,47.0512,46.8023,46.9267,33053.0
2021-11-29 11:30:00,49.04,49.18,48.96,49.06,51743.0,46.9459,47.0799,46.8693,46.965,51743.0
2021-11-29 12:00:00,49.05,49.19,49.04,49.13,57980.0,46.9554,47.0895,46.9459,47.032,57980.0
2021-11-29 12:30:00,49.13,49.17,49.04,49.05,127826.0,47.032,47.0703,46.9459,46.9554,127826.0
2021-11-29 13:00:00,49.05,49.2,48.84,48.84,25708.0,46.9554,47.099,46.7544,46.7544,25708.0
2021-11-29 13:30:00,48.88,49.0,48.86,48.99,14169.0,46.7927,46.9076,46.7735,46.898,14169.0
2021-11-29 14:00:00,48.99,49.11,48.96,49.0,16222.0,46.898,47.0129,46.8693,46.9076,16222.0
2021-11-29 14:30:00,49.01,49.01,48.88,48.88,11476.0,46.9171,46.9171,46.7927,46.7927,11476.0
2021-11-29 15:00:00,48.89,48.91,48.7,48.71,20568.0,46.8023,46.8214,46.6204,46.63,20568.0
2021-11-29 15:30:00,48.69,48.72,48.42,48.56,85050.0,46.6108,46.6395,46.3523,46.4864,85050.0
2021-11-30 09:30:00,48.68,48.68,48.12,48.26,41376.0,46.6012,46.6012,46.0651,46.1992,41376.0
2021-11-30 10:00:00,48.25,48.25,47.86,47.98,42139.0,46.1896,46.1896,45.8163,45.9311,42139.0
2021-11-30 10:30:00,47.95,48.49,47.76,47.76,68131.0,45.9024,46.4193,45.7205,45.7205,68131.0
2021-11-30 11:00:00,47.84,48.25,47.73,48.12,49120.0,45.7971,46.1896,45.6918,46.0651,49120.0
2021-11-30 11:30:00,48.12,48.24,47.97,48.16,73798.0,46.0651,46.18,45.9216,46.1034,73798.0
2021-11-30 12:00:00,48.13,48.14,47.86,48.1,114104.0,46.0747,46.0843,45.8163,46.046,114104.0
2021-11-30 12:30:00,48.07,48.11,47.9,48.01,18028.0,46.0173,46.0556,45.8545,45.9598,18028.0
2021-11-30 13:00:00,48.05,48.07,47.87,47.94,10016.0,45.9981,46.0173,45.8258,45.8928,10016.0
2021-11-30 13:30:00,47.89,48.08,47.89,48.06,25224.0,45.845,46.0269,45.845,46.0077,25224.0
2021-11-30 14:00:00,48.08,48.31,47.97,47.97,29489.0,46.0269,46.247,45.9216,45.9216,29489.0
2021-11-30 14:30:00,47.93,48.15,47.77,47.86,151832.0,45.8833,46.0939,45.7301,45.8163,151832.0
2021-11-30 15:00:00,47.86,47.89,47.54,47.68,97479.0,45.8163,45.845,45.5099,45.6439,97479.0
2021-11-30 15:30:00,47.68,48.11,47.56,47.71,332433.0,45.6439,46.0556,45.5291,45.6727,332433.0
2021-12-01 09:30:00,48.15,48.15,47.66,48.01,105247.0,46.0939,46.0939,45.6248,45.9598,105247.0
2021-12-01 10:00:00,48.0,48.41,47.99,48.04,413788.0,45.9503,46.3428,45.9407,45.9886,413788.0
2021-12-01 10:30:00,48.04,48.86,47.99,48.69,1777048.0,45.9886,46.7735,45.9407,46.6108,1777048.0
2021-12-01 11:00:00,48.68,48.89,48.52,48.73,163749.0,46.6012,46.8023,46.4481,46.6491,163749.0
2021-12-01 11:30:00,48.75,48.99,48.58,48.61,135059.0,46.6682,46.898,46.5055,46.5342,135059.0
2021-12-01 12:00:00,48.61,48.81,48.52,48.63,96071.0,46.5342,46.7257,46.4481,46.5534,96071.0
2021-12-01 12:30:00,48.6,48.65,48.1,48.17,79041.0,46.5247,46.5725,46.046,46.113,79041.0
2021-12-01 13:00:00,48.17,48.25,48.0,48.04,46732.0,46.113,46.1896,45.9503,45.9886,46732.0
2021-12-01 13:30:00,48.05,48.06,47.62,47.72,180610.0,45.9981,46.0077,45.5865,45.6822,180610.0
2021-12-01 14:00:00,47.72,47.86,47.45,47.64,78567.0,45.6822,45.8163,45.4238,45.6056,78567.0
2021-12-01 14:30:00,47.64,47.93,47.64,47.76,140644.0,45.6056,45.8833,45.6056,45.7205,140644.0
2021-12-01 15:00:00,47.75,47.79,46.82,46.99,128542.0,45.7109,45.7492,44.8207,44.9834,128542.0
2021-12-01 15:30:00,46.99,47.55,46.81,46.81,267871.0,44.9834,45.5195,44.8111,44.8111,267871.0
2021-12-02 09:30:00,47.3,47.75,46.86,47.36,178692.0,45.2802,45.7109,44.859,45.3376,178692.0
2021-12-02 10:00:00,47.36,47.88,47.36,47.71,151587.0,45.3376,45.8354,45.3376,45.6727,151587.0
2021-12-02 10:30:00,47.72,47.78,47.5,47.63,58620.0,45.6822,45.7397,45.4716,45.5961,58620.0
2021-12-02 11:00:00,47.61,48.09,47.56,48.03,247219.0,45.5769,46.0364,45.5291,45.979,247219.0
2021-12-02 11:30:00,48.03,48.27,47.66,48.21,305690.0,45.979,46.2087,45.6248,46.1513,305690.0
2021-12-02 12:00:00,48.28,48.31,47.7,47.78,140775.0,46.2183,46.247,45.6631,45.7397,140775.0
2021-12-02 12:30:00,47.8,47.99,47.7,47.79,133160.0,45.7588,45.9407,45.6631,45.7492,133160.0
2021-12-02 13:00:00,47.77,48.12,47.64,47.97,236874.0,45.7301,46.0651,45.6056,45.9216,236874.0
2021-12-02 13:30:00,48.02,48.35,47.95,48.34,45836.0,45.9694,46.2853,45.9024,46.2758,45836.0
2021-12-02 14:00:00,48.37,48.56,48.24,48.54,83915.0,46.3045,46.4864,46.18,46.4672,83915.0
2021-12-02 14:30:00,48.56,48.62,48.23,48.31,88774.0,46.4864,46.5438,46.1705,46.247,88774.0
2021-12-02 15:00:00,48.31,48.42,48.13,48.16,45341.0,46.247,46.3523,46.0747,46.1034,45341.0
2021-12-02 15:30:00,48.14,48.58,48.03,48.17,263641.0,46.0843,46.5055,45.979,46.113,263641.0
2021-12-03 09:30:00,48.19,48.33,47.79,47.97,31463.0,46.1322,46.2662,45.7492,45.9216,31463.0
2021-12-03 10:00:00,48.02,48.22,47.85,48.21,48379.0,45.9694,46.1609,45.8067,46.1513,48379.0
2021-12-03 10:30:00,48.15,48.18,47.4,47.43,99196.0,46.0939,46.1226,45.3759,45.4046,99196.0
2021-12-03 11:00:00,47.41,47.63,47.29,47.33,38951.0,45.3855,45.5961,45.2706,45.3089,38951.0
2021-12-03 11:30:00,47.33,47.61,47.29,47.38,36849.0,45.3089,45.5769,45.2706,45.3567,36849.0
2021-12-03 12:00:00,47.38,47.78,47.32,47.73,16868.0,45.3567,45.7397,45.2993,45.6918,16868.0
2021-12-03 12:30:00,47.67,47.86,47.63,47.73,25276.0,45.6344,45.8163,45.5961,45.6918,25276.0
2021-12-03 13:00:00,47.71,47.9,47.64,47.73,16692.0,45.6727,45.8545,45.6056,45.6918,16692.0
2021-12-03 13:30:00,47.71,47.71,47.24,47.27,22671.0,45.6727,45.6727,45.2227,45.2514,22671.0
2021-12-03 14:00:00,47.28,47.33,47.08,47.12,28939.0,45.261,45.3089,45.0696,45.1079,28939.0
2021-12-03 14:30:00,47.15,47.15,46.89,46.95,27224.0,45.1366,45.1366,44.8877,44.9451,27224.0
2021-12-03 15:00:00,46.93,47.16,46.83,47.1,31142.0,44.926,45.1461,44.8302,45.0887,31142.0
2021-12-03 15:30:00,47.09,47.54,47.08,47.52,197002.0,45.0791,45.5099,45.0696,45.4908,197002.0
2021-12-06 09:30:00,48.15,48.4,47.83,48.05,88896.0,46.0939,46.3332,45.7875,45.9981,88896.0
2021-12-06 10:00:00,48.02,48.56,47.96,48.52,177657.0,45.9694,46.4864,45.912,46.4481,177657.0
2021-12-06 10:30:00,48.5,48.61,48.31,48.5,74331.0,46.4289,46.5342,46.247,46.4289,74331.0
2021-12-06 11:00:00,48.5,48.58,48.32,48.58,28221.0,46.4289,46.5055,46.2566,46.5055,28221.0
2021-12-06 11:30:00,48.59,48.8,48.39,48.75,34413.0,46.5151,46.7161,46.3236,46.6682,34413.0
2021-12-06 12:00:00,48.78,48.91,48.56,48.6,95838.0,46.697,46.8214,46.4864,46.5247,95838.0
2021-12-06 12:30:00,48.58,48.67,48.39,48.64,60375.0,46.5055,46.5917,46.3236,46.5629,60375.0
2021-12-06 13:00:00,48.65,48.94,48.62,48.94,81897.0,46.5725,46.8501,46.5438,46.8501,81897.0
2021-12-06 13:30:00,48.95,49.0,48.69,48.93,38048.0,46.8597,46.9076,46.6108,46.8406,38048.0
2021-12-06 14:00:00,48.91,48.94,48.72,48.72,35452.0,46.8214,46.8501,46.6395,46.6395,35452.0
2021-12-06 14:30:00,48.74,48.92,48.54,48.89,95011.0,46.6587,46.831,46.4672,46.8023,95011.0
2021-12-06 15:00:00,48.9,49.0,48.76,48.76,49563.0,46.8118,46.9076,46.6778,46.6778,49563.0
2021-12-06 15:30:00,48.78,48.79,48.42,48.48,142356.0,46.697,46.7065,46.3523,46.4098,142356.0
2021-12-07 09:30:00,48.59,49.53,48.51,49.46,34608.0,46.5151,47.4149,46.4385,47.3479,34608.0
2021-12-07 10:00:00,49.53,49.53,49.15,49.16,37452.0,47.4149,47.4149,47.0512,47.0607,37452.0
2021-12-07 10:30:00,49.13,49.27,49.0,49.19,21167.0,47.032,47.166,46.9076,47.0895,21167.0
2021-12-07 11:00:00,49.2,49.36,49.1,49.22,60306.0,47.099,47.2522,47.0033,47.1182,60306.0
2021-12-07 11:30:00,49.21,49.28,49.02,49.03,15145.0,47.1086,47.1756,46.9267,46.9363,15145.0
2021-12-07 12:00:00,49.06,49.1,48.87,48.95,16421.0,46.965,47.0033,46.7831,46.8597,16421.0
2021-12-07 12:30:00,48.94,49.0,48.82,48.89,14431.0,46.8501,46.9076,46.7353,46.8023,14431.0
2021-12-07 13:00:00,48.87,48.97,48.82,48.88,22993.0,46.7831,46.8789,46.7353,46.7927,22993.0
2021-12-07 13:30:00,48.89,49.01,48.7,48.73,23910.0,46.8023,46.9171,46.6204,46.6491,23910.0
2021-12-07 14:00:00,48.76,48.91,48.67,48.69,34480.0,46.6778,46.8214,46.5917,46.6108,34480.0
2021-12-07 14:30:00,48.69,48.85,48.52,48.76,60682.0,46.6108,46.764,46.4481,46.6778,60682.0
2021-12-07 15:00:00,48.76,48.82,48.53,48.55,34892.0,46.6778,46.7353,46.4576,46.4768,34892.0
2021-12-07 15:30:00,48.53,48.54,48.24,48.24,147576.0,46.4576,46.4672,46.18,46.18,147576.0
2021-12-08 09:30:00,48.27,48.61,48.1,48.57,53968.0,46.2087,46.5342,46.046,46.4959,53968.0
2021-12-08 10:00:00,48.53,48.59,48.12,48.13,50756.0,46.4576,46.5151,46.0651,46.0747,50756.0
2021-12-08 10:30:00,48.13,48.63,48.13,48.43,88988.0,46.0747,46.5534,46.0747,46.3619,88988.0
2021-12-08 11:00:00,48.43,48.58,48.43,48.55,30848.0,46.3619,46.5055,46.3619,46.4768,30848.0
2021-12-08 11:30:00,48.53,48.76,48.49,48.56,48003.0,46.4576,46.6778,46.4193,46.4864,48003.0
2021-12-08 12:00:00,48.55,48.63,48.48,48.51,35989.0,46.4768,46.5534,46.4098,46.4385,35989.0
2021-12-08 12:30:00,48.52,48.61,48.4,48.4,32666.0,46.4481,46.5342,46.3332,46.3332,32666.0
2021-12-08 13:00:00,48.43,48.51,48.4,48.47,12704.0,46.3619,46.4385,46.3332,46.4002,12704.0
2021-12-08 13:30:00,48.48,48.51,48.41,48.46,12243.0,46.4098,46.4385,46.3428,46.3906,12243.0
2021-12-08 14:00:00,48.46,48.53,48.4,48.43,30165.0,46.3906,46.4576,46.3332,46.3619,30165.0
2021-12-08 14:30:00,48.46,48.52,48.41,48.48,14729.0,46.3906,46.4481,46.3428,46.4098,14729.0
2021-12-08 15:00:00,48.48,48.55,48.33,48.33,67523.0,46.4098,46.4768,46.2662,46.2662,67523.0
2021-12-08 15:30:00,48.34,48.41,48.2,48.22,147541.0,46.2758,46.3428,46.1417,46.1609,147541.0
2021-12-09 09:30:00,47.89,48.37,47.59,47.82,22747.0,45.845,46.3045,45.5578,45.778,22747.0
2021-12-09 10:00:00,47.82,47.92,47.68,47.77,20775.0,45.778,45.8737,45.6439,45.7301,20775.0
2021-12-09 10:30:00,47.88,47.88,47.49,47.59,19690.0,45.8354,45.8354,45.4621,45.5578,19690.0
2021-12-09 11:00:00,47.61,47.73,47.33,47.42,23410.0,45.5769,45.6918,45.3089,45.395,23410.0
2021-12-09 11:30:00,47.41,47.47,47.34,47.35,22996.0,45.3855,45.4429,45.3185,45.328,22996.0
2021-12-09 12:00:00,47.38,47.54,47.3,47.48,134179.0,45.3567,45.5099,45.2802,45.4525,134179.0
2021-12-09 12:30:00,47.51,48.0,47.51,47.88,132961.0,45.4812,45.9503,45.4812,45.8354,132961.0
2021-12-09 13:00:00,47.86,48.04,47.82,47.98,28398.0,45.8163,45.9886,45.778,45.9311,28398.0
2021-12-09 13:30:00,48.02,48.05,47.88,47.88,115912.0,45.9694,45.9981,45.8354,45.8354,115912.0
2021-12-09 14:00:00,47.9,48.05,47.85,47.96,69264.0,45.8545,45.9981,45.8067,45.912,69264.0
2021-12-09 14:30:00,47.94,47.99,47.83,47.87,16416.0,45.8928,45.9407,45.7875,45.8258,16416.0
2021-12-09 15:00:00,47.87,47.95,47.8,47.86,22968.0,45.8258,45.9024,45.7588,45.8163,22968.0
2021-12-09 15:30:00,47.88,48.07,47.84,47.91,151822.0,45.8354,46.0173,45.7971,45.8641,151822.0
2021-12-10 09:30:00,48.14,48.51,47.96,48.18,37039.0,46.0843,46.4385,45.912,46.1226,37039.0
2021-12-10 10:00:00,48.21,48.26,48.0,48.03,20351.0,46.1513,46.1992,45.9503,45.979,20351.0
2021-12-10 10:30:00,48.06,48.11,47.86,47.92,9645.0,46.0077,46.0556,45.8163,45.8737,9645.0
2021-12-10 11:00:00,47.93,47.96,47.55,47.75,27065.0,45.8833,45.912,45.5195,45.7109,27065.0
2021-12-10 11:30:00,47.74,47.76,47.63,47.72,11795.0,45.7014,45.7205,45.5961,45.6822,11795.0
2021-12-10 12:00:00,47.71,47.75,47.59,47.62,25072.0,45.6727,45.7109,45.5578,45.5865,25072.0
2021-12-10 12:30:00,47.63,47.64,47.54,47.58,13043.0,45.5961,45.6056,45.5099,45.5482,13043.0
2021-12-10 13:00:00,47.58,47.6,47.42,47.47,15550.0,45.5482,45.5674,45.395,45.4429,15550.0
2021-12-10 13:30:00,47.47,47.7,47.46,47.7,14759.0,45.4429,45.6631,45.4333,45.6631,14759.0
2021-12-10 14:00:00,47.68,47.73,47.59,47.72,21024.0,45.6439,45.6918,45.5578,45.6822,21024.0
2021-12-10 14:30:00,47.72,47.76,47.66,47.66,28302.0,45.6822,45.7205,45.6248,45.6248,28302.0
2021-12-10 15:00:00,47.66,47.71,47.62,47.67,16018.0,45.6248,45.6727,45.5865,45.6344,16018.0
2021-12-10 15:30:00,47.66,47.93,47.63,47.81,98194.0,45.6248,45.8833,45.5961,45.7684,98194.0
2021-12-13 09:30:00,47.63,48.02,47.63,47.93,26024.0,45.5961,45.9694,45.5961,45.8833,26024.0
2021-12-13 10:00:00,47.95,48.09,47.81,47.98,28580.0,45.9024,46.0364,45.7684,45.9311,28580.0
2021-12-13 10:30:00,47.97,48.1,47.79,47.87,24728.0,45.9216,46.046,45.7492,45.8258,24728.0
2021-12-13 11:00:00,47.85,48.03,47.84,47.98,26581.0,45.8067,45.979,45.7971,45.9311,26581.0
2021-12-13 11:30:00,47.96,48.12,47.95,48.02,39455.0,45.912,46.0651,45.9024,45.9694,39455.0
2021-12-13 12:00:00,48.02,48.09,47.91,47.96,27201.0,45.9694,46.0364,45.8641,45.912,27201.0
2021-12-13 12:30:00,47.95,48.06,47.94,47.96,16097.0,45.9024,46.0077,45.8928,45.912,16097.0
2021-12-13 13:00:00,47.94,47.99,47.8,47.86,48206.0,45.8928,45.9407,45.7588,45.8163,48206.0
2021-12-13 13:30:00,47.89,47.97,47.83,47.91,25957.0,45.845,45.9216,45.7875,45.8641,25957.0
2021-12-13 14:00:00,47.91,48.05,47.86,47.92,25973.0,45.8641,45.9981,45.8163,45.8737,25973.0
2021-12-13 14:30:00,47.93,48.08,47.93,48.04,18623.0,45.8833,46.0269,45.8833,45.9886,18623.0
2021-12-13 15:00:00,48.03,48.22,48.0,48.16,28105.0,45.979,46.1609,45.9503,46.1034,28105.0
2021-12-13 15:30:00,48.17,48.2,47.79,47.79,122197.0,46.113,46.1417,45.7492,45.7492,122197.0
2021-12-14 09:30:00,47.37,48.39,47.37,48.37,75446.0,45.3472,46.3236,45.3472,46.3045,75446.0
2021-12-14 10:00:00,48.4,48.43,47.96,47.96,10602.0,46.3332,46.3619,45.912,45.912,10602.0
2021-12-14 10:30:00,48.01,48.01,47.65,47.91,18262.0,45.9598,45.9598,45.6152,45.8641,18262.0
2021-12-14 11:00:00,47.89,47.97,47.74,47.94,10791.0,45.845,45.9216,45.7014,45.8928,10791.0
2021-12-14 11:30:00,47.91,47.91,47.76,47.8,11619.0,45.8641,45.8641,45.7205,45.7588,11619.0
2021-12-14 12:00:00,47.79,47.81,47.68,47.79,15469.0,45.7492,45.7684,45.6439,45.7492,15469.0
2021-12-14 12:30:00,47.77,47.83,47.67,47.79,18596.0,45.7301,45.7875,45.6344,45.7492,18596.0
2021-12-14 13:00:00,47.78,47.93,47.78,47.9,17710.0,45.7397,45.8833,45.7397,45.8545,17710.0
2021-12-14 13:30:00,47.87,47.87,47.78,47.82,25853.0,45.8258,45.8258,45.7397,45.778,25853.0
2021-12-14 14:00:00,47.82,47.92,47.82,47.83,10777.0,45.778,45.8737,45.778,45.7875,10777.0
2021-12-14 14:30:00,47.83,47.86,47.76,47.85,21706.0,45.7875,45.8163,45.7205,45.8067,21706.0
2021-12-14 15:00:00,47.84,47.91,47.76,47.91,21573.0,45.7971,45.8641,45.7205,45.8641,21573.0
2021-12-14 15:30:00,47.9,47.91,47.66,47.66,152181.0,45.8545,45.8641,45.6248,45.6248,152181.0
2021-12-15 09:30:00,47.68,47.9,47.21,47.33,18969.0,45.6439,45.8545,45.194,45.3089,18969.0
2021-12-15 10:00:00,47.37,47.45,46.94,47.08,24818.0,45.3472,45.4238,44.9355,45.0696,24818.0
2021-12-15 10:30:00,47.11,47.21,46.95,46.99,17080.0,45.0983,45.194,44.9451,44.9834,17080.0
2021-12-15 11:00:00,47.01,47.12,46.91,47.06,24560.0,45.0025,45.1079,44.9068,45.0504,24560.0
2021-12-15 11:30:00,47.03,47.26,46.94,47.23,15842.0,45.0217,45.2419,44.9355,45.2132,15842.0
2021-12-15 12:00:00,47.23,47.31,47.12,47.26,14813.0,45.2132,45.2897,45.1079,45.2419,14813.0
2021-12-15 12:30:00,47.27,47.37,47.19,47.32,20096.0,45.2514,45.3472,45.1749,45.2993,20096.0
2021-12-15 13:00:00,47.34,47.44,47.29,47.33,21219.0,45.3185,45.4142,45.2706,45.3089,21219.0
2021-12-15 13:30:00,47.33,47.53,47.33,47.51,10622.0,45.3089,45.5003,45.3089,45.4812,10622.0
2021-12-15 14:00:00,47.44,47.71,47.31,47.5,13348.0,45.4142,45.6727,45.2897,45.4716,13348.0
2021-12-15 14:30:00,47.56,47.6,47.28,47.35,26911.0,45.5291,45.5674,45.261,45.328,26911.0
2021-12-15 15:00:00,47.38,48.04,47.37,48.04,35653.0,45.3567,45.9886,45.3472,45.9886,35653.0
2021-12-15 15:30:00,48.02,48.2,47.94,48.08,170042.0,45.9694,46.1417,45.8928,46.0269,170042.0
2021-12-16 09:30:00,48.23,48.58,48.18,48.38,21477.0,46.1705,46.5055,46.1226,46.314,21477.0
2021-12-16 10:00:00,48.39,48.57,48.19,48.5,19566.0,46.3236,46.4959,46.1322,46.4289,19566.0
2021-12-16 10:30:00,48.5,48.57,48.38,48.43,8908.0,46.4289,46.4959,46.314,46.3619,8908.0
2021-12-16 11:00:00,48.43,48.73,48.42,48.62,25813.0,46.3619,46.6491,46.3523,46.5438,25813.0
2021-12-16 11:30:00,48.65,48.65,48.42,48.44,9192.0,46.5725,46.5725,46.3523,46.3715,9192.0
2021-12-16 12:00:00,48.47,48.49,48.35,48.37,12781.0,46.4002,46.4193,46.2853,46.3045,12781.0
2021-12-16 12:30:00,48.35,48.35,48.21,48.23,8188.0,46.2853,46.2853,46.1513,46.1705,8188.0
2021-12-16 13:00:00,48.25,48.3,48.11,48.11,11394.0,46.1896,46.2375,46.0556,46.0556,11394.0
2021-12-16 13:30:00,48.11,48.36,48.1,48.31,31036.0,46.0556,46.2949,46.046,46.247,31036.0
2021-12-16 14:00:00,48.32,48.49,48.24,48.27,28187.0,46.2566,46.4193,46.18,46.2087,28187.0
2021-12-16 14:30:00,48.27,48.3,48.09,48.17,32031.0,46.2087,46.2375,46.0364,46.113,32031.0
2021-12-16 15:00:00,48.16,48.26,48.08,48.23,31064.0,46.1034,46.1992,46.0269,46.1705,31064.0
2021-12-16 15:30:00,48.24,48.24,47.89,47.9,160200.0,46.18,46.18,45.845,45.8545,160200.0
2021-12-17 09:30:00,47.72,47.77,47.31,47.42,18707.0,45.6822,45.7301,45.2897,45.395,18707.0
2021-12-17 10:00:00,47.46,47.91,47.45,47.88,18884.0,45.4333,45.8641,45.4238,45.8354,18884.0
2021-12-17 10:30:00,47.88,48.43,47.85,48.4,27373.0,45.8354,46.3619,45.8067,46.3332,27373.0
2021-12-17 11:00:00,48.34,48.63,48.34,48.58,24568.0,46.2758,46.5534,46.2758,46.5055,24568.0
2021-12-17 11:30:00,48.57,48.63,47.85,48.08,24952.0,46.4959,46.5534,45.8067,46.0269,24952.0
2021-12-17 12:00:00,48.02,48.02,47.56,47.68,32736.0,45.9694,45.9694,45.5291,45.6439,32736.0
2021-12-17 12:30:00,47.71,47.91,47.66,47.9,14532.0,45.6727,45.8641,45.6248,45.8545,14532.0
2021-12-17 13:00:00,47.89,47.89,47.49,47.65,18613.0,45.845,45.845,45.4621,45.6152,18613.0
2021-12-17 13:30:00,47.66,47.81,47.61,47.78,15834.0,45.6248,45.7684,45.5769,45.7397,15834.0
2021-12-17 14:00:00,47.8,47.8,47.57,47.66,30474.0,45.7588,45.7588,45.5386,45.6248,30474.0
2021-12-17 14:30:00,47.63,47.73,47.57,47.62,18372.0,45.5961,45.6918,45.5386,45.5865,18372.0
2021-12-17 15:00:00,47.66,47.77,47.34,47.36,26154.0,45.6248,45.7301,45.3185,45.3376,26154.0
2021-12-17 15:30:00,47.36,47.45,47.15,47.38,174366.0,45.3376,45.4238,45.1366,45.3567,174366.0
2021-12-20 09:30:00,46.7,46.82,46.04,46.31,28124.0,44.7058,44.8207,44.074,44.3324,28124.0
2021-12-20 10:00:00,46.33,46.46,46.12,46.17,31639.0,44.3516,44.476,44.1506,44.1984,31639.0
2021-12-20 10:30:00,46.09,46.22,45.57,45.9,42522.0,44.1218,44.2463,43.624,43.9399,42522.0
2021-12-20 11:00:00,45.88,45.99,45.67,45.7,21054.0,43.9208,44.0261,43.7198,43.7485,21054.0
2021-12-20 11:30:00,45.68,45.68,45.5,45.64,25546.0,43.7293,43.7293,43.557,43.6911,25546.0
2021-12-20 12:00:00,45.65,45.82,45.61,45.66,41070.0,43.7006,43.8634,43.6623,43.7102,41070.0
2021-12-20 12:30:00,45.65,45.67,45.55,45.61,17022.0,43.7006,43.7198,43.6049,43.6623,17022.0
2021-12-20 13:00:00,45.6,45.79,45.52,45.76,45711.0,43.6528,43.8346,43.5762,43.8059,45711.0
2021-12-20 13:30:00,45.77,45.98,45.74,45.93,27999.0,43.8155,44.0165,43.7868,43.9687,27999.0
2021-12-20 14:00:00,45.91,46.0,45.81,46.0,59529.0,43.9495,44.0357,43.8538,44.0357,59529.0
2021-12-20 14:30:00,46.0,46.0,45.91,45.97,36618.0,44.0357,44.0357,43.9495,44.007,36618.0
2021-12-20 15:00:00,45.99,46.46,45.98,46.43,68762.0,44.0261,44.476,44.0165,44.4473,68762.0
2021-12-20 15:30:00,46.42,46.42,46.13,46.23,105221.0,44.4377,44.4377,44.1601,44.2559,105221.0
2021-12-21 09:30:00,46.56,47.22,46.56,47.18,10648.0,44.5718,45.2036,44.5718,45.1653,10648.0
2021-12-21 10:00:00,47.34,47.64,47.18,47.47,22907.0,45.3185,45.6056,45.1653,45.4429,22907.0
2021-12-21 10:30:00,47.43,47.68,47.41,47.62,27144.0,45.4046,45.6439,45.3855,45.5865,27144.0
2021-12-21 11:00:00,47.63,48.13,47.63,48.07,30479.0,45.5961,46.0747,45.5961,46.0173,30479.0
2021-12-21 11:30:00,48.08,48.08,47.87,47.9,27134.0,46.0269,46.0269,45.8258,45.8545,27134.0
2021-12-21 12:00:00,47.97,48.01,47.75,47.8,12470.0,45.9216,45.9598,45.7109,45.7588,12470.0
2021-12-21 12:30:00,47.76,47.89,47.74,47.81,10931.0,45.7205,45.845,45.7014,45.7684,10931.0
2021-12-21 13:00:00,47.81,47.84,47.68,47.69,9856.0,45.7684,45.7971,45.6439,45.6535,9856.0
2021-12-21 13:30:00,47.67,47.71,47.55,47.55,10916.0,45.6344,45.6727,45.5195,45.5195,10916.0
2021-12-21 14:00:00,47.52,47.57,47.35,47.35,15109.0,45.4908,45.5386,45.328,45.328,15109.0
2021-12-21 14:30:00,47.37,47.42,47.24,47.26,10970.0,45.3472,45.395,45.2227,45.2419,10970.0
2021-12-21 15:00:00,47.27,47.46,47.26,47.34,19331.0,45.2514,45.4333,45.2419,45.3185,19331.0
2021-12-21 15:30:00,47.33,47.56,47.22,47.55,65044.0,45.3089,45.5291,45.2036,45.5195,65044.0
2021-12-22 09:30:00,47.55,47.7,47.32,47.4,10924.0,45.5195,45.6631,45.2993,45.3759,10924.0
2021-12-22 10:00:00,47.44,47.59,47.32,47.55,15842.0,45.4142,45.5578,45.2993,45.5195,15842.0
2021-12-22 10:30:00,47.56,47.66,47.43,47.62,9149.0,45.5291,45.6248,45.4046,45.5865,9149.0
2021-12-22 11:00:00,47.65,47.8,47.6,47.61,11176.0,45.6152,45.7588,45.5674,45.5769,11176.0
2021-12-22 11:30:00,47.6,47.7,47.49,47.49,23744.0,45.5674,45.6631,45.4621,45.4621,23744.0
2021-12-22 12:00:00,47.53,47.65,47.53,47.64,9239.0,45.5003,45.6152,45.5003,45.6056,9239.0
2021-12-22 12:30:00,47.6,47.74,47.6,47.7,5558.0,45.5674,45.7014,45.5674,45.6631,5558.0
2021-12-22 13:00:00,47.73,47.79,47.66,47.66,5751.0,45.6918,45.7492,45.6248,45.6248,5751.0
2021-12-22 13:30:00,47.68,47.71,47.58,47.58,7754.0,45.6439,45.6727,45.5482,45.5482,7754.0
2021-12-22 14:00:00,47.58,47.58,47.36,47.36,8064.0,45.5482,45.5482,45.3376,45.3376,8064.0
2021-12-22 14:30:00,47.37,47.44,47.22,47.23,13399.0,45.3472,45.4142,45.2036,45.2132,13399.0
2021-12-22 15:00:00,47.25,47.26,47.13,47.19,18716.0,45.2323,45.2419,45.1174,45.1749,18716.0
2021-12-22 15:30:00,47.2,47.29,47.15,47.17,72653.0,45.1844,45.2706,45.1366,45.1557,72653.0
2021-12-23 09:30:00,47.28,47.49,47.11,47.14,17518.0,45.261,45.4621,45.0983,45.127,17518.0
2021-12-23 10:00:00,47.18,47.56,47.12,47.55,10479.0,45.1653,45.5291,45.1079,45.5195,10479.0
2021-12-23 10:30:00,47.55,47.72,47.55,47.59,16516.0,45.5195,45.6822,45.5195,45.5578,16516.0
2021-12-23 11:00:00,47.55,47.63,47.51,47.55,3667.0,45.5195,45.5961,45.4812,45.5195,3667.0
2021-12-23 11:30:00,47.55,47.68,47.55,47.62,11629.0,45.5195,45.6439,45.5195,45.5865,11629.0
2021-12-23 12:00:00,47.59,47.72,47.57,47.72,7200.0,45.5578,45.6822,45.5386,45.6822,7200.0
2021-12-23 12:30:00,47.73,47.79,47.71,47.71,9761.0,45.6918,45.7492,45.6727,45.6727,9761.0
2021-12-23 13:00:00,47.73,47.83,47.61,47.69,20557.0,45.6918,45.7875,45.5769,45.6535,20557.0
2021-12-23 13:30:00,47.74,47.86,47.68,47.86,17719.0,45.7014,45.8163,45.6439,45.8163,17719.0
2021-12-23 14:00:00,47.86,48.15,47.84,48.08,15741.0,45.8163,46.0939,45.7971,46.0269,15741.0
2021-12-23 14:30:00,48.08,48.08,47.94,47.99,11949.0,46.0269,46.0269,45.8928,45.9407,11949.0
2021-12-23 15:00:00,47.98,47.98,47.8,47.88,10536.0,45.9311,45.9311,45.7588,45.8354,10536.0
2021-12-23 15:30:00,47.86,48.02,47.82,47.85,70166.0,45.8163,45.9694,45.778,45.8067,70166.0
2021-12-27 09:30:00,47.91,47.91,47.49,47.5,10600.0,45.8641,45.8641,45.4621,45.4716,10600.0
2021-12-27 10:00:00,47.53,47.93,47.52,47.9,6012.0,45.5003,45.8833,45.4908,45.8545,6012.0
2021-12-27 10:30:00,47.87,47.95,47.8,47.81,14248.0,45.8258,45.9024,45.7588,45.7684,14248.0
2021-12-27 11:00:00,47.88,47.93,47.76,47.8,8538.0,45.8354,45.8833,45.7205,45.7588,8538.0
2021-12-27 11:30:00,47.82,47.99,47.79,47.95,9676.0,45.778,45.9407,45.7492,45.9024,9676.0
2021-12-27 12:00:00,47.95,48.0,47.87,47.97,7071.0,45.9024,45.9503,45.8258,45.9216,7071.0
2021-12-27 12:30:00,47.96,48.03,47.91,48.01,10360.0,45.912,45.979,45.8641,45.9598,10360.0
2021-12-27 13:00:00,47.99,48.02,47.88,47.94,14193.0,45.9407,45.9694,45.8354,45.8928,14193.0
2021-12-27 13:30:00,47.92,47.93,47.73,47.9,32126.0,45.8737,45.8833,45.6918,45.8545,32126.0
2021-12-27 14:00:00,47.9,47.95,47.85,47.92,21275.0,45.8545,45.9024,45.8067,45.8737,21275.0
2021-12-27 14:30:00,47.93,48.03,47.91,47.94,14981.0,45.8833,45.979,45.8641,45.8928,14981.0
2021-12-27 15:00:00,47.9,47.99,47.82,47.82,46529.0,45.8545,45.9407,45.778,45.778,46529.0
2021-12-27 15:30:00,47.84,47.98,47.77,47.95,75742.0,45.7971,45.9311,45.7301,45.9024,75742.0
2021-12-28 09:30:00,47.77,48.36,47.77,48.36,11627.0,45.7301,46.2949,45.7301,46.2949,11627.0
2021-12-28 10:00:00,48.42,48.51,48.21,48.22,35415.0,46.3523,46.4385,46.1513,46.1609,35415.0
2021-12-28 10:30:00,48.21,48.23,47.78,47.85,64926.0,46.1513,46.1705,45.7397,45.8067,64926.0
2021-12-28 11:00:00,47.87,47.91,47.79,47.89,8147.0,45.8258,45.8641,45.7492,45.845,8147.0
2021-12-28 11:30:00,47.88,47.91,47.82,47.89,11276.0,45.8354,45.8641,45.778,45.845,11276.0
2021-12-28 12:00:00,47.89,47.92,47.86,47.9,10461.0,45.845,45.8737,45.8163,45.8545,10461.0
2021-12-28 12:30:00,47.87,47.89,47.62,47.65,44166.0,45.8258,45.845,45.5865,45.6152,44166.0
2021-12-28 13:00:00,47.65,48.0,47.61,47.88,32031.0,45.6152,45.9503,45.5769,45.8354,32031.0
2021-12-28 13:30:00,47.9,48.05,47.89,48.05,21040.0,45.8545,45.9981,45.845,45.9981,21040.0
2021-12-28 14:00:00,48.02,48.07,47.84,47.91,32631.0,45.9694,46.0173,45.7971,45.8641,32631.0
2021-12-28 14:30:00,47.89,48.08,47.88,48.08,35091.0,45.845,46.0269,45.8354,46.0269,35091.0
2021-12-28 15:00:00,48.09,48.27,48.02,48.27,20807.0,46.0364,46.2087,45.9694,46.2087,20807.0
2021-12-28 15:30:00,48.27,48.3,48.12,48.2,83009.0,46.2087,46.2375,46.0651,46.1417,83009.0
2021-12-29 09:30:00,48.24,48.29,48.06,48.14,7301.0,46.18,46.2279,46.0077,46.0843,7301.0
2021-12-29 10:00:00,48.0,48.15,48.0,48.08,5432.0,45.9503,46.0939,45.9503,46.0269,5432.0
2021-12-29 10:30:00,48.08,48.29,48.06,48.16,10832.0,46.0269,46.2279,46.0077,46.1034,10832.0
2021-12-29 11:00:00,48.19,48.31,48.16,48.26,5486.0,46.1322,46.247,46.1034,46.1992,5486.0
2021-12-29 11:30:00,48.25,48.26,48.15,48.19,3239.0,46.1896,46.1992,46.0939,46.1322,3239.0
2021-12-29 12:00:00,48.26,48.27,48.01,48.07,9352.0,46.1992,46.2087,45.9598,46.0173,9352.0
2021-12-29 12:30:00,48.1,48.14,48.08,48.13,2771.0,46.046,46.0843,46.0269,46.0747,2771.0
2021-12-29 13:00:00,48.14,48.16,48.1,48.15,8179.0,46.0843,46.1034,46.046,46.0939,8179.0
2021-12-29 13:30:00,48.14,48.28,48.14,48.26,6644.0,46.0843,46.2183,46.0843,46.1992,6644.0
2021-12-29 14:00:00,48.28,48.31,48.2,48.22,10860.0,46.2183,46.247,46.1417,46.1609,10860.0
2021-12-29 14:30:00,48.25,48.25,48.1,48.11,13277.0,46.1896,46.1896,46.046,46.0556,13277.0
2021-12-29 15:00:00,48.13,48.17,48.02,48.17,9358.0,46.0747,46.113,45.9694,46.113,9358.0
2021-12-29 15:30:00,48.19,48.32,48.11,48.2,74459.0,46.1322,46.2566,46.0556,46.1417,74459.0
2021-12-30 09:30:00,48.2,48.66,48.13,48.54,10118.0,46.1417,46.5821,46.0747,46.4672,10118.0
2021-12-30 10:00:00,48.49,48.73,48.49,48.58,20567.0,46.4193,46.6491,46.4193,46.5055,20567.0
2021-12-30 10:30:00,48.61,48.66,48.44,48.48,9506.0,46.5342,46.5821,46.3715,46.4098,9506.0
2021-12-30 11:00:00,48.47,48.5,48.4,48.41,7761.0,46.4002,46.4289,46.3332,46.3428,7761.0
2021-12-30 11:30:00,48.47,48.59,48.47,48.55,9525.0,46.4002,46.5151,46.4002,46.4768,9525.0
2021-12-30 12:00:00,48.52,48.55,48.45,48.5,6581.0,46.4481,46.4768,46.3811,46.4289,6581.0
2021-12-30 12:30:00,48.47,48.55,48.43,48.55,7941.0,46.4002,46.4768,46.3619,46.4768,7941.0
2021-12-30 13:00:00,48.53,48.54,48.45,48.47,4273.0,46.4576,46.4672,46.3811,46.4002,4273.0
2021-12-30 13:30:00,48.47,48.53,48.4,48.48,4981.0,46.4002,46.4576,46.3332,46.4098,4981.0
2021-12-30 14:00:00,48.46,48.51,48.36,48.45,12682.0,46.3906,46.4385,46.2949,46.3811,12682.0
2021-12-30 14:30:00,48.45,48.5,48.39,48.42,8799.0,46.3811,46.4289,46.3236,46.3523,8799.0
2021-12-30 15:00:00,48.41,48.43,48.34,48.35,13064.0,46.3428,46.3619,46.2758,46.2853,13064.0
2021-12-30 15:30:00,48.35,48.37,47.98,48.01,65587.0,46.2853,46.3045,45.9311,45.9598,65587.0
2021-12-31 09:30:00,47.84,48.15,47.69,48.13,10762.0,45.7971,46.0939,45.6535,46.0747,10762.0
2021-12-31 10:00:00,48.17,48.38,48.08,48.18,11050.0,46.113,46.314,46.0269,46.1226,11050.0
2021-12-31 10:30:00,48.21,48.21,47.99,48.17,10885.0,46.1513,46.1513,45.9407,46.113,10885.0
2021-12-31 11:00:00,48.24,48.27,48.05,48.11,31362.0,46.18,46.2087,45.9981,46.0556,31362.0
2021-12-31 11:30:00,48.17,48.21,48.1,48.11,4917.0,46.113,46.1513,46.046,46.0556,4917.0
2021-12-31 12:00:00,48.12,48.14,47.75,47.77,41079.0,46.0651,46.0843,45.7109,45.7301,41079.0
2021-12-31 12:30:00,47.75,47.92,47.66,47.71,31685.0,45.7109,45.8737,45.6248,45.6727,31685.0
2021-12-31 13:00:00,47.77,47.84,47.7,47.82,11044.0,45.7301,45.7971,45.6631,45.778,11044.0
2021-12-31 13:30:00,47.84,48.04,47.84,48.03,37138.0,45.7971,45.9886,45.7971,45.979,37138.0
2021-12-31 14:00:00,48.02,48.13,47.98,48.12,12853.0,45.9694,46.0747,45.9311,46.0651,12853.0
2021-12-31 14:30:00,48.12,48.23,48.09,48.09,10597.0,46.0651,46.1705,46.0364,46.0364,10597.0
2021-12-31 15:00:00,48.09,48.2,48.09,48.14,12500.0,46.0364,46.1417,46.0364,46.0843,12500.0
2021-12-31 15:30:00,48.15,48.18,47.87,47.88,59144.0,46.0939,46.1226,45.8258,45.8354,59144.0
2022-01-03 09:30:00,48.0,48.36,48.0,48.31,9993.0,45.9503,46.2949,45.9503,46.247,9993.0
2022-01-03 10:00:00,48.27,48.62,48.17,48.62,13524.0,46.2087,46.5438,46.113,46.5438,13524.0
2022-01-03 10:30:00,48.55,48.75,48.41,48.46,31709.0,46.4768,46.6682,46.3428,46.3906,31709.0
2022-01-03 11:00:00,48.5,48.6,48.31,48.35,15556.0,46.4289,46.5247,46.247,46.2853,15556.0
2022-01-03 11:30:00,48.36,48.42,48.28,48.38,6252.0,46.2949,46.3523,46.2183,46.314,6252.0
2022-01-03 12:00:00,48.4,48.4,48.21,48.3,6657.0,46.3332,46.3332,46.1513,46.2375,6657.0
2022-01-03 12:30:00,48.31,48.36,48.23,48.32,20165.0,46.247,46.2949,46.1705,46.2566,20165.0
2022-01-03 13:00:00,48.33,48.38,48.26,48.38,21953.0,46.2662,46.314,46.1992,46.314,21953.0
2022-01-03 13:30:00,48.36,48.36,48.29,48.34,7801.0,46.2949,46.2949,46.2279,46.2758,7801.0
2022-01-03 14:00:00,48.35,48.6,48.35,48.6,32091.0,46.2853,46.5247,46.2853,46.5247,32091.0
2022-01-03 14:30:00,48.6,48.6,48.48,48.56,11005.0,46.5247,46.5247,46.4098,46.4864,11005.0
2022-01-03 15:00:00,48.61,48.7,48.55,48.7,21237.0,46.5342,46.6204,46.4768,46.6204,21237.0
2022-01-03 15:30:00,48.71,48.71,48.47,48.53,75447.0,46.63,46.63,46.4002,46.4576,75447.0
2022-01-04 09:30:00,48.7,49.04,48.6,49.03,31782.0,46.6204,46.9459,46.5247,46.9363,31782.0
2022-01-04 10:00:00,48.97,48.98,48.75,48.85,14788.0,46.8789,46.8884,46.6682,46.764,14788.0
2022-01-04 10:30:00,48.85,49.03,48.84,48.99,25105.0,46.764,46.9363,46.7544,46.898,25105.0
2022-01-04 11:00:00,49.02,49.04,48.73,48.79,20072.0,46.9267,46.9459,46.6491,46.7065,20072.0
2022-01-04 11:30:00,48.81,49.04,48.72,49.03,11688.0,46.7257,46.9459,46.6395,46.9363,11688.0
2022-01-04 12:00:00,49.0,49.01,48.87,48.92,13780.0,46.9076,46.9171,46.7831,46.831,13780.0
2022-01-04 12:30:00,48.9,48.97,48.89,48.94,13735.0,46.8118,46.8789,46.8023,46.8501,13735.0
2022-01-04 13:00:00,48.93,48.95,48.82,48.89,15722.0,46.8406,46.8597,46.7353,46.8023,15722.0
2022-01-04 13:30:00,48.89,48.9,48.72,48.73,11530.0,46.8023,46.8118,46.6395,46.6491,11530.0
2022-01-04 14:00:00,48.71,48.83,48.68,48.72,37476.0,46.63,46.7448,46.6012,46.6395,37476.0
2022-01-04 14:30:00,48.72,48.86,48.72,48.83,23348.0,46.6395,46.7735,46.6395,46.7448,23348.0
2022-01-04 15:00:00,48.84,49.11,48.83,49.02,31550.0,46.7544,47.0129,46.7448,46.9267,31550.0
2022-01-04 15:30:00,49.05,49.2,49.02,49.18,143384.0,46.9554,47.099,46.9267,47.0799,143384.0
2022-01-05 09:30:00,49.1,49.35,48.96,49.03,16119.0,47.0033,47.2426,46.8693,46.9363,16119.0
2022-01-05 10:00:00,49.04,49.04,48.82,48.91,20004.0,46.9459,46.9459,46.7353,46.8214,20004.0
2022-01-05 10:30:00,48.93,49.04,48.77,48.9,44501.0,46.8406,46.9459,46.6874,46.8118,44501.0
2022-01-05 11:00:00,48.9,48.91,48.75,48.84,49507.0,46.8118,46.8214,46.6682,46.7544,49507.0
2022-01-05 11:30:00,48.86,48.98,48.76,48.96,23661.0,46.7735,46.8884,46.6778,46.8693,23661.0
2022-01-05 12:00:00,48.96,49.16,48.95,49.12,43525.0,46.8693,47.0607,46.8597,47.0224,43525.0
2022-01-05 12:30:00,49.12,49.14,48.95,48.95,14138.0,47.0224,47.0416,46.8597,46.8597,14138.0
2022-01-05 13:00:00,48.9,48.97,48.67,48.68,12541.0,46.8118,46.8789,46.5917,46.6012,12541.0
2022-01-05 13:30:00,48.67,48.93,48.67,48.9,14881.0,46.5917,46.8406,46.5917,46.8118,14881.0
2022-01-05 14:00:00,48.89,48.94,48.46,48.46,13290.0,46.8023,46.8501,46.3906,46.3906,13290.0
2022-01-05 14:30:00,48.49,48.5,48.15,48.18,10892.0,46.4193,46.4289,46.0939,46.1226,10892.0
2022-01-05 15:00:00,48.14,48.25,48.08,48.19,22606.0,46.0843,46.1896,46.0269,46.1322,22606.0
2022-01-05 15:30:00,48.15,48.15,47.77,47.85,62322.0,46.0939,46.0939,45.7301,45.8067,62322.0
2022-01-06 09:30:00,48.09,48.09,47.49,47.59,30508.0,46.0364,46.0364,45.4621,45.5578,30508.0
2022-01-06 10:00:00,47.62,47.63,47.24,47.43,19051.0,45.5865,45.5961,45.2227,45.4046,19051.0
2022-01-06 10:30:00,47.45,47.86,47.42,47.71,67395.0,45.4238,45.8163,45.395,45.6727,67395.0
2022-01-06 11:00:00,47.77,47.9,47.69,47.85,18807.0,45.7301,45.8545,45.6535,45.8067,18807.0
2022-01-06 11:30:00,47.83,47.9,47.75,47.78,9995.0,45.7875,45.8545,45.7109,45.7397,9995.0
2022-01-06 12:00:00,47.75,47.99,47.75,47.99,9938.0,45.7109,45.9407,45.7109,45.9407,9938.0
2022-01-06 12:30:00,48.0,48.4,47.99,48.36,33300.0,45.9503,46.3332,45.9407,46.2949,33300.0
2022-01-06 13:00:00,48.36,48.56,48.34,48.48,21255.0,46.2949,46.4864,46.2758,46.4098,21255.0
2022-01-06 13:30:00,48.47,48.54,48.43,48.44,14908.0,46.4002,46.4672,46.3619,46.3715,14908.0
2022-01-06 14:00:00,48.42,48.55,48.36,48.48,15296.0,46.3523,46.4768,46.2949,46.4098,15296.0
2022-01-06 14:30:00,48.49,48.49,48.33,48.34,19550.0,46.4193,46.4193,46.2662,46.2758,19550.0
2022-01-06 15:00:00,48.33,48.44,48.2,48.33,31094.0,46.2662,46.3715,46.1417,46.2662,31094.0
2022-01-06 15:30:00,48.33,48.33,48.17,48.2,79759.0,46.2662,46.2662,46.113,46.1417,79759.0
2022-01-07 09:30:00,48.36,49.16,48.29,49.12,82903.0,46.2949,47.0607,46.2279,47.0224,82903.0
2022-01-07 10:00:00,49.07,49.3,48.97,49.26,20326.0,46.9746,47.1948,46.8789,47.1565,20326.0
2022-01-07 10:30:00,49.12,49.27,49.1,49.17,33517.0,47.0224,47.166,47.0033,47.0703,33517.0
2022-01-07 11:00:00,49.2,49.2,48.83,48.87,31018.0,47.099,47.099,46.7448,46.7831,31018.0
2022-01-07 11:30:00,48.86,49.22,48.86,49.22,15528.0,46.7735,47.1182,46.7735,47.1182,15528.0
2022-01-07 12:00:00,49.21,49.27,49.15,49.18,15801.0,47.1086,47.166,47.0512,47.0799,15801.0
2022-01-07 12:30:00,49.17,49.19,49.01,49.04,14217.0,47.0703,47.0895,46.9171,46.9459,14217.0
2022-01-07 13:00:00,48.99,49.09,48.9,49.09,24580.0,46.898,46.9937,46.8118,46.9937,24580.0
2022-01-07 13:30:00,49.07,49.13,49.07,49.09,7895.0,46.9746,47.032,46.9746,46.9937,7895.0
2022-01-07 14:00:00,49.09,49.13,48.88,48.94,15187.0,46.9937,47.032,46.7927,46.8501,15187.0
2022-01-07 14:30:00,48.91,49.04,48.88,48.91,17558.0,46.8214,46.9459,46.7927,46.8214,17558.0
2022-01-07 15:00:00,48.89,49.13,48.84,49.12,31362.0,46.8023,47.032,46.7544,47.0224,31362.0
2022-01-07 15:30:00,49.13,49.19,49.01,49.06,61760.0,47.032,47.0895,46.9171,46.965,61760.0
2022-01-10 09:30:00,49.26,49.3,48.91,48.94,20830.0,47.1565,47.1948,46.8214,46.8501,20830.0
2022-01-10 10:00:00,48.94,48.95,48.52,48.61,46981.0,46.8501,46.8597,46.4481,46.5342,46981.0
2022-01-10 10:30:00,48.6,48.61,48.44,48.51,31809.0,46.5247,46.5342,46.3715,46.4385,31809.0
2022-01-10 11:00:00,48.46,48.71,48.46,48.63,30569.0,46.3906,46.63,46.3906,46.5534,30569.0
2022-01-10 11:30:00,48.65,48.88,48.56,48.83,30910.0,46.5725,46.7927,46.4864,46.7448,30910.0
2022-01-10 12:00:00,48.8,48.92,48.7,48.84,9672.0,46.7161,46.831,46.6204,46.7544,9672.0
2022-01-10 12:30:00,48.85,48.85,48.5,48.65,68660.0,46.764,46.764,46.4289,46.5725,68660.0
2022-01-10 13:00:00,48.66,48.72,48.58,48.61,13181.0,46.5821,46.6395,46.5055,46.5342,13181.0
2022-01-10 13:30:00,48.62,48.71,48.49,48.64,12260.0,46.5438,46.63,46.4193,46.5629,12260.0
2022-01-10 14:00:00,48.63,48.79,48.52,48.53,20093.0,46.5534,46.7065,46.4481,46.4576,20093.0
2022-01-10 14:30:00,48.5,48.55,48.34,48.35,12919.0,46.4289,46.4768,46.2758,46.2853,12919.0
2022-01-10 15:00:00,48.4,48.45,48.18,48.38,164899.0,46.3332,46.3811,46.1226,46.314,164899.0
2022-01-10 15:30:00,48.36,48.38,48.11,48.32,134751.0,46.2949,46.314,46.0556,46.2566,134751.0
2022-01-11 09:30:00,48.52,48.85,48.2,48.28,26574.0,46.4481,46.764,46.1417,46.2183,26574.0
2022-01-11 10:00:00,48.27,48.44,48.23,48.26,19200.0,46.2087,46.3715,46.1705,46.1992,19200.0
2022-01-11 10:30:00,48.3,48.33,48.07,48.08,17388.0,46.2375,46.2662,46.0173,46.0269,17388.0
2022-01-11 11:00:00,48.11,48.26,48.1,48.26,18323.0,46.0556,46.1992,46.046,46.1992,18323.0
2022-01-11 11:30:00,48.31,48.52,48.28,48.46,28701.0,46.247,46.4481,46.2183,46.3906,28701.0
2022-01-11 12:00:00,48.44,48.55,48.31,48.35,42622.0,46.3715,46.4768,46.247,46.2853,42622.0
2022-01-11 12:30:00,48.35,48.62,48.33,48.62,33377.0,46.2853,46.5438,46.2662,46.5438,33377.0
2022-01-11 13:00:00,48.6,48.68,48.53,48.59,20075.0,46.5247,46.6012,46.4576,46.5151,20075.0
2022-01-11 13:30:00,48.64,48.77,48.63,48.74,14942.0,46.5629,46.6874,46.5534,46.6587,14942.0
2022-01-11 14:00:00,48.76,48.88,48.71,48.88,37250.0,46.6778,46.7927,46.63,46.7927,37250.0
2022-01-11 14:30:00,48.88,48.89,48.72,48.76,46520.0,46.7927,46.8023,46.6395,46.6778,46520.0
2022-01-11 15:00:00,48.76,48.88,48.74,48.8,26975.0,46.6778,46.7927,46.6587,46.7161,26975.0
2022-01-11 15:30:00,48.79,48.85,48.63,48.8,74924.0,46.7065,46.764,46.5534,46.7161,74924.0
2022-01-12 09:30:00,48.44,49.0,48.44,48.93,88396.0,46.3715,46.9076,46.3715,46.8406,88396.0
2022-01-12 10:00:00,48.91,48.92,48.6,48.63,15897.0,46.8214,46.831,46.5247,46.5534,15897.0
2022-01-12 10:30:00,48.66,48.69,48.42,48.51,10264.0,46.5821,46.6108,46.3523,46.4385,10264.0
2022-01-12 11:00:00,48.51,48.53,48.18,48.37,15394.0,46.4385,46.4576,46.1226,46.3045,15394.0
2022-01-12 11:30:00,48.37,48.49,48.33,48.47,10057.0,46.3045,46.4193,46.2662,46.4002,10057.0
2022-01-12 12:00:00,48.48,48.59,48.43,48.51,9802.0,46.4098,46.5151,46.3619,46.4385,9802.0
2022-01-12 12:30:00,48.52,48.58,48.45,48.56,6095.0,46.4481,46.5055,46.3811,46.4864,6095.0
2022-01-12 13:00:00,48.56,48.58,48.38,48.38,10414.0,46.4864,46.5055,46.314,46.314,10414.0
2022-01-12 13:30:00,48.37,48.43,48.21,48.25,10961.0,46.3045,46.3619,46.1513,46.1896,10961.0
2022-01-12 14:00:00,48.27,48.3,48.17,48.3,14878.0,46.2087,46.2375,46.113,46.2375,14878.0
2022-01-12 14:30:00,48.27,48.29,48.11,48.23,20008.0,46.2087,46.2279,46.0556,46.1705,20008.0
2022-01-12 15:00:00,48.23,48.24,47.9,48.14,67562.0,46.1705,46.18,45.8545,46.0843,67562.0
2022-01-12 15:30:00,48.1,48.32,48.04,48.15,92934.0,46.046,46.2566,45.9886,46.0939,92934.0
2022-01-13 09:30:00,47.4,48.23,46.4,48.13,256348.0,45.3759,46.1705,44.4186,46.0747,256348.0
2022-01-13 10:00:00,48.11,48.65,48.0,48.58,126491.0,46.0556,46.5725,45.9503,46.5055,126491.0
2022-01-13 10:30:00,48.64,48.89,48.55,48.58,40314.0,46.5629,46.8023,46.4768,46.5055,40314.0
2022-01-13 11:00:00,48.57,48.64,48.49,48.64,27018.0,46.4959,46.5629,46.4193,46.5629,27018.0
2022-01-13 11:30:00,48.67,48.76,48.6,48.67,20482.0,46.5917,46.6778,46.5247,46.5917,20482.0
2022-01-13 12:00:00,48.67,48.67,48.22,48.28,26476.0,46.5917,46.5917,46.1609,46.2183,26476.0
2022-01-13 12:30:00,48.26,48.48,48.22,48.26,19226.0,46.1992,46.4098,46.1609,46.1992,19226.0
2022-01-13 13:00:00,48.25,48.5,48.25,48.5,13985.0,46.1896,46.4289,46.1896,46.4289,13985.0
2022-01-13 13:30:00,48.51,48.52,48.37,48.41,14465.0,46.4385,46.4481,46.3045,46.3428,14465.0
2022-01-13 14:00:00,48.43,48.48,48.32,48.39,16949.0,46.3619,46.4098,46.2566,46.3236,16949.0
2022-01-13 14:30:00,48.39,48.52,48.25,48.41,26206.0,46.3236,46.4481,46.1896,46.3428,26206.0
2022-01-13 15:00:00,48.4,48.41,48.22,48.27,34598.0,46.3332,46.3428,46.1609,46.2087,34598.0
2022-01-13 15:30:00,48.28,48.28,47.97,48.12,162190.0,46.2183,46.2183,45.9216,46.0651,162190.0
2022-01-14 09:30:00,47.86,47.86,46.94,47.81,126112.0,45.8163,45.8163,44.9355,45.7684,126112.0
2022-01-14 10:00:00,47.79,47.85,47.59,47.8,41003.0,45.7492,45.8067,45.5578,45.7588,41003.0
2022-01-14 10:30:00,47.77,47.98,47.65,47.73,29915.0,45.7301,45.9311,45.6152,45.6918,29915.0
2022-01-14 11:00:00,47.78,47.78,47.5,47.59,20382.0,45.7397,45.7397,45.4716,45.5578,20382.0
2022-01-14 11:30:00,47.59,47.75,47.45,47.71,23781.0,45.5578,45.7109,45.4238,45.6727,23781.0
2022-01-14 12:00:00,47.7,47.8,47.65,47.67,17911.0,45.6631,45.7588,45.6152,45.6344,17911.0
2022-01-14 12:30:00,47.65,47.69,47.46,47.47,22915.0,45.6152,45.6535,45.4333,45.4429,22915.0
2022-01-14 13:00:00,47.48,47.56,47.36,47.43,44267.0,45.4525,45.5291,45.3376,45.4046,44267.0
2022-01-14 13:30:00,47.43,47.62,47.41,47.55,11912.0,45.4046,45.5865,45.3855,45.5195,11912.0
2022-01-14 14:00:00,47.55,47.71,47.53,47.6,33236.0,45.5195,45.6727,45.5003,45.5674,33236.0
2022-01-14 14:30:00,47.6,47.93,47.6,47.87,42214.0,45.5674,45.8833,45.5674,45.8258,42214.0
2022-01-14 15:00:00,47.88,48.14,47.76,48.11,41342.0,45.8354,46.0843,45.7205,46.0556,41342.0
2022-01-14 15:30:00,48.12,48.5,48.08,48.3,236679.0,46.0651,46.4289,46.0269,46.2375,236679.0
2022-01-18 09:30:00,48.0,48.24,47.74,47.89,25173.0,45.9503,46.18,45.7014,45.845,25173.0
2022-01-18 10:00:00,47.9,47.9,47.49,47.62,39786.0,45.8545,45.8545,45.4621,45.5865,39786.0
2022-01-18 10:30:00,47.7,47.74,47.51,47.57,29947.0,45.6631,45.7014,45.4812,45.5386,29947.0
2022-01-18 11:00:00,47.57,47.95,47.49,47.87,66745.0,45.5386,45.9024,45.4621,45.8258,66745.0
2022-01-18 11:30:00,47.87,47.94,47.64,47.84,23686.0,45.8258,45.8928,45.6056,45.7971,23686.0
2022-01-18 12:00:00,47.83,48.07,47.77,47.93,37609.0,45.7875,46.0173,45.7301,45.8833,37609.0
2022-01-18 12:30:00,47.96,48.12,47.94,47.95,16054.0,45.912,46.0651,45.8928,45.9024,16054.0
2022-01-18 13:00:00,47.95,47.95,47.84,47.85,42296.0,45.9024,45.9024,45.7971,45.8067,42296.0
2022-01-18 13:30:00,47.87,48.32,47.87,48.31,35025.0,45.8258,46.2566,45.8258,46.247,35025.0
2022-01-18 14:00:00,48.32,48.47,48.31,48.44,26056.0,46.2566,46.4002,46.247,46.3715,26056.0
2022-01-18 14:30:00,48.45,48.79,48.44,48.76,15537.0,46.3811,46.7065,46.3715,46.6778,15537.0
2022-01-18 15:00:00,48.73,48.81,48.56,48.67,26829.0,46.6491,46.7257,46.4864,46.5917,26829.0
2022-01-18 15:30:00,48.67,48.71,48.4,48.44,78896.0,46.5917,46.63,46.3332,46.3715,78896.0
2022-01-19 09:30:00,48.95,49.13,48.74,48.99,25818.0,46.8597,47.032,46.6587,46.898,25818.0
2022-01-19 10:00:00,49.01,49.03,48.52,48.55,37319.0,46.9171,46.9363,46.4481,46.4768,37319.0
2022-01-19 10:30:00,48.55,49.19,48.51,49.19,41160.0,46.4768,47.0895,46.4385,47.0895,41160.0
2022-01-19 11:00:00,49.16,49.26,49.14,49.25,55626.0,47.0607,47.1565,47.0416,47.1469,55626.0
2022-01-19 11:30:00,49.27,49.43,49.09,49.42,76221.0,47.166,47.3192,46.9937,47.3096,76221.0
2022-01-19 12:00:00,49.46,49.66,49.46,49.57,29388.0,47.3479,47.5394,47.3479,47.4532,29388.0
2022-01-19 12:30:00,49.55,49.57,49.32,49.36,21651.0,47.4341,47.4532,47.2139,47.2522,21651.0
2022-01-19 13:00:00,49.36,49.36,49.21,49.26,20360.0,47.2522,47.2522,47.1086,47.1565,20360.0
2022-01-19 13:30:00,49.27,49.37,49.15,49.19,15549.0,47.166,47.2618,47.0512,47.0895,15549.0
2022-01-19 14:00:00,49.16,49.17,49.08,49.14,13735.0,47.0607,47.0703,46.9842,47.0416,13735.0
2022-01-19 14:30:00,49.13,49.42,49.11,49.4,14333.0,47.032,47.3096,47.0129,47.2905,14333.0
2022-01-19 15:00:00,49.37,49.44,49.24,49.26,28237.0,47.2618,47.3288,47.1373,47.1565,28237.0
2022-01-19 15:30:00,49.25,49.29,49.14,49.19,117535.0,47.1469,47.1852,47.0416,47.0895,117535.0
2022-01-20 09:30:00,49.64,49.64,49.09,49.33,38166.0,47.5202,47.5202,46.9937,47.2235,38166.0
2022-01-20 10:00:00,49.32,49.36,48.89,49.32,46440.0,47.2139,47.2522,46.8023,47.2139,46440.0
2022-01-20 10:30:00,49.36,49.9,49.31,49.81,21827.0,47.2522,47.7691,47.2043,47.683,21827.0
2022-01-20 11:00:00,49.83,49.86,49.65,49.79,22880.0,47.7021,47.7308,47.5298,47.6638,22880.0
2022-01-20 11:30:00,49.8,49.84,49.68,49.82,22106.0,47.6734,47.7117,47.5585,47.6926,22106.0
2022-01-20 12:00:00,49.83,49.85,49.63,49.69,23065.0,47.7021,47.7213,47.5107,47.5681,23065.0
2022-01-20 12:30:00,49.69,49.7,49.41,49.59,37903.0,47.5681,47.5777,47.3001,47.4724,37903.0
2022-01-20 13:00:00,49.55,49.59,49.44,49.57,15270.0,47.4341,47.4724,47.3288,47.4532,15270.0
2022-01-20 13:30:00,49.59,49.6,49.47,49.48,21544.0,47.4724,47.4819,47.3575,47.3671,21544.0
2022-01-20 14:00:00,49.44,49.64,49.37,49.39,28886.0,47.3288,47.5202,47.2618,47.2809,28886.0
2022-01-20 14:30:00,49.37,49.44,49.29,49.3,35146.0,47.2618,47.3288,47.1852,47.1948,35146.0
2022-01-20 15:00:00,49.29,49.32,49.05,49.08,39048.0,47.1852,47.2139,46.9554,46.9842,39048.0
2022-01-20 15:30:00,49.05,49.06,48.52,48.63,142645.0,46.9554,46.965,46.4481,46.5534,142645.0
2022-01-21 09:30:00,48.28,48.83,48.08,48.77,30143.0,46.2183,46.7448,46.0269,46.6874,30143.0
2022-01-21 10:00:00,48.72,48.86,48.36,48.76,43321.0,46.6395,46.7735,46.2949,46.6778,43321.0
2022-01-21 10:30:00,48.74,49.13,48.68,48.99,30915.0,46.6587,47.032,46.6012,46.898,30915.0
2022-01-21 11:00:00,49.02,49.12,48.89,49.07,41267.0,46.9267,47.0224,46.8023,46.9746,41267.0
2022-01-21 11:30:00,49.08,49.08,48.62,48.75,47705.0,46.9842,46.9842,46.5438,46.6682,47705.0
2022-01-21 12:00:00,48.74,48.87,48.63,48.84,35393.0,46.6587,46.7831,46.5534,46.7544,35393.0
2022-01-21 12:30:00,48.83,48.92,48.65,48.72,22364.0,46.7448,46.831,46.5725,46.6395,22364.0
2022-01-21 13:00:00,48.73,48.85,48.57,48.67,24715.0,46.6491,46.764,46.4959,46.5917,24715.0
2022-01-21 13:30:00,48.68,48.87,48.66,48.66,19414.0,46.6012,46.7831,46.5821,46.5821,19414.0
2022-01-21 14:00:00,48.71,48.81,48.66,48.72,27608.0,46.63,46.7257,46.5821,46.6395,27608.0
2022-01-21 14:30:00,48.72,48.82,48.43,48.43,43451.0,46.6395,46.7353,46.3619,46.3619,43451.0
2022-01-21 15:00:00,48.44,48.52,48.25,48.33,65846.0,46.3715,46.4481,46.1896,46.2662,65846.0
2022-01-21 15:30:00,48.29,48.54,48.28,48.42,181451.0,46.2279,46.4672,46.2183,46.3523,181451.0
2022-01-24 09:30:00,47.63,48.04,47.47,47.5,78173.0,45.5961,45.9886,45.4429,45.4716,78173.0
2022-01-24 10:00:00,47.47,47.54,46.8,47.22,37992.0,45.4429,45.5099,44.8015,45.2036,37992.0
2022-01-24 10:30:00,47.24,47.48,47.14,47.19,19156.0,45.2227,45.4525,45.127,45.1749,19156.0
2022-01-24 11:00:00,47.18,47.22,46.93,47.16,20220.0,45.1653,45.2036,44.926,45.1461,20220.0
2022-01-24 11:30:00,47.19,47.39,46.95,47.18,22286.0,45.1749,45.3663,44.9451,45.1653,22286.0
2022-01-24 12:00:00,47.21,47.37,46.95,47.03,38777.0,45.194,45.3472,44.9451,45.0217,38777.0
2022-01-24 12:30:00,47.06,47.29,46.95,47.24,26554.0,45.0504,45.2706,44.9451,45.2227,26554.0
2022-01-24 13:00:00,47.22,47.46,47.08,47.14,14264.0,45.2036,45.4333,45.0696,45.127,14264.0
2022-01-24 13:30:00,47.16,47.66,47.07,47.58,35009.0,45.1461,45.6248,45.06,45.5482,35009.0
2022-01-24 14:00:00,47.62,47.79,47.27,47.27,71383.0,45.5865,45.7492,45.2514,45.2514,71383.0
2022-01-24 14:30:00,47.23,47.53,47.18,47.46,35291.0,45.2132,45.5003,45.1653,45.4333,35291.0
2022-01-24 15:00:00,47.46,47.74,47.43,47.63,39407.0,45.4333,45.7014,45.4046,45.5961,39407.0
2022-01-24 15:30:00,47.62,48.18,47.61,48.05,273220.0,45.5865,46.1226,45.5769,45.9981,273220.0
2022-01-25 09:30:00,47.62,47.83,46.81,46.84,64570.0,45.5865,45.7875,44.8111,44.8398,64570.0
2022-01-25 10:00:00,46.88,47.31,46.6,47.31,62023.0,44.8781,45.2897,44.6101,45.2897,62023.0
2022-01-25 10:30:00,47.27,47.52,47.15,47.23,28133.0,45.2514,45.4908,45.1366,45.2132,28133.0
2022-01-25 11:00:00,47.24,47.59,47.08,47.47,22690.0,45.2227,45.5578,45.0696,45.4429,22690.0
2022-01-25 11:30:00,47.46,47.5,47.01,47.12,17919.0,45.4333,45.4716,45.0025,45.1079,17919.0
2022-01-25 12:00:00,47.09,47.44,47.07,47.41,11826.0,45.0791,45.4142,45.06,45.3855,11826.0
2022-01-25 12:30:00,47.37,47.46,47.26,47.4,16859.0,45.3472,45.4333,45.2419,45.3759,16859.0
2022-01-25 13:00:00,47.39,47.51,47.3,47.51,15512.0,45.3663,45.4812,45.2802,45.4812,15512.0
2022-01-25 13:30:00,47.5,47.76,47.48,47.76,57395.0,45.4716,45.7205,45.4525,45.7205,57395.0
2022-01-25 14:00:00,47.75,47.97,47.66,47.92,28778.0,45.7109,45.9216,45.6248,45.8737,28778.0
2022-01-25 14:30:00,47.93,48.18,47.86,48.15,37668.0,45.8833,46.1226,45.8163,46.0939,37668.0
2022-01-25 15:00:00,48.11,48.11,47.81,47.81,24820.0,46.0556,46.0556,45.7684,45.7684,24820.0
2022-01-25 15:30:00,47.82,47.96,47.56,47.65,96615.0,45.778,45.912,45.5291,45.6152,96615.0
2022-01-26 09:30:00,47.71,48.3,47.55,48.11,18052.0,45.6727,46.2375,45.5195,46.0556,18052.0
2022-01-26 10:00:00,48.0,48.12,47.15,47.28,17770.0,45.9503,46.0651,45.1366,45.261,17770.0
2022-01-26 10:30:00,47.26,47.26,46.86,47.14,31772.0,45.2419,45.2419,44.859,45.127,31772.0
2022-01-26 11:00:00,47.12,47.18,46.94,47.09,61083.0,45.1079,45.1653,44.9355,45.0791,61083.0
2022-01-26 11:30:00,47.1,47.13,46.9,47.1,32994.0,45.0887,45.1174,44.8972,45.0887,32994.0
2022-01-26 12:00:00,47.12,47.17,47.05,47.11,18861.0,45.1079,45.1557,45.0408,45.0983,18861.0
2022-01-26 12:30:00,47.11,47.11,46.99,47.1,17778.0,45.0983,45.0983,44.9834,45.0887,17778.0
2022-01-26 13:00:00,47.07,47.1,46.93,47.03,15311.0,45.06,45.0887,44.926,45.0217,15311.0
2022-01-26 13:30:00,47.04,47.07,46.79,46.81,21329.0,45.0313,45.06,44.7919,44.8111,21329.0
2022-01-26 14:00:00,46.85,47.16,46.66,46.99,17437.0,44.8494,45.1461,44.6675,44.9834,17437.0
2022-01-26 14:30:00,46.93,47.0,46.12,46.27,59154.0,44.926,44.993,44.1506,44.2941,59154.0
2022-01-26 15:00:00,46.27,46.29,45.42,45.5,125310.0,44.2941,44.3133,43.4804,43.557,125310.0
2022-01-26 15:30:00,45.54,45.68,45.23,45.58,303573.0,43.5953,43.7293,43.2986,43.6336,303573.0
2022-01-27 09:30:00,45.79,46.03,45.53,45.73,40353.0,43.8346,44.0644,43.5857,43.7772,40353.0
2022-01-27 10:00:00,45.78,46.26,45.58,45.69,30419.0,43.8251,44.2846,43.6336,43.7389,30419.0
2022-01-27 10:30:00,45.67,45.89,45.46,45.89,16296.0,43.7198,43.9304,43.5187,43.9304,16296.0
2022-01-27 11:00:00,45.89,46.07,45.66,45.7,22727.0,43.9304,44.1027,43.7102,43.7485,22727.0
2022-01-27 11:30:00,45.73,45.83,45.54,45.8,9369.0,43.7772,43.8729,43.5953,43.8442,9369.0
2022-01-27 12:00:00,45.75,45.75,45.27,45.31,50646.0,43.7964,43.7964,43.3369,43.3751,50646.0
2022-01-27 12:30:00,45.31,45.31,44.91,44.91,10556.0,43.3751,43.3751,42.9922,42.9922,10556.0
2022-01-27 13:00:00,44.91,44.91,44.65,44.65,25800.0,42.9922,42.9922,42.7433,42.7433,25800.0
2022-01-27 13:30:00,44.66,44.92,44.61,44.77,24105.0,42.7529,43.0018,42.705,42.8582,24105.0
2022-01-27 14:00:00,44.79,44.99,44.37,44.41,17138.0,42.8773,43.0688,42.4753,42.5136,17138.0
2022-01-27 14:30:00,44.35,44.53,44.12,44.24,30861.0,42.4561,42.6285,42.236,42.3508,30861.0
2022-01-27 15:00:00,44.26,44.43,44.04,44.31,38054.0,42.37,42.5327,42.1594,42.4178,38054.0
2022-01-27 15:30:00,44.3,44.5,44.07,44.24,243865.0,42.4083,42.5997,42.1881,42.3508,243865.0
2022-01-28 09:30:00,44.0,44.23,42.97,42.97,53731.0,42.1211,42.3413,41.1351,41.1351,53731.0
2022-01-28 10:00:00,43.0,43.56,42.95,43.19,214207.0,41.1638,41.6999,41.1159,41.3457,214207.0
2022-01-28 10:30:00,43.28,43.5,43.06,43.44,52277.0,41.4318,41.6424,41.2212,41.585,52277.0
2022-01-28 11:00:00,43.46,43.53,43.24,43.48,46539.0,41.6041,41.6712,41.3935,41.6233,46539.0
2022-01-28 11:30:00,43.44,43.54,43.26,43.46,46282.0,41.585,41.6807,41.4127,41.6041,46282.0
2022-01-28 12:00:00,43.45,43.5,43.3,43.35,42318.0,41.5946,41.6424,41.451,41.4988,42318.0
2022-01-28 12:30:00,43.31,43.34,42.74,42.98,55007.0,41.4605,41.4893,40.9149,41.1446,55007.0
2022-01-28 13:00:00,42.98,43.25,42.95,43.15,36778.0,41.1446,41.4031,41.1159,41.3074,36778.0
2022-01-28 13:30:00,43.19,43.28,43.07,43.14,32475.0,41.3457,41.4318,41.2308,41.2978,32475.0
2022-01-28 14:00:00,43.17,43.25,42.69,42.73,48404.0,41.3265,41.4031,40.867,40.9053,48404.0
2022-01-28 14:30:00,42.72,43.06,42.58,43.0,99844.0,40.8957,41.2212,40.7617,41.1638,99844.0
2022-01-28 15:00:00,43.0,43.2,42.82,43.2,154808.0,41.1638,41.3552,40.9915,41.3552,154808.0
2022-01-28 15:30:00,43.19,43.63,43.03,43.62,255270.0,41.3457,41.7669,41.1925,41.7573,255270.0
2022-01-31 09:30:00,43.37,43.57,42.74,43.12,52468.0,41.518,41.7094,40.9149,41.2787,52468.0
2022-01-31 10:00:00,43.1,43.53,43.05,43.37,53762.0,41.2595,41.6712,41.2117,41.518,53762.0
2022-01-31 10:30:00,43.37,43.48,43.12,43.42,32981.0,41.518,41.6233,41.2787,41.5659,32981.0
2022-01-31 11:00:00,43.47,43.53,43.37,43.48,28798.0,41.6137,41.6712,41.518,41.6233,28798.0
2022-01-31 11:30:00,43.47,43.82,43.43,43.82,116799.0,41.6137,41.9488,41.5754,41.9488,116799.0
2022-01-31 12:00:00,43.83,44.06,43.78,44.05,36823.0,41.9583,42.1785,41.9105,42.1689,36823.0
2022-01-31 12:30:00,44.05,44.37,43.97,44.37,30800.0,42.1689,42.4753,42.0924,42.4753,30800.0
2022-01-31 13:00:00,44.35,44.43,44.24,44.41,27054.0,42.4561,42.5327,42.3508,42.5136,27054.0
2022-01-31 13:30:00,44.43,44.48,44.35,44.4,25390.0,42.5327,42.5806,42.4561,42.504,25390.0
2022-01-31 14:00:00,44.39,44.63,44.39,44.56,26413.0,42.4944,42.7242,42.4944,42.6572,26413.0
2022-01-31 14:30:00,44.61,44.66,44.35,44.43,51822.0,42.705,42.7529,42.4561,42.5327,51822.0
2022-01-31 15:00:00,44.43,44.46,44.04,44.16,28797.0,42.5327,42.5614,42.1594,42.2743,28797.0
2022-01-31 15:30:00,44.15,44.55,44.08,44.53,108716.0,42.2647,42.6476,42.1977,42.6285,108716.0
2022-02-01 09:30:00,44.51,44.86,44.31,44.59,20252.0,42.6093,42.9444,42.4178,42.6859,20252.0
2022-02-01 10:00:00,44.53,44.64,44.16,44.43,22943.0,42.6285,42.7338,42.2743,42.5327,22943.0
2022-02-01 10:30:00,44.36,44.92,44.36,44.92,25168.0,42.4657,43.0018,42.4657,43.0018,25168.0
2022-02-01 11:00:00,44.91,44.91,44.52,44.55,24010.0,42.9922,42.9922,42.6189,42.6476,24010.0
2022-02-01 11:30:00,44.52,44.62,44.32,44.33,25446.0,42.6189,42.7146,42.4274,42.437,25446.0
2022-02-01 12:00:00,44.31,44.44,44.05,44.09,33095.0,42.4178,42.5423,42.1689,42.2072,33095.0
2022-02-01 12:30:00,44.08,44.14,43.92,44.03,25899.0,42.1977,42.2551,42.0445,42.1498,25899.0
2022-02-01 13:00:00,44.03,44.33,43.95,44.33,31879.0,42.1498,42.437,42.0732,42.437,31879.0
2022-02-01 13:30:00,44.36,44.45,44.06,44.17,43760.0,42.4657,42.5519,42.1785,42.2838,43760.0
2022-02-01 14:00:00,44.21,44.54,44.19,44.5,21300.0,42.3221,42.638,42.303,42.5997,21300.0
2022-02-01 14:30:00,44.54,44.56,44.29,44.4,16591.0,42.638,42.6572,42.3987,42.504,16591.0
2022-02-01 15:00:00,44.41,44.49,44.32,44.36,31777.0,42.5136,42.5902,42.4274,42.4657,31777.0
2022-02-01 15:30:00,44.37,44.4,44.13,44.26,114192.0,42.4753,42.504,42.2455,42.37,114192.0
2022-02-02 09:30:00,44.39,44.75,44.01,44.34,63790.0,42.4944,42.8391,42.1307,42.4466,63790.0
2022-02-02 10:00:00,44.31,44.39,44.07,44.08,14459.0,42.4178,42.4944,42.1881,42.1977,14459.0
2022-02-02 10:30:00,44.1,44.38,44.05,44.28,14897.0,42.2168,42.4849,42.1689,42.3891,14897.0
2022-02-02 11:00:00,44.25,44.41,44.13,44.3,14909.0,42.3604,42.5136,42.2455,42.4083,14909.0
2022-02-02 11:30:00,44.32,44.5,44.27,44.4,11498.0,42.4274,42.5997,42.3796,42.504,11498.0
2022-02-02 12:00:00,44.38,44.65,44.38,44.6,9647.0,42.4849,42.7433,42.4849,42.6955,9647.0
2022-02-02 12:30:00,44.61,44.81,44.57,44.81,9754.0,42.705,42.8965,42.6667,42.8965,9754.0
2022-02-02 13:00:00,44.83,44.91,44.57,44.6,23187.0,42.9156,42.9922,42.6667,42.6955,23187.0
2022-02-02 13:30:00,44.58,44.68,44.52,44.52,10912.0,42.6763,42.772,42.6189,42.6189,10912.0
2022-02-02 14:00:00,44.54,44.54,44.38,44.42,12768.0,42.638,42.638,42.4849,42.5231,12768.0
2022-02-02 14:30:00,44.43,44.61,44.39,44.54,17134.0,42.5327,42.705,42.4944,42.638,17134.0
2022-02-02 15:00:00,44.52,44.66,44.52,44.59,22214.0,42.6189,42.7529,42.6189,42.6859,22214.0
2022-02-02 15:30:00,44.55,44.57,44.38,44.38,147457.0,42.6476,42.6667,42.4849,42.4849,147457.0
2022-02-03 09:30:00,44.13,44.44,44.13,44.36,19158.0,42.2455,42.5423,42.2455,42.4657,19158.0
2022-02-03 10:00:00,44.29,44.71,44.29,44.54,14122.0,42.3987,42.8008,42.3987,42.638,14122.0
2022-02-03 10:30:00,44.55,44.65,44.39,44.56,23735.0,42.6476,42.7433,42.4944,42.6572,23735.0
2022-02-03 11:00:00,44.55,44.72,44.5,44.69,16023.0,42.6476,42.8103,42.5997,42.7816,16023.0
2022-02-03 11:30:00,44.69,44.72,44.53,44.54,11272.0,42.7816,42.8103,42.6285,42.638,11272.0
2022-02-03 12:00:00,44.56,44.62,44.47,44.55,17969.0,42.6572,42.7146,42.571,42.6476,17969.0
2022-02-03 12:30:00,44.55,44.68,44.49,44.5,11233.0,42.6476,42.772,42.5902,42.5997,11233.0
2022-02-03 13:00:00,44.5,44.57,44.42,44.52,10162.0,42.5997,42.6667,42.5231,42.6189,10162.0
2022-02-03 13:30:00,44.52,44.64,44.52,44.6,12938.0,42.6189,42.7338,42.6189,42.6955,12938.0
2022-02-03 14:00:00,44.59,44.64,44.25,44.26,26740.0,42.6859,42.7338,42.3604,42.37,26740.0
2022-02-03 14:30:00,44.26,44.26,44.0,44.08,34407.0,42.37,42.37,42.1211,42.1977,34407.0
2022-02-03 15:00:00,44.09,44.27,44.04,44.22,51514.0,42.2072,42.3796,42.1594,42.3317,51514.0
2022-02-03 15:30:00,44.2,44.23,43.96,44.04,112186.0,42.3125,42.3413,42.0828,42.1594,112186.0
2022-02-04 09:30:00,43.88,44.03,43.33,43.38,11017.0,42.0062,42.1498,41.4797,41.5276,11017.0
2022-02-04 10:00:00,43.39,43.51,43.12,43.12,15923.0,41.5371,41.652,41.2787,41.2787,15923.0
2022-02-04 10:30:00,43.09,43.12,42.8,42.85,14566.0,41.2499,41.2787,40.9723,41.0202,14566.0
2022-02-04 11:00:00,42.81,43.09,42.81,43.0,100002.0,40.9819,41.2499,40.9819,41.1638,100002.0
2022-02-04 11:30:00,43.01,43.12,43.0,43.0,13111.0,41.1734,41.2787,41.1638,41.1638,13111.0
2022-02-04 12:00:00,43.0,43.35,42.98,43.3,11904.0,41.1638,41.4988,41.1446,41.451,11904.0
2022-02-04 12:30:00,43.25,43.27,43.19,43.25,5470.0,41.4031,41.4223,41.3457,41.4031,5470.0
2022-02-04 13:00:00,43.27,43.34,43.18,43.21,18454.0,41.4223,41.4893,41.3361,41.3648,18454.0
2022-02-04 13:30:00,43.23,43.44,43.2,43.38,30656.0,41.384,41.585,41.3552,41.5276,30656.0
2022-02-04 14:00:00,43.4,43.52,43.4,43.49,16261.0,41.5467,41.6616,41.5467,41.6329,16261.0
2022-02-04 14:30:00,43.5,43.62,43.48,43.57,21553.0,41.6424,41.7573,41.6233,41.7094,21553.0
2022-02-04 15:00:00,43.58,43.69,43.53,43.55,51778.0,41.719,41.8243,41.6712,41.6903,51778.0
2022-02-04 15:30:00,43.57,43.71,43.32,43.34,130347.0,41.7094,41.8435,41.4701,41.4893,130347.0
2022-02-07 09:30:00,43.52,43.6,43.04,43.57,24068.0,41.6616,41.7382,41.2021,41.7094,24068.0
2022-02-07 10:00:00,43.57,43.74,43.48,43.57,14212.0,41.7094,41.8722,41.6233,41.7094,14212.0
2022-02-07 10:30:00,43.53,43.7,43.53,43.62,22970.0,41.6712,41.8339,41.6712,41.7573,22970.0
2022-02-07 11:00:00,43.62,43.74,43.54,43.72,13117.0,41.7573,41.8722,41.6807,41.853,13117.0
2022-02-07 11:30:00,43.71,43.71,43.31,43.54,53036.0,41.8435,41.8435,41.4605,41.6807,53036.0
2022-02-07 12:00:00,43.57,43.62,43.46,43.58,19651.0,41.7094,41.7573,41.6041,41.719,19651.0
2022-02-07 12:30:00,43.58,43.77,43.55,43.7,15192.0,41.719,41.9009,41.6903,41.8339,15192.0
2022-02-07 13:00:00,43.7,43.88,43.68,43.86,9075.0,41.8339,42.0062,41.8147,41.9871,9075.0
2022-02-07 13:30:00,43.86,43.94,43.85,43.93,10639.0,41.9871,42.0636,41.9775,42.0541,10639.0
2022-02-07 14:00:00,43.92,43.96,43.88,43.91,8458.0,42.0445,42.0828,42.0062,42.0349,8458.0
2022-02-07 14:30:00,43.91,43.93,43.83,43.83,10638.0,42.0349,42.0541,41.9583,41.9583,10638.0
2022-02-07 15:00:00,43.83,44.11,43.77,43.88,63024.0,41.9583,42.2264,41.9009,42.0062,63024.0
2022-02-07 15:30:00,43.88,43.9,43.57,43.71,75243.0,42.0062,42.0254,41.7094,41.8435,75243.0
2022-02-08 09:30:00,43.75,43.94,43.7,43.94,4828.0,41.8818,42.0636,41.8339,42.0636,4828.0
2022-02-08 10:00:00,43.86,43.93,43.58,43.61,16908.0,41.9871,42.0541,41.719,41.7477,16908.0
2022-02-08 10:30:00,43.57,43.87,43.45,43.87,11537.0,41.7094,41.9966,41.5946,41.9966,11537.0
2022-02-08 11:00:00,43.93,44.04,43.82,43.83,8673.0,42.0541,42.1594,41.9488,41.9583,8673.0
2022-02-08 11:30:00,43.84,43.98,43.84,43.95,4767.0,41.9679,42.1019,41.9679,42.0732,4767.0
2022-02-08 12:00:00,44.01,44.06,43.89,43.97,6090.0,42.1307,42.1785,42.0158,42.0924,6090.0
2022-02-08 12:30:00,44.0,44.11,43.98,44.03,8114.0,42.1211,42.2264,42.1019,42.1498,8114.0
2022-02-08 13:00:00,44.02,44.09,43.99,44.06,10252.0,42.1402,42.2072,42.1115,42.1785,10252.0
2022-02-08 13:30:00,44.07,44.15,43.98,44.02,11006.0,42.1881,42.2647,42.1019,42.1402,11006.0
2022-02-08 14:00:00,44.02,44.04,43.95,43.97,18092.0,42.1402,42.1594,42.0732,42.0924,18092.0
2022-02-08 14:30:00,43.98,44.05,43.92,43.97,31232.0,42.1019,42.1689,42.0445,42.0924,31232.0
2022-02-08 15:00:00,43.96,44.29,43.94,44.23,26932.0,42.0828,42.3987,42.0636,42.3413,26932.0
2022-02-08 15:30:00,44.25,44.32,44.17,44.21,59017.0,42.3604,42.4274,42.2838,42.3221,59017.0
2022-02-09 09:30:00,44.54,44.77,44.36,44.59,18588.0,42.638,42.8582,42.4657,42.6859,18588.0
2022-02-09 10:00:00,44.6,44.88,44.56,44.8,21129.0,42.6955,42.9635,42.6572,42.8869,21129.0
2022-02-09 10:30:00,44.79,44.99,44.77,44.97,25986.0,42.8773,43.0688,42.8582,43.0497,25986.0
2022-02-09 11:00:00,44.94,44.97,44.81,44.89,20158.0,43.0209,43.0497,42.8965,42.9731,20158.0
2022-02-09 11:30:00,44.91,45.03,44.91,44.99,13925.0,42.9922,43.1071,42.9922,43.0688,13925.0
2022-02-09 12:00:00,44.99,45.11,44.96,45.1,22314.0,43.0688,43.1837,43.0401,43.1741,22314.0
2022-02-09 12:30:00,45.07,45.18,45.06,45.17,7617.0,43.1454,43.2507,43.1358,43.2411,7617.0
2022-02-09 13:00:00,45.18,45.22,45.11,45.19,6701.0,43.2507,43.289,43.1837,43.2603,6701.0
2022-02-09 13:30:00,45.18,45.3,45.18,45.23,8915.0,43.2507,43.3656,43.2507,43.2986,8915.0
2022-02-09 14:00:00,45.24,45.25,45.19,45.21,9873.0,43.3081,43.3177,43.2603,43.2794,9873.0
2022-02-09 14:30:00,45.2,45.32,45.19,45.31,18834.0,43.2698,43.3847,43.2603,43.3751,18834.0
2022-02-09 15:00:00,45.29,45.32,45.17,45.17,44708.0,43.356,43.3847,43.2411,43.2411,44708.0
2022-02-09 15:30:00,45.16,45.34,45.09,45.31,73921.0,43.2315,43.4039,43.1645,43.3751,73921.0
2022-02-10 09:30:00,45.0,45.58,44.96,45.47,15730.0,43.0784,43.6336,43.0401,43.5283,15730.0
2022-02-10 10:00:00,45.45,45.57,45.39,45.39,14698.0,43.5092,43.624,43.4517,43.4517,14698.0
2022-02-10 10:30:00,45.45,45.53,45.27,45.34,12579.0,43.5092,43.5857,43.3369,43.4039,12579.0
2022-02-10 11:00:00,45.25,45.34,45.09,45.09,8399.0,43.3177,43.4039,43.1645,43.1645,8399.0
2022-02-10 11:30:00,45.1,45.19,45.04,45.15,6085.0,43.1741,43.2603,43.1167,43.222,6085.0
2022-02-10 12:00:00,45.13,45.19,45.07,45.14,7792.0,43.2028,43.2603,43.1454,43.2124,7792.0
2022-02-10 12:30:00,45.14,45.15,44.59,44.61,14454.0,43.2124,43.222,42.6859,42.705,14454.0
2022-02-10 13:00:00,44.56,44.63,44.36,44.37,10119.0,42.6572,42.7242,42.4657,42.4753,10119.0
2022-02-10 13:30:00,44.39,44.39,44.14,44.31,7631.0,42.4944,42.4944,42.2551,42.4178,7631.0
2022-02-10 14:00:00,44.32,44.32,43.95,44.08,14333.0,42.4274,42.4274,42.0732,42.1977,14333.0
2022-02-10 14:30:00,44.11,44.21,43.93,43.96,11414.0,42.2264,42.3221,42.0541,42.0828,11414.0
2022-02-10 15:00:00,43.96,44.09,43.87,43.92,16682.0,42.0828,42.2072,41.9966,42.0445,16682.0
2022-02-10 15:30:00,43.91,43.91,43.56,43.76,65181.0,42.0349,42.0349,41.6999,41.8913,65181.0
2022-02-11 09:30:00,43.68,44.31,43.68,44.26,12934.0,41.8147,42.4178,41.8147,42.37,12934.0
2022-02-11 10:00:00,44.24,44.44,44.16,44.43,15197.0,42.3508,42.5423,42.2743,42.5327,15197.0
2022-02-11 10:30:00,44.4,44.49,44.24,44.4,40710.0,42.504,42.5902,42.3508,42.504,40710.0
2022-02-11 11:00:00,44.41,44.48,44.2,44.25,14832.0,42.5136,42.5806,42.3125,42.3604,14832.0
2022-02-11 11:30:00,44.22,44.25,43.91,44.08,8685.0,42.3317,42.3604,42.0349,42.1977,8685.0
2022-02-11 12:00:00,44.02,44.08,43.95,44.01,4724.0,42.1402,42.1977,42.0732,42.1307,4724.0
2022-02-11 12:30:00,44.01,44.06,43.89,43.98,4092.0,42.1307,42.1785,42.0158,42.1019,4092.0
2022-02-11 13:00:00,43.95,44.02,43.82,43.82,6039.0,42.0732,42.1402,41.9488,41.9488,6039.0
2022-02-11 13:30:00,43.82,43.97,43.68,43.87,40900.0,41.9488,42.0924,41.8147,41.9966,40900.0
2022-02-11 14:00:00,43.87,44.29,43.74,44.05,24944.0,41.9966,42.3987,41.8722,42.1689,24944.0
2022-02-11 14:30:00,44.02,44.16,43.86,44.08,40868.0,42.1402,42.2743,41.9871,42.1977,40868.0
2022-02-11 15:00:00,44.08,44.28,43.95,44.16,30480.0,42.1977,42.3891,42.0732,42.2743,30480.0
2022-02-11 15:30:00,44.16,44.42,44.02,44.14,97245.0,42.2743,42.5231,42.1402,42.2551,97245.0
2022-02-14 09:30:00,44.04,44.36,43.99,44.03,16250.0,42.1594,42.4657,42.1115,42.1498,16250.0
2022-02-14 10:00:00,44.05,44.06,43.68,44.06,135898.0,42.1689,42.1785,41.8147,42.1785,135898.0
2022-02-14 10:30:00,44.1,44.1,43.78,43.83,20998.0,42.2168,42.2168,41.9105,41.9583,20998.0
2022-02-14 11:00:00,43.83,43.95,43.81,43.86,20973.0,41.9583,42.0732,41.9392,41.9871,20973.0
2022-02-14 11:30:00,43.87,44.17,43.87,44.14,76795.0,41.9966,42.2838,41.9966,42.2551,76795.0
2022-02-14 12:00:00,44.16,44.21,43.97,44.2,32035.0,42.2743,42.3221,42.0924,42.3125,32035.0
2022-02-14 12:30:00,44.19,44.32,44.11,44.13,25793.0,42.303,42.4274,42.2264,42.2455,25793.0
2022-02-14 13:00:00,44.14,44.16,43.97,44.05,18623.0,42.2551,42.2743,42.0924,42.1689,18623.0
2022-02-14 13:30:00,44.04,44.04,43.85,43.96,25806.0,42.1594,42.1594,41.9775,42.0828,25806.0
2022-02-14 14:00:00,43.93,44.08,43.85,43.98,47143.0,42.0541,42.1977,41.9775,42.1019,47143.0
2022-02-14 14:30:00,43.93,44.16,43.91,44.08,47849.0,42.0541,42.2743,42.0349,42.1977,47849.0
2022-02-14 15:00:00,44.08,44.18,43.97,44.09,29961.0,42.1977,42.2934,42.0924,42.2072,29961.0
2022-02-14 15:30:00,44.06,44.21,43.97,44.08,155596.0,42.1785,42.3221,42.0924,42.1977,155596.0
2022-02-15 09:30:00,44.38,44.89,44.3,44.5,52410.0,42.4849,42.9731,42.4083,42.5997,52410.0
2022-02-15 10:00:00,44.5,44.63,44.39,44.52,34907.0,42.5997,42.7242,42.4944,42.6189,34907.0
2022-02-15 10:30:00,44.53,44.63,44.46,44.62,20743.0,42.6285,42.7242,42.5614,42.7146,20743.0
2022-02-15 11:00:00,44.66,44.74,44.6,44.73,12837.0,42.7529,42.8295,42.6955,42.8199,12837.0
2022-02-15 11:30:00,44.71,44.97,44.7,44.88,20842.0,42.8008,43.0497,42.7912,42.9635,20842.0
2022-02-15 12:00:00,44.88,44.94,44.78,44.84,15197.0,42.9635,43.0209,42.8678,42.9252,15197.0
2022-02-15 12:30:00,44.88,44.92,44.76,44.91,19710.0,42.9635,43.0018,42.8486,42.9922,19710.0
2022-02-15 13:00:00,44.91,44.91,44.78,44.87,9842.0,42.9922,42.9922,42.8678,42.9539,9842.0
2022-02-15 13:30:00,44.89,44.93,44.86,44.93,11953.0,42.9731,43.0114,42.9444,43.0114,11953.0
2022-02-15 14:00:00,44.92,44.97,44.85,44.91,12505.0,43.0018,43.0497,42.9348,42.9922,12505.0
2022-02-15 14:30:00,44.92,44.95,44.85,44.92,11959.0,43.0018,43.0305,42.9348,43.0018,11959.0
2022-02-15 15:00:00,44.95,44.98,44.77,44.79,38198.0,43.0305,43.0592,42.8582,42.8773,38198.0
2022-02-15 15:30:00,44.77,44.91,44.6,44.78,128921.0,42.8582,42.9922,42.6955,42.8678,128921.0
2022-02-16 09:30:00,44.82,45.26,44.73,44.77,42400.0,42.9061,43.3273,42.8199,42.8582,42400.0
2022-02-16 10:00:00,44.82,44.86,44.56,44.61,26815.0,42.9061,42.9444,42.6572,42.705,26815.0
2022-02-16 10:30:00,44.62,44.76,44.54,44.59,33790.0,42.7146,42.8486,42.638,42.6859,33790.0
2022-02-16 11:00:00,44.59,44.73,44.52,44.73,32360.0,42.6859,42.8199,42.6189,42.8199,32360.0
2022-02-16 11:30:00,44.72,44.78,44.68,44.71,13969.0,42.8103,42.8678,42.772,42.8008,13969.0
2022-02-16 12:00:00,44.71,44.92,44.69,44.87,12696.0,42.8008,43.0018,42.7816,42.9539,12696.0
2022-02-16 12:30:00,44.85,44.85,44.66,44.7,11651.0,42.9348,42.9348,42.7529,42.7912,11651.0
2022-02-16 13:00:00,44.7,44.75,44.68,44.7,24898.0,42.7912,42.8391,42.772,42.7912,24898.0
2022-02-16 13:30:00,44.71,44.75,44.67,44.72,21292.0,42.8008,42.8391,42.7625,42.8103,21292.0
2022-02-16 14:00:00,44.72,44.93,44.69,44.89,28973.0,42.8103,43.0114,42.7816,42.9731,28973.0
2022-02-16 14:30:00,44.9,44.97,44.78,44.91,39136.0,42.9827,43.0497,42.8678,42.9922,39136.0
2022-02-16 15:00:00,44.93,44.99,44.82,44.89,55625.0,43.0114,43.0688,42.9061,42.9731,55625.0
2022-02-16 15:30:00,44.84,44.92,44.67,44.76,247601.0,42.9252,43.0018,42.7625,42.8486,247601.0
2022-02-17 09:30:00,44.73,44.73,44.09,44.09,21731.0,42.8199,42.8199,42.2072,42.2072,21731.0
2022-02-17 10:00:00,44.05,44.39,44.05,44.2,10327.0,42.1689,42.4944,42.1689,42.3125,10327.0
2022-02-17 10:30:00,44.22,44.36,44.15,44.28,10369.0,42.3317,42.4657,42.2647,42.3891,10369.0
2022-02-17 11:00:00,44.26,44.43,44.2,44.28,40197.0,42.37,42.5327,42.3125,42.3891,40197.0
2022-02-17 11:30:00,44.27,44.37,44.17,44.17,29329.0,42.3796,42.4753,42.2838,42.2838,29329.0
2022-02-17 12:00:00,44.2,44.59,44.17,44.46,52061.0,42.3125,42.6859,42.2838,42.5614,52061.0
2022-02-17 12:30:00,44.51,44.59,44.43,44.54,17698.0,42.6093,42.6859,42.5327,42.638,17698.0
2022-02-17 13:00:00,44.58,44.64,44.5,44.62,25150.0,42.6763,42.7338,42.5997,42.7146,25150.0
2022-02-17 13:30:00,44.59,44.65,44.52,44.6,17562.0,42.6859,42.7433,42.6189,42.6955,17562.0
2022-02-17 14:00:00,44.61,44.61,44.38,44.4,18340.0,42.705,42.705,42.4849,42.504,18340.0
2022-02-17 14:30:00,44.37,44.4,44.3,44.34,14974.0,42.4753,42.504,42.4083,42.4466,14974.0
2022-02-17 15:00:00,44.32,44.6,44.21,44.54,43791.0,42.4274,42.6955,42.3221,42.638,43791.0
2022-02-17 15:30:00,44.54,44.59,44.37,44.48,109864.0,42.638,42.6859,42.4753,42.5806,109864.0
2022-02-18 09:30:00,44.5,44.59,44.11,44.42,20650.0,42.5997,42.6859,42.2264,42.5231,20650.0
2022-02-18 10:00:00,44.4,44.52,44.27,44.3,9624.0,42.504,42.6189,42.3796,42.4083,9624.0
2022-02-18 10:30:00,44.27,44.32,44.05,44.05,8903.0,42.3796,42.4274,42.1689,42.1689,8903.0
2022-02-18 11:00:00,44.02,44.28,44.01,44.25,72250.0,42.1402,42.3891,42.1307,42.3604,72250.0
2022-02-18 11:30:00,44.25,44.3,43.72,43.79,31690.0,42.3604,42.4083,41.853,41.9201,31690.0
2022-02-18 12:00:00,43.78,44.16,43.76,44.09,38943.0,41.9105,42.2743,41.8913,42.2072,38943.0
2022-02-18 12:30:00,44.06,44.21,43.96,44.01,22638.0,42.1785,42.3221,42.0828,42.1307,22638.0
2022-02-18 13:00:00,44.04,44.14,43.96,44.03,9398.0,42.1594,42.2551,42.0828,42.1498,9398.0
2022-02-18 13:30:00,44.0,44.23,44.0,44.19,11950.0,42.1211,42.3413,42.1211,42.303,11950.0
2022-02-18 14:00:00,44.16,44.24,44.01,44.23,37436.0,42.2743,42.3508,42.1307,42.3413,37436.0
2022-02-18 14:30:00,44.23,44.29,44.0,44.15,28358.0,42.3413,42.3987,42.1211,42.2647,28358.0
2022-02-18 15:00:00,44.16,44.26,44.01,44.02,95449.0,42.2743,42.37,42.1307,42.1402,95449.0
2022-02-18 15:30:00,44.0,44.08,43.83,43.87,145146.0,42.1211,42.1977,41.9583,41.9966,145146.0
2022-02-22 09:30:00,43.57,43.57,43.12,43.46,39790.0,41.7094,41.7094,41.2787,41.6041,39790.0
2022-02-22 10:00:00,43.45,43.66,43.28,43.55,40643.0,41.5946,41.7956,41.4318,41.6903,40643.0
2022-02-22 10:30:00,43.55,43.6,43.31,43.31,27424.0,41.6903,41.7382,41.4605,41.4605,27424.0
2022-02-22 11:00:00,43.31,43.49,43.07,43.49,44797.0,41.4605,41.6329,41.2308,41.6329,44797.0
2022-02-22 11:30:00,43.49,43.54,43.38,43.44,22519.0,41.6329,41.6807,41.5276,41.585,22519.0
2022-02-22 12:00:00,43.45,43.54,43.31,43.42,28834.0,41.5946,41.6807,41.4605,41.5659,28834.0
2022-02-22 12:30:00,43.38,43.38,43.05,43.05,20821.0,41.5276,41.5276,41.2117,41.2117,20821.0
2022-02-22 13:00:00,43.04,43.1,42.93,43.06,19126.0,41.2021,41.2595,41.0968,41.2212,19126.0
2022-02-22 13:30:00,43.06,43.17,42.77,42.86,30408.0,41.2212,41.3265,40.9436,41.0298,30408.0
2022-02-22 14:00:00,42.83,43.08,42.77,43.02,30664.0,41.001,41.2404,40.9436,41.1829,30664.0
2022-02-22 14:30:00,43.01,43.41,42.97,43.28,29336.0,41.1734,41.5563,41.1351,41.4318,29336.0
2022-02-22 15:00:00,43.3,43.45,43.05,43.17,41658.0,41.451,41.5946,41.2117,41.3265,41658.0
2022-02-22 15:30:00,43.18,43.22,42.78,42.85,146721.0,41.3361,41.3744,40.9532,41.0202,146721.0
2022-02-23 09:30:00,44.17,46.37,43.47,45.09,174196.0,42.2838,44.3899,41.6137,43.1645,174196.0
2022-02-23 10:00:00,45.08,45.22,44.88,44.97,57689.0,43.155,43.289,42.9635,43.0497,57689.0
2022-02-23 10:30:00,44.96,45.08,44.72,44.8,62360.0,43.0401,43.155,42.8103,42.8869,62360.0
2022-02-23 11:00:00,44.8,45.66,44.7,45.08,88965.0,42.8869,43.7102,42.7912,43.155,88965.0
2022-02-23 11:30:00,45.03,45.52,45.02,45.38,36980.0,43.1071,43.5762,43.0975,43.4422,36980.0
2022-02-23 12:00:00,45.35,45.4,45.17,45.29,53506.0,43.4134,43.4613,43.2411,43.356,53506.0
2022-02-23 12:30:00,45.31,45.46,44.99,45.03,51261.0,43.3751,43.5187,43.0688,43.1071,51261.0
2022-02-23 13:00:00,45.02,45.3,44.88,45.2,58673.0,43.0975,43.3656,42.9635,43.2698,58673.0
2022-02-23 13:30:00,45.18,45.51,45.09,45.33,44658.0,43.2507,43.5666,43.1645,43.3943,44658.0
2022-02-23 14:00:00,45.31,45.45,45.13,45.2,33570.0,43.3751,43.5092,43.2028,43.2698,33570.0
2022-02-23 14:30:00,45.22,45.42,45.16,45.35,34321.0,43.289,43.4804,43.2315,43.4134,34321.0
2022-02-23 15:00:00,45.33,45.36,44.89,45.09,70129.0,43.3943,43.423,42.9731,43.1645,70129.0
2022-02-23 15:30:00,45.08,45.16,44.94,45.16,205252.0,43.155,43.2315,43.0209,43.2315,205252.0
2022-02-24 09:30:00,44.64,45.0,44.5,44.9,46544.0,42.7338,43.0784,42.5997,42.9827,46544.0
2022-02-24 10:00:00,44.88,44.97,44.44,44.55,40492.0,42.9635,43.0497,42.5423,42.6476,40492.0
2022-02-24 10:30:00,44.54,44.83,44.51,44.73,33118.0,42.638,42.9156,42.6093,42.8199,33118.0
2022-02-24 11:00:00,44.7,45.55,44.7,45.51,48188.0,42.7912,43.6049,42.7912,43.5666,48188.0
2022-02-24 11:30:00,45.49,46.22,45.45,46.18,78014.0,43.5475,44.2463,43.5092,44.208,78014.0
2022-02-24 12:00:00,46.18,46.36,45.93,46.24,55817.0,44.208,44.3803,43.9687,44.2654,55817.0
2022-02-24 12:30:00,46.24,46.65,46.11,46.57,104818.0,44.2654,44.6579,44.141,44.5813,104818.0
2022-02-24 13:00:00,46.57,47.11,46.46,47.11,157898.0,44.5813,45.0983,44.476,45.0983,157898.0
2022-02-24 13:30:00,47.11,47.91,47.06,47.78,178202.0,45.0983,45.8641,45.0504,45.7397,178202.0
2022-02-24 14:00:00,47.79,47.85,47.53,47.75,102105.0,45.7492,45.8067,45.5003,45.7109,102105.0
2022-02-24 14:30:00,47.73,47.96,47.59,47.65,65395.0,45.6918,45.912,45.5578,45.6152,65395.0
2022-02-24 15:00:00,47.65,48.09,47.58,47.98,97240.0,45.6152,46.0364,45.5482,45.9311,97240.0
2022-02-24 15:30:00,47.96,48.87,47.96,48.61,332689.0,45.912,46.7831,45.912,46.5342,332689.0
2022-02-25 09:30:00,48.79,49.12,48.52,48.66,59921.0,46.7065,47.0224,46.4481,46.5821,59921.0
2022-02-25 10:00:00,48.62,48.8,48.14,48.76,47150.0,46.5438,46.7161,46.0843,46.6778,47150.0
2022-02-25 10:30:00,48.75,49.23,48.73,48.99,57361.0,46.6682,47.1277,46.6491,46.898,57361.0
2022-02-25 11:00:00,49.02,49.46,49.0,49.38,41045.0,46.9267,47.3479,46.9076,47.2713,41045.0
2022-02-25 11:30:00,49.34,49.65,49.33,49.65,29149.0,47.2331,47.5298,47.2235,47.5298,29149.0
2022-02-25 12:00:00,49.64,49.75,49.57,49.66,36342.0,47.5202,47.6255,47.4532,47.5394,36342.0
2022-02-25 12:30:00,49.66,49.74,49.57,49.62,30723.0,47.5394,47.616,47.4532,47.5011,30723.0
2022-02-25 13:00:00,49.65,49.67,49.32,49.62,47482.0,47.5298,47.549,47.2139,47.5011,47482.0
2022-02-25 13:30:00,49.64,49.92,49.47,49.73,31017.0,47.5202,47.7883,47.3575,47.6064,31017.0
2022-02-25 14:00:00,49.72,49.75,49.53,49.63,40480.0,47.5968,47.6255,47.4149,47.5107,40480.0
2022-02-25 14:30:00,49.61,49.61,49.24,49.31,51488.0,47.4915,47.4915,47.1373,47.2043,51488.0
2022-02-25 15:00:00,49.29,49.57,49.19,49.57,54172.0,47.1852,47.4532,47.0895,47.4532,54172.0
2022-02-25 15:30:00,49.56,49.66,49.4,49.62,185434.0,47.4437,47.5394,47.2905,47.5011,185434.0
2022-02-28 09:30:00,49.73,51.21,49.63,51.18,94734.0,47.6064,49.0232,47.5107,48.9945,94734.0
2022-02-28 10:00:00,51.15,51.68,50.94,51.32,84537.0,48.9658,49.4731,48.7647,49.1285,84537.0
2022-02-28 10:30:00,51.34,51.97,51.34,51.97,76104.0,49.1476,49.7507,49.1476,49.7507,76104.0
2022-02-28 11:00:00,51.94,53.09,51.92,52.95,229236.0,49.722,50.8229,49.7029,50.6889,229236.0
2022-02-28 11:30:00,52.93,53.25,52.93,53.18,91047.0,50.6697,50.9761,50.6697,50.9091,91047.0
2022-02-28 12:00:00,53.17,53.32,53.01,53.21,91544.0,50.8995,51.0431,50.7463,50.9378,91544.0
2022-02-28 12:30:00,53.22,53.48,52.95,53.12,309409.0,50.9474,51.1963,50.6889,50.8516,309409.0
2022-02-28 13:00:00,53.12,53.33,52.79,53.02,180555.0,50.8516,51.0527,50.5357,50.7559,180555.0
2022-02-28 13:30:00,53.04,53.19,52.98,53.1,122663.0,50.7751,50.9186,50.7176,50.8325,122663.0
2022-02-28 14:00:00,53.1,53.1,52.8,52.8,109286.0,50.8325,50.8325,50.5453,50.5453,109286.0
2022-02-28 14:30:00,52.79,53.06,52.63,52.78,117753.0,50.5357,50.7942,50.3826,50.5262,117753.0
2022-02-28 15:00:00,52.79,53.02,52.77,52.95,95769.0,50.5357,50.7559,50.5166,50.6889,95769.0
2022-02-28 15:30:00,52.93,53.43,52.88,53.43,358282.0,50.6697,51.1484,50.6219,51.1484,358282.0
2022-03-01 09:30:00,53.26,53.81,52.91,53.54,98543.0,50.9857,51.5122,50.6506,51.2537,98543.0
2022-03-01 10:00:00,53.66,54.05,53.3,54.01,76491.0,51.3686,51.7419,51.0239,51.7036,76491.0
2022-03-01 10:30:00,54.08,54.21,53.67,53.67,131764.0,51.7706,51.8951,51.3781,51.3781,131764.0
2022-03-01 11:00:00,53.62,54.02,53.62,53.83,42775.0,51.3303,51.7132,51.3303,51.5313,42775.0
2022-03-01 11:30:00,53.85,53.93,53.25,53.29,45334.0,51.5505,51.627,50.9761,51.0144,45334.0
2022-03-01 12:00:00,53.3,53.54,53.1,53.47,36123.0,51.0239,51.2537,50.8325,51.1867,36123.0
2022-03-01 12:30:00,53.42,53.89,53.42,53.86,59191.0,51.1388,51.5888,51.1388,51.56,59191.0
2022-03-01 13:00:00,53.83,54.04,53.8,53.91,47440.0,51.5313,51.7323,51.5026,51.6079,47440.0
2022-03-01 13:30:00,53.92,54.28,53.85,54.2,49147.0,51.6175,51.9621,51.5505,51.8855,49147.0
2022-03-01 14:00:00,54.2,54.24,53.89,54.06,44480.0,51.8855,51.9238,51.5888,51.7515,44480.0
2022-03-01 14:30:00,54.05,54.09,53.84,53.92,54940.0,51.7419,51.7802,51.5409,51.6175,54940.0
2022-03-01 15:00:00,53.92,54.3,53.85,53.89,64140.0,51.6175,51.9812,51.5505,51.5888,64140.0
2022-03-01 15:30:00,53.85,54.16,53.72,54.0,262687.0,51.5505,51.8472,51.426,51.6941,262687.0
2022-03-02 09:30:00,53.86,54.01,52.93,53.2,47712.0,51.56,51.7036,50.6697,50.9282,47712.0
2022-03-02 10:00:00,53.25,54.04,53.24,53.94,49376.0,50.9761,51.7323,50.9665,51.6366,49376.0
2022-03-02 10:30:00,53.98,54.05,53.69,54.01,40474.0,51.6749,51.7419,51.3973,51.7036,40474.0
2022-03-02 11:00:00,54.03,54.05,53.5,53.53,76458.0,51.7228,51.7419,51.2154,51.2441,76458.0
2022-03-02 11:30:00,53.52,53.55,53.26,53.3,40958.0,51.2346,51.2633,50.9857,51.0239,40958.0
2022-03-02 12:00:00,53.31,53.46,53.0,53.46,59976.0,51.0335,51.1771,50.7368,51.1771,59976.0
2022-03-02 12:30:00,53.44,53.48,53.25,53.37,39112.0,51.158,51.1963,50.9761,51.091,39112.0
2022-03-02 13:00:00,53.38,53.51,53.34,53.49,30147.0,51.1005,51.225,51.0622,51.2058,30147.0
2022-03-02 13:30:00,53.47,53.51,53.28,53.36,37675.0,51.1867,51.225,51.0048,51.0814,37675.0
2022-03-02 14:00:00,53.38,53.44,53.05,53.3,55625.0,51.1005,51.158,50.7846,51.0239,55625.0
2022-03-02 14:30:00,53.3,53.42,52.95,53.01,54817.0,51.0239,51.1388,50.6889,50.7463,54817.0
2022-03-02 15:00:00,53.05,53.13,52.96,53.0,74759.0,50.7846,50.8612,50.6985,50.7368,74759.0
2022-03-02 15:30:00,53.02,53.07,52.8,53.07,289815.0,50.7559,50.8038,50.5453,50.8038,289815.0
2022-03-03 09:30:00,53.46,53.67,52.91,53.16,22465.0,51.1771,51.3781,50.6506,50.8899,22465.0
2022-03-03 10:00:00,53.23,53.23,52.73,53.0,17846.0,50.9569,50.9569,50.4783,50.7368,17846.0
2022-03-03 10:30:00,52.97,53.11,52.73,52.73,40980.0,50.708,50.8421,50.4783,50.4783,40980.0
2022-03-03 11:00:00,52.73,52.8,52.51,52.68,25312.0,50.4783,50.5453,50.2677,50.4304,25312.0
2022-03-03 11:30:00,52.66,53.17,52.61,53.06,31384.0,50.4113,50.8995,50.3634,50.7942,31384.0
2022-03-03 12:00:00,53.03,53.09,52.84,52.84,13551.0,50.7655,50.8229,50.5836,50.5836,13551.0
2022-03-03 12:30:00,52.87,53.21,52.87,53.07,24305.0,50.6123,50.9378,50.6123,50.8038,24305.0
2022-03-03 13:00:00,53.07,53.16,53.01,53.09,16925.0,50.8038,50.8899,50.7463,50.8229,16925.0
2022-03-03 13:30:00,53.01,53.09,52.83,53.08,56893.0,50.7463,50.8229,50.574,50.8133,56893.0
2022-03-03 14:00:00,53.07,53.29,53.06,53.21,23096.0,50.8038,51.0144,50.7942,50.9378,23096.0
2022-03-03 14:30:00,53.22,53.23,53.04,53.06,26378.0,50.9474,50.9569,50.7751,50.7942,26378.0
2022-03-03 15:00:00,53.05,53.17,52.86,53.16,99185.0,50.7846,50.8995,50.6027,50.8899,99185.0
2022-03-03 15:30:00,53.15,53.28,52.95,53.2,177175.0,50.8804,51.0048,50.6889,50.9282,177175.0
2022-03-04 09:30:00,53.0,53.75,52.79,53.73,40455.0,50.7368,51.4547,50.5357,51.4356,40455.0
2022-03-04 10:00:00,53.7,53.77,52.87,52.96,22662.0,51.4069,51.4739,50.6123,50.6985,22662.0
2022-03-04 10:30:00,52.98,53.07,52.89,52.94,27506.0,50.7176,50.8038,50.6315,50.6793,27506.0
2022-03-04 11:00:00,52.93,53.07,52.92,52.96,29785.0,50.6697,50.8038,50.6602,50.6985,29785.0
2022-03-04 11:30:00,52.98,53.16,52.93,53.02,20068.0,50.7176,50.8899,50.6697,50.7559,20068.0
2022-03-04 12:00:00,53.01,53.33,52.94,53.33,25458.0,50.7463,51.0527,50.6793,51.0527,25458.0
2022-03-04 12:30:00,53.29,53.38,53.18,53.18,15137.0,51.0144,51.1005,50.9091,50.9091,15137.0
2022-03-04 13:00:00,53.18,53.38,53.17,53.37,18195.0,50.9091,51.1005,50.8995,51.091,18195.0
2022-03-04 13:30:00,53.4,53.51,53.17,53.17,16118.0,51.1197,51.225,50.8995,50.8995,16118.0
2022-03-04 14:00:00,53.2,53.38,53.14,53.27,18278.0,50.9282,51.1005,50.8708,50.9952,18278.0
2022-03-04 14:30:00,53.28,53.33,52.95,52.97,24305.0,51.0048,51.0527,50.6889,50.708,24305.0
2022-03-04 15:00:00,52.95,53.09,52.82,53.04,34576.0,50.6889,50.8229,50.5644,50.7751,34576.0
2022-03-04 15:30:00,53.04,53.3,52.82,53.29,141220.0,50.7751,51.0239,50.5644,51.0144,141220.0
2022-03-07 09:30:00,53.59,55.63,53.47,54.75,171694.0,51.3016,53.2545,51.1867,52.412,171694.0
2022-03-07 10:00:00,54.8,55.18,54.72,54.76,55273.0,52.4599,52.8237,52.3833,52.4216,55273.0
2022-03-07 10:30:00,54.83,55.55,54.83,55.15,93802.0,52.4886,53.1779,52.4886,52.7949,93802.0
2022-03-07 11:00:00,55.11,55.62,54.95,55.52,49741.0,52.7567,53.2449,52.6035,53.1491,49741.0
2022-03-07 11:30:00,55.51,55.7,55.07,55.18,54106.0,53.1396,53.3215,52.7184,52.8237,54106.0
2022-03-07 12:00:00,55.2,55.28,54.89,55.28,62169.0,52.8428,52.9194,52.5461,52.9194,62169.0
2022-03-07 12:30:00,55.23,55.29,54.67,55.25,143508.0,52.8715,52.929,52.3354,52.8907,143508.0
2022-03-07 13:00:00,55.23,55.53,55.07,55.22,34274.0,52.8715,53.1587,52.7184,52.862,34274.0
2022-03-07 13:30:00,55.22,55.49,55.12,55.15,36152.0,52.862,53.1204,52.7662,52.7949,36152.0
2022-03-07 14:00:00,55.19,55.34,54.73,54.73,49422.0,52.8332,52.9768,52.3929,52.3929,49422.0
2022-03-07 14:30:00,54.77,55.08,54.63,54.92,35304.0,52.4312,52.7279,52.2972,52.5748,35304.0
2022-03-07 15:00:00,54.92,55.07,54.78,54.99,46433.0,52.5748,52.7184,52.4407,52.6418,46433.0
2022-03-07 15:30:00,54.98,55.76,54.97,55.74,408639.0,52.6322,53.3789,52.6226,53.3598,408639.0
2022-03-08 09:30:00,55.77,56.93,55.73,56.91,104927.0,53.3885,54.4989,53.3502,54.4798,104927.0
2022-03-08 10:00:00,56.88,57.1,56.39,56.48,87908.0,54.4511,54.6617,53.982,54.0682,87908.0
2022-03-08 10:30:00,56.45,56.64,56.17,56.23,90095.0,54.0394,54.2213,53.7714,53.8288,90095.0
2022-03-08 11:00:00,56.24,56.28,55.63,55.66,48889.0,53.8384,53.8767,53.2545,53.2832,48889.0
2022-03-08 11:30:00,55.64,55.79,55.46,55.78,39948.0,53.264,53.4076,53.0917,53.398,39948.0
2022-03-08 12:00:00,55.78,56.2,55.5,55.68,48775.0,53.398,53.8001,53.13,53.3023,48775.0
2022-03-08 12:30:00,55.66,55.7,54.83,55.37,96295.0,53.2832,53.3215,52.4886,53.0056,96295.0
2022-03-08 13:00:00,55.4,55.72,54.85,54.89,95647.0,53.0343,53.3406,52.5078,52.5461,95647.0
2022-03-08 13:30:00,54.91,55.04,54.56,54.66,37866.0,52.5652,52.6896,52.2301,52.3259,37866.0
2022-03-08 14:00:00,54.64,54.76,54.25,54.76,40610.0,52.3067,52.4216,51.9334,52.4216,40610.0
2022-03-08 14:30:00,54.76,54.84,54.22,54.32,48322.0,52.4216,52.4982,51.9047,52.0004,48322.0
2022-03-08 15:00:00,54.32,54.36,54.05,54.05,51825.0,52.0004,52.0387,51.7419,51.7419,51825.0
2022-03-08 15:30:00,54.08,54.16,53.49,53.68,338265.0,51.7706,51.8472,51.2058,51.3877,338265.0
2022-03-09 09:30:00,53.38,53.83,53.02,53.18,66726.0,51.313,51.7455,50.9669,51.1207,66726.0
2022-03-09 10:00:00,53.24,53.85,53.24,53.52,58903.0,51.1784,51.7648,51.1784,51.4475,58903.0
2022-03-09 10:30:00,53.48,53.71,53.08,53.21,35943.0,51.4091,51.6302,51.0246,51.1496,35943.0
2022-03-09 11:00:00,53.23,53.46,53.07,53.46,37667.0,51.1688,51.3899,51.015,51.3899,37667.0
2022-03-09 11:30:00,53.45,53.62,53.41,53.53,19070.0,51.3803,51.5437,51.3418,51.4572,19070.0
2022-03-09 12:00:00,53.55,53.7,53.46,53.54,25005.0,51.4764,51.6206,51.3899,51.4668,25005.0
2022-03-09 12:30:00,53.53,53.56,52.97,53.03,29640.0,51.4572,51.486,50.9188,50.9765,29640.0
2022-03-09 13:00:00,52.99,53.13,52.8,52.83,28584.0,50.9381,51.0726,50.7554,50.7843,28584.0
2022-03-09 13:30:00,52.84,52.91,52.62,52.69,27933.0,50.7939,50.8612,50.5824,50.6497,27933.0
2022-03-09 14:00:00,52.65,52.75,52.51,52.51,31338.0,50.6112,50.7074,50.4767,50.4767,31338.0
2022-03-09 14:30:00,52.54,52.73,52.31,52.58,42620.0,50.5055,50.6881,50.2844,50.5439,42620.0
2022-03-09 15:00:00,52.59,53.14,52.58,53.12,40020.0,50.5536,51.0823,50.5439,51.063,40020.0
2022-03-09 15:30:00,53.12,53.22,52.72,52.92,182560.0,51.063,51.1592,50.6785,50.8708,182560.0
2022-03-10 09:30:00,52.56,54.77,52.56,54.67,105826.0,50.5247,52.6491,50.5247,52.553,105826.0
2022-03-10 10:00:00,54.7,55.14,53.56,53.56,38738.0,52.5819,53.0048,51.486,51.486,38738.0
2022-03-10 10:30:00,53.46,53.75,53.21,53.23,36096.0,51.3899,51.6686,51.1496,51.1688,36096.0
2022-03-10 11:00:00,53.19,53.4,52.97,53.06,31066.0,51.1303,51.3322,50.9188,51.0054,31066.0
2022-03-10 11:30:00,53.09,53.17,52.73,53.05,27765.0,51.0342,51.1111,50.6881,50.9957,27765.0
2022-03-10 12:00:00,53.02,53.64,53.02,53.45,31708.0,50.9669,51.5629,50.9669,51.3803,31708.0
2022-03-10 12:30:00,53.4,53.45,53.19,53.22,17691.0,51.3322,51.3803,51.1303,51.1592,17691.0
2022-03-10 13:00:00,53.2,53.53,53.19,53.52,31090.0,51.1399,51.4572,51.1303,51.4475,31090.0
2022-03-10 13:30:00,53.46,53.55,53.28,53.28,29276.0,51.3899,51.4764,51.2168,51.2168,29276.0
2022-03-10 14:00:00,53.24,53.35,53.17,53.25,25470.0,51.1784,51.2841,51.1111,51.188,25470.0
2022-03-10 14:30:00,53.26,53.3,53.05,53.26,27825.0,51.1976,51.2361,50.9957,51.1976,27825.0
2022-03-10 15:00:00,53.27,53.32,53.05,53.32,34520.0,51.2072,51.2553,50.9957,51.2553,34520.0
2022-03-10 15:30:00,53.3,53.53,53.01,53.42,146237.0,51.2361,51.4572,50.9573,51.3514,146237.0
2022-03-11 09:30:00,53.6,54.27,53.54,54.15,23755.0,51.5245,52.1685,51.4668,52.0532,23755.0
2022-03-11 10:00:00,54.22,54.35,53.9,54.03,32081.0,52.1204,52.2454,51.8128,51.9378,32081.0
2022-03-11 10:30:00,53.99,54.14,53.87,53.95,30250.0,51.8993,52.0435,51.784,51.8609,30250.0
2022-03-11 11:00:00,54.0,54.01,53.5,53.54,31465.0,51.909,51.9186,51.4283,51.4668,31465.0
2022-03-11 11:30:00,53.56,53.64,53.27,53.36,30476.0,51.486,51.5629,51.2072,51.2937,30476.0
2022-03-11 12:00:00,53.36,53.37,53.06,53.19,21625.0,51.2937,51.3034,51.0054,51.1303,21625.0
2022-03-11 12:30:00,53.21,53.35,53.1,53.11,26496.0,51.1496,51.2841,51.0438,51.0534,26496.0
2022-03-11 13:00:00,53.09,53.2,52.88,53.17,26108.0,51.0342,51.1399,50.8323,51.1111,26108.0
2022-03-11 13:30:00,53.15,53.33,53.01,53.01,18609.0,51.0919,51.2649,50.9573,50.9573,18609.0
2022-03-11 14:00:00,53.01,53.17,52.84,53.05,25152.0,50.9573,51.1111,50.7939,50.9957,25152.0
2022-03-11 14:30:00,53.04,53.06,52.69,52.69,29247.0,50.9861,51.0054,50.6497,50.6497,29247.0
2022-03-11 15:00:00,52.69,53.09,52.65,52.87,25571.0,50.6497,51.0342,50.6112,50.8227,25571.0
2022-03-11 15:30:00,52.87,52.87,52.56,52.59,105934.0,50.8227,50.8227,50.5247,50.5536,105934.0
2022-03-14 09:30:00,52.56,52.56,51.49,51.73,64875.0,50.5247,50.5247,49.4962,49.7269,64875.0
2022-03-14 10:00:00,51.71,52.26,51.57,52.24,17092.0,49.7076,50.2363,49.5731,50.2171,17092.0
2022-03-14 10:30:00,52.25,52.27,51.65,51.75,43470.0,50.2267,50.246,49.65,49.7461,43470.0
2022-03-14 11:00:00,51.74,51.74,51.38,51.45,13640.0,49.7365,49.7365,49.3904,49.4577,13640.0
2022-03-14 11:30:00,51.42,51.42,51.07,51.2,13477.0,49.4289,49.4289,49.0924,49.2174,13477.0
2022-03-14 12:00:00,51.23,51.33,51.11,51.21,14023.0,49.2462,49.3424,49.1309,49.227,14023.0
2022-03-14 12:30:00,51.23,51.35,51.04,51.04,34985.0,49.2462,49.3616,49.0636,49.0636,34985.0
2022-03-14 13:00:00,51.05,51.34,50.93,51.31,80590.0,49.0732,49.352,48.9578,49.3231,80590.0
2022-03-14 13:30:00,51.34,51.66,51.21,51.66,139965.0,49.352,49.6596,49.227,49.6596,139965.0
2022-03-14 14:00:00,51.67,51.69,51.48,51.52,44288.0,49.6692,49.6884,49.4865,49.525,44288.0
2022-03-14 14:30:00,51.53,51.89,51.52,51.86,52273.0,49.5346,49.8807,49.525,49.8518,52273.0
2022-03-14 15:00:00,51.9,51.95,51.56,51.66,104892.0,49.8903,49.9383,49.5634,49.6596,104892.0
2022-03-14 15:30:00,51.66,52.02,51.66,51.96,174545.0,49.6596,50.0056,49.6596,49.948,174545.0
2022-03-15 09:30:00,52.14,52.44,51.78,51.87,134913.0,50.121,50.4094,49.7749,49.8614,134913.0
2022-03-15 10:00:00,51.9,52.42,51.86,52.29,61001.0,49.8903,50.3901,49.8518,50.2652,61001.0
2022-03-15 10:30:00,52.34,52.35,52.21,52.26,42847.0,50.3132,50.3229,50.1883,50.2363,42847.0
2022-03-15 11:00:00,52.25,52.49,52.22,52.47,59587.0,50.2267,50.4574,50.1979,50.4382,59587.0
2022-03-15 11:30:00,52.49,52.65,52.36,52.57,50199.0,50.4574,50.6112,50.3325,50.5343,50199.0
2022-03-15 12:00:00,52.57,53.0,52.57,52.74,21634.0,50.5343,50.9477,50.5343,50.6978,21634.0
2022-03-15 12:30:00,52.7,52.78,52.49,52.62,24458.0,50.6593,50.7362,50.4574,50.5824,24458.0
2022-03-15 13:00:00,52.57,52.75,52.55,52.64,45844.0,50.5343,50.7074,50.5151,50.6016,45844.0
2022-03-15 13:30:00,52.59,52.68,52.56,52.65,33504.0,50.5536,50.6401,50.5247,50.6112,33504.0
2022-03-15 14:00:00,52.63,52.83,52.58,52.67,60565.0,50.592,50.7843,50.5439,50.6305,60565.0
2022-03-15 14:30:00,52.66,52.99,52.65,52.99,32556.0,50.6208,50.9381,50.6112,50.9381,32556.0
2022-03-15 15:00:00,52.97,53.01,52.8,52.98,39799.0,50.9188,50.9573,50.7554,50.9285,39799.0
2022-03-15 15:30:00,52.98,53.15,52.82,52.95,159778.0,50.9285,51.0919,50.7747,50.8996,159778.0
2022-03-16 09:30:00,53.61,53.63,53.03,53.31,66369.0,51.5341,51.5533,50.9765,51.2457,66369.0
2022-03-16 10:00:00,53.32,53.32,52.33,52.35,95254.0,51.2553,51.2553,50.3036,50.3229,95254.0
2022-03-16 10:30:00,52.37,52.37,51.71,51.96,139866.0,50.3421,50.3421,49.7076,49.948,139866.0
2022-03-16 11:00:00,51.93,52.01,51.7,51.9,47568.0,49.9191,49.996,49.698,49.8903,47568.0
2022-03-16 11:30:00,51.93,51.93,51.5,51.52,63133.0,49.9191,49.9191,49.5058,49.525,63133.0
2022-03-16 12:00:00,51.52,51.92,51.51,51.91,36890.0,49.525,49.9095,49.5154,49.8999,36890.0
2022-03-16 12:30:00,51.9,52.01,51.67,51.95,26426.0,49.8903,49.996,49.6692,49.9383,26426.0
2022-03-16 13:00:00,51.96,52.14,51.91,52.09,30937.0,49.948,50.121,49.8999,50.0729,30937.0
2022-03-16 13:30:00,52.1,52.46,52.03,52.36,19578.0,50.0825,50.4286,50.0152,50.3325,19578.0
2022-03-16 14:00:00,52.22,52.38,51.88,51.92,32166.0,50.1979,50.3517,49.8711,49.9095,32166.0
2022-03-16 14:30:00,51.9,52.25,51.64,52.07,26128.0,49.8903,50.2267,49.6403,50.0537,26128.0
2022-03-16 15:00:00,52.06,52.36,51.98,52.33,65576.0,50.0441,50.3325,49.9672,50.3036,65576.0
2022-03-16 15:30:00,52.33,52.51,52.17,52.49,121186.0,50.3036,50.4767,50.1498,50.4574,121186.0
2022-03-17 09:30:00,52.47,53.01,52.16,52.62,22694.0,50.4382,50.9573,50.1402,50.5824,22694.0
2022-03-17 10:00:00,52.68,52.93,52.68,52.91,20904.0,50.6401,50.8804,50.6401,50.8612,20904.0
2022-03-17 10:30:00,52.93,53.55,52.69,53.46,32242.0,50.8804,51.4764,50.6497,51.3899,32242.0
2022-03-17 11:00:00,53.49,53.6,53.31,53.31,38398.0,51.4187,51.5245,51.2457,51.2457,38398.0
2022-03-17 11:30:00,53.31,53.47,53.18,53.34,22590.0,51.2457,51.3995,51.1207,51.2745,22590.0
2022-03-17 12:00:00,53.37,53.39,53.22,53.32,14786.0,51.3034,51.3226,51.1592,51.2553,14786.0
2022-03-17 12:30:00,53.31,53.34,53.15,53.26,22008.0,51.2457,51.2745,51.0919,51.1976,22008.0
2022-03-17 13:00:00,53.25,53.47,53.18,53.41,16950.0,51.188,51.3995,51.1207,51.3418,16950.0
2022-03-17 13:30:00,53.41,53.64,53.34,53.63,17494.0,51.3418,51.5629,51.2745,51.5533,17494.0
2022-03-17 14:00:00,53.65,53.65,53.39,53.4,19111.0,51.5725,51.5725,51.3226,51.3322,19111.0
2022-03-17 14:30:00,53.38,53.49,53.3,53.39,18833.0,51.313,51.4187,51.2361,51.3226,18833.0
2022-03-17 15:00:00,53.39,53.39,53.18,53.23,20312.0,51.3226,51.3226,51.1207,51.1688,20312.0
2022-03-17 15:30:00,53.21,53.42,53.15,53.41,113811.0,51.1496,51.3514,51.0919,51.3418,113811.0
2022-03-18 09:30:00,53.05,53.5,52.96,53.27,25290.0,50.9957,51.4283,50.9092,51.2072,25290.0
2022-03-18 10:00:00,53.33,53.56,53.3,53.53,8755.0,51.2649,51.486,51.2361,51.4572,8755.0
2022-03-18 10:30:00,53.51,53.68,53.45,53.48,11150.0,51.4379,51.6014,51.3803,51.4091,11150.0
2022-03-18 11:00:00,53.49,53.63,53.35,53.38,20937.0,51.4187,51.5533,51.2841,51.313,20937.0
2022-03-18 11:30:00,53.4,53.58,53.36,53.36,11402.0,51.3322,51.5052,51.2937,51.2937,11402.0
2022-03-18 12:00:00,53.34,53.72,53.31,53.51,13333.0,51.2745,51.6398,51.2457,51.4379,13333.0
2022-03-18 12:30:00,53.51,53.58,53.43,53.44,12936.0,51.4379,51.5052,51.361,51.3706,12936.0
2022-03-18 13:00:00,53.47,53.64,53.42,53.55,14583.0,51.3995,51.5629,51.3514,51.4764,14583.0
2022-03-18 13:30:00,53.54,53.64,53.5,53.58,10678.0,51.4668,51.5629,51.4283,51.5052,10678.0
2022-03-18 14:00:00,53.57,53.7,53.42,53.44,11962.0,51.4956,51.6206,51.3514,51.3706,11962.0
2022-03-18 14:30:00,53.4,53.61,53.39,53.51,17874.0,51.3322,51.5341,51.3226,51.4379,17874.0
2022-03-18 15:00:00,53.52,53.61,53.37,53.6,20124.0,51.4475,51.5341,51.3034,51.5245,20124.0
2022-03-18 15:30:00,53.59,54.05,53.51,54.01,102811.0,51.5148,51.957,51.4379,51.9186,102811.0
2022-03-21 09:30:00,54.39,54.9,54.0,54.74,21098.0,52.2839,52.7741,51.909,52.6203,21098.0
2022-03-21 10:00:00,54.68,55.31,54.67,55.26,38413.0,52.5626,53.1682,52.553,53.1202,38413.0
2022-03-21 10:30:00,55.26,55.36,54.93,55.04,18963.0,53.1202,53.2163,52.8029,52.9087,18963.0
2022-03-21 11:00:00,55.01,55.07,54.76,54.76,14524.0,52.8799,52.9375,52.6395,52.6395,14524.0
2022-03-21 11:30:00,54.74,54.85,54.64,54.7,13861.0,52.6203,52.726,52.5242,52.5819,13861.0
2022-03-21 12:00:00,54.69,54.95,54.69,54.76,14479.0,52.5722,52.8222,52.5722,52.6395,14479.0
2022-03-21 12:30:00,54.75,54.75,54.15,54.17,27272.0,52.6299,52.6299,52.0532,52.0724,27272.0
2022-03-21 13:00:00,54.15,54.21,53.94,53.95,14866.0,52.0532,52.1108,51.8513,51.8609,14866.0
2022-03-21 13:30:00,53.9,54.27,53.9,54.26,13091.0,51.8128,52.1685,51.8128,52.1589,13091.0
2022-03-21 14:00:00,54.26,54.26,54.0,54.17,13649.0,52.1589,52.1589,51.909,52.0724,13649.0
2022-03-21 14:30:00,54.19,54.32,54.04,54.04,13224.0,52.0916,52.2166,51.9474,51.9474,13224.0
2022-03-21 15:00:00,54.02,54.23,54.02,54.23,14524.0,51.9282,52.1301,51.9282,52.1301,14524.0
2022-03-21 15:30:00,54.21,54.48,54.12,54.47,62870.0,52.1108,52.3704,52.0243,52.3608,62870.0
2022-03-22 09:30:00,54.64,55.23,54.38,55.01,25415.0,52.5242,53.0913,52.2742,52.8799,25415.0
2022-03-22 10:00:00,55.02,55.14,54.75,54.76,15872.0,52.8895,53.0048,52.6299,52.6395,15872.0
2022-03-22 10:30:00,54.68,54.78,54.39,54.49,8453.0,52.5626,52.6588,52.2839,52.38,8453.0
2022-03-22 11:00:00,54.55,54.61,54.43,54.5,12836.0,52.4377,52.4953,52.3223,52.3896,12836.0
2022-03-22 11:30:00,54.5,54.72,54.4,54.66,11785.0,52.3896,52.6011,52.2935,52.5434,11785.0
2022-03-22 12:00:00,54.66,54.77,54.58,54.77,7035.0,52.5434,52.6491,52.4665,52.6491,7035.0
2022-03-22 12:30:00,54.73,55.36,54.65,55.26,29593.0,52.6107,53.2163,52.5338,53.1202,29593.0
2022-03-22 13:00:00,55.28,55.43,55.18,55.29,21776.0,53.1394,53.2836,53.0433,53.149,21776.0
2022-03-22 13:30:00,55.29,55.33,55.04,55.04,21371.0,53.149,53.1875,52.9087,52.9087,21371.0
2022-03-22 14:00:00,55.08,55.19,54.99,55.0,11456.0,52.9471,53.0529,52.8606,52.8702,11456.0
2022-03-22 14:30:00,54.97,55.1,54.97,54.98,22318.0,52.8414,52.9664,52.8414,52.851,22318.0
2022-03-22 15:00:00,55.0,55.06,54.84,54.88,15749.0,52.8702,52.9279,52.7164,52.7549,15749.0
2022-03-22 15:30:00,54.86,55.06,54.74,54.78,152952.0,52.7357,52.9279,52.6203,52.6588,152952.0
2022-03-23 09:30:00,54.82,55.12,54.43,54.53,12126.0,52.6972,52.9856,52.3223,52.4184,12126.0
2022-03-23 10:00:00,54.54,54.84,54.52,54.8,7817.0,52.4281,52.7164,52.4088,52.678,7817.0
2022-03-23 10:30:00,54.83,54.91,54.74,54.81,5896.0,52.7068,52.7837,52.6203,52.6876,5896.0
2022-03-23 11:00:00,54.79,55.06,54.79,55.03,7586.0,52.6684,52.9279,52.6684,52.8991,7586.0
2022-03-23 11:30:00,55.03,55.03,54.73,54.75,12193.0,52.8991,52.8991,52.6107,52.6299,12193.0
2022-03-23 12:00:00,54.72,54.93,54.7,54.92,7669.0,52.6011,52.8029,52.5819,52.7933,7669.0
2022-03-23 12:30:00,54.9,55.12,54.9,55.12,11453.0,52.7741,52.9856,52.7741,52.9856,11453.0
2022-03-23 13:00:00,55.11,55.21,55.06,55.07,14674.0,52.976,53.0721,52.9279,52.9375,14674.0
2022-03-23 13:30:00,55.1,55.1,54.87,55.05,6041.0,52.9664,52.9664,52.7453,52.9183,6041.0
2022-03-23 14:00:00,55.07,55.13,54.84,55.0,8934.0,52.9375,52.9952,52.7164,52.8702,8934.0
2022-03-23 14:30:00,54.95,54.95,54.74,54.76,5003.0,52.8222,52.8222,52.6203,52.6395,5003.0
2022-03-23 15:00:00,54.79,54.86,54.73,54.86,10404.0,52.6684,52.7357,52.6107,52.7357,10404.0
2022-03-23 15:30:00,54.85,54.87,54.66,54.75,46691.0,52.726,52.7453,52.5434,52.6299,46691.0
2022-03-24 09:30:00,54.5,54.8,54.2,54.54,30251.0,52.3896,52.678,52.1012,52.4281,30251.0
2022-03-24 10:00:00,54.53,54.87,54.52,54.74,9525.0,52.4184,52.7453,52.4088,52.6203,9525.0
2022-03-24 10:30:00,54.7,54.77,54.25,54.44,18077.0,52.5819,52.6491,52.1493,52.3319,18077.0
2022-03-24 11:00:00,54.46,54.57,54.28,54.37,22708.0,52.3511,52.4569,52.1781,52.2646,22708.0
2022-03-24 11:30:00,54.33,54.54,54.29,54.49,25198.0,52.2262,52.4281,52.1877,52.38,25198.0
2022-03-24 12:00:00,54.48,54.59,54.48,54.57,9331.0,52.3704,52.4761,52.3704,52.4569,9331.0
2022-03-24 12:30:00,54.58,54.62,54.55,54.55,6696.0,52.4665,52.505,52.4377,52.4377,6696.0
2022-03-24 13:00:00,54.55,54.58,54.39,54.45,8270.0,52.4377,52.4665,52.2839,52.3415,8270.0
2022-03-24 13:30:00,54.44,54.64,54.42,54.52,5650.0,52.3319,52.5242,52.3127,52.4088,5650.0
2022-03-24 14:00:00,54.48,54.53,54.39,54.41,9931.0,52.3704,52.4184,52.2839,52.3031,9931.0
2022-03-24 14:30:00,54.47,54.51,54.39,54.51,7763.0,52.3608,52.3992,52.2839,52.3992,7763.0
2022-03-24 15:00:00,54.49,54.61,54.45,54.55,8977.0,52.38,52.4953,52.3415,52.4377,8977.0
2022-03-24 15:30:00,54.55,54.79,54.47,54.79,79909.0,52.4377,52.6684,52.3608,52.6684,79909.0
2022-03-25 09:30:00,54.81,55.57,54.81,55.5,22457.0,52.6876,53.4182,52.6876,53.3509,22457.0
2022-03-25 10:00:00,55.47,55.47,55.04,55.25,20081.0,53.322,53.322,52.9087,53.1106,20081.0
2022-03-25 10:30:00,55.25,55.39,55.2,55.34,11630.0,53.1106,53.2451,53.0625,53.1971,11630.0
2022-03-25 11:00:00,55.28,55.5,55.09,55.12,25002.0,53.1394,53.3509,52.9568,52.9856,25002.0
2022-03-25 11:30:00,55.13,55.25,55.1,55.18,9845.0,52.9952,53.1106,52.9664,53.0433,9845.0
2022-03-25 12:00:00,55.2,55.22,55.01,55.12,6044.0,53.0625,53.0817,52.8799,52.9856,6044.0
2022-03-25 12:30:00,55.14,55.16,55.0,55.03,5652.0,53.0048,53.024,52.8702,52.8991,5652.0
2022-03-25 13:00:00,55.05,55.09,54.9,54.94,9579.0,52.9183,52.9568,52.7741,52.8126,9579.0
2022-03-25 13:30:00,54.96,55.04,54.94,55.03,3380.0,52.8318,52.9087,52.8126,52.8991,3380.0
2022-03-25 14:00:00,55.05,55.12,54.98,55.07,8482.0,52.9183,52.9856,52.851,52.9375,8482.0
2022-03-25 14:30:00,55.06,55.14,55.03,55.07,7164.0,52.9279,53.0048,52.8991,52.9375,7164.0
2022-03-25 15:00:00,55.04,55.05,54.98,55.0,11762.0,52.9087,52.9183,52.851,52.8702,11762.0
2022-03-25 15:30:00,54.99,55.39,54.96,55.37,63402.0,52.8606,53.2451,52.8318,53.2259,63402.0
2022-03-28 09:30:00,55.1,55.19,54.67,54.67,13032.0,52.9664,53.0529,52.553,52.553,13032.0
2022-03-28 10:00:00,54.67,54.81,54.57,54.72,7226.0,52.553,52.6876,52.4569,52.6011,7226.0
2022-03-28 10:30:00,54.8,54.8,54.4,54.47,6090.0,52.678,52.678,52.2935,52.3608,6090.0
2022-03-28 11:00:00,54.41,54.65,54.4,54.51,5593.0,52.3031,52.5338,52.2935,52.3992,5593.0
2022-03-28 11:30:00,54.58,54.65,54.48,54.48,3035.0,52.4665,52.5338,52.3704,52.3704,3035.0
2022-03-28 12:00:00,54.39,54.49,54.35,54.35,3719.0,52.2839,52.38,52.2454,52.2454,3719.0
2022-03-28 12:30:00,54.34,54.72,54.34,54.72,8182.0,52.2358,52.6011,52.2358,52.6011,8182.0
2022-03-28 13:00:00,54.73,54.75,54.58,54.67,6632.0,52.6107,52.6299,52.4665,52.553,6632.0
2022-03-28 13:30:00,54.7,54.8,54.66,54.8,5365.0,52.5819,52.678,52.5434,52.678,5365.0
2022-03-28 14:00:00,54.77,54.79,54.61,54.67,6275.0,52.6491,52.6684,52.4953,52.553,6275.0
2022-03-28 14:30:00,54.72,54.83,54.57,54.7,8006.0,52.6011,52.7068,52.4569,52.5819,8006.0
2022-03-28 15:00:00,54.68,54.68,54.51,54.53,11105.0,52.5626,52.5626,52.3992,52.4184,11105.0
2022-03-28 15:30:00,54.53,54.64,54.31,54.6,94922.0,52.4184,52.5242,52.207,52.4857,94922.0
2022-03-29 09:30:00,54.32,54.71,54.15,54.43,20563.0,52.2166,52.5915,52.0532,52.3223,20563.0
2022-03-29 10:00:00,54.43,54.46,54.16,54.27,7400.0,52.3223,52.3511,52.0628,52.1685,7400.0
2022-03-29 10:30:00,54.23,54.43,54.17,54.27,8217.0,52.1301,52.3223,52.0724,52.1685,8217.0
2022-03-29 11:00:00,54.27,54.36,53.95,54.01,22322.0,52.1685,52.255,51.8609,51.9186,22322.0
2022-03-29 11:30:00,53.96,54.11,53.92,53.99,9159.0,51.8705,52.0147,51.8321,51.8993,9159.0
2022-03-29 12:00:00,53.96,54.01,53.7,53.8,5445.0,51.8705,51.9186,51.6206,51.7167,5445.0
2022-03-29 12:30:00,53.86,53.92,53.72,53.86,9479.0,51.7744,51.8321,51.6398,51.7744,9479.0
2022-03-29 13:00:00,53.87,53.96,53.79,53.96,8229.0,51.784,51.8705,51.7071,51.8705,8229.0
2022-03-29 13:30:00,53.98,54.22,53.98,54.22,8631.0,51.8897,52.1204,51.8897,52.1204,8631.0
2022-03-29 14:00:00,54.19,54.26,54.16,54.22,9780.0,52.0916,52.1589,52.0628,52.1204,9780.0
2022-03-29 14:30:00,54.24,54.32,54.08,54.09,8139.0,52.1397,52.2166,51.9859,51.9955,8139.0
2022-03-29 15:00:00,54.08,54.24,53.96,54.24,34890.0,51.9859,52.1397,51.8705,52.1397,34890.0
2022-03-29 15:30:00,54.21,54.21,53.83,54.03,104959.0,52.1108,52.1108,51.7455,51.9378,104959.0
2022-03-30 09:30:00,54.08,54.84,54.06,54.84,11242.0,51.9859,52.7164,51.9666,52.7164,11242.0
2022-03-30 10:00:00,54.79,55.14,54.79,54.93,12271.0,52.6684,53.0048,52.6684,52.8029,12271.0
2022-03-30 10:30:00,54.91,55.06,54.76,54.93,8117.0,52.7837,52.9279,52.6395,52.8029,8117.0
2022-03-30 11:00:00,54.9,55.01,54.76,54.79,11618.0,52.7741,52.8799,52.6395,52.6684,11618.0
2022-03-30 11:30:00,54.75,54.89,54.67,54.88,4248.0,52.6299,52.7645,52.553,52.7549,4248.0
2022-03-30 12:00:00,54.89,54.89,54.6,54.6,4063.0,52.7645,52.7645,52.4857,52.4857,4063.0
2022-03-30 12:30:00,54.64,54.64,54.47,54.63,5243.0,52.5242,52.5242,52.3608,52.5146,5243.0
2022-03-30 13:00:00,54.59,54.59,54.46,54.46,8275.0,52.4761,52.4761,52.3511,52.3511,8275.0
2022-03-30 13:30:00,54.46,54.61,54.41,54.6,4647.0,52.3511,52.4953,52.3031,52.4857,4647.0
2022-03-30 14:00:00,54.65,54.84,54.61,54.73,19969.0,52.5338,52.7164,52.4953,52.6107,19969.0
2022-03-30 14:30:00,54.7,54.83,54.7,54.75,10982.0,52.5819,52.7068,52.5819,52.6299,10982.0
2022-03-30 15:00:00,54.77,54.94,54.71,54.77,18632.0,52.6491,52.8126,52.5915,52.6491,18632.0
2022-03-30 15:30:00,54.77,55.03,54.76,54.96,72727.0,52.6491,52.8991,52.6395,52.8318,72727.0
2022-03-31 09:30:00,54.71,55.21,54.7,54.93,14480.0,52.5915,53.0721,52.5819,52.8029,14480.0
2022-03-31 10:00:00,54.94,55.0,54.68,54.75,14353.0,52.8126,52.8702,52.5626,52.6299,14353.0
2022-03-31 10:30:00,54.75,54.8,54.48,54.62,11454.0,52.6299,52.678,52.3704,52.505,11454.0
2022-03-31 11:00:00,54.72,55.13,54.55,54.84,17518.0,52.6011,52.9952,52.4377,52.7164,17518.0
2022-03-31 11:30:00,54.77,54.84,54.72,54.77,14915.0,52.6491,52.7164,52.6011,52.6491,14915.0
2022-03-31 12:00:00,54.77,54.8,54.42,54.43,17997.0,52.6491,52.678,52.3127,52.3223,17997.0
2022-03-31 12:30:00,54.43,54.57,54.36,54.36,11358.0,52.3223,52.4569,52.255,52.255,11358.0
2022-03-31 13:00:00,54.4,54.41,54.2,54.31,6305.0,52.2935,52.3031,52.1012,52.207,6305.0
2022-03-31 13:30:00,54.3,54.35,54.17,54.18,9187.0,52.1973,52.2454,52.0724,52.082,9187.0
2022-03-31 14:00:00,54.15,54.18,54.04,54.08,14801.0,52.0532,52.082,51.9474,51.9859,14801.0
2022-03-31 14:30:00,54.11,54.22,54.03,54.15,20831.0,52.0147,52.1204,51.9378,52.0532,20831.0
2022-03-31 15:00:00,54.15,54.4,54.12,54.2,23073.0,52.0532,52.2935,52.0243,52.1012,23073.0
2022-03-31 15:30:00,54.18,54.22,53.85,53.86,96536.0,52.082,52.1204,51.7648,51.7744,96536.0
2022-04-01 09:30:00,53.85,54.16,53.6,53.86,37726.0,51.7648,52.0628,51.5245,51.7744,37726.0
2022-04-01 10:00:00,53.88,53.94,53.45,53.64,15182.0,51.7936,51.8513,51.3803,51.5629,15182.0
2022-04-01 10:30:00,53.67,53.88,53.67,53.79,16629.0,51.5917,51.7936,51.5917,51.7071,16629.0
2022-04-01 11:00:00,53.75,53.87,53.61,53.8,18834.0,51.6686,51.784,51.5341,51.7167,18834.0
2022-04-01 11:30:00,53.76,53.76,53.57,53.62,11417.0,51.6783,51.6783,51.4956,51.5437,11417.0
2022-04-01 12:00:00,53.57,53.62,53.29,53.35,5628.0,51.4956,51.5437,51.2265,51.2841,5628.0
2022-04-01 12:30:00,53.34,53.58,53.2,53.57,8533.0,51.2745,51.5052,51.1399,51.4956,8533.0
2022-04-01 13:00:00,53.58,53.7,53.58,53.64,6573.0,51.5052,51.6206,51.5052,51.5629,6573.0
2022-04-01 13:30:00,53.64,53.83,53.6,53.78,11559.0,51.5629,51.7455,51.5245,51.6975,11559.0
2022-04-01 14:00:00,53.79,53.92,53.62,53.76,27800.0,51.7071,51.8321,51.5437,51.6783,27800.0
2022-04-01 14:30:00,53.77,53.84,53.72,53.78,14177.0,51.6879,51.7552,51.6398,51.6975,14177.0
2022-04-01 15:00:00,53.79,53.83,53.74,53.8,20837.0,51.7071,51.7455,51.659,51.7167,20837.0
2022-04-01 15:30:00,53.8,54.2,53.75,54.19,72657.0,51.7167,52.1012,51.6686,52.0916,72657.0
2022-04-04 09:30:00,53.94,53.95,53.11,53.43,14863.0,51.8513,51.8609,51.0534,51.361,14863.0
2022-04-04 10:00:00,53.43,53.58,53.09,53.56,18990.0,51.361,51.5052,51.0342,51.486,18990.0
2022-04-04 10:30:00,53.65,54.09,53.5,53.83,43003.0,51.5725,51.9955,51.4283,51.7455,43003.0
2022-04-04 11:00:00,53.83,54.04,53.8,53.84,14768.0,51.7455,51.9474,51.7167,51.7552,14768.0
2022-04-04 11:30:00,53.83,53.93,53.75,53.86,7574.0,51.7455,51.8417,51.6686,51.7744,7574.0
2022-04-04 12:00:00,53.85,54.09,53.85,53.87,6350.0,51.7648,51.9955,51.7648,51.784,6350.0
2022-04-04 12:30:00,53.86,53.92,53.7,53.73,19572.0,51.7744,51.8321,51.6206,51.6494,19572.0
2022-04-04 13:00:00,53.73,53.88,53.7,53.79,9185.0,51.6494,51.7936,51.6206,51.7071,9185.0
2022-04-04 13:30:00,53.8,54.03,53.79,54.03,14927.0,51.7167,51.9378,51.7071,51.9378,14927.0
2022-04-04 14:00:00,54.03,54.03,53.85,53.93,15682.0,51.9378,51.9378,51.7648,51.8417,15682.0
2022-04-04 14:30:00,53.93,54.25,53.9,54.22,18840.0,51.8417,52.1493,51.8128,52.1204,18840.0
2022-04-04 15:00:00,54.24,54.24,54.1,54.2,29152.0,52.1397,52.1397,52.0051,52.1012,29152.0
2022-04-04 15:30:00,54.19,54.24,53.96,54.01,106317.0,52.0916,52.1397,51.8705,51.9186,106317.0
2022-04-05 09:30:00,54.05,54.46,53.94,54.19,33112.0,51.957,52.3511,51.8513,52.0916,33112.0
2022-04-05 10:00:00,54.23,54.35,53.6,53.72,16984.0,52.1301,52.2454,51.5245,51.6398,16984.0
2022-04-05 10:30:00,53.72,53.86,53.62,53.68,16167.0,51.6398,51.7744,51.5437,51.6014,16167.0
2022-04-05 11:00:00,53.69,53.72,53.52,53.64,13098.0,51.611,51.6398,51.4475,51.5629,13098.0
2022-04-05 11:30:00,53.6,53.79,53.56,53.7,11388.0,51.5245,51.7071,51.486,51.6206,11388.0
2022-04-05 12:00:00,53.65,53.65,53.38,53.54,15973.0,51.5725,51.5725,51.313,51.4668,15973.0
2022-04-05 12:30:00,53.57,53.72,53.51,53.72,21291.0,51.4956,51.6398,51.4379,51.6398,21291.0
2022-04-05 13:00:00,53.77,54.03,53.74,53.98,12444.0,51.6879,51.9378,51.659,51.8897,12444.0
2022-04-05 13:30:00,53.99,54.05,53.76,53.84,13473.0,51.8993,51.957,51.6783,51.7552,13473.0
2022-04-05 14:00:00,53.84,53.86,53.64,53.64,14501.0,51.7552,51.7744,51.5629,51.5629,14501.0
2022-04-05 14:30:00,53.64,53.85,53.62,53.63,15694.0,51.5629,51.7648,51.5437,51.5533,15694.0
2022-04-05 15:00:00,53.66,53.77,53.59,53.69,33619.0,51.5821,51.6879,51.5148,51.611,33619.0
2022-04-05 15:30:00,53.68,53.72,53.36,53.42,97296.0,51.6014,51.6398,51.2937,51.3514,97296.0
2022-04-06 09:30:00,53.17,54.26,53.16,54.26,60793.0,51.1111,52.1589,51.1015,52.1589,60793.0
2022-04-06 10:00:00,54.26,54.43,53.88,53.91,23525.0,52.1589,52.3223,51.7936,51.8224,23525.0
2022-04-06 10:30:00,53.87,54.2,53.87,53.88,18585.0,51.784,52.1012,51.784,51.7936,18585.0
2022-04-06 11:00:00,53.88,54.19,53.82,54.13,14375.0,51.7936,52.0916,51.7359,52.0339,14375.0
2022-04-06 11:30:00,54.13,54.59,54.09,54.55,29236.0,52.0339,52.4761,51.9955,52.4377,29236.0
2022-04-06 12:00:00,54.55,54.82,54.55,54.74,33443.0,52.4377,52.6972,52.4377,52.6203,33443.0
2022-04-06 12:30:00,54.73,55.0,54.73,55.0,15270.0,52.6107,52.8702,52.6107,52.8702,15270.0
2022-04-06 13:00:00,55.02,55.02,54.4,54.45,23221.0,52.8895,52.8895,52.2935,52.3415,23221.0
2022-04-06 13:30:00,54.42,54.52,54.04,54.08,31062.0,52.3127,52.4088,51.9474,51.9859,31062.0
2022-04-06 14:00:00,54.06,54.33,53.82,54.05,11824.0,51.9666,52.2262,51.7359,51.957,11824.0
2022-04-06 14:30:00,54.06,54.49,54.06,54.44,27533.0,51.9666,52.38,51.9666,52.3319,27533.0
2022-04-06 15:00:00,54.47,54.48,54.15,54.17,31834.0,52.3608,52.3704,52.0532,52.0724,31834.0
2022-04-06 15:30:00,54.15,54.27,53.91,54.0,77284.0,52.0532,52.1685,51.8224,51.909,77284.0
2022-04-07 09:30:00,53.87,54.14,53.79,53.83,7051.0,51.784,52.0435,51.7071,51.7455,7051.0
2022-04-07 10:00:00,53.74,53.94,53.61,53.94,12193.0,51.659,51.8513,51.5341,51.8513,12193.0
2022-04-07 10:30:00,53.94,54.46,53.94,54.27,19321.0,51.8513,52.3511,51.8513,52.1685,19321.0
2022-04-07 11:00:00,54.33,54.44,54.2,54.31,7266.0,52.2262,52.3319,52.1012,52.207,7266.0
2022-04-07 11:30:00,54.28,54.39,54.21,54.29,11427.0,52.1781,52.2839,52.1108,52.1877,11427.0
2022-04-07 12:00:00,54.26,54.5,54.25,54.5,15143.0,52.1589,52.3896,52.1493,52.3896,15143.0
2022-04-07 12:30:00,54.53,54.79,54.51,54.76,18169.0,52.4184,52.6684,52.3992,52.6395,18169.0
2022-04-07 13:00:00,54.81,54.93,54.73,54.89,16376.0,52.6876,52.8029,52.6107,52.7645,16376.0
2022-04-07 13:30:00,54.86,55.07,54.85,55.05,22655.0,52.7357,52.9375,52.726,52.9183,22655.0
2022-04-07 14:00:00,55.15,55.36,55.07,55.35,21173.0,53.0144,53.2163,52.9375,53.2067,21173.0
2022-04-07 14:30:00,55.34,55.41,55.18,55.32,17524.0,53.1971,53.2644,53.0433,53.1778,17524.0
2022-04-07 15:00:00,55.33,55.44,55.13,55.24,20251.0,53.1875,53.2932,52.9952,53.1009,20251.0
2022-04-07 15:30:00,55.21,55.43,55.17,55.43,80157.0,53.0721,53.2836,53.0337,53.2836,80157.0
2022-04-08 09:30:00,55.34,55.91,55.29,55.86,23737.0,53.1971,53.745,53.149,53.6969,23737.0
2022-04-08 10:00:00,55.99,56.01,55.54,55.61,19015.0,53.8219,53.8411,53.3893,53.4566,19015.0
2022-04-08 10:30:00,55.59,55.84,55.58,55.82,20575.0,53.4374,53.6777,53.4278,53.6585,20575.0
2022-04-08 11:00:00,55.81,55.86,55.66,55.77,10984.0,53.6489,53.6969,53.5047,53.6104,10984.0
2022-04-08 11:30:00,55.8,55.98,55.61,55.86,20627.0,53.6393,53.8123,53.4566,53.6969,20627.0
2022-04-08 12:00:00,55.83,56.01,55.62,55.7,17544.0,53.6681,53.8411,53.4662,53.5431,17544.0
2022-04-08 12:30:00,55.71,55.71,55.47,55.52,20279.0,53.5527,53.5527,53.322,53.3701,20279.0
2022-04-08 13:00:00,55.54,55.55,55.39,55.43,23742.0,53.3893,53.3989,53.2451,53.2836,23742.0
2022-04-08 13:30:00,55.46,55.46,55.14,55.19,16881.0,53.3124,53.3124,53.0048,53.0529,16881.0
2022-04-08 14:00:00,55.22,55.27,55.02,55.08,17453.0,53.0817,53.1298,52.8895,52.9471,17453.0
2022-04-08 14:30:00,55.09,55.25,55.05,55.24,21087.0,52.9568,53.1106,52.9183,53.1009,21087.0
2022-04-08 15:00:00,55.23,55.37,55.15,55.25,27212.0,53.0913,53.2259,53.0144,53.1106,27212.0
2022-04-08 15:30:00,55.26,55.27,54.88,54.94,71908.0,53.1202,53.1298,52.7549,52.8126,71908.0
2022-04-11 09:30:00,55.01,55.18,54.64,54.87,9116.0,52.8799,53.0433,52.5242,52.7453,9116.0
2022-04-11 10:00:00,54.96,55.38,54.95,55.2,5406.0,52.8318,53.2355,52.8222,53.0625,5406.0
2022-04-11 10:30:00,55.16,55.4,55.03,55.33,12538.0,53.024,53.2547,52.8991,53.1875,12538.0
2022-04-11 11:00:00,55.33,55.33,54.82,54.92,15149.0,53.1875,53.1875,52.6972,52.7933,15149.0
2022-04-11 11:30:00,54.93,54.98,54.74,54.92,10576.0,52.8029,52.851,52.6203,52.7933,10576.0
2022-04-11 12:00:00,54.98,55.03,54.8,54.81,8871.0,52.851,52.8991,52.678,52.6876,8871.0
2022-04-11 12:30:00,54.77,54.9,54.72,54.85,7544.0,52.6491,52.7741,52.6011,52.726,7544.0
2022-04-11 13:00:00,54.92,54.92,54.73,54.79,8333.0,52.7933,52.7933,52.6107,52.6684,8333.0
2022-04-11 13:30:00,54.83,54.96,54.82,54.9,7560.0,52.7068,52.8318,52.6972,52.7741,7560.0
2022-04-11 14:00:00,54.88,54.92,54.73,54.9,5934.0,52.7549,52.7933,52.6107,52.7741,5934.0
2022-04-11 14:30:00,54.89,54.9,54.76,54.82,6406.0,52.7645,52.7741,52.6395,52.6972,6406.0
2022-04-11 15:00:00,54.82,54.88,54.66,54.67,10573.0,52.6972,52.7549,52.5434,52.553,10573.0
2022-04-11 15:30:00,54.66,54.76,54.48,54.71,102446.0,52.5434,52.6395,52.3704,52.5915,102446.0
2022-04-12 09:30:00,54.92,55.39,54.89,55.27,13495.0,52.7933,53.2451,52.7645,53.1298,13495.0
2022-04-12 10:00:00,55.2,55.4,55.09,55.28,18314.0,53.0625,53.2547,52.9568,53.1394,18314.0
2022-04-12 10:30:00,55.27,55.36,55.2,55.21,6342.0,53.1298,53.2163,53.0625,53.0721,6342.0
2022-04-12 11:00:00,55.17,55.18,54.88,55.11,19806.0,53.0337,53.0433,52.7549,52.976,19806.0
2022-04-12 11:30:00,55.1,55.36,55.09,55.24,4621.0,52.9664,53.2163,52.9568,53.1009,4621.0
2022-04-12 12:00:00,55.23,55.36,55.0,55.36,12118.0,53.0913,53.2163,52.8702,53.2163,12118.0
2022-04-12 12:30:00,55.35,55.35,54.94,54.94,9322.0,53.2067,53.2067,52.8126,52.8126,9322.0
2022-04-12 13:00:00,54.92,54.97,54.79,54.93,19894.0,52.7933,52.8414,52.6684,52.8029,19894.0
2022-04-12 13:30:00,54.89,55.03,54.85,54.89,12842.0,52.7645,52.8991,52.726,52.7645,12842.0
2022-04-12 14:00:00,54.89,55.01,54.87,54.93,14434.0,52.7645,52.8799,52.7453,52.8029,14434.0
2022-04-12 14:30:00,54.91,55.0,54.82,54.93,10265.0,52.7837,52.8702,52.6972,52.8029,10265.0
2022-04-12 15:00:00,54.93,54.93,54.71,54.75,13855.0,52.8029,52.8029,52.5915,52.6299,13855.0
2022-04-12 15:30:00,54.77,54.83,54.62,54.76,46972.0,52.6491,52.7068,52.505,52.6395,46972.0
2022-04-13 09:30:00,54.93,55.69,54.93,55.13,16770.0,52.8029,53.5335,52.8029,52.9952,16770.0
2022-04-13 10:00:00,55.11,55.11,54.69,54.75,12457.0,52.976,52.976,52.5722,52.6299,12457.0
2022-04-13 10:30:00,54.75,55.0,54.69,54.95,13451.0,52.6299,52.8702,52.5722,52.8222,13451.0
2022-04-13 11:00:00,54.98,55.07,54.85,54.89,14667.0,52.851,52.9375,52.726,52.7645,14667.0
2022-04-13 11:30:00,54.81,54.93,54.8,54.83,4364.0,52.6876,52.8029,52.678,52.7068,4364.0
2022-04-13 12:00:00,54.83,54.93,54.73,54.76,5786.0,52.7068,52.8029,52.6107,52.6395,5786.0
2022-04-13 12:30:00,54.8,54.89,54.72,54.75,12818.0,52.678,52.7645,52.6011,52.6299,12818.0
2022-04-13 13:00:00,54.74,54.81,54.73,54.77,6758.0,52.6203,52.6876,52.6107,52.6491,6758.0
2022-04-13 13:30:00,54.75,54.88,54.72,54.88,5715.0,52.6299,52.7549,52.6011,52.7549,5715.0
2022-04-13 14:00:00,54.89,54.89,54.71,54.78,5026.0,52.7645,52.7645,52.5915,52.6588,5026.0
2022-04-13 14:30:00,54.76,54.94,54.76,54.91,5669.0,52.6395,52.8126,52.6395,52.7837,5669.0
2022-04-13 15:00:00,54.9,54.92,54.73,54.75,10330.0,52.7741,52.7933,52.6107,52.6299,10330.0
2022-04-13 15:30:00,54.75,54.98,54.74,54.96,40714.0,52.6299,52.851,52.6203,52.8318,40714.0
2022-04-14 09:30:00,55.26,55.9,55.21,55.89,45252.0,53.1202,53.7354,53.0721,53.7258,45252.0
2022-04-14 10:00:00,55.99,56.06,55.77,55.91,13612.0,53.8219,53.8892,53.6104,53.745,13612.0
2022-04-14 10:30:00,55.91,56.08,55.9,55.92,10771.0,53.745,53.9084,53.7354,53.7546,10771.0
2022-04-14 11:00:00,55.89,55.94,55.76,55.79,15698.0,53.7258,53.7738,53.6008,53.6296,15698.0
2022-04-14 11:30:00,55.8,55.84,55.77,55.8,8782.0,53.6393,53.6777,53.6104,53.6393,8782.0
2022-04-14 12:00:00,55.82,55.83,55.58,55.66,9942.0,53.6585,53.6681,53.4278,53.5047,9942.0
2022-04-14 12:30:00,55.64,55.67,55.49,55.58,7036.0,53.4855,53.5143,53.3413,53.4278,7036.0
2022-04-14 13:00:00,55.58,55.66,55.45,55.65,7734.0,53.4278,53.5047,53.3028,53.4951,7734.0
2022-04-14 13:30:00,55.65,55.87,55.64,55.85,8982.0,53.4951,53.7065,53.4855,53.6873,8982.0
2022-04-14 14:00:00,55.89,56.0,55.83,55.86,14470.0,53.7258,53.8315,53.6681,53.6969,14470.0
2022-04-14 14:30:00,55.84,55.88,55.71,55.88,13932.0,53.6777,53.7162,53.5527,53.7162,13932.0
2022-04-14 15:00:00,55.88,56.13,55.86,56.09,29105.0,53.7162,53.9565,53.6969,53.918,29105.0
2022-04-14 15:30:00,56.09,56.12,55.71,55.85,76916.0,53.918,53.9469,53.5527,53.6873,76916.0
2022-04-18 09:30:00,55.73,57.01,55.64,56.42,55079.0,53.572,54.8024,53.4855,54.2353,55079.0
2022-04-18 10:00:00,56.42,56.42,55.7,55.7,34596.0,54.2353,54.2353,53.5431,53.5431,34596.0
2022-04-18 10:30:00,55.7,56.25,55.64,55.98,47402.0,53.5431,54.0718,53.4855,53.8123,47402.0
2022-04-18 11:00:00,55.99,56.35,55.91,55.99,23579.0,53.8219,54.168,53.745,53.8219,23579.0
2022-04-18 11:30:00,56.01,56.12,55.94,56.07,17388.0,53.8411,53.9469,53.7738,53.8988,17388.0
2022-04-18 12:00:00,56.08,56.23,55.99,56.05,23239.0,53.9084,54.0526,53.8219,53.8796,23239.0
2022-04-18 12:30:00,56.02,56.24,56.02,56.22,16072.0,53.8507,54.0622,53.8507,54.043,16072.0
2022-04-18 13:00:00,56.21,56.22,55.94,56.01,11067.0,54.0334,54.043,53.7738,53.8411,11067.0
2022-04-18 13:30:00,56.03,56.14,55.95,55.99,10317.0,53.8604,53.9661,53.7835,53.8219,10317.0
2022-04-18 14:00:00,55.99,56.2,55.96,56.1,14517.0,53.8219,54.0238,53.7931,53.9276,14517.0
2022-04-18 14:30:00,56.1,56.35,56.1,56.21,16801.0,53.9276,54.168,53.9276,54.0334,16801.0
2022-04-18 15:00:00,56.23,56.33,55.98,56.03,23580.0,54.0526,54.1487,53.8123,53.8604,23580.0
2022-04-18 15:30:00,56.0,56.0,55.71,55.94,90830.0,53.8315,53.8315,53.5527,53.7738,90830.0
2022-04-19 09:30:00,55.82,56.91,55.82,56.73,14874.0,53.6585,54.7063,53.6585,54.5332,14874.0
2022-04-19 10:00:00,56.71,56.71,56.33,56.48,16250.0,54.514,54.514,54.1487,54.2929,16250.0
2022-04-19 10:30:00,56.54,56.54,56.26,56.46,19391.0,54.3506,54.3506,54.0814,54.2737,19391.0
2022-04-19 11:00:00,56.45,56.48,56.23,56.23,11043.0,54.2641,54.2929,54.0526,54.0526,11043.0
2022-04-19 11:30:00,56.25,56.29,56.11,56.25,10508.0,54.0718,54.1103,53.9373,54.0718,10508.0
2022-04-19 12:00:00,56.26,56.37,56.24,56.25,6711.0,54.0814,54.1872,54.0622,54.0718,6711.0
2022-04-19 12:30:00,56.26,56.32,56.05,56.06,5929.0,54.0814,54.1391,53.8796,53.8892,5929.0
2022-04-19 13:00:00,56.03,56.23,55.96,56.06,13279.0,53.8604,54.0526,53.7931,53.8892,13279.0
2022-04-19 13:30:00,56.05,56.28,56.04,56.14,10377.0,53.8796,54.1007,53.87,53.9661,10377.0
2022-04-19 14:00:00,56.1,56.21,55.99,56.02,9260.0,53.9276,54.0334,53.8219,53.8507,9260.0
2022-04-19 14:30:00,56.02,56.09,55.99,56.08,8544.0,53.8507,53.918,53.8219,53.9084,8544.0
2022-04-19 15:00:00,56.1,56.14,55.98,56.05,10875.0,53.9276,53.9661,53.8123,53.8796,10875.0
2022-04-19 15:30:00,56.07,56.24,56.05,56.21,59315.0,53.8988,54.0622,53.8796,54.0334,59315.0
2022-04-20 09:30:00,56.53,56.95,56.35,56.52,13375.0,54.341,54.7447,54.168,54.3314,13375.0
2022-04-20 10:00:00,56.49,56.57,56.17,56.17,9725.0,54.3025,54.3794,53.9949,53.9949,9725.0
2022-04-20 10:30:00,56.24,56.67,56.2,56.59,11569.0,54.0622,54.4756,54.0238,54.3987,11569.0
2022-04-20 11:00:00,56.55,56.67,56.5,56.67,10116.0,54.3602,54.4756,54.3122,54.4756,10116.0
2022-04-20 11:30:00,56.66,56.73,56.58,56.73,6742.0,54.466,54.5332,54.3891,54.5332,6742.0
2022-04-20 12:00:00,56.77,56.82,56.62,56.63,13195.0,54.5717,54.6198,54.4275,54.4371,13195.0
2022-04-20 12:30:00,56.65,56.75,56.65,56.73,5681.0,54.4563,54.5525,54.4563,54.5332,5681.0
2022-04-20 13:00:00,56.72,56.79,56.67,56.76,7122.0,54.5236,54.5909,54.4756,54.5621,7122.0
2022-04-20 13:30:00,56.74,57.0,56.74,56.96,7284.0,54.5429,54.7928,54.5429,54.7543,7284.0
2022-04-20 14:00:00,56.98,56.98,56.7,56.73,5371.0,54.7736,54.7736,54.5044,54.5332,5371.0
2022-04-20 14:30:00,56.7,56.71,56.55,56.58,7773.0,54.5044,54.514,54.3602,54.3891,7773.0
2022-04-20 15:00:00,56.59,56.78,56.59,56.74,9926.0,54.3987,54.5813,54.3987,54.5429,9926.0
2022-04-20 15:30:00,56.78,56.8,56.64,56.7,46694.0,54.5813,54.6005,54.4467,54.5044,46694.0
2022-04-21 09:30:00,56.88,57.03,56.58,56.76,25439.0,54.6774,54.8216,54.3891,54.5621,25439.0
2022-04-21 10:00:00,56.76,56.81,56.4,56.66,29713.0,54.5621,54.6101,54.216,54.466,29713.0
2022-04-21 10:30:00,56.68,56.69,56.16,56.45,27267.0,54.4852,54.4948,53.9853,54.2641,27267.0
2022-04-21 11:00:00,56.44,56.47,56.17,56.29,15509.0,54.2545,54.2833,53.9949,54.1103,15509.0
2022-04-21 11:30:00,56.29,56.53,56.29,56.35,15360.0,54.1103,54.341,54.1103,54.168,15360.0
2022-04-21 12:00:00,56.25,56.26,55.99,56.12,13240.0,54.0718,54.0814,53.8219,53.9469,13240.0
2022-04-21 12:30:00,56.07,56.13,55.95,55.99,22552.0,53.8988,53.9565,53.7835,53.8219,22552.0
2022-04-21 13:00:00,56.0,56.05,55.93,56.04,33585.0,53.8315,53.8796,53.7642,53.87,33585.0
2022-04-21 13:30:00,56.08,56.08,55.69,55.69,116856.0,53.9084,53.9084,53.5335,53.5335,116856.0
2022-04-21 14:00:00,55.68,55.7,55.45,55.64,27450.0,53.5239,53.5431,53.3028,53.4855,27450.0
2022-04-21 14:30:00,55.64,55.76,55.49,55.6,31805.0,53.4855,53.6008,53.3413,53.447,31805.0
2022-04-21 15:00:00,55.58,55.6,55.29,55.47,31917.0,53.4278,53.447,53.149,53.322,31917.0
2022-04-21 15:30:00,55.47,55.64,55.1,55.47,157899.0,53.322,53.4855,52.9664,53.322,157899.0
2022-04-22 09:30:00,55.47,56.07,55.45,55.66,19088.0,53.322,53.8988,53.3028,53.5047,19088.0
2022-04-22 10:00:00,55.69,55.76,55.39,55.39,11199.0,53.5335,53.6008,53.2451,53.2451,11199.0
2022-04-22 10:30:00,55.38,55.69,55.3,55.32,14887.0,53.2355,53.5335,53.1586,53.1778,14887.0
2022-04-22 11:00:00,55.37,55.56,55.35,55.56,10126.0,53.2259,53.4086,53.2067,53.4086,10126.0
2022-04-22 11:30:00,55.58,55.58,55.15,55.25,11363.0,53.4278,53.4278,53.0144,53.1106,11363.0
2022-04-22 12:00:00,55.22,55.49,55.15,55.48,11881.0,53.0817,53.3413,53.0144,53.3317,11881.0
2022-04-22 12:30:00,55.5,55.66,55.46,55.48,12675.0,53.3509,53.5047,53.3124,53.3317,12675.0
2022-04-22 13:00:00,55.45,55.5,55.32,55.39,21585.0,53.3028,53.3509,53.1778,53.2451,21585.0
2022-04-22 13:30:00,55.33,55.37,55.22,55.3,18295.0,53.1875,53.2259,53.0817,53.1586,18295.0
2022-04-22 14:00:00,55.26,55.35,55.2,55.35,38099.0,53.1202,53.2067,53.0625,53.2067,38099.0
2022-04-22 14:30:00,55.33,55.36,54.92,54.94,34645.0,53.1875,53.2163,52.7933,52.8126,34645.0
2022-04-22 15:00:00,54.93,54.98,54.71,54.95,11644.0,52.8029,52.851,52.5915,52.8222,11644.0
2022-04-22 15:30:00,54.97,55.19,54.61,54.66,64432.0,52.8414,53.0529,52.4953,52.5434,64432.0
2022-04-25 09:30:00,54.64,54.64,53.54,53.54,17945.0,52.5242,52.5242,51.4668,51.4668,17945.0
2022-04-25 10:00:00,53.57,53.61,53.21,53.29,8850.0,51.4956,51.5341,51.1496,51.2265,8850.0
2022-04-25 10:30:00,53.26,53.29,52.66,52.71,12268.0,51.1976,51.2265,50.6208,50.6689,12268.0
2022-04-25 11:00:00,52.66,53.01,52.63,52.85,9307.0,50.6208,50.9573,50.592,50.8035,9307.0
2022-04-25 11:30:00,52.82,53.02,52.66,52.91,17958.0,50.7747,50.9669,50.6208,50.8612,17958.0
2022-04-25 12:00:00,52.9,53.25,52.7,52.73,76020.0,50.8516,51.188,50.6593,50.6881,76020.0
2022-04-25 12:30:00,52.69,52.86,52.56,52.83,16643.0,50.6497,50.8131,50.5247,50.7843,16643.0
2022-04-25 13:00:00,52.81,52.88,52.46,52.5,16703.0,50.765,50.8323,50.4286,50.467,16703.0
2022-04-25 13:30:00,52.54,52.73,52.43,52.6,7942.0,50.5055,50.6881,50.3998,50.5632,7942.0
2022-04-25 14:00:00,52.6,52.94,52.54,52.94,16420.0,50.5632,50.89,50.5055,50.89,16420.0
2022-04-25 14:30:00,52.95,53.04,52.79,52.8,21180.0,50.8996,50.9861,50.7458,50.7554,21180.0
2022-04-25 15:00:00,52.77,52.97,52.68,52.92,15035.0,50.7266,50.9188,50.6401,50.8708,15035.0
2022-04-25 15:30:00,52.91,53.37,52.89,53.37,46997.0,50.8612,51.3034,50.8419,51.3034,46997.0
2022-04-26 09:30:00,52.96,53.36,52.82,53.08,7962.0,50.9092,51.2937,50.7747,51.0246,7962.0
2022-04-26 10:00:00,53.17,53.48,52.87,53.05,5791.0,51.1111,51.4091,50.8227,50.9957,5791.0
2022-04-26 10:30:00,53.04,53.16,52.94,53.16,6288.0,50.9861,51.1015,50.89,51.1015,6288.0
2022-04-26 11:00:00,53.12,53.6,53.12,53.57,8827.0,51.063,51.5245,51.063,51.4956,8827.0
2022-04-26 11:30:00,53.57,53.6,53.42,53.53,6363.0,51.4956,51.5245,51.3514,51.4572,6363.0
2022-04-26 12:00:00,53.43,53.43,53.27,53.37,5250.0,51.361,51.361,51.2072,51.3034,5250.0
2022-04-26 12:30:00,53.34,53.34,53.08,53.24,5559.0,51.2745,51.2745,51.0246,51.1784,5559.0
2022-04-26 13:00:00,53.27,53.27,52.85,52.85,16474.0,51.2072,51.2072,50.8035,50.8035,16474.0
2022-04-26 13:30:00,52.81,53.02,52.79,52.93,8948.0,50.765,50.9669,50.7458,50.8804,8948.0
2022-04-26 14:00:00,52.91,53.11,52.77,53.11,15239.0,50.8612,51.0534,50.7266,51.0534,15239.0
2022-04-26 14:30:00,53.07,53.07,52.75,52.85,14680.0,51.015,51.015,50.7074,50.8035,14680.0
2022-04-26 15:00:00,52.91,52.91,52.5,52.55,32586.0,50.8612,50.8612,50.467,50.5151,32586.0
2022-04-26 15:30:00,52.54,52.55,52.22,52.31,50432.0,50.5055,50.5151,50.1979,50.2844,50432.0
2022-04-27 09:30:00,52.1,52.31,51.72,52.29,24590.0,50.0825,50.2844,49.7172,50.2652,24590.0
2022-04-27 10:00:00,52.61,52.65,51.75,51.82,15355.0,50.5728,50.6112,49.7461,49.8134,15355.0
2022-04-27 10:30:00,51.74,52.39,51.62,52.27,15087.0,49.7365,50.3613,49.6211,50.246,15087.0
2022-04-27 11:00:00,52.3,52.44,51.99,52.16,78607.0,50.2748,50.4094,49.9768,50.1402,78607.0
2022-04-27 11:30:00,52.19,52.66,52.11,52.63,43832.0,50.169,50.6208,50.0921,50.592,43832.0
2022-04-27 12:00:00,52.65,52.71,52.44,52.68,16271.0,50.6112,50.6689,50.4094,50.6401,16271.0
2022-04-27 12:30:00,52.71,52.78,52.61,52.64,5964.0,50.6689,50.7362,50.5728,50.6016,5964.0
2022-04-27 13:00:00,52.57,52.73,52.41,52.62,9405.0,50.5343,50.6881,50.3805,50.5824,9405.0
2022-04-27 13:30:00,52.64,52.74,52.55,52.7,6339.0,50.6016,50.6978,50.5151,50.6593,6339.0
2022-04-27 14:00:00,52.71,52.83,52.65,52.75,6735.0,50.6689,50.7843,50.6112,50.7074,6735.0
2022-04-27 14:30:00,52.76,52.83,52.46,52.46,9226.0,50.717,50.7843,50.4286,50.4286,9226.0
2022-04-27 15:00:00,52.51,52.53,52.3,52.52,12810.0,50.4767,50.4959,50.2748,50.4863,12810.0
2022-04-27 15:30:00,52.48,52.5,52.07,52.15,45659.0,50.4478,50.467,50.0537,50.1306,45659.0
2022-04-28 09:30:00,52.5,52.58,52.05,52.36,24813.0,50.467,50.5439,50.0345,50.3325,24813.0
2022-04-28 10:00:00,52.2,52.5,52.08,52.23,14588.0,50.1787,50.467,50.0633,50.2075,14588.0
2022-04-28 10:30:00,52.24,52.49,52.11,52.24,24375.0,50.2171,50.4574,50.0921,50.2171,24375.0
2022-04-28 11:00:00,52.2,52.39,52.03,52.39,29030.0,50.1787,50.3613,50.0152,50.3613,29030.0
2022-04-28 11:30:00,52.4,52.47,52.11,52.11,16393.0,50.3709,50.4382,50.0921,50.0921,16393.0
2022-04-28 12:00:00,52.05,52.43,52.04,52.41,16627.0,50.0345,50.3998,50.0249,50.3805,16627.0
2022-04-28 12:30:00,52.48,52.81,52.47,52.81,6199.0,50.4478,50.765,50.4382,50.765,6199.0
2022-04-28 13:00:00,52.8,52.85,52.73,52.8,18500.0,50.7554,50.8035,50.6881,50.7554,18500.0
2022-04-28 13:30:00,52.8,52.91,52.75,52.76,14931.0,50.7554,50.8612,50.7074,50.717,14931.0
2022-04-28 14:00:00,52.8,52.87,52.72,52.8,12742.0,50.7554,50.8227,50.6785,50.7554,12742.0
2022-04-28 14:30:00,52.8,52.92,52.75,52.79,9098.0,50.7554,50.8708,50.7074,50.7458,9098.0
2022-04-28 15:00:00,52.82,52.91,52.77,52.83,15640.0,50.7747,50.8612,50.7266,50.7843,15640.0
2022-04-28 15:30:00,52.79,52.96,52.66,52.82,102469.0,50.7458,50.9092,50.6208,50.7747,102469.0
2022-04-29 09:30:00,52.64,53.14,52.55,53.07,22146.0,50.6016,51.0823,50.5151,51.015,22146.0
2022-04-29 10:00:00,53.06,53.37,52.7,52.85,40739.0,51.0054,51.3034,50.6593,50.8035,40739.0
2022-04-29 10:30:00,52.86,52.92,52.64,52.65,21641.0,50.8131,50.8708,50.6016,50.6112,21641.0
2022-04-29 11:00:00,52.65,52.86,52.58,52.85,34459.0,50.6112,50.8131,50.5439,50.8035,34459.0
2022-04-29 11:30:00,52.86,52.99,52.77,52.99,43551.0,50.8131,50.9381,50.7266,50.9381,43551.0
2022-04-29 12:00:00,52.98,52.98,52.78,52.89,57469.0,50.9285,50.9285,50.7362,50.8419,57469.0
2022-04-29 12:30:00,52.89,52.91,52.67,52.77,53541.0,50.8419,50.8612,50.6305,50.7266,53541.0
2022-04-29 13:00:00,52.76,53.0,52.72,52.98,48897.0,50.717,50.9477,50.6785,50.9285,48897.0
2022-04-29 13:30:00,52.96,53.08,52.87,52.89,15493.0,50.9092,51.0246,50.8227,50.8419,15493.0
2022-04-29 14:00:00,52.89,53.17,52.86,53.09,20036.0,50.8419,51.1111,50.8131,51.0342,20036.0
2022-04-29 14:30:00,53.08,53.11,52.78,52.87,62495.0,51.0246,51.0534,50.7362,50.8227,62495.0
2022-04-29 15:00:00,52.88,52.91,52.31,52.34,123766.0,50.8323,50.8612,50.2844,50.3132,123766.0
2022-04-29 15:30:00,52.31,52.39,51.84,51.98,228253.0,50.2844,50.3613,49.8326,49.9672,228253.0
2022-05-02 09:30:00,51.48,52.07,51.41,51.53,22559.0,49.4865,50.0537,49.4193,49.5346,22559.0
2022-05-02 10:00:00,51.53,52.24,51.52,52.24,12360.0,49.5346,50.2171,49.525,50.2171,12360.0
2022-05-02 10:30:00,52.21,52.54,52.08,52.08,14548.0,50.1883,50.5055,50.0633,50.0633,14548.0
2022-05-02 11:00:00,52.11,52.11,51.63,51.66,11297.0,50.0921,50.0921,49.6307,49.6596,11297.0
2022-05-02 11:30:00,51.65,51.81,51.57,51.75,8811.0,49.65,49.8038,49.5731,49.7461,8811.0
2022-05-02 12:00:00,51.74,51.74,51.44,51.55,10215.0,49.7365,49.7365,49.4481,49.5538,10215.0
2022-05-02 12:30:00,51.56,51.57,51.2,51.2,15340.0,49.5634,49.5731,49.2174,49.2174,15340.0
2022-05-02 13:00:00,51.18,51.25,50.95,51.01,15375.0,49.1982,49.2654,48.9771,49.0347,15375.0
2022-05-02 13:30:00,51.0,51.05,50.69,50.72,14669.0,49.0251,49.0732,48.7271,48.756,14669.0
2022-05-02 14:00:00,50.68,50.75,50.35,50.48,15569.0,48.7175,48.7848,48.4003,48.5253,15569.0
2022-05-02 14:30:00,50.48,50.5,50.16,50.16,13638.0,48.5253,48.5445,48.2177,48.2177,13638.0
2022-05-02 15:00:00,50.21,50.6,50.21,50.58,24925.0,48.2657,48.6406,48.2657,48.6214,24925.0
2022-05-02 15:30:00,50.59,50.79,50.48,50.75,102948.0,48.631,48.8233,48.5253,48.7848,102948.0
2022-05-03 09:30:00,50.77,51.27,50.56,50.94,14377.0,48.804,49.2847,48.6022,48.9675,14377.0
2022-05-03 10:00:00,50.95,51.37,50.95,51.22,10899.0,48.9771,49.3808,48.9771,49.2366,10899.0
2022-05-03 10:30:00,51.23,51.23,50.89,51.07,7303.0,49.2462,49.2462,48.9194,49.0924,7303.0
2022-05-03 11:00:00,51.02,51.39,51.01,51.16,12136.0,49.0444,49.4,49.0347,49.1789,12136.0
2022-05-03 11:30:00,51.19,51.27,51.09,51.27,11524.0,49.2078,49.2847,49.1116,49.2847,11524.0
2022-05-03 12:00:00,51.23,51.36,51.11,51.15,11308.0,49.2462,49.3712,49.1309,49.1693,11308.0
2022-05-03 12:30:00,51.09,51.35,51.03,51.35,9483.0,49.1116,49.3616,49.054,49.3616,9483.0
2022-05-03 13:00:00,51.36,51.37,51.16,51.16,8216.0,49.3712,49.3808,49.1789,49.1789,8216.0
2022-05-03 13:30:00,51.23,51.29,51.08,51.11,8135.0,49.2462,49.3039,49.102,49.1309,8135.0
2022-05-03 14:00:00,51.11,51.11,50.74,50.75,14831.0,49.1309,49.1309,48.7752,48.7848,14831.0
2022-05-03 14:30:00,50.78,51.22,50.77,51.15,20094.0,48.8136,49.2366,48.804,49.1693,20094.0
2022-05-03 15:00:00,51.13,51.28,50.92,50.92,40506.0,49.1501,49.2943,48.9482,48.9482,40506.0
2022-05-03 15:30:00,50.93,51.01,50.63,50.75,75943.0,48.9578,49.0347,48.6695,48.7848,75943.0
2022-05-04 09:30:00,50.78,51.12,50.59,50.91,7809.0,48.8136,49.1405,48.631,48.9386,7809.0
2022-05-04 10:00:00,50.97,51.19,50.79,51.09,7085.0,48.9963,49.2078,48.8233,49.1116,7085.0
2022-05-04 10:30:00,51.11,51.16,50.82,51.04,6656.0,49.1309,49.1789,48.8521,49.0636,6656.0
2022-05-04 11:00:00,51.04,51.1,50.95,51.05,7643.0,49.0636,49.1213,48.9771,49.0732,7643.0
2022-05-04 11:30:00,51.07,51.57,50.98,51.44,10413.0,49.0924,49.5731,49.0059,49.4481,10413.0
2022-05-04 12:00:00,51.42,51.45,51.35,51.38,23428.0,49.4289,49.4577,49.3616,49.3904,23428.0
2022-05-04 12:30:00,51.41,51.59,51.39,51.45,23084.0,49.4193,49.5923,49.4,49.4577,23084.0
2022-05-04 13:00:00,51.45,51.46,51.3,51.38,9487.0,49.4577,49.4673,49.3135,49.3904,9487.0
2022-05-04 13:30:00,51.37,51.72,51.31,51.72,10247.0,49.3808,49.7172,49.3231,49.7172,10247.0
2022-05-04 14:00:00,51.72,51.88,51.39,51.85,31443.0,49.7172,49.8711,49.4,49.8422,31443.0
2022-05-04 14:30:00,51.9,52.36,51.45,52.35,25254.0,49.8903,50.3325,49.4577,50.3229,25254.0
2022-05-04 15:00:00,52.36,52.44,52.01,52.39,24222.0,50.3325,50.4094,49.996,50.3613,24222.0
2022-05-04 15:30:00,52.39,52.7,52.38,52.46,64905.0,50.3613,50.6593,50.3517,50.4286,64905.0
2022-05-05 09:30:00,52.19,52.27,51.92,52.0,4652.0,50.169,50.246,49.9095,49.9864,4652.0
2022-05-05 10:00:00,51.95,52.04,51.26,51.31,5723.0,49.9383,50.0249,49.2751,49.3231,5723.0
2022-05-05 10:30:00,51.28,51.45,51.14,51.21,8705.0,49.2943,49.4577,49.1597,49.227,8705.0
2022-05-05 11:00:00,51.3,51.3,50.81,50.89,10234.0,49.3135,49.3135,48.8425,48.9194,10234.0
2022-05-05 11:30:00,50.83,51.17,50.74,50.77,10719.0,48.8617,49.1885,48.7752,48.804,10719.0
2022-05-05 12:00:00,50.74,51.18,50.64,51.15,10317.0,48.7752,49.1982,48.6791,49.1693,10317.0
2022-05-05 12:30:00,51.15,51.33,51.05,51.28,9733.0,49.1693,49.3424,49.0732,49.2943,9733.0
2022-05-05 13:00:00,51.31,51.42,51.08,51.16,9278.0,49.3231,49.4289,49.102,49.1789,9278.0
2022-05-05 13:30:00,51.16,51.3,51.07,51.22,8979.0,49.1789,49.3135,49.0924,49.2366,8979.0
2022-05-05 14:00:00,51.15,51.31,50.95,50.98,8660.0,49.1693,49.3231,48.9771,49.0059,8660.0
2022-05-05 14:30:00,50.94,51.13,50.84,51.07,7891.0,48.9675,49.1501,48.8713,49.0924,7891.0
2022-05-05 15:00:00,51.08,51.19,50.91,50.94,32871.0,49.102,49.2078,48.9386,48.9675,32871.0
2022-05-05 15:30:00,50.91,51.3,50.88,51.23,89656.0,48.9386,49.3135,48.9098,49.2462,89656.0
2022-05-06 09:30:00,51.02,51.05,50.35,50.46,39529.0,49.0444,49.0732,48.4003,48.506,39529.0
2022-05-06 10:00:00,50.39,50.55,50.03,50.54,13256.0,48.4388,48.5926,48.0927,48.5829,13256.0
2022-05-06 10:30:00,50.49,50.68,50.16,50.68,17559.0,48.5349,48.7175,48.2177,48.7175,17559.0
2022-05-06 11:00:00,50.69,50.7,50.56,50.69,11968.0,48.7271,48.7367,48.6022,48.7271,11968.0
2022-05-06 11:30:00,50.69,50.76,50.28,50.4,9975.0,48.7271,48.7944,48.333,48.4484,9975.0
2022-05-06 12:00:00,50.37,50.61,50.3,50.58,13324.0,48.4195,48.6502,48.3522,48.6214,13324.0
2022-05-06 12:30:00,50.61,50.61,50.17,50.42,14340.0,48.6502,48.6502,48.2273,48.4676,14340.0
2022-05-06 13:00:00,50.37,50.45,50.04,50.08,11673.0,48.4195,48.4964,48.1023,48.1408,11673.0
2022-05-06 13:30:00,50.07,50.13,49.82,49.94,12446.0,48.1311,48.1888,47.8908,48.0062,12446.0
2022-05-06 14:00:00,49.95,49.99,49.74,49.84,7655.0,48.0158,48.0542,47.8139,47.91,7655.0
2022-05-06 14:30:00,49.8,50.25,49.71,50.12,115660.0,47.8716,48.3042,47.7851,48.1792,115660.0
2022-05-06 15:00:00,50.0,50.03,49.75,49.88,18206.0,48.0639,48.0927,47.8235,47.9485,18206.0
2022-05-06 15:30:00,49.89,50.37,49.89,50.36,70928.0,47.9581,48.4195,47.9581,48.4099,70928.0
2022-05-09 09:30:00,49.9,49.91,48.52,48.83,47380.0,47.9677,47.9773,46.6412,46.9392,47380.0
2022-05-09 10:00:00,48.83,49.15,48.77,48.88,28307.0,46.9392,47.2468,46.8815,46.9872,28307.0
2022-05-09 10:30:00,48.97,49.07,48.47,48.59,29211.0,47.0737,47.1699,46.5931,46.7085,29211.0
2022-05-09 11:00:00,48.59,48.67,48.39,48.45,16421.0,46.7085,46.7854,46.5162,46.5739,16421.0
2022-05-09 11:30:00,48.38,48.9,48.3,48.84,14404.0,46.5066,47.0064,46.4297,46.9488,14404.0
2022-05-09 12:00:00,48.84,49.08,48.68,48.98,16231.0,46.9488,47.1795,46.795,47.0834,16231.0
2022-05-09 12:30:00,48.98,49.01,48.33,48.36,13725.0,47.0834,47.1122,46.4585,46.4874,13725.0
2022-05-09 13:00:00,48.33,48.33,48.09,48.2,11548.0,46.4585,46.4585,46.2278,46.3336,11548.0
2022-05-09 13:30:00,48.3,48.39,47.87,48.26,15080.0,46.4297,46.5162,46.0163,46.3912,15080.0
2022-05-09 14:00:00,48.21,48.54,48.08,48.21,19093.0,46.3432,46.6604,46.2182,46.3432,19093.0
2022-05-09 14:30:00,48.17,48.29,47.98,48.15,17336.0,46.3047,46.4201,46.1221,46.2855,17336.0
2022-05-09 15:00:00,48.17,48.37,47.82,47.88,24648.0,46.3047,46.497,45.9683,46.0259,24648.0
2022-05-09 15:30:00,47.79,48.09,47.63,47.89,129008.0,45.9394,46.2278,45.7856,46.0356,129008.0
2022-05-10 09:30:00,48.1,49.83,45.78,49.11,110954.0,46.2374,47.9004,44.0073,47.2083,110954.0
2022-05-10 10:00:00,49.11,49.12,48.28,48.51,36443.0,47.2083,47.2179,46.4105,46.6315,36443.0
2022-05-10 10:30:00,48.43,49.29,48.28,48.91,45521.0,46.5546,47.3813,46.4105,47.0161,45521.0
2022-05-10 11:00:00,48.91,49.12,48.02,48.29,41567.0,47.0161,47.2179,46.1605,46.4201,41567.0
2022-05-10 11:30:00,48.34,48.65,48.17,48.29,27668.0,46.4681,46.7661,46.3047,46.4201,27668.0
2022-05-10 12:00:00,48.31,48.64,47.53,47.83,29542.0,46.4393,46.7565,45.6895,45.9779,29542.0
2022-05-10 12:30:00,47.84,47.84,47.2,47.61,28845.0,45.9875,45.9875,45.3723,45.7664,28845.0
2022-05-10 13:00:00,47.61,47.97,47.53,47.94,18963.0,45.7664,46.1125,45.6895,46.0836,18963.0
2022-05-10 13:30:00,48.02,48.53,47.9,48.5,23742.0,46.1605,46.6508,46.0452,46.6219,23742.0
2022-05-10 14:00:00,48.47,48.48,48.01,48.01,25683.0,46.5931,46.6027,46.1509,46.1509,25683.0
2022-05-10 14:30:00,48.05,48.72,47.91,48.55,60427.0,46.1894,46.8334,46.0548,46.67,60427.0
2022-05-10 15:00:00,48.57,48.65,48.35,48.49,65339.0,46.6892,46.7661,46.4777,46.6123,65339.0
2022-05-10 15:30:00,48.51,48.52,48.12,48.14,136829.0,46.6315,46.6412,46.2567,46.2759,136829.0
2022-05-11 09:30:00,47.58,48.41,47.58,48.38,19386.0,45.7376,46.5354,45.7376,46.5066,19386.0
2022-05-11 10:00:00,48.41,48.71,48.31,48.44,12770.0,46.5354,46.8238,46.4393,46.5643,12770.0
2022-05-11 10:30:00,48.36,48.36,47.85,48.08,13465.0,46.4874,46.4874,45.9971,46.2182,13465.0
2022-05-11 11:00:00,48.06,48.27,48.03,48.27,17558.0,46.199,46.4008,46.1701,46.4008,17558.0
2022-05-11 11:30:00,48.35,48.42,48.01,48.17,10299.0,46.4777,46.545,46.1509,46.3047,10299.0
2022-05-11 12:00:00,48.06,48.18,47.71,47.71,13110.0,46.199,46.3143,45.8625,45.8625,13110.0
2022-05-11 12:30:00,47.7,47.77,47.19,47.19,12590.0,45.8529,45.9202,45.3627,45.3627,12590.0
2022-05-11 13:00:00,47.22,47.23,46.9,46.97,9436.0,45.3915,45.4011,45.0839,45.1512,9436.0
2022-05-11 13:30:00,46.96,47.21,46.91,47.11,11641.0,45.1416,45.3819,45.0935,45.2858,11641.0
2022-05-11 14:00:00,47.09,47.35,47.05,47.2,20004.0,45.2665,45.5165,45.2281,45.3723,20004.0
2022-05-11 14:30:00,47.15,47.34,47.06,47.2,26698.0,45.3242,45.5069,45.2377,45.3723,26698.0
2022-05-11 15:00:00,47.22,47.23,46.79,46.8,46289.0,45.3915,45.4011,44.9782,44.9878,46289.0
2022-05-11 15:30:00,46.79,46.86,46.3,46.44,93343.0,44.9782,45.0454,44.5071,44.6417,93343.0
2022-05-12 09:30:00,46.08,46.91,46.08,46.64,16370.0,44.2956,45.0935,44.2956,44.834,16370.0
2022-05-12 10:00:00,46.63,47.41,46.62,46.99,19065.0,44.8243,45.5741,44.8147,45.1704,19065.0
2022-05-12 10:30:00,47.0,47.3,46.97,47.17,15333.0,45.18,45.4684,45.1512,45.3434,15333.0
2022-05-12 11:00:00,47.06,47.36,47.06,47.24,70815.0,45.2377,45.5261,45.2377,45.4107,70815.0
2022-05-12 11:30:00,47.25,47.34,46.86,46.91,15258.0,45.4203,45.5069,45.0454,45.0935,15258.0
2022-05-12 12:00:00,46.9,47.21,46.88,47.21,10331.0,45.0839,45.3819,45.0647,45.3819,10331.0
2022-05-12 12:30:00,47.21,47.31,47.05,47.09,7829.0,45.3819,45.478,45.2281,45.2665,7829.0
2022-05-12 13:00:00,47.13,47.24,46.96,46.97,9913.0,45.305,45.4107,45.1416,45.1512,9913.0
2022-05-12 13:30:00,46.92,46.94,46.53,46.76,12654.0,45.1031,45.1223,44.7282,44.9493,12654.0
2022-05-12 14:00:00,46.78,46.86,46.6,46.65,19208.0,44.9685,45.0454,44.7955,44.8436,19208.0
2022-05-12 14:30:00,46.65,46.72,46.4,46.4,15431.0,44.8436,44.9109,44.6033,44.6033,15431.0
2022-05-12 15:00:00,46.44,46.84,46.44,46.74,21452.0,44.6417,45.0262,44.6417,44.9301,21452.0
2022-05-12 15:30:00,46.78,47.44,46.76,47.33,139101.0,44.9685,45.603,44.9493,45.4972,139101.0
2022-05-13 09:30:00,47.61,48.12,47.61,48.08,14496.0,45.7664,46.2567,45.7664,46.2182,14496.0
2022-05-13 10:00:00,48.05,48.34,47.9,48.34,17474.0,46.1894,46.4681,46.0452,46.4681,17474.0
2022-05-13 10:30:00,48.28,48.43,48.16,48.28,18697.0,46.4105,46.5546,46.2951,46.4105,18697.0
2022-05-13 11:00:00,48.27,48.46,48.23,48.41,19417.0,46.4008,46.5835,46.3624,46.5354,19417.0
2022-05-13 11:30:00,48.42,48.62,48.38,48.56,21653.0,46.545,46.7373,46.5066,46.6796,21653.0
2022-05-13 12:00:00,48.56,48.73,48.52,48.68,19811.0,46.6796,46.843,46.6412,46.795,19811.0
2022-05-13 12:30:00,48.66,48.69,48.11,48.29,14669.0,46.7757,46.8046,46.247,46.4201,14669.0
2022-05-13 13:00:00,48.32,48.45,48.11,48.41,18897.0,46.4489,46.5739,46.247,46.5354,18897.0
2022-05-13 13:30:00,48.39,48.49,48.16,48.45,17938.0,46.5162,46.6123,46.2951,46.5739,17938.0
2022-05-13 14:00:00,48.42,48.58,48.28,48.45,29156.0,46.545,46.6988,46.4105,46.5739,29156.0
2022-05-13 14:30:00,48.46,48.82,48.46,48.82,18843.0,46.5835,46.9295,46.5835,46.9295,18843.0
2022-05-13 15:00:00,48.84,48.88,48.72,48.84,19241.0,46.9488,46.9872,46.8334,46.9488,19241.0
2022-05-13 15:30:00,48.84,48.9,48.58,48.73,77361.0,46.9488,47.0064,46.6988,46.843,77361.0
2022-05-16 09:30:00,48.93,49.45,48.91,49.23,21329.0,47.0353,47.5352,47.0161,47.3237,21329.0
2022-05-16 10:00:00,49.25,49.52,48.98,49.52,5797.0,47.3429,47.6024,47.0834,47.6024,5797.0
2022-05-16 10:30:00,49.41,49.42,48.88,48.9,11555.0,47.4967,47.5063,46.9872,47.0064,11555.0
2022-05-16 11:00:00,48.87,48.92,48.79,48.86,5941.0,46.9776,47.0257,46.9007,46.968,5941.0
2022-05-16 11:30:00,48.82,49.25,48.63,49.16,9785.0,46.9295,47.3429,46.7469,47.2564,9785.0
2022-05-16 12:00:00,49.11,49.26,49.08,49.16,6948.0,47.2083,47.3525,47.1795,47.2564,6948.0
2022-05-16 12:30:00,49.19,49.26,49.05,49.07,10081.0,47.2852,47.3525,47.1506,47.1699,10081.0
2022-05-16 13:00:00,49.12,49.38,49.12,49.35,5598.0,47.2179,47.4679,47.2179,47.439,5598.0
2022-05-16 13:30:00,49.4,49.43,49.23,49.32,4056.0,47.4871,47.5159,47.3237,47.4102,4056.0
2022-05-16 14:00:00,49.25,49.35,49.17,49.29,5691.0,47.3429,47.439,47.266,47.3813,5691.0
2022-05-16 14:30:00,49.29,49.33,49.11,49.16,6276.0,47.3813,47.4198,47.2083,47.2564,6276.0
2022-05-16 15:00:00,49.14,49.27,49.07,49.17,10568.0,47.2372,47.3621,47.1699,47.266,10568.0
2022-05-16 15:30:00,49.12,49.37,49.03,49.35,111388.0,47.2179,47.4582,47.1314,47.439,111388.0
2022-05-17 09:30:00,49.8,50.19,49.8,50.03,9666.0,47.8716,48.2465,47.8716,48.0927,9666.0
2022-05-17 10:00:00,50.06,50.28,49.95,49.95,7215.0,48.1215,48.333,48.0158,48.0158,7215.0
2022-05-17 10:30:00,50.01,50.18,49.98,50.13,6521.0,48.0735,48.2369,48.0446,48.1888,6521.0
2022-05-17 11:00:00,50.1,50.59,50.1,50.54,20723.0,48.16,48.631,48.16,48.5829,20723.0
2022-05-17 11:30:00,50.52,50.68,50.46,50.64,19060.0,48.5637,48.7175,48.506,48.6791,19060.0
2022-05-17 12:00:00,50.66,50.73,50.64,50.73,10055.0,48.6983,48.7656,48.6791,48.7656,10055.0
2022-05-17 12:30:00,50.73,50.86,50.65,50.74,7892.0,48.7656,48.8906,48.6887,48.7752,7892.0
2022-05-17 13:00:00,50.65,50.82,50.64,50.64,10238.0,48.6887,48.8521,48.6791,48.6791,10238.0
2022-05-17 13:30:00,50.65,50.76,50.63,50.66,11209.0,48.6887,48.7944,48.6695,48.6983,11209.0
2022-05-17 14:00:00,50.7,50.8,50.45,50.67,23248.0,48.7367,48.8329,48.4964,48.7079,23248.0
2022-05-17 14:30:00,50.62,50.77,50.54,50.64,12250.0,48.6598,48.804,48.5829,48.6791,12250.0
2022-05-17 15:00:00,50.64,50.71,50.4,50.43,11580.0,48.6791,48.7464,48.4484,48.4772,11580.0
2022-05-17 15:30:00,50.43,50.45,50.14,50.26,49442.0,48.4772,48.4964,48.1984,48.3138,49442.0
2022-05-18 09:30:00,50.08,50.22,49.82,50.01,10706.0,48.1408,48.2753,47.8908,48.0735,10706.0
2022-05-18 10:00:00,50.05,50.53,50.0,50.43,18323.0,48.1119,48.5733,48.0639,48.4772,18323.0
2022-05-18 10:30:00,50.46,50.64,50.41,50.46,14352.0,48.506,48.6791,48.458,48.506,14352.0
2022-05-18 11:00:00,50.44,50.52,50.34,50.35,12248.0,48.4868,48.5637,48.3907,48.4003,12248.0
2022-05-18 11:30:00,50.34,50.51,50.23,50.28,13322.0,48.3907,48.5541,48.2849,48.333,13322.0
2022-05-18 12:00:00,50.37,50.37,50.21,50.24,5894.0,48.4195,48.4195,48.2657,48.2946,5894.0
2022-05-18 12:30:00,50.21,50.49,50.21,50.46,9097.0,48.2657,48.5349,48.2657,48.506,9097.0
2022-05-18 13:00:00,50.48,50.48,49.85,50.13,15493.0,48.5253,48.5253,47.9197,48.1888,15493.0
2022-05-18 13:30:00,50.11,50.12,49.91,50.05,15422.0,48.1696,48.1792,47.9773,48.1119,15422.0
2022-05-18 14:00:00,50.01,50.01,49.71,49.84,7743.0,48.0735,48.0735,47.7851,47.91,7743.0
2022-05-18 14:30:00,49.81,50.01,49.73,49.86,22503.0,47.8812,48.0735,47.8043,47.9293,22503.0
2022-05-18 15:00:00,49.88,50.01,49.79,49.87,25814.0,47.9485,48.0735,47.862,47.9389,25814.0
2022-05-18 15:30:00,49.88,50.05,49.86,50.01,66973.0,47.9485,48.1119,47.9293,48.0735,66973.0
2022-05-19 09:30:00,49.5,49.82,49.39,49.44,11245.0,47.7921,48.101,47.6859,47.7341,11245.0
2022-05-19 10:00:00,49.58,49.89,49.56,49.62,7227.0,47.8693,48.1686,47.85,47.9079,7227.0
2022-05-19 10:30:00,49.62,49.72,48.99,48.99,10311.0,47.9079,48.0045,47.2997,47.2997,10311.0
2022-05-19 11:00:00,49.03,49.56,49.03,49.4,25591.0,47.3383,47.85,47.3383,47.6955,25591.0
2022-05-19 11:30:00,49.46,49.91,49.46,49.75,9386.0,47.7535,48.1879,47.7535,48.0335,9386.0
2022-05-19 12:00:00,49.71,49.88,49.51,49.61,13087.0,47.9948,48.159,47.8017,47.8983,13087.0
2022-05-19 12:30:00,49.69,49.73,49.46,49.53,12013.0,47.9755,48.0141,47.7535,47.821,12013.0
2022-05-19 13:00:00,49.6,49.73,49.46,49.69,9534.0,47.8886,48.0141,47.7535,47.9755,9534.0
2022-05-19 13:30:00,49.67,50.36,49.67,50.32,31627.0,47.9562,48.6224,47.9562,48.5838,31627.0
2022-05-19 14:00:00,50.29,50.31,50.08,50.24,23690.0,48.5548,48.5741,48.3521,48.5065,23690.0
2022-05-19 14:30:00,50.22,50.37,50.11,50.32,16737.0,48.4872,48.6321,48.381,48.5838,16737.0
2022-05-19 15:00:00,50.35,50.49,50.13,50.16,15566.0,48.6128,48.7479,48.4003,48.4293,15566.0
2022-05-19 15:30:00,50.15,50.25,50.05,50.1,97784.0,48.4197,48.5162,48.3231,48.3714,97784.0
2022-05-20 09:30:00,50.19,50.22,49.64,49.83,12061.0,48.4583,48.4872,47.9272,48.1107,12061.0
2022-05-20 10:00:00,49.75,49.88,49.61,49.68,13149.0,48.0335,48.159,47.8983,47.9659,13149.0
2022-05-20 10:30:00,49.65,49.65,49.11,49.25,9110.0,47.9369,47.9369,47.4155,47.5507,9110.0
2022-05-20 11:00:00,49.25,49.27,48.86,49.02,12532.0,47.5507,47.57,47.1742,47.3286,12532.0
2022-05-20 11:30:00,48.97,49.2,48.97,49.18,6452.0,47.2804,47.5024,47.2804,47.4831,6452.0
2022-05-20 12:00:00,49.19,49.19,48.81,48.9,4730.0,47.4928,47.4928,47.1259,47.2128,4730.0
2022-05-20 12:30:00,48.94,49.02,48.67,48.97,9248.0,47.2514,47.3286,46.9907,47.2804,9248.0
2022-05-20 13:00:00,48.86,48.95,48.53,48.54,7557.0,47.1742,47.2611,46.8555,46.8652,7557.0
2022-05-20 13:30:00,48.59,49.02,48.59,49.0,11016.0,46.9135,47.3286,46.9135,47.3093,11016.0
2022-05-20 14:00:00,49.08,49.09,48.79,48.83,7378.0,47.3866,47.3962,47.1066,47.1452,7378.0
2022-05-20 14:30:00,48.86,49.19,48.78,49.06,12810.0,47.1742,47.4928,47.0969,47.3673,12810.0
2022-05-20 15:00:00,49.07,49.11,48.77,49.03,55525.0,47.3769,47.4155,47.0873,47.3383,55525.0
2022-05-20 15:30:00,49.04,49.46,48.98,49.3,71296.0,47.348,47.7535,47.29,47.599,71296.0
2022-05-23 09:30:00,49.33,50.0,49.18,49.44,18784.0,47.6279,48.2748,47.4831,47.7341,18784.0
2022-05-23 10:00:00,49.41,49.54,49.28,49.54,10321.0,47.7052,47.8307,47.5797,47.8307,10321.0
2022-05-23 10:30:00,49.55,49.66,49.41,49.55,6291.0,47.8404,47.9466,47.7052,47.8404,6291.0
2022-05-23 11:00:00,49.52,49.69,49.51,49.55,6931.0,47.8114,47.9755,47.8017,47.8404,6931.0
2022-05-23 11:30:00,49.7,49.72,49.46,49.54,7478.0,47.9852,48.0045,47.7535,47.8307,7478.0
2022-05-23 12:00:00,49.51,49.7,49.51,49.6,8772.0,47.8017,47.9852,47.8017,47.8886,8772.0
2022-05-23 12:30:00,49.57,49.64,49.39,49.49,10002.0,47.8597,47.9272,47.6859,47.7824,10002.0
2022-05-23 13:00:00,49.51,49.57,49.38,49.43,6715.0,47.8017,47.8597,47.6762,47.7245,6715.0
2022-05-23 13:30:00,49.4,49.6,49.32,49.58,8383.0,47.6955,47.8886,47.6183,47.8693,8383.0
2022-05-23 14:00:00,49.57,49.62,49.5,49.62,6904.0,47.8597,47.9079,47.7921,47.9079,6904.0
2022-05-23 14:30:00,49.63,49.74,49.62,49.63,5013.0,47.9176,48.0238,47.9079,47.9176,5013.0
2022-05-23 15:00:00,49.64,49.72,49.51,49.58,7634.0,47.9272,48.0045,47.8017,47.8693,7634.0
2022-05-23 15:30:00,49.58,49.7,49.39,49.62,33208.0,47.8693,47.9852,47.6859,47.9079,33208.0
2022-05-24 09:30:00,49.51,49.92,49.22,49.82,11840.0,47.8017,48.1976,47.5217,48.101,11840.0
2022-05-24 10:00:00,49.82,49.82,49.47,49.62,10373.0,48.101,48.101,47.7631,47.9079,10373.0
2022-05-24 10:30:00,49.62,49.66,49.21,49.44,11101.0,47.9079,47.9466,47.5121,47.7341,11101.0
2022-05-24 11:00:00,49.44,49.63,49.43,49.54,10729.0,47.7341,47.9176,47.7245,47.8307,10729.0
2022-05-24 11:30:00,49.55,49.84,49.54,49.76,9313.0,47.8404,48.1203,47.8307,48.0431,9313.0
2022-05-24 12:00:00,49.75,49.9,49.62,49.74,7486.0,48.0335,48.1783,47.9079,48.0238,7486.0
2022-05-24 12:30:00,49.76,49.76,49.61,49.68,6032.0,48.0431,48.0431,47.8983,47.9659,6032.0
2022-05-24 13:00:00,49.61,49.61,49.44,49.53,5222.0,47.8983,47.8983,47.7341,47.821,5222.0
2022-05-24 13:30:00,49.51,49.86,49.47,49.8,7635.0,47.8017,48.1397,47.7631,48.0817,7635.0
2022-05-24 14:00:00,49.77,49.97,49.72,49.96,7439.0,48.0528,48.2459,48.0045,48.2362,7439.0
2022-05-24 14:30:00,49.94,50.15,49.91,49.98,12334.0,48.2169,48.4197,48.1879,48.2555,12334.0
2022-05-24 15:00:00,50.03,50.25,50.03,50.23,13283.0,48.3038,48.5162,48.3038,48.4969,13283.0
2022-05-24 15:30:00,50.23,50.49,50.17,50.28,38189.0,48.4969,48.7479,48.439,48.5452,38189.0
2022-05-25 09:30:00,50.27,50.66,50.09,50.57,10038.0,48.5355,48.9121,48.3617,48.8252,10038.0
2022-05-25 10:00:00,50.53,50.6,50.26,50.6,5005.0,48.7865,48.8541,48.5259,48.8541,5005.0
2022-05-25 10:30:00,50.53,50.69,50.49,50.64,6391.0,48.7865,48.941,48.7479,48.8927,6391.0
2022-05-25 11:00:00,50.65,50.79,50.58,50.66,4663.0,48.9024,49.0376,48.8348,48.9121,4663.0
2022-05-25 11:30:00,50.63,50.63,50.47,50.55,3068.0,48.8831,48.8831,48.7286,48.8059,3068.0
2022-05-25 12:00:00,50.59,50.59,50.24,50.28,2921.0,48.8445,48.8445,48.5065,48.5452,2921.0
2022-05-25 12:30:00,50.31,50.35,50.25,50.28,2302.0,48.5741,48.6128,48.5162,48.5452,2302.0
2022-05-25 13:00:00,50.28,50.34,50.22,50.29,3607.0,48.5452,48.6031,48.4872,48.5548,3607.0
2022-05-25 13:30:00,50.27,50.37,50.24,50.28,7282.0,48.5355,48.6321,48.5065,48.5452,7282.0
2022-05-25 14:00:00,50.27,50.42,50.02,50.25,8070.0,48.5355,48.6803,48.2941,48.5162,8070.0
2022-05-25 14:30:00,50.36,50.39,50.29,50.36,3210.0,48.6224,48.6514,48.5548,48.6224,3210.0
2022-05-25 15:00:00,50.37,50.49,50.33,50.37,11063.0,48.6321,48.7479,48.5934,48.6321,11063.0
2022-05-25 15:30:00,50.39,50.47,50.27,50.34,49016.0,48.6514,48.7286,48.5355,48.6031,49016.0
2022-05-26 09:30:00,50.61,51.08,50.61,50.95,10253.0,48.8638,49.3176,48.8638,49.192,10253.0
2022-05-26 10:00:00,50.86,51.13,50.86,51.05,12871.0,49.1052,49.3658,49.1052,49.2886,12871.0
2022-05-26 10:30:00,51.07,51.47,51.0,51.41,18395.0,49.3079,49.6941,49.2403,49.6362,18395.0
2022-05-26 11:00:00,51.4,51.53,51.34,51.42,11257.0,49.6265,49.752,49.5686,49.6458,11257.0
2022-05-26 11:30:00,51.44,51.44,51.13,51.23,6962.0,49.6651,49.6651,49.3658,49.4624,6962.0
2022-05-26 12:00:00,51.21,51.26,51.1,51.14,3864.0,49.4431,49.4914,49.3369,49.3755,3864.0
2022-05-26 12:30:00,51.15,51.2,51.01,51.06,11008.0,49.3851,49.4334,49.25,49.2983,11008.0
2022-05-26 13:00:00,51.09,51.19,50.96,50.96,5337.0,49.3272,49.4238,49.2017,49.2017,5337.0
2022-05-26 13:30:00,50.96,50.98,50.86,50.9,3304.0,49.2017,49.221,49.1052,49.1438,3304.0
2022-05-26 14:00:00,50.9,50.9,50.73,50.73,8973.0,49.1438,49.1438,48.9796,48.9796,8973.0
2022-05-26 14:30:00,50.75,50.81,50.69,50.76,5858.0,48.9989,49.0569,48.941,49.0086,5858.0
2022-05-26 15:00:00,50.76,50.79,50.59,50.7,10700.0,49.0086,49.0376,48.8445,48.9507,10700.0
2022-05-26 15:30:00,50.71,50.79,50.51,50.62,39985.0,48.9603,49.0376,48.7672,48.8734,39985.0
2022-05-27 09:30:00,51.02,51.42,50.84,50.94,6773.0,49.2596,49.6458,49.0858,49.1824,6773.0
2022-05-27 10:00:00,51.05,51.37,51.05,51.31,6302.0,49.2886,49.5976,49.2886,49.5396,6302.0
2022-05-27 10:30:00,51.33,51.46,51.28,51.28,7870.0,49.5589,49.6845,49.5107,49.5107,7870.0
2022-05-27 11:00:00,51.28,51.31,51.14,51.26,6325.0,49.5107,49.5396,49.3755,49.4914,6325.0
2022-05-27 11:30:00,51.26,51.4,51.26,51.28,4014.0,49.4914,49.6265,49.4914,49.5107,4014.0
2022-05-27 12:00:00,51.32,51.49,51.32,51.42,5045.0,49.5493,49.7134,49.5493,49.6458,5045.0
2022-05-27 12:30:00,51.38,51.42,51.3,51.39,6449.0,49.6072,49.6458,49.53,49.6169,6449.0
2022-05-27 13:00:00,51.39,51.51,51.39,51.46,7753.0,49.6169,49.7327,49.6169,49.6845,7753.0
2022-05-27 13:30:00,51.47,51.5,51.27,51.3,6432.0,49.6941,49.7231,49.501,49.53,6432.0
2022-05-27 14:00:00,51.31,51.42,51.27,51.36,8849.0,49.5396,49.6458,49.501,49.5879,8849.0
2022-05-27 14:30:00,51.36,51.36,51.27,51.28,6073.0,49.5879,49.5879,49.501,49.5107,6073.0
2022-05-27 15:00:00,51.32,51.37,51.25,51.37,8587.0,49.5493,49.5976,49.4817,49.5976,8587.0
2022-05-27 15:30:00,51.36,51.8,51.36,51.75,50197.0,49.5879,50.0127,49.5879,49.9644,50197.0
2022-05-31 09:30:00,51.69,51.98,50.98,51.1,7417.0,49.9065,50.1865,49.221,49.3369,7417.0
2022-05-31 10:00:00,50.86,51.09,50.77,50.9,6758.0,49.1052,49.3272,49.0183,49.1438,6758.0
2022-05-31 10:30:00,51.02,51.14,50.93,51.09,2088.0,49.2596,49.3755,49.1727,49.3272,2088.0
2022-05-31 11:00:00,51.09,51.09,50.82,50.82,1570.0,49.3272,49.3272,49.0665,49.0665,1570.0
2022-05-31 11:30:00,50.8,51.0,50.77,50.95,3274.0,49.0472,49.2403,49.0183,49.192,3274.0
2022-05-31 12:00:00,51.01,51.11,50.95,50.98,1920.0,49.25,49.3465,49.192,49.221,1920.0
2022-05-31 12:30:00,50.95,51.23,50.95,51.12,4101.0,49.192,49.4624,49.192,49.3562,4101.0
2022-05-31 13:00:00,51.02,51.08,50.98,51.04,1891.0,49.2596,49.3176,49.221,49.2789,1891.0
2022-05-31 13:30:00,50.99,51.26,50.98,51.24,4456.0,49.2307,49.4914,49.221,49.472,4456.0
2022-05-31 14:00:00,51.2,51.21,51.1,51.1,2028.0,49.4334,49.4431,49.3369,49.3369,2028.0
2022-05-31 14:30:00,51.11,51.25,50.88,50.97,4277.0,49.3465,49.4817,49.1245,49.2114,4277.0
2022-05-31 15:00:00,50.97,51.15,50.77,51.08,25086.0,49.2114,49.3851,49.0183,49.3176,25086.0
2022-05-31 15:30:00,51.2,51.3,51.03,51.2,23843.0,49.4334,49.53,49.2693,49.4334,23843.0
2022-06-01 09:30:00,51.46,51.46,50.69,50.72,17337.0,49.6845,49.6845,48.941,48.97,17337.0
2022-06-01 10:00:00,50.72,50.73,50.23,50.27,13242.0,48.97,48.9796,48.4969,48.5355,13242.0
2022-06-01 10:30:00,50.26,50.35,50.11,50.28,11043.0,48.5259,48.6128,48.381,48.5452,11043.0
2022-06-01 11:00:00,50.26,50.26,50.07,50.14,21247.0,48.5259,48.5259,48.3424,48.41,21247.0
2022-06-01 11:30:00,50.14,50.19,50.07,50.12,23837.0,48.41,48.4583,48.3424,48.3907,23837.0
2022-06-01 12:00:00,50.12,50.19,50.06,50.14,14109.0,48.3907,48.4583,48.3328,48.41,14109.0
2022-06-01 12:30:00,50.17,50.27,50.15,50.24,7771.0,48.439,48.5355,48.4197,48.5065,7771.0
2022-06-01 13:00:00,50.24,50.5,50.24,50.45,5859.0,48.5065,48.7576,48.5065,48.7093,5859.0
2022-06-01 13:30:00,50.46,50.48,50.31,50.35,12344.0,48.719,48.7383,48.5741,48.6128,12344.0
2022-06-01 14:00:00,50.3,50.46,50.19,50.41,12076.0,48.5645,48.719,48.4583,48.6707,12076.0
2022-06-01 14:30:00,50.4,50.43,50.25,50.25,11558.0,48.661,48.69,48.5162,48.5162,11558.0
2022-06-01 15:00:00,50.26,50.57,50.26,50.45,14623.0,48.5259,48.8252,48.5259,48.7093,14623.0
2022-06-01 15:30:00,50.43,50.54,50.25,50.33,80487.0,48.69,48.7962,48.5162,48.5934,80487.0
2022-06-02 09:30:00,50.48,50.86,50.14,50.14,7966.0,48.7383,49.1052,48.41,48.41,7966.0
2022-06-02 10:00:00,50.26,50.41,50.1,50.3,5876.0,48.5259,48.6707,48.3714,48.5645,5876.0
2022-06-02 10:30:00,50.29,50.63,50.19,50.38,22716.0,48.5548,48.8831,48.4583,48.6417,22716.0
2022-06-02 11:00:00,50.42,50.54,50.38,50.41,15373.0,48.6803,48.7962,48.6417,48.6707,15373.0
2022-06-02 11:30:00,50.44,50.5,50.31,50.38,18837.0,48.6996,48.7576,48.5741,48.6417,18837.0
2022-06-02 12:00:00,50.39,50.5,50.38,50.48,13597.0,48.6514,48.7576,48.6417,48.7383,13597.0
2022-06-02 12:30:00,50.47,50.48,50.39,50.46,12826.0,48.7286,48.7383,48.6514,48.719,12826.0
2022-06-02 13:00:00,50.48,50.55,50.41,50.43,12022.0,48.7383,48.8059,48.6707,48.69,12022.0
2022-06-02 13:30:00,50.45,50.48,50.41,50.45,19377.0,48.7093,48.7383,48.6707,48.7093,19377.0
2022-06-02 14:00:00,50.46,50.47,50.4,50.4,20047.0,48.719,48.7286,48.661,48.661,20047.0
2022-06-02 14:30:00,50.4,50.4,50.29,50.29,32591.0,48.661,48.661,48.5548,48.5548,32591.0
2022-06-02 15:00:00,50.31,50.44,50.29,50.4,33932.0,48.5741,48.6996,48.5548,48.661,33932.0
2022-06-02 15:30:00,50.4,50.88,50.33,50.86,115563.0,48.661,49.1245,48.5934,49.1052,115563.0
2022-06-03 09:30:00,50.99,50.99,50.67,50.85,21227.0,49.2307,49.2307,48.9217,49.0955,21227.0
2022-06-03 10:00:00,50.79,51.26,50.78,51.25,3014.0,49.0376,49.4914,49.0279,49.4817,3014.0
2022-06-03 10:30:00,51.2,51.29,51.1,51.21,3609.0,49.4334,49.5203,49.3369,49.4431,3609.0
2022-06-03 11:00:00,51.12,51.16,51.01,51.06,5143.0,49.3562,49.3948,49.25,49.2983,5143.0
2022-06-03 11:30:00,51.06,51.11,50.93,50.99,3670.0,49.2983,49.3465,49.1727,49.2307,3670.0
2022-06-03 12:00:00,51.01,51.23,50.96,51.13,3903.0,49.25,49.4624,49.2017,49.3658,3903.0
2022-06-03 12:30:00,51.16,51.35,51.14,51.35,14310.0,49.3948,49.5782,49.3755,49.5782,14310.0
2022-06-03 13:00:00,51.38,51.46,51.24,51.34,4218.0,49.6072,49.6845,49.472,49.5686,4218.0
2022-06-03 13:30:00,51.33,51.41,51.3,51.39,6146.0,49.5589,49.6362,49.53,49.6169,6146.0
2022-06-03 14:00:00,51.36,51.56,51.34,51.53,5648.0,49.5879,49.781,49.5686,49.752,5648.0
2022-06-03 14:30:00,51.53,51.53,51.34,51.37,10516.0,49.752,49.752,49.5686,49.5976,10516.0
2022-06-03 15:00:00,51.39,51.51,51.3,51.32,8558.0,49.6169,49.7327,49.53,49.5493,8558.0
2022-06-03 15:30:00,51.35,51.4,51.24,51.25,26198.0,49.5782,49.6265,49.472,49.4817,26198.0
2022-06-06 09:30:00,51.55,51.55,50.99,51.33,17294.0,49.7713,49.7713,49.2307,49.5589,17294.0
2022-06-06 10:00:00,51.42,51.65,51.37,51.65,4474.0,49.6458,49.8679,49.5976,49.8679,4474.0
2022-06-06 10:30:00,51.68,51.98,51.59,51.98,6919.0,49.8969,50.1865,49.81,50.1865,6919.0
2022-06-06 11:00:00,51.91,52.01,51.89,51.91,7124.0,50.1189,50.2155,50.0996,50.1189,7124.0
2022-06-06 11:30:00,51.92,52.01,51.86,51.93,7844.0,50.1286,50.2155,50.0707,50.1382,7844.0
2022-06-06 12:00:00,51.94,51.99,51.89,51.9,11153.0,50.1479,50.1962,50.0996,50.1093,11153.0
2022-06-06 12:30:00,51.9,51.9,51.56,51.61,8016.0,50.1093,50.1093,49.781,49.8293,8016.0
2022-06-06 13:00:00,51.64,51.64,51.5,51.55,3534.0,49.8582,49.8582,49.7231,49.7713,3534.0
2022-06-06 13:30:00,51.54,51.74,51.51,51.74,5761.0,49.7617,49.9548,49.7327,49.9548,5761.0
2022-06-06 14:00:00,51.72,51.74,51.5,51.54,9123.0,49.9355,49.9548,49.7231,49.7617,9123.0
2022-06-06 14:30:00,51.51,51.61,51.5,51.58,4013.0,49.7327,49.8293,49.7231,49.8003,4013.0
2022-06-06 15:00:00,51.56,51.68,51.5,51.58,8856.0,49.781,49.8969,49.7231,49.8003,8856.0
2022-06-06 15:30:00,51.55,51.72,51.53,51.6,64027.0,49.7713,49.9355,49.752,49.8196,64027.0
2022-06-07 09:30:00,51.18,51.59,51.18,51.58,13880.0,49.4141,49.81,49.4141,49.8003,13880.0
2022-06-07 10:00:00,51.57,51.61,51.4,51.44,9519.0,49.7907,49.8293,49.6265,49.6651,9519.0
2022-06-07 10:30:00,51.54,51.76,51.49,51.74,4388.0,49.7617,49.9741,49.7134,49.9548,4388.0
2022-06-07 11:00:00,51.84,51.84,51.7,51.7,6911.0,50.0513,50.0513,49.9162,49.9162,6911.0
2022-06-07 11:30:00,51.75,51.8,51.7,51.8,9319.0,49.9644,50.0127,49.9162,50.0127,9319.0
2022-06-07 12:00:00,51.81,51.88,51.75,51.86,6345.0,50.0224,50.09,49.9644,50.0707,6345.0
2022-06-07 12:30:00,51.85,51.93,51.83,51.84,9771.0,50.061,50.1382,50.0417,50.0513,9771.0
2022-06-07 13:00:00,51.85,51.96,51.81,51.96,7491.0,50.061,50.1672,50.0224,50.1672,7491.0
2022-06-07 13:30:00,51.97,52.03,51.95,52.03,7602.0,50.1769,50.2348,50.1575,50.2348,7602.0
2022-06-07 14:00:00,52.03,52.33,52.02,52.11,13722.0,50.2348,50.5244,50.2251,50.312,13722.0
2022-06-07 14:30:00,52.13,52.19,52.02,52.09,7845.0,50.3313,50.3893,50.2251,50.2927,7845.0
2022-06-07 15:00:00,52.1,52.19,52.07,52.12,7865.0,50.3024,50.3893,50.2734,50.3217,7865.0
2022-06-07 15:30:00,52.13,52.31,52.11,52.28,80006.0,50.3313,50.5051,50.312,50.4762,80006.0
2022-06-08 09:30:00,52.17,52.51,51.84,52.25,21532.0,50.37,50.6982,50.0513,50.4472,21532.0
2022-06-08 10:00:00,52.14,52.17,51.96,52.16,13363.0,50.341,50.37,50.1672,50.3603,13363.0
2022-06-08 10:30:00,52.17,52.19,52.02,52.1,5321.0,50.37,50.3893,50.2251,50.3024,5321.0
2022-06-08 11:00:00,52.11,52.18,52.06,52.08,2800.0,50.312,50.3796,50.2638,50.2831,2800.0
2022-06-08 11:30:00,52.1,52.12,51.92,52.0,6467.0,50.3024,50.3217,50.1286,50.2058,6467.0
2022-06-08 12:00:00,52.05,52.13,51.97,52.03,3674.0,50.2541,50.3313,50.1769,50.2348,3674.0
2022-06-08 12:30:00,52.0,52.01,51.7,51.74,7299.0,50.2058,50.2155,49.9162,49.9548,7299.0
2022-06-08 13:00:00,51.73,51.86,51.7,51.75,1902.0,49.9451,50.0707,49.9162,49.9644,1902.0
2022-06-08 13:30:00,51.7,51.73,51.51,51.51,6554.0,49.9162,49.9451,49.7327,49.7327,6554.0
2022-06-08 14:00:00,51.54,51.57,51.44,51.49,11343.0,49.7617,49.7907,49.6651,49.7134,11343.0
2022-06-08 14:30:00,51.51,51.56,51.4,51.44,5574.0,49.7327,49.781,49.6265,49.6651,5574.0
2022-06-08 15:00:00,51.44,51.64,51.41,51.64,7088.0,49.6651,49.8582,49.6362,49.8582,7088.0
2022-06-08 15:30:00,51.65,51.75,51.59,51.62,27613.0,49.8679,49.9644,49.81,49.8389,27613.0
2022-06-09 09:30:00,52.08,53.62,52.08,53.54,75000.0,50.2831,51.7699,50.2831,51.6927,75000.0
2022-06-09 10:00:00,53.54,54.3,53.45,54.09,53932.0,51.6927,52.4265,51.6058,52.2237,53932.0
2022-06-09 10:30:00,54.07,54.2,53.25,53.54,24182.0,52.2044,52.3299,51.4127,51.6927,24182.0
2022-06-09 11:00:00,53.55,53.55,53.25,53.39,28257.0,51.7023,51.7023,51.4127,51.5479,28257.0
2022-06-09 11:30:00,53.39,53.45,53.18,53.29,17064.0,51.5479,51.6058,51.3451,51.4513,17064.0
2022-06-09 12:00:00,53.27,53.46,53.25,53.46,23066.0,51.432,51.6154,51.4127,51.6154,23066.0
2022-06-09 12:30:00,53.43,53.81,53.43,53.81,11329.0,51.5865,51.9534,51.5865,51.9534,11329.0
2022-06-09 13:00:00,53.82,54.1,53.82,53.87,11959.0,51.963,52.2334,51.963,52.0113,11959.0
2022-06-09 13:30:00,53.85,54.11,53.71,54.11,10833.0,51.992,52.243,51.8568,52.243,10833.0
2022-06-09 14:00:00,54.1,54.12,53.91,54.12,16501.0,52.2334,52.2527,52.0499,52.2527,16501.0
2022-06-09 14:30:00,54.12,54.4,54.09,54.33,35597.0,52.2527,52.523,52.2237,52.4554,35597.0
2022-06-09 15:00:00,54.3,54.58,54.26,54.36,42817.0,52.4265,52.6968,52.3878,52.4844,42817.0
2022-06-09 15:30:00,54.35,54.37,54.08,54.16,174112.0,52.4747,52.494,52.2141,52.2913,174112.0
2022-06-10 09:30:00,53.4,53.7,53.11,53.11,48963.0,51.5575,51.8472,51.2775,51.2775,48963.0
2022-06-10 10:00:00,53.12,53.12,52.65,52.72,32804.0,51.2872,51.2872,50.8334,50.901,32804.0
2022-06-10 10:30:00,52.73,53.3,52.69,53.08,36064.0,50.9106,51.461,50.872,51.2486,36064.0
2022-06-10 11:00:00,53.08,53.35,52.72,52.8,26602.0,51.2486,51.5092,50.901,50.9782,26602.0
2022-06-10 11:30:00,52.81,52.84,52.58,52.78,22571.0,50.9879,51.0168,50.7658,50.9589,22571.0
2022-06-10 12:00:00,52.78,52.99,52.73,52.91,28723.0,50.9589,51.1617,50.9106,51.0844,28723.0
2022-06-10 12:30:00,52.91,52.96,52.57,52.71,19220.0,51.0844,51.1327,50.7562,50.8913,19220.0
2022-06-10 13:00:00,52.74,52.87,52.66,52.86,13721.0,50.9203,51.0458,50.843,51.0361,13721.0
2022-06-10 13:30:00,52.95,52.97,52.8,52.95,31576.0,51.123,51.1424,50.9782,51.123,31576.0
2022-06-10 14:00:00,52.89,53.08,52.84,52.92,43030.0,51.0651,51.2486,51.0168,51.0941,43030.0
2022-06-10 14:30:00,52.93,53.28,52.92,53.25,53333.0,51.1037,51.4417,51.0941,51.4127,53333.0
2022-06-10 15:00:00,53.23,53.47,53.11,53.45,43053.0,51.3934,51.6251,51.2775,51.6058,43053.0
2022-06-10 15:30:00,53.44,53.52,53.03,53.15,148384.0,51.5961,51.6734,51.2003,51.3161,148384.0
2022-06-13 09:30:00,52.31,52.31,51.53,51.98,34943.0,50.5051,50.5051,49.752,50.1865,34943.0
2022-06-13 10:00:00,51.97,51.97,51.31,51.41,27422.0,50.1769,50.1769,49.5396,49.6362,27422.0
2022-06-13 10:30:00,51.41,51.43,51.11,51.41,30716.0,49.6362,49.6555,49.3465,49.6362,30716.0
2022-06-13 11:00:00,51.41,51.77,51.31,51.73,21608.0,49.6362,49.9838,49.5396,49.9451,21608.0
2022-06-13 11:30:00,51.73,52.11,51.68,52.09,19802.0,49.9451,50.312,49.8969,50.2927,19802.0
2022-06-13 12:00:00,52.09,52.45,52.04,52.19,14578.0,50.2927,50.6403,50.2444,50.3893,14578.0
2022-06-13 12:30:00,52.15,52.35,52.15,52.27,58397.0,50.3506,50.5437,50.3506,50.4665,58397.0
2022-06-13 13:00:00,52.27,52.58,52.13,52.53,57196.0,50.4665,50.7658,50.3313,50.7175,57196.0
2022-06-13 13:30:00,52.55,53.2,52.48,53.14,51476.0,50.7368,51.3644,50.6693,51.3065,51476.0
2022-06-13 14:00:00,53.15,53.16,52.46,52.48,37657.0,51.3161,51.3258,50.6499,50.6693,37657.0
2022-06-13 14:30:00,52.51,52.75,52.39,52.6,27007.0,50.6982,50.9299,50.5824,50.7851,27007.0
2022-06-13 15:00:00,52.58,52.85,52.43,52.43,101771.0,50.7658,51.0265,50.621,50.621,101771.0
2022-06-13 15:30:00,52.38,52.4,51.83,52.24,139601.0,50.5727,50.592,50.0417,50.4375,139601.0
2022-06-14 09:30:00,52.18,52.62,52.01,52.49,18384.0,50.3796,50.8044,50.2155,50.6789,18384.0
2022-06-14 10:00:00,52.54,52.55,52.08,52.18,18076.0,50.7272,50.7368,50.2831,50.3796,18076.0
2022-06-14 10:30:00,52.19,52.57,52.09,52.46,21670.0,50.3893,50.7562,50.2927,50.6499,21670.0
2022-06-14 11:00:00,52.47,52.59,51.97,52.11,24672.0,50.6596,50.7755,50.1769,50.312,24672.0
2022-06-14 11:30:00,52.1,52.47,51.91,52.45,26879.0,50.3024,50.6596,50.1189,50.6403,26879.0
2022-06-14 12:00:00,52.44,52.49,52.07,52.11,31867.0,50.6306,50.6789,50.2734,50.312,31867.0
2022-06-14 12:30:00,52.11,52.13,51.63,51.69,27519.0,50.312,50.3313,49.8486,49.9065,27519.0
2022-06-14 13:00:00,51.69,51.97,51.58,51.86,22993.0,49.9065,50.1769,49.8003,50.0707,22993.0
2022-06-14 13:30:00,51.87,51.87,51.61,51.71,22467.0,50.0803,50.0803,49.8293,49.9258,22467.0
2022-06-14 14:00:00,51.73,51.94,51.72,51.79,21498.0,49.9451,50.1479,49.9355,50.0031,21498.0
2022-06-14 14:30:00,51.75,51.86,51.7,51.78,37484.0,49.9644,50.0707,49.9162,49.9934,37484.0
2022-06-14 15:00:00,51.8,51.86,51.55,51.79,43405.0,50.0127,50.0707,49.7713,50.0031,43405.0
2022-06-14 15:30:00,51.79,51.9,51.67,51.84,143920.0,50.0031,50.1093,49.8872,50.0513,143920.0
2022-06-15 09:30:00,51.95,52.2,51.26,51.44,20526.0,50.1575,50.3989,49.4914,49.6651,20526.0
2022-06-15 10:00:00,51.43,52.11,51.32,52.11,38830.0,49.6555,50.312,49.5493,50.312,38830.0
2022-06-15 10:30:00,52.15,52.16,51.39,51.51,19303.0,50.3506,50.3603,49.6169,49.7327,19303.0
2022-06-15 11:00:00,51.46,51.49,51.33,51.49,24595.0,49.6845,49.7134,49.5589,49.7134,24595.0
2022-06-15 11:30:00,51.52,51.52,51.25,51.33,9688.0,49.7424,49.7424,49.4817,49.5589,9688.0
2022-06-15 12:00:00,51.35,51.38,51.19,51.37,9047.0,49.5782,49.6072,49.4238,49.5976,9047.0
2022-06-15 12:30:00,51.4,51.48,51.12,51.16,10993.0,49.6265,49.7038,49.3562,49.3948,10993.0
2022-06-15 13:00:00,51.16,51.25,51.15,51.22,8194.0,49.3948,49.4817,49.3851,49.4527,8194.0
2022-06-15 13:30:00,51.21,51.34,51.08,51.34,13364.0,49.4431,49.5686,49.3176,49.5686,13364.0
2022-06-15 14:00:00,51.28,51.33,50.82,50.84,12167.0,49.5107,49.5589,49.0665,49.0858,12167.0
2022-06-15 14:30:00,50.84,51.63,50.48,51.11,33015.0,49.0858,49.8486,48.7383,49.3465,33015.0
2022-06-15 15:00:00,51.13,51.38,50.91,51.38,16699.0,49.3658,49.6072,49.1534,49.6072,16699.0
2022-06-15 15:30:00,51.38,51.67,51.2,51.23,84301.0,49.6072,49.8872,49.4334,49.4624,84301.0
2022-06-16 09:30:00,50.66,50.82,50.11,50.26,10492.0,48.9121,49.0665,48.381,48.5259,10492.0
2022-06-16 10:00:00,50.19,50.35,50.11,50.3,20537.0,48.4583,48.6128,48.381,48.5645,20537.0
2022-06-16 10:30:00,50.27,50.27,49.35,49.49,24405.0,48.5355,48.5355,47.6473,47.7824,24405.0
2022-06-16 11:00:00,49.49,49.94,49.44,49.77,17823.0,47.7824,48.2169,47.7341,48.0528,17823.0
2022-06-16 11:30:00,49.7,49.76,49.55,49.65,8455.0,47.9852,48.0431,47.8404,47.9369,8455.0
2022-06-16 12:00:00,49.64,49.64,49.35,49.45,12318.0,47.9272,47.9272,47.6473,47.7438,12318.0
2022-06-16 12:30:00,49.48,49.49,49.24,49.3,9352.0,47.7728,47.7824,47.541,47.599,9352.0
2022-06-16 13:00:00,49.31,49.63,49.31,49.61,9873.0,47.6086,47.9176,47.6086,47.8983,9873.0
2022-06-16 13:30:00,49.58,49.71,49.49,49.56,15768.0,47.8693,47.9948,47.7824,47.85,15768.0
2022-06-16 14:00:00,49.55,49.62,49.35,49.44,20006.0,47.8404,47.9079,47.6473,47.7341,20006.0
2022-06-16 14:30:00,49.41,49.45,49.23,49.28,23257.0,47.7052,47.7438,47.5314,47.5797,23257.0
2022-06-16 15:00:00,49.29,49.66,49.29,49.53,43105.0,47.5893,47.9466,47.5893,47.821,43105.0
2022-06-16 15:30:00,49.53,49.53,49.18,49.3,107016.0,47.821,47.821,47.4831,47.599,107016.0
2022-06-17 09:30:00,49.16,50.07,49.16,49.95,54880.0,47.4638,48.3424,47.4638,48.2266,54880.0
2022-06-17 10:00:00,49.96,50.01,49.49,49.61,75966.0,48.2362,48.2845,47.7824,47.8983,75966.0
2022-06-17 10:30:00,49.6,49.6,49.27,49.44,27830.0,47.8886,47.8886,47.57,47.7341,27830.0
2022-06-17 11:00:00,49.41,49.71,49.38,49.61,20047.0,47.7052,47.9948,47.6762,47.8983,20047.0
2022-06-17 11:30:00,49.67,49.74,49.54,49.71,20650.0,47.9562,48.0238,47.8307,47.9948,20650.0
2022-06-17 12:00:00,49.67,49.96,49.56,49.9,28877.0,47.9562,48.2362,47.85,48.1783,28877.0
2022-06-17 12:30:00,49.9,50.03,49.83,49.99,30680.0,48.1783,48.3038,48.1107,48.2652,30680.0
2022-06-17 13:00:00,49.97,50.31,49.9,49.9,58744.0,48.2459,48.5741,48.1783,48.1783,58744.0
2022-06-17 13:30:00,49.85,50.26,49.79,50.16,23031.0,48.13,48.5259,48.0721,48.4293,23031.0
2022-06-17 14:00:00,50.17,50.21,49.99,50.0,25352.0,48.439,48.4776,48.2652,48.2748,25352.0
2022-06-17 14:30:00,49.96,50.22,49.87,50.19,40639.0,48.2362,48.4872,48.1493,48.4583,40639.0
2022-06-17 15:00:00,50.19,50.39,50.03,50.24,42004.0,48.4583,48.6514,48.3038,48.5065,42004.0
2022-06-17 15:30:00,50.23,50.27,49.8,49.93,425003.0,48.4969,48.5355,48.0817,48.2072,425003.0
2022-06-21 09:30:00,50.59,50.59,49.79,49.88,33239.0,48.8445,48.8445,48.0721,48.159,33239.0
2022-06-21 10:00:00,49.97,50.55,49.97,50.53,21193.0,48.2459,48.8059,48.2459,48.7865,21193.0
2022-06-21 10:30:00,50.54,50.66,50.45,50.61,13401.0,48.7962,48.9121,48.7093,48.8638,13401.0
2022-06-21 11:00:00,50.62,50.63,50.42,50.52,10947.0,48.8734,48.8831,48.6803,48.7769,10947.0
2022-06-21 11:30:00,50.54,50.61,50.38,50.5,8859.0,48.7962,48.8638,48.6417,48.7576,8859.0
2022-06-21 12:00:00,50.49,50.7,50.45,50.7,19520.0,48.7479,48.9507,48.7093,48.9507,19520.0
2022-06-21 12:30:00,50.7,50.75,50.59,50.69,8552.0,48.9507,48.9989,48.8445,48.941,8552.0
2022-06-21 13:00:00,50.71,50.76,50.44,50.53,15668.0,48.9603,49.0086,48.6996,48.7865,15668.0
2022-06-21 13:30:00,50.54,50.73,50.54,50.61,19191.0,48.7962,48.9796,48.7962,48.8638,19191.0
2022-06-21 14:00:00,50.63,50.72,50.62,50.65,17822.0,48.8831,48.97,48.8734,48.9024,17822.0
2022-06-21 14:30:00,50.67,50.89,50.66,50.77,35339.0,48.9217,49.1341,48.9121,49.0183,35339.0
2022-06-21 15:00:00,50.77,50.83,50.66,50.71,18222.0,49.0183,49.0762,48.9121,48.9603,18222.0
2022-06-21 15:30:00,50.72,50.8,50.59,50.59,66564.0,48.97,49.0472,48.8445,48.8445,66564.0
2022-06-22 09:30:00,49.99,50.12,49.52,49.81,164033.0,48.2652,48.3907,47.8114,48.0914,164033.0
2022-06-22 10:00:00,49.65,50.18,49.59,50.18,40096.0,47.9369,48.4486,47.879,48.4486,40096.0
2022-06-22 10:30:00,50.21,50.37,50.11,50.22,11429.0,48.4776,48.6321,48.381,48.4872,11429.0
2022-06-22 11:00:00,50.19,50.32,50.12,50.29,39170.0,48.4583,48.5838,48.3907,48.5548,39170.0
2022-06-22 11:30:00,50.29,50.39,50.11,50.11,12436.0,48.5548,48.6514,48.381,48.381,12436.0
2022-06-22 12:00:00,50.24,50.24,49.96,50.16,13828.0,48.5065,48.5065,48.2362,48.4293,13828.0
2022-06-22 12:30:00,50.15,50.33,50.14,50.28,9170.0,48.4197,48.5934,48.41,48.5452,9170.0
2022-06-22 13:00:00,50.24,50.29,50.15,50.24,64846.0,48.5065,48.5548,48.4197,48.5065,64846.0
2022-06-22 13:30:00,50.25,50.4,50.23,50.26,21634.0,48.5162,48.661,48.4969,48.5259,21634.0
2022-06-22 14:00:00,50.25,50.44,50.25,50.3,9053.0,48.5162,48.6996,48.5162,48.5645,9053.0
2022-06-22 14:30:00,50.31,50.35,50.23,50.23,11167.0,48.5741,48.6128,48.4969,48.4969,11167.0
2022-06-22 15:00:00,50.23,50.24,50.11,50.11,20733.0,48.4969,48.5065,48.381,48.381,20733.0
2022-06-22 15:30:00,50.1,50.44,50.08,50.27,53917.0,48.3714,48.6996,48.3521,48.5355,53917.0
2022-06-23 09:30:00,50.32,50.94,50.32,50.94,19900.0,48.5838,49.1824,48.5838,49.1824,19900.0
2022-06-23 10:00:00,50.95,51.09,50.75,50.75,12884.0,49.192,49.3272,48.9989,48.9989,12884.0
2022-06-23 10:30:00,50.77,50.78,50.63,50.76,11670.0,49.0183,49.0279,48.8831,49.0086,11670.0
2022-06-23 11:00:00,50.79,50.86,50.62,50.83,12744.0,49.0376,49.1052,48.8734,49.0762,12744.0
2022-06-23 11:30:00,50.85,50.85,50.46,50.46,14842.0,49.0955,49.0955,48.719,48.719,14842.0
2022-06-23 12:00:00,50.44,50.67,50.31,50.31,22375.0,48.6996,48.9217,48.5741,48.5741,22375.0
2022-06-23 12:30:00,50.3,50.47,50.15,50.36,13757.0,48.5645,48.7286,48.4197,48.6224,13757.0
2022-06-23 13:00:00,50.34,50.39,50.09,50.17,16438.0,48.6031,48.6514,48.3617,48.439,16438.0
2022-06-23 13:30:00,50.17,50.26,50.11,50.22,19020.0,48.439,48.5259,48.381,48.4872,19020.0
2022-06-23 14:00:00,50.23,50.33,50.19,50.32,17120.0,48.4969,48.5934,48.4583,48.5838,17120.0
2022-06-23 14:30:00,50.31,50.41,50.29,50.31,16665.0,48.5741,48.6707,48.5548,48.5741,16665.0
2022-06-23 15:00:00,50.3,50.65,50.24,50.65,19049.0,48.5645,48.9024,48.5065,48.9024,19049.0
2022-06-23 15:30:00,50.65,50.77,50.49,50.6,73841.0,48.9024,49.0183,48.7479,48.8541,73841.0
2022-06-24 09:30:00,51.23,51.44,51.0,51.3,12242.0,49.4624,49.6651,49.2403,49.53,12242.0
2022-06-24 10:00:00,51.33,52.06,51.32,51.75,13618.0,49.5589,50.2638,49.5493,49.9644,13618.0
2022-06-24 10:30:00,51.75,52.14,51.75,52.07,16673.0,49.9644,50.341,49.9644,50.2734,16673.0
2022-06-24 11:00:00,52.05,52.21,52.04,52.14,16755.0,50.2541,50.4086,50.2444,50.341,16755.0
2022-06-24 11:30:00,52.18,52.28,52.13,52.13,8444.0,50.3796,50.4762,50.3313,50.3313,8444.0
2022-06-24 12:00:00,52.24,52.28,52.16,52.26,7553.0,50.4375,50.4762,50.3603,50.4568,7553.0
2022-06-24 12:30:00,52.26,52.37,52.05,52.3,15968.0,50.4568,50.5631,50.2541,50.4955,15968.0
2022-06-24 13:00:00,52.33,52.61,52.33,52.59,30026.0,50.5244,50.7948,50.5244,50.7755,30026.0
2022-06-24 13:30:00,52.61,52.66,52.32,52.53,21802.0,50.7948,50.843,50.5148,50.7175,21802.0
2022-06-24 14:00:00,52.57,52.57,52.22,52.34,19712.0,50.7562,50.7562,50.4182,50.5341,19712.0
2022-06-24 14:30:00,52.39,52.62,52.32,52.6,20176.0,50.5824,50.8044,50.5148,50.7851,20176.0
2022-06-24 15:00:00,52.6,52.77,52.47,52.49,24735.0,50.7851,50.9493,50.6596,50.6789,24735.0
2022-06-24 15:30:00,52.52,53.17,52.38,53.16,132626.0,50.7079,51.3355,50.5727,51.3258,132626.0
2022-06-27 09:30:00,53.56,53.56,52.79,52.79,19698.0,51.712,51.712,50.9686,50.9686,19698.0
2022-06-27 10:00:00,52.86,53.53,52.82,53.53,22437.0,51.0361,51.683,50.9975,51.683,22437.0
2022-06-27 10:30:00,53.53,53.75,53.52,53.64,13795.0,51.683,51.8954,51.6734,51.7892,13795.0
2022-06-27 11:00:00,53.62,53.91,53.55,53.82,11807.0,51.7699,52.0499,51.7023,51.963,11807.0
2022-06-27 11:30:00,53.8,53.94,53.68,53.93,13142.0,51.9437,52.0789,51.8279,52.0692,13142.0
2022-06-27 12:00:00,53.91,54.07,53.88,54.0,14984.0,52.0499,52.2044,52.021,52.1368,14984.0
2022-06-27 12:30:00,53.99,54.27,53.94,54.18,15866.0,52.1272,52.3975,52.0789,52.3106,15866.0
2022-06-27 13:00:00,54.22,54.26,54.02,54.16,6410.0,52.3492,52.3878,52.1561,52.2913,6410.0
2022-06-27 13:30:00,54.12,54.19,53.98,54.02,6476.0,52.2527,52.3203,52.1175,52.1561,6476.0
2022-06-27 14:00:00,54.0,54.1,53.97,54.01,12343.0,52.1368,52.2334,52.1078,52.1465,12343.0
2022-06-27 14:30:00,54.06,54.11,53.98,54.01,8200.0,52.1947,52.243,52.1175,52.1465,8200.0
2022-06-27 15:00:00,54.04,54.1,53.93,54.0,19379.0,52.1754,52.2334,52.0692,52.1368,19379.0
2022-06-27 15:30:00,54.0,54.0,53.53,53.79,84347.0,52.1368,52.1368,51.683,51.9341,84347.0
2022-06-28 09:30:00,54.01,54.6,53.89,54.56,16254.0,52.1465,52.7161,52.0306,52.6775,16254.0
2022-06-28 10:00:00,54.44,54.75,54.38,54.54,13747.0,52.5616,52.8609,52.5037,52.6582,13747.0
2022-06-28 10:30:00,54.47,54.6,54.26,54.6,43575.0,52.5906,52.7161,52.3878,52.7161,43575.0
2022-06-28 11:00:00,54.52,54.66,54.2,54.23,7559.0,52.6389,52.774,52.3299,52.3589,7559.0
2022-06-28 11:30:00,54.22,54.28,53.53,53.57,14633.0,52.3492,52.4072,51.683,51.7216,14633.0
2022-06-28 12:00:00,53.56,53.84,53.43,53.74,12523.0,51.712,51.9823,51.5865,51.8858,12523.0
2022-06-28 12:30:00,53.76,53.83,53.56,53.69,6942.0,51.9051,51.9727,51.712,51.8375,6942.0
2022-06-28 13:00:00,53.64,53.67,53.34,53.5,6478.0,51.7892,51.8182,51.4996,51.6541,6478.0
2022-06-28 13:30:00,53.48,53.51,53.3,53.45,7721.0,51.6348,51.6637,51.461,51.6058,7721.0
2022-06-28 14:00:00,53.52,53.56,53.32,53.32,7841.0,51.6734,51.712,51.4803,51.4803,7841.0
2022-06-28 14:30:00,53.3,53.36,53.19,53.24,6349.0,51.461,51.5189,51.3548,51.403,6349.0
2022-06-28 15:00:00,53.27,53.4,53.22,53.4,12963.0,51.432,51.5575,51.3837,51.5575,12963.0
2022-06-28 15:30:00,53.4,53.42,52.96,53.15,46148.0,51.5575,51.5768,51.1327,51.3161,46148.0
2022-06-29 09:30:00,53.3,53.93,52.94,53.33,22386.0,51.461,52.0692,51.1134,51.4899,22386.0
2022-06-29 10:00:00,53.39,53.45,53.11,53.33,25647.0,51.5479,51.6058,51.2775,51.4899,25647.0
2022-06-29 10:30:00,53.35,53.39,52.9,52.98,10216.0,51.5092,51.5479,51.0748,51.152,10216.0
2022-06-29 11:00:00,52.93,52.98,52.76,52.87,9225.0,51.1037,51.152,50.9396,51.0458,9225.0
2022-06-29 11:30:00,52.9,53.18,52.9,53.1,9503.0,51.0748,51.3451,51.0748,51.2679,9503.0
2022-06-29 12:00:00,53.06,53.11,52.95,53.02,6727.0,51.2292,51.2775,51.123,51.1906,6727.0
2022-06-29 12:30:00,53.07,53.25,53.05,53.13,8118.0,51.2389,51.4127,51.2196,51.2968,8118.0
2022-06-29 13:00:00,53.1,53.14,52.96,53.12,7098.0,51.2679,51.3065,51.1327,51.2872,7098.0
2022-06-29 13:30:00,53.11,53.35,53.08,53.31,8096.0,51.2775,51.5092,51.2486,51.4706,8096.0
2022-06-29 14:00:00,53.32,53.47,53.3,53.37,26870.0,51.4803,51.6251,51.461,51.5286,26870.0
2022-06-29 14:30:00,53.27,53.28,53.16,53.24,13090.0,51.432,51.4417,51.3258,51.403,13090.0
2022-06-29 15:00:00,53.21,53.31,53.06,53.26,16676.0,51.3741,51.4706,51.2292,51.4223,16676.0
2022-06-29 15:30:00,53.27,53.55,53.18,53.55,91160.0,51.432,51.7023,51.3451,51.7023,91160.0
2022-06-30 09:30:00,53.3,53.57,53.22,53.5,22310.0,51.461,51.7216,51.3837,51.6541,22310.0
2022-06-30 10:00:00,53.4,53.79,53.39,53.63,14457.0,51.5575,51.9341,51.5479,51.7796,14457.0
2022-06-30 10:30:00,53.61,54.1,53.6,54.06,8218.0,51.7603,52.2334,51.7506,52.1947,8218.0
2022-06-30 11:00:00,54.04,54.32,54.0,54.32,57300.0,52.1754,52.4458,52.1368,52.4458,57300.0
2022-06-30 11:30:00,54.27,54.41,54.16,54.39,10741.0,52.3975,52.5327,52.2913,52.5134,10741.0
2022-06-30 12:00:00,54.41,54.76,54.39,54.76,16770.0,52.5327,52.8706,52.5134,52.8706,16770.0
2022-06-30 12:30:00,54.79,54.99,54.69,54.98,14133.0,52.8996,53.0927,52.803,53.083,14133.0
2022-06-30 13:00:00,54.99,55.2,54.89,55.2,46638.0,53.0927,53.2954,52.9961,53.2954,46638.0
2022-06-30 13:30:00,55.18,55.4,55.11,55.28,16070.0,53.2761,53.4885,53.2085,53.3726,16070.0
2022-06-30 14:00:00,55.23,55.26,55.09,55.22,21356.0,53.3244,53.3533,53.1892,53.3147,21356.0
2022-06-30 14:30:00,55.22,55.24,54.99,55.12,28472.0,53.3147,53.334,53.0927,53.2182,28472.0
2022-06-30 15:00:00,55.12,55.13,54.77,55.02,38064.0,53.2182,53.2278,52.8802,53.1216,38064.0
2022-06-30 15:30:00,55.03,55.16,54.94,55.1,83630.0,53.1313,53.2568,53.0444,53.1989,83630.0
2022-07-01 09:30:00,55.12,55.57,54.72,55.47,22832.0,53.2182,53.6526,52.832,53.5561,22832.0
2022-07-01 10:00:00,55.52,55.75,55.18,55.23,103200.0,53.6044,53.8264,53.2761,53.3244,103200.0
2022-07-01 10:30:00,55.22,55.49,55.14,55.38,41273.0,53.3147,53.5754,53.2375,53.4692,41273.0
2022-07-01 11:00:00,55.35,55.52,55.28,55.3,77503.0,53.4402,53.6044,53.3726,53.392,77503.0
2022-07-01 11:30:00,55.32,55.37,55.15,55.16,19707.0,53.4113,53.4595,53.2471,53.2568,19707.0
2022-07-01 12:00:00,55.15,55.65,55.04,55.65,31257.0,53.2471,53.7299,53.1409,53.7299,31257.0
2022-07-01 12:30:00,55.66,55.81,55.55,55.57,16803.0,53.7395,53.8844,53.6333,53.6526,16803.0
2022-07-01 13:00:00,55.54,55.75,55.36,55.75,13042.0,53.6237,53.8264,53.4499,53.8264,13042.0
2022-07-01 13:30:00,55.73,55.9,55.68,55.87,24476.0,53.8071,53.9713,53.7588,53.9423,24476.0
2022-07-01 14:00:00,55.88,55.89,55.65,55.74,32411.0,53.9519,53.9616,53.7299,53.8168,32411.0
2022-07-01 14:30:00,55.76,56.22,55.73,56.22,63582.0,53.8361,54.2802,53.8071,54.2802,63582.0
2022-07-01 15:00:00,56.2,56.5,56.11,56.36,24654.0,54.2609,54.5506,54.174,54.4154,24654.0
2022-07-01 15:30:00,56.37,56.64,56.35,56.43,69964.0,54.425,54.6857,54.4057,54.483,69964.0
2022-07-05 09:30:00,55.98,56.13,55.23,55.27,39931.0,54.0485,54.1933,53.3244,53.363,39931.0
2022-07-05 10:00:00,55.23,55.28,54.24,54.24,61027.0,53.3244,53.3726,52.3685,52.3685,61027.0
2022-07-05 10:30:00,54.31,54.31,53.57,53.87,62809.0,52.4361,52.4361,51.7216,52.0113,62809.0
2022-07-05 11:00:00,53.64,53.94,53.43,53.88,35163.0,51.7892,52.0789,51.5865,52.021,35163.0
2022-07-05 11:30:00,53.81,54.14,53.81,54.08,14779.0,51.9534,52.272,51.9534,52.2141,14779.0
2022-07-05 12:00:00,54.04,54.13,53.77,53.99,17621.0,52.1754,52.2623,51.9147,52.1272,17621.0
2022-07-05 12:30:00,53.99,54.06,53.93,54.06,22124.0,52.1272,52.1947,52.0692,52.1947,22124.0
2022-07-05 13:00:00,54.03,54.12,53.93,54.02,12504.0,52.1658,52.2527,52.0692,52.1561,12504.0
2022-07-05 13:30:00,53.97,54.18,53.96,54.06,8115.0,52.1078,52.3106,52.0982,52.1947,8115.0
2022-07-05 14:00:00,54.09,54.27,53.98,54.27,12936.0,52.2237,52.3975,52.1175,52.3975,12936.0
2022-07-05 14:30:00,54.28,54.41,54.23,54.37,10209.0,52.4072,52.5327,52.3589,52.494,10209.0
2022-07-05 15:00:00,54.34,54.76,54.29,54.76,11737.0,52.4651,52.8706,52.4168,52.8706,11737.0
2022-07-05 15:30:00,54.74,54.93,54.63,54.69,130384.0,52.8513,53.0347,52.7451,52.803,130384.0
2022-07-06 09:30:00,54.82,55.48,54.8,54.85,16455.0,52.9285,53.5657,52.9092,52.9575,16455.0
2022-07-06 10:00:00,54.67,55.06,54.67,54.96,3769.0,52.7837,53.1602,52.7837,53.0637,3769.0
2022-07-06 10:30:00,55.0,55.0,54.5,54.55,8029.0,53.1023,53.1023,52.6196,52.6678,8029.0
2022-07-06 11:00:00,54.5,55.02,54.35,54.93,8963.0,52.6196,53.1216,52.4747,53.0347,8963.0
2022-07-06 11:30:00,54.92,55.34,54.92,55.34,14675.0,53.0251,53.4306,53.0251,53.4306,14675.0
2022-07-06 12:00:00,55.31,55.38,55.15,55.25,11355.0,53.4016,53.4692,53.2471,53.3437,11355.0
2022-07-06 12:30:00,55.26,55.48,55.24,55.48,8020.0,53.3533,53.5657,53.334,53.5657,8020.0
2022-07-06 13:00:00,55.46,55.59,55.41,55.57,21155.0,53.5464,53.672,53.4982,53.6526,21155.0
2022-07-06 13:30:00,55.56,55.65,55.32,55.65,21386.0,53.643,53.7299,53.4113,53.7299,21386.0
2022-07-06 14:00:00,55.62,55.77,55.51,55.77,25894.0,53.7009,53.8457,53.5947,53.8457,25894.0
2022-07-06 14:30:00,55.82,56.06,55.7,55.97,43337.0,53.894,54.1257,53.7782,54.0388,43337.0
2022-07-06 15:00:00,55.98,56.0,55.81,55.93,27519.0,54.0485,54.0678,53.8844,54.0002,27519.0
2022-07-06 15:30:00,55.93,56.23,55.73,55.75,87496.0,54.0002,54.2899,53.8071,53.8264,87496.0
2022-07-07 09:30:00,55.77,56.14,55.53,56.13,26740.0,53.8457,54.203,53.614,54.1933,26740.0
2022-07-07 10:00:00,56.19,56.26,55.78,56.03,18600.0,54.2513,54.3188,53.8554,54.0968,18600.0
2022-07-07 10:30:00,56.07,56.12,55.95,55.97,7811.0,54.1354,54.1837,54.0195,54.0388,7811.0
2022-07-07 11:00:00,56.02,56.03,55.73,55.89,10882.0,54.0871,54.0968,53.8071,53.9616,10882.0
2022-07-07 11:30:00,55.86,55.93,55.78,55.79,8269.0,53.9326,54.0002,53.8554,53.8651,8269.0
2022-07-07 12:00:00,55.79,56.15,55.71,55.95,14493.0,53.8651,54.2126,53.7878,54.0195,14493.0
2022-07-07 12:30:00,56.03,56.24,55.99,56.02,9222.0,54.0968,54.2995,54.0582,54.0871,9222.0
2022-07-07 13:00:00,56.05,56.09,55.94,56.03,7886.0,54.1161,54.1547,54.0099,54.0968,7886.0
2022-07-07 13:30:00,56.0,56.13,55.89,56.07,14469.0,54.0678,54.1933,53.9616,54.1354,14469.0
2022-07-07 14:00:00,56.08,56.24,56.08,56.22,6213.0,54.145,54.2995,54.145,54.2802,6213.0
2022-07-07 14:30:00,56.19,56.35,56.17,56.34,11327.0,54.2513,54.4057,54.2319,54.3961,11327.0
2022-07-07 15:00:00,56.35,56.45,56.32,56.4,14554.0,54.4057,54.5023,54.3768,54.454,14554.0
2022-07-07 15:30:00,56.41,56.56,56.26,56.28,100105.0,54.4637,54.6085,54.3188,54.3381,100105.0
2022-07-08 09:30:00,56.51,56.68,56.15,56.38,19778.0,54.5602,54.7243,54.2126,54.4347,19778.0
2022-07-08 10:00:00,56.38,56.91,56.38,56.91,14072.0,54.4347,54.9464,54.4347,54.9464,14072.0
2022-07-08 10:30:00,56.95,57.07,56.7,56.85,17799.0,54.985,55.1009,54.7437,54.8885,17799.0
2022-07-08 11:00:00,56.85,56.86,56.45,56.59,20055.0,54.8885,54.8981,54.5023,54.6374,20055.0
2022-07-08 11:30:00,56.6,56.75,56.57,56.75,90495.0,54.6471,54.7919,54.6181,54.7919,90495.0
2022-07-08 12:00:00,56.77,56.77,56.65,56.73,19257.0,54.8112,54.8112,54.6954,54.7726,19257.0
2022-07-08 12:30:00,56.71,56.74,56.47,56.48,25263.0,54.7533,54.7823,54.5216,54.5312,25263.0
2022-07-08 13:00:00,56.43,56.43,56.2,56.32,12846.0,54.483,54.483,54.2609,54.3768,12846.0
2022-07-08 13:30:00,56.32,56.33,56.21,56.3,10656.0,54.3768,54.3864,54.2706,54.3575,10656.0
2022-07-08 14:00:00,56.34,56.59,56.33,56.59,8320.0,54.3961,54.6374,54.3864,54.6374,8320.0
2022-07-08 14:30:00,56.64,56.81,56.61,56.8,12539.0,54.6857,54.8499,54.6568,54.8402,12539.0
2022-07-08 15:00:00,56.79,56.84,56.64,56.65,15691.0,54.8305,54.8788,54.6857,54.6954,15691.0
2022-07-08 15:30:00,56.64,56.82,56.45,56.45,129133.0,54.6857,54.8595,54.5023,54.5023,129133.0
2022-07-11 09:30:00,56.46,56.98,56.45,56.86,20552.0,54.5119,55.014,54.5023,54.8981,20552.0
2022-07-11 10:00:00,56.85,56.85,56.2,56.2,25294.0,54.8885,54.8885,54.2609,54.2609,25294.0
2022-07-11 10:30:00,56.22,56.4,56.17,56.29,11065.0,54.2802,54.454,54.2319,54.3478,11065.0
2022-07-11 11:00:00,56.29,56.51,56.26,56.4,13716.0,54.3478,54.5602,54.3188,54.454,13716.0
2022-07-11 11:30:00,56.43,56.44,56.28,56.3,16258.0,54.483,54.4926,54.3381,54.3575,16258.0
2022-07-11 12:00:00,56.3,56.35,56.1,56.11,11147.0,54.3575,54.4057,54.1644,54.174,11147.0
2022-07-11 12:30:00,56.11,56.24,56.02,56.05,10683.0,54.174,54.2995,54.0871,54.1161,10683.0
2022-07-11 13:00:00,56.02,56.08,55.95,56.04,14765.0,54.0871,54.145,54.0195,54.1064,14765.0
2022-07-11 13:30:00,56.1,56.25,55.98,56.2,26948.0,54.1644,54.3092,54.0485,54.2609,26948.0
2022-07-11 14:00:00,56.18,56.2,55.88,55.95,5212.0,54.2416,54.2609,53.9519,54.0195,5212.0
2022-07-11 14:30:00,55.97,56.06,55.95,56.01,5265.0,54.0388,54.1257,54.0195,54.0775,5265.0
2022-07-11 15:00:00,56.04,56.05,55.91,55.94,8463.0,54.1064,54.1161,53.9809,54.0099,8463.0
2022-07-11 15:30:00,55.97,56.03,55.79,55.95,55863.0,54.0388,54.0968,53.8651,54.0195,55863.0
2022-07-12 09:30:00,55.92,56.61,55.64,56.16,58212.0,53.9906,54.6568,53.7202,54.2223,58212.0
2022-07-12 10:00:00,56.16,56.17,55.71,55.75,9014.0,54.2223,54.2319,53.7878,53.8264,9014.0
2022-07-12 10:30:00,55.78,56.1,55.75,56.07,8848.0,53.8554,54.1644,53.8264,54.1354,8848.0
2022-07-12 11:00:00,56.1,56.18,55.83,55.91,21931.0,54.1644,54.2416,53.9037,53.9809,21931.0
2022-07-12 11:30:00,55.87,55.88,55.73,55.87,26214.0,53.9423,53.9519,53.8071,53.9423,26214.0
2022-07-12 12:00:00,55.87,55.87,55.7,55.79,35333.0,53.9423,53.9423,53.7782,53.8651,35333.0
2022-07-12 12:30:00,55.84,55.85,55.74,55.8,6756.0,53.9133,53.923,53.8168,53.8747,6756.0
2022-07-12 13:00:00,55.79,55.83,55.65,55.7,5062.0,53.8651,53.9037,53.7299,53.7782,5062.0
2022-07-12 13:30:00,55.68,55.94,55.68,55.75,10223.0,53.7588,54.0099,53.7588,53.8264,10223.0
2022-07-12 14:00:00,55.77,55.94,55.72,55.81,28678.0,53.8457,54.0099,53.7975,53.8844,28678.0
2022-07-12 14:30:00,55.82,55.82,55.61,55.69,13526.0,53.894,53.894,53.6913,53.7685,13526.0
2022-07-12 15:00:00,55.65,55.66,55.26,55.27,24176.0,53.7299,53.7395,53.3533,53.363,24176.0
2022-07-12 15:30:00,55.25,55.31,54.87,55.02,140570.0,53.3437,53.4016,52.9768,53.1216,140570.0
2022-07-13 09:30:00,54.4,55.61,54.4,55.43,17824.0,52.523,53.6913,52.523,53.5175,17824.0
2022-07-13 10:00:00,55.44,55.55,55.01,55.08,13788.0,53.5271,53.6333,53.112,53.1795,13788.0
2022-07-13 10:30:00,55.08,55.19,54.85,55.18,14223.0,53.1795,53.2858,52.9575,53.2761,14223.0
2022-07-13 11:00:00,55.21,55.38,55.1,55.17,13040.0,53.3051,53.4692,53.1989,53.2664,13040.0
2022-07-13 11:30:00,55.14,55.27,54.91,54.92,15137.0,53.2375,53.363,53.0154,53.0251,15137.0
2022-07-13 12:00:00,54.96,55.18,54.9,55.05,17087.0,53.0637,53.2761,53.0058,53.1506,17087.0
2022-07-13 12:30:00,55.04,55.15,54.81,54.91,22202.0,53.1409,53.2471,52.9189,53.0154,22202.0
2022-07-13 13:00:00,54.91,54.96,54.79,54.86,32215.0,53.0154,53.0637,52.8996,52.9671,32215.0
2022-07-13 13:30:00,54.85,54.94,54.84,54.88,11873.0,52.9575,53.0444,52.9478,52.9865,11873.0
2022-07-13 14:00:00,54.88,54.92,54.66,54.8,18497.0,52.9865,53.0251,52.774,52.9092,18497.0
2022-07-13 14:30:00,54.91,54.96,54.84,54.91,17616.0,53.0154,53.0637,52.9478,53.0154,17616.0
2022-07-13 15:00:00,54.9,54.91,54.75,54.89,18765.0,53.0058,53.0154,52.8609,52.9961,18765.0
2022-07-13 15:30:00,54.89,54.89,54.53,54.56,59875.0,52.9961,52.9961,52.6485,52.6775,59875.0
2022-07-14 09:30:00,53.88,54.28,53.79,53.8,12096.0,52.021,52.4072,51.9341,51.9437,12096.0
2022-07-14 10:00:00,53.75,53.75,53.42,53.42,11399.0,51.8954,51.8954,51.5768,51.5768,11399.0
2022-07-14 10:30:00,53.47,53.78,53.42,53.5,25528.0,51.6251,51.9244,51.5768,51.6541,25528.0
2022-07-14 11:00:00,53.5,53.72,53.5,53.64,6133.0,51.6541,51.8665,51.6541,51.7892,6133.0
2022-07-14 11:30:00,53.64,53.97,53.61,53.85,5041.0,51.7892,52.1078,51.7603,51.992,5041.0
2022-07-14 12:00:00,53.81,53.83,53.53,53.53,11206.0,51.9534,51.9727,51.683,51.683,11206.0
2022-07-14 12:30:00,53.55,53.58,53.29,53.36,10535.0,51.7023,51.7313,51.4513,51.5189,10535.0
2022-07-14 13:00:00,53.35,53.51,53.34,53.45,4423.0,51.5092,51.6637,51.4996,51.6058,4423.0
2022-07-14 13:30:00,53.43,53.57,53.31,53.55,7891.0,51.5865,51.7216,51.4706,51.7023,7891.0
2022-07-14 14:00:00,53.55,53.89,53.52,53.87,12468.0,51.7023,52.0306,51.6734,52.0113,12468.0
2022-07-14 14:30:00,53.87,53.99,53.78,53.99,12357.0,52.0113,52.1272,51.9244,52.1272,12357.0
2022-07-14 15:00:00,53.97,54.17,53.95,53.98,28636.0,52.1078,52.3009,52.0885,52.1175,28636.0
2022-07-14 15:30:00,53.97,54.23,53.9,54.04,71893.0,52.1078,52.3589,52.0403,52.1754,71893.0
2022-07-15 09:30:00,54.27,54.5,53.81,54.01,10120.0,52.3975,52.6196,51.9534,52.1465,10120.0
2022-07-15 10:00:00,54.15,54.22,53.78,53.93,11897.0,52.2816,52.3492,51.9244,52.0692,11897.0
2022-07-15 10:30:00,53.95,54.12,53.87,53.96,16030.0,52.0885,52.2527,52.0113,52.0982,16030.0
2022-07-15 11:00:00,53.96,54.15,53.83,54.15,16600.0,52.0982,52.2816,51.9727,52.2816,16600.0
2022-07-15 11:30:00,54.23,54.4,54.19,54.22,7591.0,52.3589,52.523,52.3203,52.3492,7591.0
2022-07-15 12:00:00,54.21,54.43,54.18,54.19,11517.0,52.3396,52.552,52.3106,52.3203,11517.0
2022-07-15 12:30:00,54.21,54.28,54.13,54.16,6845.0,52.3396,52.4072,52.2623,52.2913,6845.0
2022-07-15 13:00:00,54.22,54.35,54.22,54.32,5083.0,52.3492,52.4747,52.3492,52.4458,5083.0
2022-07-15 13:30:00,54.29,54.29,54.11,54.11,3800.0,52.4168,52.4168,52.243,52.243,3800.0
2022-07-15 14:00:00,54.07,54.14,54.05,54.14,3481.0,52.2044,52.272,52.1851,52.272,3481.0
2022-07-15 14:30:00,54.16,54.2,54.09,54.16,5476.0,52.2913,52.3299,52.2237,52.2913,5476.0
2022-07-15 15:00:00,54.16,54.26,54.0,54.16,33810.0,52.2913,52.3878,52.1368,52.2913,33810.0
2022-07-15 15:30:00,54.18,54.22,54.01,54.13,51566.0,52.3106,52.3492,52.1465,52.2623,51566.0
2022-07-18 09:30:00,54.44,54.65,54.31,54.46,15915.0,52.5616,52.7644,52.4361,52.5809,15915.0
2022-07-18 10:00:00,54.52,54.65,54.43,54.46,6139.0,52.6389,52.7644,52.552,52.5809,6139.0
2022-07-18 10:30:00,54.45,54.52,54.28,54.41,10271.0,52.5713,52.6389,52.4072,52.5327,10271.0
2022-07-18 11:00:00,54.44,54.44,54.17,54.21,7977.0,52.5616,52.5616,52.3009,52.3396,7977.0
2022-07-18 11:30:00,54.19,54.19,54.02,54.04,6581.0,52.3203,52.3203,52.1561,52.1754,6581.0
2022-07-18 12:00:00,54.03,54.08,53.84,53.85,7799.0,52.1658,52.2141,51.9823,51.992,7799.0
2022-07-18 12:30:00,53.83,54.04,53.83,53.89,12432.0,51.9727,52.1754,51.9727,52.0306,12432.0
2022-07-18 13:00:00,53.89,53.99,53.79,53.96,8951.0,52.0306,52.1272,51.9341,52.0982,8951.0
2022-07-18 13:30:00,53.94,53.95,53.8,53.86,21874.0,52.0789,52.0885,51.9437,52.0016,21874.0
2022-07-18 14:00:00,53.83,53.84,53.47,53.52,13425.0,51.9727,51.9823,51.6251,51.6734,13425.0
2022-07-18 14:30:00,53.49,53.58,53.46,53.53,11061.0,51.6444,51.7313,51.6154,51.683,11061.0
2022-07-18 15:00:00,53.48,53.61,53.35,53.56,16649.0,51.6348,51.7603,51.5092,51.712,16649.0
2022-07-18 15:30:00,53.56,53.56,52.98,53.0,102094.0,51.712,51.712,51.152,51.1713,102094.0
2022-07-19 09:30:00,53.02,53.91,53.01,53.91,12219.0,51.1906,52.0499,51.181,52.0499,12219.0
2022-07-19 10:00:00,53.97,54.12,53.87,54.11,18456.0,52.1078,52.2527,52.0113,52.243,18456.0
2022-07-19 10:30:00,54.09,54.24,54.04,54.17,8142.0,52.2237,52.3685,52.1754,52.3009,8142.0
2022-07-19 11:00:00,54.19,54.32,54.14,54.3,8452.0,52.3203,52.4458,52.272,52.4265,8452.0
2022-07-19 11:30:00,54.33,54.45,54.23,54.35,18765.0,52.4554,52.5713,52.3589,52.4747,18765.0
2022-07-19 12:00:00,54.35,54.52,54.22,54.47,33285.0,52.4747,52.6389,52.3492,52.5906,33285.0
2022-07-19 12:30:00,54.49,54.73,54.49,54.72,9265.0,52.6099,52.8416,52.6099,52.832,9265.0
2022-07-19 13:00:00,54.73,54.79,54.37,54.4,40007.0,52.8416,52.8996,52.494,52.523,40007.0
2022-07-19 13:30:00,54.39,54.46,54.32,54.41,12149.0,52.5134,52.5809,52.4458,52.5327,12149.0
2022-07-19 14:00:00,54.41,54.47,54.3,54.37,14257.0,52.5327,52.5906,52.4265,52.494,14257.0
2022-07-19 14:30:00,54.38,54.59,54.36,54.56,17581.0,52.5037,52.7065,52.4844,52.6775,17581.0
2022-07-19 15:00:00,54.55,54.78,54.53,54.76,17474.0,52.6678,52.8899,52.6485,52.8706,17474.0
2022-07-19 15:30:00,54.76,54.83,54.53,54.63,132537.0,52.8706,52.9382,52.6485,52.7451,132537.0
2022-07-20 09:30:00,54.74,54.86,54.22,54.53,22359.0,52.8513,52.9671,52.3492,52.6485,22359.0
2022-07-20 10:00:00,54.54,54.62,54.34,54.5,7208.0,52.6582,52.7354,52.4651,52.6196,7208.0
2022-07-20 10:30:00,54.48,54.7,54.41,54.67,10337.0,52.6003,52.8127,52.5327,52.7837,10337.0
2022-07-20 11:00:00,54.66,54.68,54.38,54.44,7858.0,52.774,52.7934,52.5037,52.5616,7858.0
2022-07-20 11:30:00,54.4,54.42,54.28,54.4,7688.0,52.523,52.5423,52.4072,52.523,7688.0
2022-07-20 12:00:00,54.38,54.5,54.36,54.41,11195.0,52.5037,52.6196,52.4844,52.5327,11195.0
2022-07-20 12:30:00,54.53,54.54,54.39,54.49,6833.0,52.6485,52.6582,52.5134,52.6099,6833.0
2022-07-20 13:00:00,54.54,54.59,54.4,54.49,7638.0,52.6582,52.7065,52.523,52.6099,7638.0
2022-07-20 13:30:00,54.51,54.51,54.21,54.26,10961.0,52.6292,52.6292,52.3396,52.3878,10961.0
2022-07-20 14:00:00,54.33,54.57,54.24,54.57,13787.0,52.4554,52.6871,52.3685,52.6871,13787.0
2022-07-20 14:30:00,54.55,54.79,54.51,54.78,6833.0,52.6678,52.8996,52.6292,52.8899,6833.0
2022-07-20 15:00:00,54.8,54.89,54.73,54.86,5561.0,52.9092,52.9961,52.8416,52.9671,5561.0
2022-07-20 15:30:00,54.85,54.93,54.56,54.6,72128.0,52.9575,53.0347,52.6775,52.7161,72128.0
2022-07-21 09:30:00,54.55,54.85,54.52,54.83,15078.0,52.6678,52.9575,52.6389,52.9382,15078.0
2022-07-21 10:00:00,54.84,54.85,54.32,54.4,7958.0,52.9478,52.9575,52.4458,52.523,7958.0
2022-07-21 10:30:00,54.36,54.76,54.36,54.72,16020.0,52.4844,52.8706,52.4844,52.832,16020.0
2022-07-21 11:00:00,54.71,54.75,54.56,54.67,9191.0,52.8223,52.8609,52.6775,52.7837,9191.0
2022-07-21 11:30:00,54.69,54.8,54.64,54.66,14667.0,52.803,52.9092,52.7547,52.774,14667.0
2022-07-21 12:00:00,54.67,54.89,54.65,54.89,14498.0,52.7837,52.9961,52.7644,52.9961,14498.0
2022-07-21 12:30:00,54.86,54.93,54.76,54.87,14961.0,52.9671,53.0347,52.8706,52.9768,14961.0
2022-07-21 13:00:00,54.9,55.28,54.84,55.15,77657.0,53.0058,53.3726,52.9478,53.2471,77657.0
2022-07-21 13:30:00,55.15,55.27,54.98,55.2,29837.0,53.2471,53.363,53.083,53.2954,29837.0
2022-07-21 14:00:00,55.2,55.37,55.17,55.36,17666.0,53.2954,53.4595,53.2664,53.4499,17666.0
2022-07-21 14:30:00,55.37,55.4,55.22,55.3,31517.0,53.4595,53.4885,53.3147,53.392,31517.0
2022-07-21 15:00:00,55.32,55.41,55.17,55.19,63778.0,53.4113,53.4982,53.2664,53.2858,63778.0
2022-07-21 15:30:00,55.18,55.24,55.08,55.22,129210.0,53.2761,53.334,53.1795,53.3147,129210.0
2022-07-22 09:30:00,55.49,55.8,54.93,55.32,8132.0,53.5754,53.8747,53.0347,53.4113,8132.0
2022-07-22 10:00:00,55.33,55.57,55.17,55.54,7283.0,53.4209,53.6526,53.2664,53.6237,7283.0
2022-07-22 10:30:00,55.53,55.58,55.47,55.53,17804.0,53.614,53.6623,53.5561,53.614,17804.0
2022-07-22 11:00:00,55.53,55.53,55.35,55.4,3589.0,53.614,53.614,53.4402,53.4885,3589.0
2022-07-22 11:30:00,55.4,55.61,55.38,55.5,6890.0,53.4885,53.6913,53.4692,53.5851,6890.0
2022-07-22 12:00:00,55.53,55.57,55.21,55.21,12063.0,53.614,53.6526,53.3051,53.3051,12063.0
2022-07-22 12:30:00,55.22,55.29,55.11,55.11,3791.0,53.3147,53.3823,53.2085,53.2085,3791.0
2022-07-22 13:00:00,55.12,55.18,54.93,54.95,5174.0,53.2182,53.2761,53.0347,53.054,5174.0
2022-07-22 13:30:00,54.96,54.96,54.72,54.74,6968.0,53.0637,53.0637,52.832,52.8513,6968.0
2022-07-22 14:00:00,54.73,54.86,54.52,54.79,52782.0,52.8416,52.9671,52.6389,52.8996,52782.0
2022-07-22 14:30:00,54.76,54.97,54.69,54.82,14516.0,52.8706,53.0733,52.803,52.9285,14516.0
2022-07-22 15:00:00,54.77,54.81,54.67,54.76,8144.0,52.8802,52.9189,52.7837,52.8706,8144.0
2022-07-22 15:30:00,54.74,54.79,54.45,54.78,43010.0,52.8513,52.8996,52.5713,52.8899,43010.0
2022-07-25 09:30:00,54.88,55.21,54.73,54.9,6271.0,52.9865,53.3051,52.8416,53.0058,6271.0
2022-07-25 10:00:00,55.03,55.21,54.93,55.2,6791.0,53.1313,53.3051,53.0347,53.2954,6791.0
2022-07-25 10:30:00,55.2,55.39,55.17,55.37,9179.0,53.2954,53.4789,53.2664,53.4595,9179.0
2022-07-25 11:00:00,55.48,55.48,55.27,55.36,5107.0,53.5657,53.5657,53.363,53.4499,5107.0
2022-07-25 11:30:00,55.35,55.44,55.32,55.37,4402.0,53.4402,53.5271,53.4113,53.4595,4402.0
2022-07-25 12:00:00,55.37,55.48,55.1,55.22,8073.0,53.4595,53.5657,53.1989,53.3147,8073.0
2022-07-25 12:30:00,55.15,55.21,55.0,55.13,5665.0,53.2471,53.3051,53.1023,53.2278,5665.0
2022-07-25 13:00:00,55.14,55.25,55.04,55.06,4486.0,53.2375,53.3437,53.1409,53.1602,4486.0
2022-07-25 13:30:00,55.06,55.13,54.84,54.84,4064.0,53.1602,53.2278,52.9478,52.9478,4064.0
2022-07-25 14:00:00,54.83,55.0,54.79,54.82,13564.0,52.9382,53.1023,52.8996,52.9285,13564.0
2022-07-25 14:30:00,54.84,54.87,54.71,54.76,10355.0,52.9478,52.9768,52.8223,52.8706,10355.0
2022-07-25 15:00:00,54.74,54.82,54.7,54.78,12169.0,52.8513,52.9285,52.8127,52.8899,12169.0
2022-07-25 15:30:00,54.76,54.94,54.69,54.92,45052.0,52.8706,53.0444,52.803,53.0251,45052.0
2022-07-26 09:30:00,54.92,55.27,54.83,54.83,12837.0,53.0251,53.363,52.9382,52.9382,12837.0
2022-07-26 10:00:00,54.99,55.07,54.86,55.01,7922.0,53.0927,53.1699,52.9671,53.112,7922.0
2022-07-26 10:30:00,55.03,55.12,54.87,55.12,15475.0,53.1313,53.2182,52.9768,53.2182,15475.0
2022-07-26 11:00:00,55.19,55.3,54.99,54.99,16817.0,53.2858,53.392,53.0927,53.0927,16817.0
2022-07-26 11:30:00,55.01,55.04,54.87,54.93,9935.0,53.112,53.1409,52.9768,53.0347,9935.0
2022-07-26 12:00:00,54.93,54.96,54.72,54.8,16350.0,53.0347,53.0637,52.832,52.9092,16350.0
2022-07-26 12:30:00,54.86,54.95,54.81,54.94,17042.0,52.9671,53.054,52.9189,53.0444,17042.0
2022-07-26 13:00:00,54.95,55.12,54.95,55.1,7610.0,53.054,53.2182,53.054,53.1989,7610.0
2022-07-26 13:30:00,55.11,55.26,55.08,55.09,14291.0,53.2085,53.3533,53.1795,53.1892,14291.0
2022-07-26 14:00:00,55.12,55.18,54.96,54.97,9088.0,53.2182,53.2761,53.0637,53.0733,9088.0
2022-07-26 14:30:00,54.95,54.99,54.84,54.91,9221.0,53.054,53.0927,52.9478,53.0154,9221.0
2022-07-26 15:00:00,54.91,54.91,54.71,54.8,15937.0,53.0154,53.0154,52.8223,52.9092,15937.0
2022-07-26 15:30:00,54.79,54.94,54.7,54.75,65828.0,52.8996,53.0444,52.8127,52.8609,65828.0
2022-07-27 09:30:00,55.2,55.5,54.63,54.66,10327.0,53.2954,53.5851,52.7451,52.774,10327.0
2022-07-27 10:00:00,54.53,54.73,54.44,54.69,24825.0,52.6485,52.8416,52.5616,52.803,24825.0
2022-07-27 10:30:00,54.68,54.74,54.53,54.69,14468.0,52.7934,52.8513,52.6485,52.803,14468.0
2022-07-27 11:00:00,54.71,54.93,54.65,54.93,13127.0,52.8223,53.0347,52.7644,53.0347,13127.0
2022-07-27 11:30:00,54.95,54.99,54.84,54.92,6395.0,53.054,53.0927,52.9478,53.0251,6395.0
2022-07-27 12:00:00,54.85,54.87,54.63,54.68,5220.0,52.9575,52.9768,52.7451,52.7934,5220.0
2022-07-27 12:30:00,54.67,54.68,54.48,54.48,7804.0,52.7837,52.7934,52.6003,52.6003,7804.0
2022-07-27 13:00:00,54.51,54.54,54.3,54.3,7008.0,52.6292,52.6582,52.4265,52.4265,7008.0
2022-07-27 13:30:00,54.33,54.4,54.08,54.2,19025.0,52.4554,52.523,52.2141,52.3299,19025.0
2022-07-27 14:00:00,54.16,54.35,54.13,54.35,5250.0,52.2913,52.4747,52.2623,52.4747,5250.0
2022-07-27 14:30:00,54.31,54.72,54.26,54.69,12709.0,52.4361,52.832,52.3878,52.803,12709.0
2022-07-27 15:00:00,54.7,54.84,54.5,54.84,23117.0,52.8127,52.9478,52.6196,52.9478,23117.0
2022-07-27 15:30:00,54.89,54.95,54.48,54.51,82791.0,52.9961,53.054,52.6003,52.6292,82791.0
2022-07-28 09:30:00,55.15,55.49,54.54,54.58,10306.0,53.2471,53.5754,52.6582,52.6968,10306.0
2022-07-28 10:00:00,54.43,54.63,54.3,54.5,22507.0,52.552,52.7451,52.4265,52.6196,22507.0
2022-07-28 10:30:00,54.5,55.05,54.44,54.99,30802.0,52.6196,53.1506,52.5616,53.0927,30802.0
2022-07-28 11:00:00,54.96,55.21,54.83,55.02,34189.0,53.0637,53.3051,52.9382,53.1216,34189.0
2022-07-28 11:30:00,55.04,55.28,54.89,55.12,14484.0,53.1409,53.3726,52.9961,53.2182,14484.0
2022-07-28 12:00:00,55.13,55.2,54.95,55.09,25193.0,53.2278,53.2954,53.054,53.1892,25193.0
2022-07-28 12:30:00,55.1,55.38,55.04,55.33,20306.0,53.1989,53.4692,53.1409,53.4209,20306.0
2022-07-28 13:00:00,55.34,55.69,55.28,55.53,24123.0,53.4306,53.7685,53.3726,53.614,24123.0
2022-07-28 13:30:00,55.56,55.76,55.52,55.73,40393.0,53.643,53.8361,53.6044,53.8071,40393.0
2022-07-28 14:00:00,55.71,55.92,55.51,55.78,80091.0,53.7878,53.9906,53.5947,53.8554,80091.0
2022-07-28 14:30:00,55.81,55.83,55.54,55.55,26612.0,53.8844,53.9037,53.6237,53.6333,26612.0
2022-07-28 15:00:00,55.57,55.62,55.45,55.62,20766.0,53.6526,53.7009,53.5368,53.7009,20766.0
2022-07-28 15:30:00,55.63,55.86,55.55,55.62,83075.0,53.7106,53.9326,53.6333,53.7009,83075.0
2022-07-29 09:30:00,55.82,56.17,55.65,56.09,10693.0,53.894,54.2319,53.7299,54.1547,10693.0
2022-07-29 10:00:00,56.08,56.33,55.96,56.19,9098.0,54.145,54.3864,54.0292,54.2513,9098.0
2022-07-29 10:30:00,56.22,56.29,55.96,56.01,8563.0,54.2802,54.3478,54.0292,54.0775,8563.0
2022-07-29 11:00:00,56.02,56.32,56.02,56.16,10612.0,54.0871,54.3768,54.0871,54.2223,10612.0
2022-07-29 11:30:00,56.23,56.26,56.05,56.1,3421.0,54.2899,54.3188,54.1161,54.1644,3421.0
2022-07-29 12:00:00,56.14,56.14,56.01,56.05,10445.0,54.203,54.203,54.0775,54.1161,10445.0
2022-07-29 12:30:00,56.08,56.27,56.07,56.12,15413.0,54.145,54.3285,54.1354,54.1837,15413.0
2022-07-29 13:00:00,56.14,56.17,56.01,56.03,5488.0,54.203,54.2319,54.0775,54.0968,5488.0
2022-07-29 13:30:00,56.04,56.54,56.01,56.45,30056.0,54.1064,54.5892,54.0775,54.5023,30056.0
2022-07-29 14:00:00,56.45,56.63,56.43,56.61,15760.0,54.5023,54.6761,54.483,54.6568,15760.0
2022-07-29 14:30:00,56.62,56.68,56.4,56.67,20017.0,54.6664,54.7243,54.454,54.7147,20017.0
2022-07-29 15:00:00,56.71,56.94,56.67,56.92,25581.0,54.7533,54.9754,54.7147,54.9561,25581.0
2022-07-29 15:30:00,56.9,57.0,56.55,56.73,196700.0,54.9368,55.0333,54.5988,54.7726,196700.0
2022-08-01 09:30:00,56.72,56.95,56.37,56.88,14379.0,54.763,54.985,54.425,54.9174,14379.0
2022-08-01 10:00:00,56.73,57.01,56.34,56.4,16036.0,54.7726,55.043,54.3961,54.454,16036.0
2022-08-01 10:30:00,56.46,56.62,56.19,56.42,54691.0,54.5119,54.6664,54.2513,54.4733,54691.0
2022-08-01 11:00:00,56.38,56.82,56.38,56.73,10130.0,54.4347,54.8595,54.4347,54.7726,10130.0
2022-08-01 11:30:00,56.89,56.89,56.68,56.8,9845.0,54.9271,54.9271,54.7243,54.8402,9845.0
2022-08-01 12:00:00,56.78,56.97,56.73,56.93,11977.0,54.8209,55.0043,54.7726,54.9657,11977.0
2022-08-01 12:30:00,56.88,57.05,56.88,56.95,13815.0,54.9174,55.0816,54.9174,54.985,13815.0
2022-08-01 13:00:00,56.93,56.94,56.83,56.91,13580.0,54.9657,54.9754,54.8692,54.9464,13580.0
2022-08-01 13:30:00,56.86,56.89,56.73,56.89,11347.0,54.8981,54.9271,54.7726,54.9271,11347.0
2022-08-01 14:00:00,56.84,57.05,56.83,57.05,13856.0,54.8788,55.0816,54.8692,55.0816,13856.0
2022-08-01 14:30:00,57.03,57.05,56.85,56.87,21998.0,55.0623,55.0816,54.8885,54.9078,21998.0
2022-08-01 15:00:00,56.82,56.95,56.82,56.84,14835.0,54.8595,54.985,54.8595,54.8788,14835.0
2022-08-01 15:30:00,56.83,56.92,56.73,56.83,41869.0,54.8692,54.9561,54.7726,54.8692,41869.0
2022-08-02 09:30:00,56.9,56.9,56.22,56.46,21821.0,54.9368,54.9368,54.2802,54.5119,21821.0
2022-08-02 10:00:00,56.44,56.82,56.38,56.82,10319.0,54.4926,54.8595,54.4347,54.8595,10319.0
2022-08-02 10:30:00,56.82,56.98,56.78,56.83,10908.0,54.8595,55.014,54.8209,54.8692,10908.0
2022-08-02 11:00:00,56.81,56.82,56.63,56.69,5961.0,54.8499,54.8595,54.6761,54.734,5961.0
2022-08-02 11:30:00,56.65,57.04,56.64,56.8,26160.0,54.6954,55.0719,54.6857,54.8402,26160.0
2022-08-02 12:00:00,56.8,57.2,56.79,57.11,35280.0,54.8402,55.2264,54.8305,55.1395,35280.0
2022-08-02 12:30:00,57.13,57.26,57.1,57.26,14306.0,55.1588,55.2843,55.1299,55.2843,14306.0
2022-08-02 13:00:00,57.24,57.32,57.12,57.17,15602.0,55.265,55.3423,55.1492,55.1974,15602.0
2022-08-02 13:30:00,57.14,57.14,56.96,57.01,20559.0,55.1685,55.1685,54.9947,55.043,20559.0
2022-08-02 14:00:00,56.98,57.32,56.96,57.19,42651.0,55.014,55.3423,54.9947,55.2167,42651.0
2022-08-02 14:30:00,57.21,57.29,57.04,57.06,15726.0,55.2361,55.3133,55.0719,55.0912,15726.0
2022-08-02 15:00:00,57.04,57.05,56.83,56.97,14190.0,55.0719,55.0816,54.8692,55.0043,14190.0
2022-08-02 15:30:00,56.99,57.05,56.64,56.65,55026.0,55.0236,55.0816,54.6857,54.6954,55026.0
2022-08-03 09:30:00,56.66,56.66,55.7,55.7,11243.0,54.705,54.705,53.7782,53.7782,11243.0
2022-08-03 10:00:00,55.61,55.68,55.26,55.6,65744.0,53.6913,53.7588,53.3533,53.6816,65744.0
2022-08-03 10:30:00,55.63,55.92,55.53,55.82,27432.0,53.7106,53.9906,53.614,53.894,27432.0
2022-08-03 11:00:00,55.83,55.99,55.8,55.84,21776.0,53.9037,54.0582,53.8747,53.9133,21776.0
2022-08-03 11:30:00,55.85,56.03,55.85,55.95,6226.0,53.923,54.0968,53.923,54.0195,6226.0
2022-08-03 12:00:00,55.97,56.22,55.94,56.17,9309.0,54.0388,54.2802,54.0099,54.2319,9309.0
2022-08-03 12:30:00,56.18,56.21,56.06,56.19,6007.0,54.2416,54.2706,54.1257,54.2513,6007.0
2022-08-03 13:00:00,56.17,56.38,56.17,56.36,14499.0,54.2319,54.4347,54.2319,54.4154,14499.0
2022-08-03 13:30:00,56.34,56.41,56.2,56.26,10081.0,54.3961,54.4637,54.2609,54.3188,10081.0
2022-08-03 14:00:00,56.28,56.4,56.28,56.4,8723.0,54.3381,54.454,54.3381,54.454,8723.0
2022-08-03 14:30:00,56.37,56.37,56.2,56.22,16742.0,54.425,54.425,54.2609,54.2802,16742.0
2022-08-03 15:00:00,56.25,56.4,56.24,56.36,16433.0,54.3092,54.454,54.2995,54.4154,16433.0
2022-08-03 15:30:00,56.41,56.58,56.21,56.22,48532.0,54.4637,54.6278,54.2706,54.2802,48532.0
2022-08-04 09:30:00,56.22,56.64,55.81,56.58,5856.0,54.2802,54.6857,53.8844,54.6278,5856.0
2022-08-04 10:00:00,56.5,56.75,56.39,56.71,17953.0,54.5506,54.7919,54.4444,54.7533,17953.0
2022-08-04 10:30:00,56.7,56.86,56.59,56.6,20496.0,54.7437,54.8981,54.6374,54.6471,20496.0
2022-08-04 11:00:00,56.51,56.59,56.37,56.38,12221.0,54.5602,54.6374,54.425,54.4347,12221.0
2022-08-04 11:30:00,56.4,56.52,56.35,56.42,8128.0,54.454,54.5699,54.4057,54.4733,8128.0
2022-08-04 12:00:00,56.47,56.5,56.35,56.49,9649.0,54.5216,54.5506,54.4057,54.5409,9649.0
2022-08-04 12:30:00,56.51,56.55,56.39,56.47,8080.0,54.5602,54.5988,54.4444,54.5216,8080.0
2022-08-04 13:00:00,56.45,56.59,56.43,56.55,4375.0,54.5023,54.6374,54.483,54.5988,4375.0
2022-08-04 13:30:00,56.6,56.69,56.57,56.65,5705.0,54.6471,54.734,54.6181,54.6954,5705.0
2022-08-04 14:00:00,56.66,56.81,56.66,56.8,10530.0,54.705,54.8499,54.705,54.8402,10530.0
2022-08-04 14:30:00,56.81,56.84,56.58,56.58,20369.0,54.8499,54.8788,54.6278,54.6278,20369.0
2022-08-04 15:00:00,56.6,56.74,56.57,56.61,12303.0,54.6471,54.7823,54.6181,54.6568,12303.0
2022-08-04 15:30:00,56.59,56.59,56.06,56.2,96964.0,54.6374,54.6374,54.1257,54.2609,96964.0
2022-08-05 09:30:00,56.07,56.08,55.61,55.95,27575.0,54.1354,54.145,53.6913,54.0195,27575.0
2022-08-05 10:00:00,55.93,56.25,55.92,56.25,39884.0,54.0002,54.3092,53.9906,54.3092,39884.0
2022-08-05 10:30:00,56.22,56.28,55.97,56.0,20661.0,54.2802,54.3381,54.0388,54.0678,20661.0
2022-08-05 11:00:00,56.01,56.16,55.85,55.85,8980.0,54.0775,54.2223,53.923,53.923,8980.0
2022-08-05 11:30:00,55.82,55.98,55.71,55.81,9849.0,53.894,54.0485,53.7878,53.8844,9849.0
2022-08-05 12:00:00,55.83,56.09,55.82,55.95,8347.0,53.9037,54.1547,53.894,54.0195,8347.0
2022-08-05 12:30:00,55.96,56.2,55.92,56.19,11433.0,54.0292,54.2609,53.9906,54.2513,11433.0
2022-08-05 13:00:00,56.21,56.21,55.96,56.05,42365.0,54.2706,54.2706,54.0292,54.1161,42365.0
2022-08-05 13:30:00,56.03,56.27,56.03,56.18,34214.0,54.0968,54.3285,54.0968,54.2416,34214.0
2022-08-05 14:00:00,56.18,56.33,56.12,56.13,46242.0,54.2416,54.3864,54.1837,54.1933,46242.0
2022-08-05 14:30:00,56.11,56.26,56.0,56.05,16612.0,54.174,54.3188,54.0678,54.1161,16612.0
2022-08-05 15:00:00,56.09,56.18,55.99,56.03,27162.0,54.1547,54.2416,54.0582,54.0968,27162.0
2022-08-05 15:30:00,56.03,56.39,56.01,56.19,102559.0,54.0968,54.4444,54.0775,54.2513,102559.0
2022-08-08 09:30:00,56.33,56.89,55.98,56.38,36971.0,54.3864,54.9271,54.0485,54.4347,36971.0
2022-08-08 10:00:00,56.38,56.45,56.08,56.45,23800.0,54.4347,54.5023,54.145,54.5023,23800.0
2022-08-08 10:30:00,56.42,56.42,56.11,56.13,12606.0,54.4733,54.4733,54.174,54.1933,12606.0
2022-08-08 11:00:00,56.21,56.29,55.99,56.1,22382.0,54.2706,54.3478,54.0582,54.1644,22382.0
2022-08-08 11:30:00,56.13,56.26,55.93,56.26,12461.0,54.1933,54.3188,54.0002,54.3188,12461.0
2022-08-08 12:00:00,56.26,56.38,56.05,56.12,7785.0,54.3188,54.4347,54.1161,54.1837,7785.0
2022-08-08 12:30:00,56.11,56.17,55.95,56.12,13706.0,54.174,54.2319,54.0195,54.1837,13706.0
2022-08-08 13:00:00,56.12,56.24,56.09,56.17,15992.0,54.1837,54.2995,54.1547,54.2319,15992.0
2022-08-08 13:30:00,56.18,56.37,56.05,56.35,19826.0,54.2416,54.425,54.1161,54.4057,19826.0
2022-08-08 14:00:00,56.33,56.34,56.03,56.04,13516.0,54.3864,54.3961,54.0968,54.1064,13516.0
2022-08-08 14:30:00,56.05,56.15,55.79,55.83,37939.0,54.1161,54.2126,53.8651,53.9037,37939.0
2022-08-08 15:00:00,55.83,55.98,55.68,55.71,38118.0,53.9037,54.0485,53.7588,53.7878,38118.0
2022-08-08 15:30:00,55.73,56.06,55.6,55.92,148008.0,53.8071,54.1257,53.6816,53.9906,148008.0
2022-08-09 09:30:00,56.99,57.5,55.85,57.38,65943.0,55.0236,55.5161,53.923,55.4002,65943.0
2022-08-09 10:00:00,57.37,57.38,56.04,56.07,46862.0,55.3905,55.4002,54.1064,54.1354,46862.0
2022-08-09 10:30:00,56.08,56.28,55.85,55.87,15471.0,54.145,54.3381,53.923,53.9423,15471.0
2022-08-09 11:00:00,55.87,56.27,55.76,56.06,19835.0,53.9423,54.3285,53.8361,54.1257,19835.0
2022-08-09 11:30:00,56.0,56.06,55.86,55.94,12189.0,54.0678,54.1257,53.9326,54.0099,12189.0
2022-08-09 12:00:00,55.95,56.15,55.83,55.83,18907.0,54.0195,54.2126,53.9037,53.9037,18907.0
2022-08-09 12:30:00,55.9,55.99,55.81,55.96,15403.0,53.9713,54.0582,53.8844,54.0292,15403.0
2022-08-09 13:00:00,55.96,56.05,55.84,56.04,24824.0,54.0292,54.1161,53.9133,54.1064,24824.0
2022-08-09 13:30:00,56.06,56.36,56.04,56.04,60419.0,54.1257,54.4154,54.1064,54.1064,60419.0
2022-08-09 14:00:00,56.07,56.07,55.84,55.94,19469.0,54.1354,54.1354,53.9133,54.0099,19469.0
2022-08-09 14:30:00,55.94,55.95,55.63,55.63,25386.0,54.0099,54.0195,53.7106,53.7106,25386.0
2022-08-09 15:00:00,55.63,55.69,55.6,55.6,17320.0,53.7106,53.7685,53.6816,53.6816,17320.0
2022-08-09 15:30:00,55.63,55.72,55.42,55.63,127814.0,53.7106,53.7975,53.5078,53.7106,127814.0
2022-08-10 09:30:00,56.16,56.47,55.69,55.75,41231.0,54.2223,54.5216,53.7685,53.8264,41231.0
2022-08-10 10:00:00,55.82,56.04,55.33,55.57,35684.0,53.894,54.1064,53.4209,53.6526,35684.0
2022-08-10 10:30:00,55.55,55.83,55.3,55.71,20725.0,53.6333,53.9037,53.392,53.7878,20725.0
2022-08-10 11:00:00,55.75,55.9,55.57,55.76,53573.0,53.8264,53.9713,53.6526,53.8361,53573.0
2022-08-10 11:30:00,55.75,55.84,55.42,55.71,52736.0,53.8264,53.9133,53.5078,53.7878,52736.0
2022-08-10 12:00:00,55.72,56.07,55.72,56.03,48147.0,53.7975,54.1354,53.7975,54.0968,48147.0
2022-08-10 12:30:00,56.06,56.22,55.94,55.94,31066.0,54.1257,54.2802,54.0099,54.0099,31066.0
2022-08-10 13:00:00,55.96,55.99,55.54,55.54,45230.0,54.0292,54.0582,53.6237,53.6237,45230.0
2022-08-10 13:30:00,55.53,55.68,55.42,55.59,32750.0,53.614,53.7588,53.5078,53.672,32750.0
2022-08-10 14:00:00,55.59,55.62,55.33,55.44,47230.0,53.672,53.7009,53.4209,53.5271,47230.0
2022-08-10 14:30:00,55.48,55.52,55.23,55.33,63149.0,53.5657,53.6044,53.3244,53.4209,63149.0
2022-08-10 15:00:00,55.34,55.47,55.25,55.27,40516.0,53.4306,53.5561,53.3437,53.363,40516.0
2022-08-10 15:30:00,55.28,55.42,55.09,55.25,212352.0,53.3726,53.5078,53.1892,53.3437,212352.0
2022-08-11 09:30:00,55.29,55.57,54.28,54.28,45952.0,53.3823,53.6526,52.4072,52.4072,45952.0
2022-08-11 10:00:00,54.32,54.87,54.15,54.71,41304.0,52.4458,52.9768,52.2816,52.8223,41304.0
2022-08-11 10:30:00,54.67,55.05,54.6,54.65,36135.0,52.7837,53.1506,52.7161,52.7644,36135.0
2022-08-11 11:00:00,54.6,54.64,54.31,54.31,28066.0,52.7161,52.7547,52.4361,52.4361,28066.0
2022-08-11 11:30:00,54.32,54.58,54.03,54.53,54649.0,52.4458,52.6968,52.1658,52.6485,54649.0
2022-08-11 12:00:00,54.53,54.8,54.51,54.51,43110.0,52.6485,52.9092,52.6292,52.6292,43110.0
2022-08-11 12:30:00,54.54,54.62,54.48,54.49,14180.0,52.6582,52.7354,52.6003,52.6099,14180.0
2022-08-11 13:00:00,54.51,54.69,54.46,54.62,16681.0,52.6292,52.803,52.5809,52.7354,16681.0
2022-08-11 13:30:00,54.61,54.68,54.55,54.57,15986.0,52.7258,52.7934,52.6678,52.6871,15986.0
2022-08-11 14:00:00,54.55,54.58,54.28,54.28,22029.0,52.6678,52.6968,52.4072,52.4072,22029.0
2022-08-11 14:30:00,54.24,54.27,54.03,54.09,32132.0,52.3685,52.3975,52.1658,52.2237,32132.0
2022-08-11 15:00:00,54.08,54.08,53.7,53.8,59787.0,52.2141,52.2141,51.8472,51.9437,59787.0
2022-08-11 15:30:00,53.81,54.28,53.8,53.87,148986.0,51.9534,52.4072,51.9437,52.0113,148986.0
2022-08-12 09:30:00,54.2,54.5,53.88,54.03,15009.0,52.3299,52.6196,52.021,52.1658,15009.0
2022-08-12 10:00:00,53.95,54.08,53.76,53.87,13940.0,52.0885,52.2141,51.9051,52.0113,13940.0
2022-08-12 10:30:00,53.91,54.03,53.82,53.82,16261.0,52.0499,52.1658,51.963,51.963,16261.0
2022-08-12 11:00:00,53.86,54.24,53.86,54.14,18307.0,52.0016,52.3685,52.0016,52.272,18307.0
2022-08-12 11:30:00,54.12,54.18,54.04,54.15,13684.0,52.2527,52.3106,52.1754,52.2816,13684.0
2022-08-12 12:00:00,54.1,54.56,54.09,54.5,28910.0,52.2334,52.6775,52.2237,52.6196,28910.0
2022-08-12 12:30:00,54.49,54.49,54.29,54.43,13622.0,52.6099,52.6099,52.4168,52.552,13622.0
2022-08-12 13:00:00,54.42,54.54,54.36,54.54,11430.0,52.5423,52.6582,52.4844,52.6582,11430.0
2022-08-12 13:30:00,54.56,54.65,54.52,54.61,15658.0,52.6775,52.7644,52.6389,52.7258,15658.0
2022-08-12 14:00:00,54.63,54.78,54.6,54.76,17744.0,52.7451,52.8899,52.7161,52.8706,17744.0
2022-08-12 14:30:00,54.78,54.92,54.77,54.86,16743.0,52.8899,53.0251,52.8802,52.9671,16743.0
2022-08-12 15:00:00,54.84,54.89,54.68,54.73,11476.0,52.9478,52.9961,52.7934,52.8416,11476.0
2022-08-12 15:30:00,54.72,54.86,54.68,54.79,67981.0,52.832,52.9671,52.7934,52.8996,67981.0
2022-08-15 09:30:00,54.6,55.22,54.22,55.12,44971.0,52.7161,53.3147,52.3492,53.2182,44971.0
2022-08-15 10:00:00,55.16,55.3,54.96,55.14,7511.0,53.2568,53.392,53.0637,53.2375,7511.0
2022-08-15 10:30:00,55.14,55.24,55.08,55.19,8211.0,53.2375,53.334,53.1795,53.2858,8211.0
2022-08-15 11:00:00,55.19,55.28,55.15,55.26,3395.0,53.2858,53.3726,53.2471,53.3533,3395.0
2022-08-15 11:30:00,55.25,55.4,55.1,55.33,6791.0,53.3437,53.4885,53.1989,53.4209,6791.0
2022-08-15 12:00:00,55.31,55.44,55.21,55.29,13372.0,53.4016,53.5271,53.3051,53.3823,13372.0
2022-08-15 12:30:00,55.34,55.49,55.12,55.39,28863.0,53.4306,53.5754,53.2182,53.4789,28863.0
2022-08-15 13:00:00,55.41,55.45,55.33,55.34,8877.0,53.4982,53.5368,53.4209,53.4306,8877.0
2022-08-15 13:30:00,55.32,55.38,55.06,55.06,14956.0,53.4113,53.4692,53.1602,53.1602,14956.0
2022-08-15 14:00:00,55.04,55.34,55.04,55.34,26353.0,53.1409,53.4306,53.1409,53.4306,26353.0
2022-08-15 14:30:00,55.36,55.37,55.09,55.15,6965.0,53.4499,53.4595,53.1892,53.2471,6965.0
2022-08-15 15:00:00,55.17,55.19,55.03,55.19,15617.0,53.2664,53.2858,53.1313,53.2858,15617.0
2022-08-15 15:30:00,55.19,55.28,54.89,54.91,96325.0,53.2858,53.3726,52.9961,53.0154,96325.0
2022-08-16 09:30:00,54.65,55.11,54.65,54.76,10210.0,52.7644,53.2085,52.7644,52.8706,10210.0
2022-08-16 10:00:00,54.91,55.0,54.81,54.83,13985.0,53.0154,53.1023,52.9189,52.9382,13985.0
2022-08-16 10:30:00,54.8,54.86,54.62,54.71,12139.0,52.9092,52.9671,52.7354,52.8223,12139.0
2022-08-16 11:00:00,54.72,54.84,54.71,54.71,7712.0,52.832,52.9478,52.8223,52.8223,7712.0
2022-08-16 11:30:00,54.75,54.78,54.66,54.73,12904.0,52.8609,52.8899,52.774,52.8416,12904.0
2022-08-16 12:00:00,54.75,55.04,54.74,54.77,20676.0,52.8609,53.1409,52.8513,52.8802,20676.0
2022-08-16 12:30:00,54.77,54.83,54.7,54.77,6414.0,52.8802,52.9382,52.8127,52.8802,6414.0
2022-08-16 13:00:00,54.79,54.96,54.74,54.83,18323.0,52.8996,53.0637,52.8513,52.9382,18323.0
2022-08-16 13:30:00,54.83,54.85,54.73,54.82,15756.0,52.9382,52.9575,52.8416,52.9285,15756.0
2022-08-16 14:00:00,54.76,54.84,54.68,54.75,19982.0,52.8706,52.9478,52.7934,52.8609,19982.0
2022-08-16 14:30:00,54.75,54.77,54.38,54.46,15905.0,52.8609,52.8802,52.5037,52.5809,15905.0
2022-08-16 15:00:00,54.43,54.64,54.41,54.62,9969.0,52.552,52.7547,52.5327,52.7354,9969.0
2022-08-16 15:30:00,54.62,54.68,54.39,54.57,80509.0,52.7354,52.7934,52.5134,52.6871,80509.0
2022-08-17 09:30:00,54.08,54.22,53.78,53.89,24505.0,52.2141,52.3492,51.9244,52.0306,24505.0
2022-08-17 10:00:00,53.96,54.21,53.89,54.17,11501.0,52.0982,52.3396,52.0306,52.3009,11501.0
2022-08-17 10:30:00,54.13,54.27,54.07,54.22,15454.0,52.2623,52.3975,52.2044,52.3492,15454.0
2022-08-17 11:00:00,54.22,54.33,54.14,54.24,14510.0,52.3492,52.4554,52.272,52.3685,14510.0
2022-08-17 11:30:00,54.22,54.22,53.85,53.85,15533.0,52.3492,52.3492,51.992,51.992,15533.0
2022-08-17 12:00:00,53.86,54.09,53.84,54.09,3865.0,52.0016,52.2237,51.9823,52.2237,3865.0
2022-08-17 12:30:00,54.07,54.07,53.78,53.8,5966.0,52.2044,52.2044,51.9244,51.9437,5966.0
2022-08-17 13:00:00,53.8,54.01,53.8,53.99,6279.0,51.9437,52.1465,51.9437,52.1272,6279.0
2022-08-17 13:30:00,53.96,54.36,53.89,54.29,26815.0,52.0982,52.4844,52.0306,52.4168,26815.0
2022-08-17 14:00:00,54.33,54.51,54.33,54.48,6480.0,52.4554,52.6292,52.4554,52.6003,6480.0
2022-08-17 14:30:00,54.49,54.5,54.43,54.45,7061.0,52.6099,52.6196,52.552,52.5713,7061.0
2022-08-17 15:00:00,54.45,54.47,54.2,54.25,7502.0,52.5713,52.5906,52.3299,52.3782,7502.0
2022-08-17 15:30:00,54.3,54.42,54.07,54.18,81349.0,52.4265,52.5423,52.2044,52.3106,81349.0
2022-08-18 09:30:00,54.17,54.38,54.12,54.21,4968.0,52.5128,52.7164,52.4643,52.5516,4968.0
2022-08-18 10:00:00,54.18,54.32,54.06,54.11,43695.0,52.5225,52.6582,52.4062,52.4546,43695.0
2022-08-18 10:30:00,54.14,54.33,54.14,54.23,13267.0,52.4837,52.6679,52.4837,52.571,13267.0
2022-08-18 11:00:00,54.21,54.28,54.14,54.27,27515.0,52.5516,52.6194,52.4837,52.6098,27515.0
2022-08-18 11:30:00,54.26,54.31,54.2,54.28,7654.0,52.6001,52.6485,52.5419,52.6194,7654.0
2022-08-18 12:00:00,54.29,54.41,54.2,54.23,37871.0,52.6291,52.7455,52.5419,52.571,37871.0
2022-08-18 12:30:00,54.28,54.28,54.17,54.2,8680.0,52.6194,52.6194,52.5128,52.5419,8680.0
2022-08-18 13:00:00,54.2,54.22,54.1,54.22,7800.0,52.5419,52.5613,52.445,52.5613,7800.0
2022-08-18 13:30:00,54.2,54.26,54.09,54.2,22169.0,52.5419,52.6001,52.4353,52.5419,22169.0
2022-08-18 14:00:00,54.24,54.39,54.13,54.21,24752.0,52.5807,52.7261,52.474,52.5516,24752.0
2022-08-18 14:30:00,54.2,54.23,54.05,54.12,14051.0,52.5419,52.571,52.3965,52.4643,14051.0
2022-08-18 15:00:00,54.17,54.17,53.96,54.05,10393.0,52.5128,52.5128,52.3092,52.3965,10393.0
2022-08-18 15:30:00,54.07,54.31,53.96,54.3,88050.0,52.4159,52.6485,52.3092,52.6388,88050.0
2022-08-19 09:30:00,54.31,54.4,53.88,53.88,6647.0,52.6485,52.7358,52.2317,52.2317,6647.0
2022-08-19 10:00:00,53.91,54.14,53.81,53.96,9881.0,52.2608,52.4837,52.1638,52.3092,9881.0
2022-08-19 10:30:00,53.94,54.04,53.91,53.92,9194.0,52.2898,52.3868,52.2608,52.2705,9194.0
2022-08-19 11:00:00,53.92,53.95,53.6,53.69,27202.0,52.2705,52.2995,51.9602,52.0475,27202.0
2022-08-19 11:30:00,53.67,53.87,53.6,53.82,9448.0,52.0281,52.222,51.9602,52.1735,9448.0
2022-08-19 12:00:00,53.83,53.91,53.74,53.8,15264.0,52.1832,52.2608,52.096,52.1541,15264.0
2022-08-19 12:30:00,53.77,53.93,53.77,53.77,12528.0,52.125,52.2802,52.125,52.125,12528.0
2022-08-19 13:00:00,53.79,53.93,53.74,53.8,8367.0,52.1444,52.2802,52.096,52.1541,8367.0
2022-08-19 13:30:00,53.78,53.81,53.47,53.67,33914.0,52.1347,52.1638,51.8342,52.0281,33914.0
2022-08-19 14:00:00,53.71,53.9,53.66,53.88,16376.0,52.0669,52.2511,52.0184,52.2317,16376.0
2022-08-19 14:30:00,53.89,53.96,53.71,53.73,10108.0,52.2414,52.3092,52.0669,52.0863,10108.0
2022-08-19 15:00:00,53.77,53.77,53.6,53.6,12117.0,52.125,52.125,51.9602,51.9602,12117.0
2022-08-19 15:30:00,53.6,53.81,53.53,53.73,72870.0,51.9602,52.1638,51.8924,52.0863,72870.0
2022-08-22 09:30:00,53.34,53.58,53.17,53.42,19813.0,51.7082,51.9409,51.5434,51.7858,19813.0
2022-08-22 10:00:00,53.36,53.42,53.04,53.07,15290.0,51.7276,51.7858,51.4174,51.4465,15290.0
2022-08-22 10:30:00,53.1,53.46,53.08,53.46,50832.0,51.4755,51.8245,51.4562,51.8245,50832.0
2022-08-22 11:00:00,53.39,53.72,53.31,53.72,11708.0,51.7567,52.0766,51.6791,52.0766,11708.0
2022-08-22 11:30:00,53.7,53.74,53.57,53.68,8451.0,52.0572,52.096,51.9312,52.0378,8451.0
2022-08-22 12:00:00,53.64,53.78,53.6,53.67,20439.0,51.999,52.1347,51.9602,52.0281,20439.0
2022-08-22 12:30:00,53.67,53.69,53.26,53.34,15180.0,52.0281,52.0475,51.6306,51.7082,15180.0
2022-08-22 13:00:00,53.35,53.38,52.97,53.02,25105.0,51.7179,51.747,51.3495,51.398,25105.0
2022-08-22 13:30:00,53.03,53.08,52.85,52.95,10025.0,51.4077,51.4562,51.2332,51.3301,10025.0
2022-08-22 14:00:00,52.96,53.01,52.85,52.95,7345.0,51.3398,51.3883,51.2332,51.3301,7345.0
2022-08-22 14:30:00,52.99,53.07,52.92,53.04,9925.0,51.3689,51.4465,51.3011,51.4174,9925.0
2022-08-22 15:00:00,53.08,53.32,52.99,53.25,28042.0,51.4562,51.6888,51.3689,51.621,28042.0
2022-08-22 15:30:00,53.23,53.31,53.0,53.02,84725.0,51.6016,51.6791,51.3786,51.398,84725.0
2022-08-23 09:30:00,53.0,53.35,53.0,53.29,11821.0,51.3786,51.7179,51.3786,51.6597,11821.0
2022-08-23 10:00:00,53.23,53.32,53.0,53.23,20927.0,51.6016,51.6888,51.3786,51.6016,20927.0
2022-08-23 10:30:00,53.26,53.36,53.07,53.17,13141.0,51.6306,51.7276,51.4465,51.5434,13141.0
2022-08-23 11:00:00,53.15,53.19,53.03,53.11,10652.0,51.524,51.5628,51.4077,51.4852,10652.0
2022-08-23 11:30:00,53.17,53.34,53.09,53.28,54046.0,51.5434,51.7082,51.4658,51.65,54046.0
2022-08-23 12:00:00,53.27,53.34,53.09,53.09,8002.0,51.6403,51.7082,51.4658,51.4658,8002.0
2022-08-23 12:30:00,53.13,53.2,52.91,53.06,15018.0,51.5046,51.5725,51.2914,51.4368,15018.0
2022-08-23 13:00:00,53.04,53.17,53.01,53.07,15726.0,51.4174,51.5434,51.3883,51.4465,15726.0
2022-08-23 13:30:00,53.04,53.1,52.98,53.05,22637.0,51.4174,51.4755,51.3592,51.4271,22637.0
2022-08-23 14:00:00,53.03,53.12,52.99,53.03,9784.0,51.4077,51.4949,51.3689,51.4077,9784.0
2022-08-23 14:30:00,53.04,53.17,53.04,53.17,8774.0,51.4174,51.5434,51.4174,51.5434,8774.0
2022-08-23 15:00:00,53.21,53.28,53.15,53.26,13556.0,51.5822,51.65,51.524,51.6306,13556.0
2022-08-23 15:30:00,53.26,53.27,52.97,53.14,82735.0,51.6306,51.6403,51.3495,51.5143,82735.0
2022-08-24 09:30:00,53.69,53.96,53.45,53.8,16238.0,52.0475,52.3092,51.8148,52.1541,16238.0
2022-08-24 10:00:00,53.81,53.85,53.6,53.78,15704.0,52.1638,52.2026,51.9602,52.1347,15704.0
2022-08-24 10:30:00,53.78,53.78,53.39,53.39,37885.0,52.1347,52.1347,51.7567,51.7567,37885.0
2022-08-24 11:00:00,53.43,53.62,53.41,53.62,7628.0,51.7954,51.9796,51.7761,51.9796,7628.0
2022-08-24 11:30:00,53.69,53.81,53.63,53.65,9572.0,52.0475,52.1638,51.9893,52.0087,9572.0
2022-08-24 12:00:00,53.61,53.61,53.41,53.44,16954.0,51.9699,51.9699,51.7761,51.8051,16954.0
2022-08-24 12:30:00,53.44,53.51,53.09,53.26,19220.0,51.8051,51.873,51.4658,51.6306,19220.0
2022-08-24 13:00:00,53.26,53.58,53.26,53.53,10264.0,51.6306,51.9409,51.6306,51.8924,10264.0
2022-08-24 13:30:00,53.55,53.58,53.47,53.52,19869.0,51.9118,51.9409,51.8342,51.8827,19869.0
2022-08-24 14:00:00,53.52,53.64,53.52,53.56,34392.0,51.8827,51.999,51.8827,51.9215,34392.0
2022-08-24 14:30:00,53.54,53.72,53.52,53.72,7965.0,51.9021,52.0766,51.8827,52.0766,7965.0
2022-08-24 15:00:00,53.7,53.92,53.68,53.76,42044.0,52.0572,52.2705,52.0378,52.1154,42044.0
2022-08-24 15:30:00,53.77,53.89,53.52,53.56,114753.0,52.125,52.2414,51.8827,51.9215,114753.0
2022-08-25 09:30:00,53.7,53.8,53.59,53.69,6816.0,52.0572,52.1541,51.9506,52.0475,6816.0
2022-08-25 10:00:00,53.74,53.97,53.7,53.84,13095.0,52.096,52.3189,52.0572,52.1929,13095.0
2022-08-25 10:30:00,53.85,53.9,53.68,53.72,17807.0,52.2026,52.2511,52.0378,52.0766,17807.0
2022-08-25 11:00:00,53.72,53.79,53.63,53.75,5427.0,52.0766,52.1444,51.9893,52.1057,5427.0
2022-08-25 11:30:00,53.73,53.82,53.67,53.68,5834.0,52.0863,52.1735,52.0281,52.0378,5834.0
2022-08-25 12:00:00,53.67,53.72,53.63,53.69,4446.0,52.0281,52.0766,51.9893,52.0475,4446.0
2022-08-25 12:30:00,53.69,53.73,53.57,53.62,4544.0,52.0475,52.0863,51.9312,51.9796,4544.0
2022-08-25 13:00:00,53.68,53.7,53.6,53.7,2272.0,52.0378,52.0572,51.9602,52.0572,2272.0
2022-08-25 13:30:00,53.76,53.9,53.74,53.89,8238.0,52.1154,52.2511,52.096,52.2414,8238.0
2022-08-25 14:00:00,53.85,53.87,53.74,53.87,4303.0,52.2026,52.222,52.096,52.222,4303.0
2022-08-25 14:30:00,53.84,53.89,53.79,53.89,4440.0,52.1929,52.2414,52.1444,52.2414,4440.0
2022-08-25 15:00:00,53.88,54.05,53.87,54.05,9067.0,52.2317,52.3965,52.222,52.3965,9067.0
2022-08-25 15:30:00,54.05,54.31,54.0,54.3,42916.0,52.3965,52.6485,52.348,52.6388,42916.0
2022-08-26 09:30:00,54.54,54.55,54.32,54.33,3940.0,52.8715,52.8812,52.6582,52.6679,3940.0
2022-08-26 10:00:00,54.33,54.44,53.99,54.06,14147.0,52.6679,52.7745,52.3383,52.4062,14147.0
2022-08-26 10:30:00,53.97,54.0,53.86,53.99,5302.0,52.3189,52.348,52.2123,52.3383,5302.0
2022-08-26 11:00:00,53.96,53.96,53.61,53.71,11277.0,52.3092,52.3092,51.9699,52.0669,11277.0
2022-08-26 11:30:00,53.71,53.8,53.64,53.72,4350.0,52.0669,52.1541,51.999,52.0766,4350.0
2022-08-26 12:00:00,53.74,53.74,53.57,53.61,4820.0,52.096,52.096,51.9312,51.9699,4820.0
2022-08-26 12:30:00,53.62,53.62,53.52,53.6,5352.0,51.9796,51.9796,51.8827,51.9602,5352.0
2022-08-26 13:00:00,53.57,53.63,53.55,53.61,2303.0,51.9312,51.9893,51.9118,51.9699,2303.0
2022-08-26 13:30:00,53.6,53.67,53.53,53.58,8015.0,51.9602,52.0281,51.8924,51.9409,8015.0
2022-08-26 14:00:00,53.58,53.58,53.44,53.47,9249.0,51.9409,51.9409,51.8051,51.8342,9249.0
2022-08-26 14:30:00,53.47,53.52,53.2,53.2,9233.0,51.8342,51.8827,51.5725,51.5725,9233.0
2022-08-26 15:00:00,53.17,53.26,53.15,53.26,19445.0,51.5434,51.6306,51.524,51.6306,19445.0
2022-08-26 15:30:00,53.28,53.28,53.04,53.05,51596.0,51.65,51.65,51.4174,51.4271,51596.0
2022-08-29 09:30:00,52.6,52.68,52.02,52.26,22278.0,50.9908,51.0684,50.4286,50.6612,22278.0
2022-08-29 10:00:00,52.33,52.61,52.15,52.57,12576.0,50.7291,51.0005,50.5546,50.9618,12576.0
2022-08-29 10:30:00,52.56,52.64,52.46,52.55,21573.0,50.9521,51.0296,50.8551,50.9424,21573.0
2022-08-29 11:00:00,52.57,53.03,52.56,52.9,8667.0,50.9618,51.4077,50.9521,51.2817,8667.0
2022-08-29 11:30:00,52.91,53.02,52.8,53.02,6925.0,51.2914,51.398,51.1847,51.398,6925.0
2022-08-29 12:00:00,53.05,53.15,52.98,53.14,6198.0,51.4271,51.524,51.3592,51.5143,6198.0
2022-08-29 12:30:00,53.13,53.27,53.1,53.22,12652.0,51.5046,51.6403,51.4755,51.5919,12652.0
2022-08-29 13:00:00,53.22,53.3,53.14,53.27,12834.0,51.5919,51.6694,51.5143,51.6403,12834.0
2022-08-29 13:30:00,53.32,53.42,53.3,53.4,11526.0,51.6888,51.7858,51.6694,51.7664,11526.0
2022-08-29 14:00:00,53.38,53.41,53.31,53.35,15116.0,51.747,51.7761,51.6791,51.7179,15116.0
2022-08-29 14:30:00,53.35,53.47,53.29,53.39,23061.0,51.7179,51.8342,51.6597,51.7567,23061.0
2022-08-29 15:00:00,53.4,53.54,53.27,53.33,26882.0,51.7664,51.9021,51.6403,51.6985,26882.0
2022-08-29 15:30:00,53.32,53.39,53.06,53.06,79809.0,51.6888,51.7567,51.4368,51.4368,79809.0
2022-08-30 09:30:00,53.6,53.6,53.01,53.16,19030.0,51.9602,51.9602,51.3883,51.5337,19030.0
2022-08-30 10:00:00,53.2,53.21,52.82,52.98,15478.0,51.5725,51.5822,51.2041,51.3592,15478.0
2022-08-30 10:30:00,53.01,53.02,52.56,52.71,8109.0,51.3883,51.398,50.9521,51.0975,8109.0
2022-08-30 11:00:00,52.77,52.83,52.71,52.78,9217.0,51.1556,51.2138,51.0975,51.1653,9217.0
2022-08-30 11:30:00,52.72,52.76,52.45,52.5,9914.0,51.1072,51.1459,50.8454,50.8939,9914.0
2022-08-30 12:00:00,52.49,52.57,52.38,52.46,19898.0,50.8842,50.9618,50.7776,50.8551,19898.0
2022-08-30 12:30:00,52.42,52.63,52.37,52.59,6786.0,50.8163,51.0199,50.7679,50.9811,6786.0
2022-08-30 13:00:00,52.59,52.73,52.47,52.57,7762.0,50.9811,51.1169,50.8648,50.9618,7762.0
2022-08-30 13:30:00,52.55,52.72,52.51,52.66,21434.0,50.9424,51.1072,50.9036,51.049,21434.0
2022-08-30 14:00:00,52.66,52.72,52.56,52.61,13335.0,51.049,51.1072,50.9521,51.0005,13335.0
2022-08-30 14:30:00,52.62,52.72,52.62,52.7,11612.0,51.0102,51.1072,51.0102,51.0878,11612.0
2022-08-30 15:00:00,52.69,52.91,52.68,52.79,17213.0,51.0781,51.2914,51.0684,51.175,17213.0
2022-08-30 15:30:00,52.78,52.78,52.43,52.51,55242.0,51.1653,51.1653,50.826,50.9036,55242.0
2022-08-31 09:30:00,52.5,52.85,52.48,52.48,7445.0,50.8939,51.2332,50.8745,50.8745,7445.0
2022-08-31 10:00:00,52.47,52.47,52.29,52.35,16486.0,50.8648,50.8648,50.6903,50.7485,16486.0
2022-08-31 10:30:00,52.34,52.66,52.32,52.64,11811.0,50.7388,51.049,50.7194,51.0296,11811.0
2022-08-31 11:00:00,52.61,52.67,52.51,52.58,11119.0,51.0005,51.0587,50.9036,50.9715,11119.0
2022-08-31 11:30:00,52.58,52.65,52.5,52.54,5848.0,50.9715,51.0393,50.8939,50.9327,5848.0
2022-08-31 12:00:00,52.56,52.59,52.42,52.43,5860.0,50.9521,50.9811,50.8163,50.826,5860.0
2022-08-31 12:30:00,52.43,52.45,52.29,52.34,15094.0,50.826,50.8454,50.6903,50.7388,15094.0
2022-08-31 13:00:00,52.34,52.35,52.13,52.15,18948.0,50.7388,50.7485,50.5352,50.5546,18948.0
2022-08-31 13:30:00,52.14,52.23,52.03,52.22,13243.0,50.5449,50.6322,50.4383,50.6225,13243.0
2022-08-31 14:00:00,52.25,52.25,52.14,52.14,11566.0,50.6515,50.6515,50.5449,50.5449,11566.0
2022-08-31 14:30:00,52.13,52.16,52.06,52.11,12187.0,50.5352,50.5643,50.4674,50.5158,12187.0
2022-08-31 15:00:00,52.12,52.31,52.11,52.11,8270.0,50.5255,50.7097,50.5158,50.5158,8270.0
2022-08-31 15:30:00,52.1,52.22,52.06,52.11,41725.0,50.5061,50.6225,50.4674,50.5158,41725.0
2022-09-01 09:30:00,51.62,51.89,51.6,51.85,16088.0,50.0408,50.3026,50.0214,50.2638,16088.0
2022-09-01 10:00:00,51.82,51.85,51.48,51.74,23401.0,50.2347,50.2638,49.9051,50.1571,23401.0
2022-09-01 10:30:00,51.67,51.74,51.27,51.43,23094.0,50.0893,50.1571,49.7015,49.8566,23094.0
2022-09-01 11:00:00,51.41,51.52,51.23,51.23,42692.0,49.8372,49.9439,49.6628,49.6628,42692.0
2022-09-01 11:30:00,51.26,51.49,51.22,51.38,9479.0,49.6918,49.9148,49.6531,49.8082,9479.0
2022-09-01 12:00:00,51.38,51.4,51.23,51.3,8461.0,49.8082,49.8276,49.6628,49.7306,8461.0
2022-09-01 12:30:00,51.29,51.32,51.2,51.23,12349.0,49.7209,49.75,49.6337,49.6628,12349.0
2022-09-01 13:00:00,51.26,51.53,51.2,51.53,7438.0,49.6918,49.9536,49.6337,49.9536,7438.0
2022-09-01 13:30:00,51.54,51.55,51.41,51.41,8351.0,49.9633,49.973,49.8372,49.8372,8351.0
2022-09-01 14:00:00,51.41,51.49,51.27,51.48,9074.0,49.8372,49.9148,49.7015,49.9051,9074.0
2022-09-01 14:30:00,51.48,51.61,51.46,51.57,15667.0,49.9051,50.0311,49.8857,49.9923,15667.0
2022-09-01 15:00:00,51.58,51.76,51.52,51.55,15826.0,50.002,50.1765,49.9439,49.973,15826.0
2022-09-01 15:30:00,51.53,51.83,51.49,51.73,96244.0,49.9536,50.2444,49.9148,50.1475,96244.0
2022-09-02 09:30:00,52.15,52.15,51.75,51.88,13918.0,50.5546,50.5546,50.1668,50.2929,13918.0
2022-09-02 10:00:00,51.75,52.15,51.65,52.15,13378.0,50.1668,50.5546,50.0699,50.5546,13378.0
2022-09-02 10:30:00,52.13,52.13,51.97,52.02,7697.0,50.5352,50.5352,50.3801,50.4286,7697.0
2022-09-02 11:00:00,52.02,52.21,52.02,52.09,6734.0,50.4286,50.6128,50.4286,50.4964,6734.0
2022-09-02 11:30:00,52.13,52.25,52.09,52.22,6189.0,50.5352,50.6515,50.4964,50.6225,6189.0
2022-09-02 12:00:00,52.23,52.28,51.92,51.92,8523.0,50.6322,50.6806,50.3316,50.3316,8523.0
2022-09-02 12:30:00,51.86,51.87,51.62,51.67,5959.0,50.2735,50.2832,50.0408,50.0893,5959.0
2022-09-02 13:00:00,51.63,51.65,51.45,51.45,11548.0,50.0505,50.0699,49.876,49.876,11548.0
2022-09-02 13:30:00,51.42,51.6,51.38,51.45,10341.0,49.8469,50.0214,49.8082,49.876,10341.0
2022-09-02 14:00:00,51.47,51.51,51.38,51.49,4433.0,49.8954,49.9342,49.8082,49.9148,4433.0
2022-09-02 14:30:00,51.51,51.67,51.49,51.52,6871.0,49.9342,50.0893,49.9148,49.9439,6871.0
2022-09-02 15:00:00,51.5,51.6,51.35,51.44,10008.0,49.9245,50.0214,49.7791,49.8663,10008.0
2022-09-02 15:30:00,51.43,51.48,51.28,51.43,58986.0,49.8566,49.9051,49.7112,49.8566,58986.0
2022-09-06 09:30:00,51.33,51.73,51.3,51.51,12247.0,49.7597,50.1475,49.7306,49.9342,12247.0
2022-09-06 10:00:00,51.49,51.49,51.2,51.43,17288.0,49.9148,49.9148,49.6337,49.8566,17288.0
2022-09-06 10:30:00,51.39,51.79,51.37,51.77,40542.0,49.8179,50.2056,49.7985,50.1862,40542.0
2022-09-06 11:00:00,51.76,51.9,51.64,51.65,10358.0,50.1765,50.3123,50.0602,50.0699,10358.0
2022-09-06 11:30:00,51.64,51.77,51.6,51.68,5844.0,50.0602,50.1862,50.0214,50.099,5844.0
2022-09-06 12:00:00,51.67,51.67,51.43,51.51,10877.0,50.0893,50.0893,49.8566,49.9342,10877.0
2022-09-06 12:30:00,51.5,51.58,51.47,51.53,4560.0,49.9245,50.002,49.8954,49.9536,4560.0
2022-09-06 13:00:00,51.51,51.57,51.43,51.47,18928.0,49.9342,49.9923,49.8566,49.8954,18928.0
2022-09-06 13:30:00,51.45,51.57,51.43,51.57,26882.0,49.876,49.9923,49.8566,49.9923,26882.0
2022-09-06 14:00:00,51.53,51.55,51.43,51.46,7693.0,49.9536,49.973,49.8566,49.8857,7693.0
2022-09-06 14:30:00,51.45,51.47,51.32,51.36,26355.0,49.876,49.8954,49.75,49.7888,26355.0
2022-09-06 15:00:00,51.37,51.53,51.36,51.51,21786.0,49.7985,49.9536,49.7888,49.9342,21786.0
2022-09-06 15:30:00,51.49,51.55,51.43,51.48,72490.0,49.9148,49.973,49.8566,49.9051,72490.0
2022-09-07 09:30:00,51.18,52.16,51.18,52.0,23497.0,49.6143,50.5643,49.6143,50.4092,23497.0
2022-09-07 10:00:00,51.94,52.11,51.84,52.11,20784.0,50.351,50.5158,50.2541,50.5158,20784.0
2022-09-07 10:30:00,52.12,52.47,52.12,52.41,16193.0,50.5255,50.8648,50.5255,50.8067,16193.0
2022-09-07 11:00:00,52.41,52.59,52.31,52.53,18112.0,50.8067,50.9811,50.7097,50.923,18112.0
2022-09-07 11:30:00,52.55,52.62,52.47,52.56,12227.0,50.9424,51.0102,50.8648,50.9521,12227.0
2022-09-07 12:00:00,52.57,52.73,52.53,52.73,11609.0,50.9618,51.1169,50.923,51.1169,11609.0
2022-09-07 12:30:00,52.74,53.04,52.71,53.01,20010.0,51.1266,51.4174,51.0975,51.3883,20010.0
2022-09-07 13:00:00,53.03,53.2,53.02,53.2,34842.0,51.4077,51.5725,51.398,51.5725,34842.0
2022-09-07 13:30:00,53.2,53.59,53.17,53.51,19767.0,51.5725,51.9506,51.5434,51.873,19767.0
2022-09-07 14:00:00,53.47,53.68,53.41,53.51,13781.0,51.8342,52.0378,51.7761,51.873,13781.0
2022-09-07 14:30:00,53.5,53.7,53.49,53.65,17060.0,51.8633,52.0572,51.8536,52.0087,17060.0
2022-09-07 15:00:00,53.67,54.0,53.57,53.91,78377.0,52.0281,52.348,51.9312,52.2608,78377.0
2022-09-07 15:30:00,53.91,54.21,53.76,54.06,159104.0,52.2608,52.5516,52.1154,52.4062,159104.0
2022-09-08 09:30:00,53.82,54.0,52.64,53.08,22400.0,52.1735,52.348,51.0296,51.4562,22400.0
2022-09-08 10:00:00,53.06,53.3,52.99,53.22,6928.0,51.4368,51.6694,51.3689,51.5919,6928.0
2022-09-08 10:30:00,53.22,53.37,53.16,53.28,10034.0,51.5919,51.7373,51.5337,51.65,10034.0
2022-09-08 11:00:00,53.27,53.35,53.21,53.25,5500.0,51.6403,51.7179,51.5822,51.621,5500.0
2022-09-08 11:30:00,53.24,53.25,52.91,52.98,8764.0,51.6113,51.621,51.2914,51.3592,8764.0
2022-09-08 12:00:00,52.97,52.97,52.41,52.44,9371.0,51.3495,51.3495,50.8067,50.8357,9371.0
2022-09-08 12:30:00,52.42,52.59,52.41,52.52,9822.0,50.8163,50.9811,50.8067,50.9133,9822.0
2022-09-08 13:00:00,52.45,52.57,52.38,52.53,10950.0,50.8454,50.9618,50.7776,50.923,10950.0
2022-09-08 13:30:00,52.54,52.62,52.47,52.62,46542.0,50.9327,51.0102,50.8648,51.0102,46542.0
2022-09-08 14:00:00,52.63,53.06,52.63,53.06,12106.0,51.0199,51.4368,51.0199,51.4368,12106.0
2022-09-08 14:30:00,53.05,53.15,52.93,52.93,13767.0,51.4271,51.524,51.3107,51.3107,13767.0
2022-09-08 15:00:00,52.93,53.02,52.86,52.9,25903.0,51.3107,51.398,51.2429,51.2817,25903.0
2022-09-08 15:30:00,52.9,53.1,52.86,53.01,86258.0,51.2817,51.4755,51.2429,51.3883,86258.0
2022-09-09 09:30:00,53.32,53.88,53.32,53.88,14909.0,51.6888,52.2317,51.6888,52.2317,14909.0
2022-09-09 10:00:00,53.88,54.13,53.88,54.07,11498.0,52.2317,52.474,52.2317,52.4159,11498.0
2022-09-09 10:30:00,54.07,54.28,54.07,54.24,12105.0,52.4159,52.6194,52.4159,52.5807,12105.0
2022-09-09 11:00:00,54.23,54.23,54.08,54.1,7633.0,52.571,52.571,52.4256,52.445,7633.0
2022-09-09 11:30:00,54.1,54.2,53.97,54.18,25330.0,52.445,52.5419,52.3189,52.5225,25330.0
2022-09-09 12:00:00,54.15,54.23,53.97,53.98,18528.0,52.4934,52.571,52.3189,52.3286,18528.0
2022-09-09 12:30:00,53.97,54.53,53.97,54.36,31030.0,52.3189,52.8618,52.3189,52.697,31030.0
2022-09-09 13:00:00,54.33,54.55,54.23,54.49,9243.0,52.6679,52.8812,52.571,52.823,9243.0
2022-09-09 13:30:00,54.5,54.59,54.45,54.59,14704.0,52.8327,52.92,52.7842,52.92,14704.0
2022-09-09 14:00:00,54.55,54.58,54.42,54.54,9197.0,52.8812,52.9103,52.7552,52.8715,9197.0
2022-09-09 14:30:00,54.53,54.63,54.52,54.6,12405.0,52.8618,52.9587,52.8521,52.9297,12405.0
2022-09-09 15:00:00,54.6,54.61,54.39,54.39,19740.0,52.9297,52.9393,52.7261,52.7261,19740.0
2022-09-09 15:30:00,54.35,54.49,54.34,54.43,91378.0,52.6873,52.823,52.6776,52.7649,91378.0
2022-09-12 09:30:00,54.52,54.83,54.25,54.82,6740.0,52.8521,53.1526,52.5904,53.1429,6740.0
2022-09-12 10:00:00,54.77,54.8,54.55,54.72,7371.0,53.0945,53.1235,52.8812,53.046,7371.0
2022-09-12 10:30:00,54.72,54.78,54.58,54.58,21740.0,53.046,53.1041,52.9103,52.9103,21740.0
2022-09-12 11:00:00,54.56,54.72,54.55,54.66,12222.0,52.8909,53.046,52.8812,52.9878,12222.0
2022-09-12 11:30:00,54.67,54.72,54.49,54.58,5480.0,52.9975,53.046,52.823,52.9103,5480.0
2022-09-12 12:00:00,54.48,54.58,54.48,54.55,3702.0,52.8133,52.9103,52.8133,52.8812,3702.0
2022-09-12 12:30:00,54.62,54.71,54.6,54.71,5374.0,52.949,53.0363,52.9297,53.0363,5374.0
2022-09-12 13:00:00,54.75,54.75,54.56,54.6,4914.0,53.0751,53.0751,52.8909,52.9297,4914.0
2022-09-12 13:30:00,54.62,54.78,54.55,54.76,6167.0,52.949,53.1041,52.8812,53.0848,6167.0
2022-09-12 14:00:00,54.8,54.8,54.63,54.65,5722.0,53.1235,53.1235,52.9587,52.9781,5722.0
2022-09-12 14:30:00,54.68,54.7,54.53,54.64,5005.0,53.0072,53.0266,52.8618,52.9684,5005.0
2022-09-12 15:00:00,54.7,54.95,54.7,54.83,28293.0,53.0266,53.2689,53.0266,53.1526,28293.0
2022-09-12 15:30:00,54.85,54.85,54.58,54.63,82165.0,53.172,53.172,52.9103,52.9587,82165.0
2022-09-13 09:30:00,53.81,54.25,53.71,54.19,20917.0,52.1638,52.5904,52.0669,52.5322,20917.0
2022-09-13 10:00:00,53.95,54.21,53.89,54.08,12178.0,52.2995,52.5516,52.2414,52.4256,12178.0
2022-09-13 10:30:00,54.06,54.13,53.9,53.9,9065.0,52.4062,52.474,52.2511,52.2511,9065.0
2022-09-13 11:00:00,53.89,54.02,53.79,53.97,6762.0,52.2414,52.3674,52.1444,52.3189,6762.0
2022-09-13 11:30:00,53.96,54.04,53.87,53.95,6281.0,52.3092,52.3868,52.222,52.2995,6281.0
2022-09-13 12:00:00,53.93,54.17,53.9,54.1,11870.0,52.2802,52.5128,52.2511,52.445,11870.0
2022-09-13 12:30:00,54.1,54.16,54.07,54.11,12552.0,52.445,52.5031,52.4159,52.4546,12552.0
2022-09-13 13:00:00,54.09,54.09,53.9,53.97,5833.0,52.4353,52.4353,52.2511,52.3189,5833.0
2022-09-13 13:30:00,53.95,54.02,53.79,53.79,10451.0,52.2995,52.3674,52.1444,52.1444,10451.0
2022-09-13 14:00:00,53.75,53.75,53.34,53.39,15539.0,52.1057,52.1057,51.7082,51.7567,15539.0
2022-09-13 14:30:00,53.39,53.48,53.26,53.38,17464.0,51.7567,51.8439,51.6306,51.747,17464.0
2022-09-13 15:00:00,53.4,53.43,53.3,53.3,12317.0,51.7664,51.7954,51.6694,51.6694,12317.0
2022-09-13 15:30:00,53.3,53.33,52.96,53.08,36252.0,51.6694,51.6985,51.3398,51.4562,36252.0
2022-09-14 09:30:00,53.54,53.97,53.45,53.96,27843.0,51.9021,52.3189,51.8148,52.3092,27843.0
2022-09-14 10:00:00,54.0,54.08,53.62,53.63,16844.0,52.348,52.4256,51.9796,51.9893,16844.0
2022-09-14 10:30:00,53.56,54.14,53.56,54.11,13724.0,51.9215,52.4837,51.9215,52.4546,13724.0
2022-09-14 11:00:00,54.12,54.21,54.03,54.05,12599.0,52.4643,52.5516,52.3771,52.3965,12599.0
2022-09-14 11:30:00,53.99,54.29,53.98,54.27,11543.0,52.3383,52.6291,52.3286,52.6098,11543.0
2022-09-14 12:00:00,54.29,54.4,54.24,54.32,5953.0,52.6291,52.7358,52.5807,52.6582,5953.0
2022-09-14 12:30:00,54.35,54.58,54.29,54.53,13050.0,52.6873,52.9103,52.6291,52.8618,13050.0
2022-09-14 13:00:00,54.61,54.77,54.55,54.59,20576.0,52.9393,53.0945,52.8812,52.92,20576.0
2022-09-14 13:30:00,54.6,54.61,54.24,54.24,19673.0,52.9297,52.9393,52.5807,52.5807,19673.0
2022-09-14 14:00:00,54.29,54.3,54.15,54.23,12442.0,52.6291,52.6388,52.4934,52.571,12442.0
2022-09-14 14:30:00,54.26,54.4,54.17,54.19,13143.0,52.6001,52.7358,52.5128,52.5322,13143.0
2022-09-14 15:00:00,54.21,54.24,53.97,54.03,21362.0,52.5516,52.5807,52.3189,52.3771,21362.0
2022-09-14 15:30:00,54.02,54.3,53.9,54.28,67963.0,52.3674,52.6388,52.2511,52.6194,67963.0
2022-09-15 09:30:00,54.08,54.58,53.89,54.58,24921.0,52.4256,52.9103,52.2414,52.9103,24921.0
2022-09-15 10:00:00,54.59,54.72,54.3,54.37,64203.0,52.92,53.046,52.6388,52.7067,64203.0
2022-09-15 10:30:00,54.22,54.32,54.05,54.05,24689.0,52.5613,52.6582,52.3965,52.3965,24689.0
2022-09-15 11:00:00,54.05,54.48,54.05,54.35,25815.0,52.3965,52.8133,52.3965,52.6873,25815.0
2022-09-15 11:30:00,54.31,54.32,54.12,54.18,25085.0,52.6485,52.6582,52.4643,52.5225,25085.0
2022-09-15 12:00:00,54.14,54.24,54.08,54.17,19979.0,52.4837,52.5807,52.4256,52.5128,19979.0
2022-09-15 12:30:00,54.18,54.26,54.08,54.23,30342.0,52.5225,52.6001,52.4256,52.571,30342.0
2022-09-15 13:00:00,54.28,54.47,54.28,54.47,10661.0,52.6194,52.8036,52.6194,52.8036,10661.0
2022-09-15 13:30:00,54.44,54.5,54.37,54.37,13570.0,52.7745,52.8327,52.7067,52.7067,13570.0
2022-09-15 14:00:00,54.4,54.4,54.07,54.19,19354.0,52.7358,52.7358,52.4159,52.5322,19354.0
2022-09-15 14:30:00,54.22,54.24,53.99,54.04,9542.0,52.5613,52.5807,52.3383,52.3868,9542.0
2022-09-15 15:00:00,54.02,54.02,53.64,53.66,18718.0,52.3674,52.3674,51.999,52.0184,18718.0
2022-09-15 15:30:00,53.7,53.97,53.65,53.92,68555.0,52.0572,52.3189,52.0087,52.2705,68555.0
2022-09-16 09:30:00,53.31,53.31,52.82,52.97,19564.0,51.6791,51.6791,51.2041,51.3495,19564.0
2022-09-16 10:00:00,52.88,53.17,52.84,52.98,7314.0,51.2623,51.5434,51.2235,51.3592,7314.0
2022-09-16 10:30:00,53.0,53.1,52.92,53.0,3584.0,51.3786,51.4755,51.3011,51.3786,3584.0
2022-09-16 11:00:00,52.98,53.05,52.83,52.84,9487.0,51.3592,51.4271,51.2138,51.2235,9487.0
2022-09-16 11:30:00,52.85,52.85,52.65,52.69,7819.0,51.2332,51.2332,51.0393,51.0781,7819.0
2022-09-16 12:00:00,52.67,52.67,52.12,52.17,17035.0,51.0587,51.0587,50.5255,50.574,17035.0
2022-09-16 12:30:00,52.15,52.22,51.98,52.17,6179.0,50.5546,50.6225,50.3898,50.574,6179.0
2022-09-16 13:00:00,52.15,52.22,52.08,52.15,5844.0,50.5546,50.6225,50.4867,50.5546,5844.0
2022-09-16 13:30:00,52.12,52.25,52.09,52.22,5939.0,50.5255,50.6515,50.4964,50.6225,5939.0
2022-09-16 14:00:00,52.22,52.29,52.14,52.29,9219.0,50.6225,50.6903,50.5449,50.6903,9219.0
2022-09-16 14:30:00,52.23,52.35,52.13,52.16,11025.0,50.6322,50.7485,50.5352,50.5643,11025.0
2022-09-16 15:00:00,52.16,52.38,52.15,52.25,16312.0,50.5643,50.7776,50.5546,50.6515,16312.0
2022-09-16 15:30:00,52.25,52.74,52.21,52.65,145198.0,50.6515,51.1266,50.6128,51.0393,145198.0
2022-09-19 09:30:00,52.25,53.11,52.25,52.85,9975.0,50.6515,51.4852,50.6515,51.2332,9975.0
2022-09-19 10:00:00,52.88,53.05,52.81,53.0,11478.0,51.2623,51.4271,51.1944,51.3786,11478.0
2022-09-19 10:30:00,53.07,53.11,52.78,52.79,7307.0,51.4465,51.4852,51.1653,51.175,7307.0
2022-09-19 11:00:00,52.78,52.9,52.64,52.64,4624.0,51.1653,51.2817,51.0296,51.0296,4624.0
2022-09-19 11:30:00,52.67,52.73,52.62,52.64,3419.0,51.0587,51.1169,51.0102,51.0296,3419.0
2022-09-19 12:00:00,52.65,52.65,52.52,52.62,8925.0,51.0393,51.0393,50.9133,51.0102,8925.0
2022-09-19 12:30:00,52.6,52.89,52.6,52.86,9916.0,50.9908,51.272,50.9908,51.2429,9916.0
2022-09-19 13:00:00,52.84,52.86,52.7,52.83,9455.0,51.2235,51.2429,51.0878,51.2138,9455.0
2022-09-19 13:30:00,52.86,53.15,52.86,53.13,32038.0,51.2429,51.524,51.2429,51.5046,32038.0
2022-09-19 14:00:00,53.15,53.17,52.9,52.95,10213.0,51.524,51.5434,51.2817,51.3301,10213.0
2022-09-19 14:30:00,52.93,53.01,52.9,52.93,11818.0,51.3107,51.3883,51.2817,51.3107,11818.0
2022-09-19 15:00:00,52.93,53.32,52.93,53.31,17720.0,51.3107,51.6888,51.3107,51.6791,17720.0
2022-09-19 15:30:00,53.31,53.48,53.17,53.27,53547.0,51.6791,51.8439,51.5434,51.6403,53547.0
2022-09-20 09:30:00,53.18,53.18,52.55,52.6,7405.0,51.5531,51.5531,50.9424,50.9908,7405.0
2022-09-20 10:00:00,52.55,52.55,52.21,52.21,8704.0,50.9424,50.9424,50.6128,50.6128,8704.0
2022-09-20 10:30:00,52.19,52.48,52.11,52.41,8603.0,50.5934,50.8745,50.5158,50.8067,8603.0
2022-09-20 11:00:00,52.4,52.47,52.31,52.44,8194.0,50.797,50.8648,50.7097,50.8357,8194.0
2022-09-20 11:30:00,52.44,52.58,52.37,52.57,13718.0,50.8357,50.9715,50.7679,50.9618,13718.0
2022-09-20 12:00:00,52.59,52.73,52.59,52.65,5798.0,50.9811,51.1169,50.9811,51.0393,5798.0
2022-09-20 12:30:00,52.62,52.71,52.6,52.69,9634.0,51.0102,51.0975,50.9908,51.0781,9634.0
2022-09-20 13:00:00,52.66,52.68,52.49,52.5,6633.0,51.049,51.0684,50.8842,50.8939,6633.0
2022-09-20 13:30:00,52.5,52.5,52.28,52.28,9135.0,50.8939,50.8939,50.6806,50.6806,9135.0
2022-09-20 14:00:00,52.32,52.55,52.31,52.54,7529.0,50.7194,50.9424,50.7097,50.9327,7529.0
2022-09-20 14:30:00,52.55,52.59,52.41,52.52,11291.0,50.9424,50.9811,50.8067,50.9133,11291.0
2022-09-20 15:00:00,52.51,52.63,52.4,52.62,16752.0,50.9036,51.0199,50.797,51.0102,16752.0
2022-09-20 15:30:00,52.61,52.81,52.56,52.64,60044.0,51.0005,51.1944,50.9521,51.0296,60044.0
2022-09-21 09:30:00,53.34,53.67,52.88,53.5,33743.0,51.7082,52.0281,51.2623,51.8633,33743.0
2022-09-21 10:00:00,53.5,53.55,53.35,53.42,16745.0,51.8633,51.9118,51.7179,51.7858,16745.0
2022-09-21 10:30:00,53.38,53.49,53.29,53.4,7221.0,51.747,51.8536,51.6597,51.7664,7221.0
2022-09-21 11:00:00,53.39,53.44,53.2,53.33,6311.0,51.7567,51.8051,51.5725,51.6985,6311.0
2022-09-21 11:30:00,53.3,53.36,53.23,53.32,4285.0,51.6694,51.7276,51.6016,51.6888,4285.0
2022-09-21 12:00:00,53.33,53.4,53.29,53.3,4000.0,51.6985,51.7664,51.6597,51.6694,4000.0
2022-09-21 12:30:00,53.32,53.32,53.01,53.02,8506.0,51.6888,51.6888,51.3883,51.398,8506.0
2022-09-21 13:00:00,53.04,53.11,52.97,53.03,8004.0,51.4174,51.4852,51.3495,51.4077,8004.0
2022-09-21 13:30:00,53.02,53.07,52.99,53.0,8059.0,51.398,51.4465,51.3689,51.3786,8059.0
2022-09-21 14:00:00,52.98,52.99,52.34,52.47,16450.0,51.3592,51.3689,50.7388,50.8648,16450.0
2022-09-21 14:30:00,52.41,53.42,52.33,53.11,20883.0,50.8067,51.7858,50.7291,51.4852,20883.0
2022-09-21 15:00:00,53.2,53.2,52.48,52.49,14802.0,51.5725,51.5725,50.8745,50.8842,14802.0
2022-09-21 15:30:00,52.45,52.48,52.02,52.04,33496.0,50.8454,50.8745,50.4286,50.448,33496.0
2022-09-22 09:30:00,51.79,51.79,51.19,51.35,14560.0,50.2056,50.2056,49.624,49.7791,14560.0
2022-09-22 10:00:00,51.35,51.96,51.34,51.96,9503.0,49.7791,50.3704,49.7694,50.3704,9503.0
2022-09-22 10:30:00,51.92,52.0,51.63,51.72,13330.0,50.3316,50.4092,50.0505,50.1378,13330.0
2022-09-22 11:00:00,51.69,51.91,51.63,51.88,8132.0,50.1087,50.3219,50.0505,50.2929,8132.0
2022-09-22 11:30:00,51.93,52.01,51.82,51.88,7245.0,50.3413,50.4189,50.2347,50.2929,7245.0
2022-09-22 12:00:00,51.89,52.05,51.87,52.02,7211.0,50.3026,50.4577,50.2832,50.4286,7211.0
2022-09-22 12:30:00,51.99,52.11,51.94,52.09,3626.0,50.3995,50.5158,50.351,50.4964,3626.0
2022-09-22 13:00:00,52.09,52.1,51.94,52.02,5450.0,50.4964,50.5061,50.351,50.4286,5450.0
2022-09-22 13:30:00,52.03,52.14,52.03,52.11,5717.0,50.4383,50.5449,50.4383,50.5158,5717.0
2022-09-22 14:00:00,52.08,52.08,51.86,51.9,5529.0,50.4867,50.4867,50.2735,50.3123,5529.0
2022-09-22 14:30:00,51.84,51.99,51.76,51.97,10434.0,50.2541,50.3995,50.1765,50.3801,10434.0
2022-09-22 15:00:00,51.98,52.16,51.88,51.9,7538.0,50.3898,50.5643,50.2929,50.3123,7538.0
2022-09-22 15:30:00,51.91,52.0,51.57,51.6,48731.0,50.3219,50.4092,49.9923,50.0214,48731.0
2022-09-23 09:30:00,51.11,51.18,50.39,50.53,14060.0,49.5464,49.6143,48.8484,48.9842,14060.0
2022-09-23 10:00:00,50.59,50.59,50.35,50.4,5691.0,49.0423,49.0423,48.8097,48.8581,5691.0
2022-09-23 10:30:00,50.38,50.41,49.94,50.0,8412.0,48.8388,48.8678,48.4122,48.4704,8412.0
2022-09-23 11:00:00,50.02,50.15,49.98,50.11,5487.0,48.4898,48.6158,48.451,48.577,5487.0
2022-09-23 11:30:00,50.09,50.09,49.7,49.77,18106.0,48.5576,48.5576,48.1796,48.2474,18106.0
2022-09-23 12:00:00,49.75,49.75,49.44,49.47,9419.0,48.228,48.228,47.9275,47.9566,9419.0
2022-09-23 12:30:00,49.38,49.57,49.13,49.55,17452.0,47.8693,48.0535,47.627,48.0341,17452.0
2022-09-23 13:00:00,49.54,49.96,49.54,49.71,12203.0,48.0245,48.4316,48.0245,48.1893,12203.0
2022-09-23 13:30:00,49.69,49.76,49.52,49.57,12926.0,48.1699,48.2377,48.0051,48.0535,12926.0
2022-09-23 14:00:00,49.57,49.88,49.54,49.8,55255.0,48.0535,48.3541,48.0245,48.2765,55255.0
2022-09-23 14:30:00,49.8,49.87,49.62,49.82,9657.0,48.2765,48.3444,48.102,48.2959,9657.0
2022-09-23 15:00:00,49.8,50.45,49.79,50.36,27174.0,48.2765,48.9066,48.2668,48.8194,27174.0
2022-09-23 15:30:00,50.36,50.67,50.27,50.62,133337.0,48.8194,49.1199,48.7321,49.0714,133337.0
2022-09-26 09:30:00,50.39,50.91,50.19,50.8,17616.0,48.8484,49.3525,48.6546,49.2459,17616.0
2022-09-26 10:00:00,50.88,51.3,50.84,51.3,24160.0,49.3235,49.7306,49.2847,49.7306,24160.0
2022-09-26 10:30:00,51.33,51.38,51.02,51.16,23325.0,49.7597,49.8082,49.4592,49.5949,23325.0
2022-09-26 11:00:00,51.18,51.23,50.72,50.72,13971.0,49.6143,49.6628,49.1684,49.1684,13971.0
2022-09-26 11:30:00,50.72,50.94,50.68,50.91,80943.0,49.1684,49.3816,49.1296,49.3525,80943.0
2022-09-26 12:00:00,50.92,50.92,50.48,50.49,16914.0,49.3622,49.3622,48.9357,48.9454,16914.0
2022-09-26 12:30:00,50.41,50.54,50.31,50.45,22357.0,48.8678,48.9939,48.7709,48.9066,22357.0
2022-09-26 13:00:00,50.45,50.45,50.21,50.41,61086.0,48.9066,48.9066,48.674,48.8678,61086.0
2022-09-26 13:30:00,50.43,50.65,50.42,50.63,16225.0,48.8872,49.1005,48.8775,49.0811,16225.0
2022-09-26 14:00:00,50.58,50.76,50.55,50.56,11979.0,49.0326,49.2071,49.0036,49.0132,11979.0
2022-09-26 14:30:00,50.54,50.72,50.49,50.67,15462.0,48.9939,49.1684,48.9454,49.1199,15462.0
2022-09-26 15:00:00,50.67,50.73,50.41,50.47,32228.0,49.1199,49.178,48.8678,48.926,32228.0
2022-09-26 15:30:00,50.43,50.86,50.34,50.54,130726.0,48.8872,49.3041,48.8,48.9939,130726.0
2022-09-27 09:30:00,50.94,51.51,50.94,51.25,27715.0,49.3816,49.9342,49.3816,49.6821,27715.0
2022-09-27 10:00:00,51.23,51.25,50.85,51.02,50775.0,49.6628,49.6821,49.2944,49.4592,50775.0
2022-09-27 10:30:00,51.03,51.44,51.02,51.35,16122.0,49.4689,49.8663,49.4592,49.7791,16122.0
2022-09-27 11:00:00,51.32,51.41,50.84,50.88,27856.0,49.75,49.8372,49.2847,49.3235,27856.0
2022-09-27 11:30:00,50.87,50.91,50.67,50.72,26829.0,49.3138,49.3525,49.1199,49.1684,26829.0
2022-09-27 12:00:00,50.7,50.79,50.45,50.53,104557.0,49.149,49.2362,48.9066,48.9842,104557.0
2022-09-27 12:30:00,50.53,50.87,50.53,50.81,20724.0,48.9842,49.3138,48.9842,49.2556,20724.0
2022-09-27 13:00:00,50.78,50.79,50.52,50.55,10414.0,49.2265,49.2362,48.9745,49.0036,10414.0
2022-09-27 13:30:00,50.53,50.69,50.53,50.64,15222.0,48.9842,49.1393,48.9842,49.0908,15222.0
2022-09-27 14:00:00,50.65,50.75,50.58,50.62,11912.0,49.1005,49.1974,49.0326,49.0714,11912.0
2022-09-27 14:30:00,50.63,50.99,50.62,50.94,15141.0,49.0811,49.4301,49.0714,49.3816,15141.0
2022-09-27 15:00:00,50.94,50.96,50.74,50.8,25982.0,49.3816,49.401,49.1877,49.2459,25982.0
2022-09-27 15:30:00,50.81,50.81,50.58,50.75,153915.0,49.2556,49.2556,49.0326,49.1974,153915.0
2022-09-28 09:30:00,50.62,50.94,50.44,50.79,29167.0,49.0714,49.3816,48.8969,49.2362,29167.0
2022-09-28 10:00:00,50.87,51.0,50.63,50.94,18643.0,49.3138,49.4398,49.0811,49.3816,18643.0
2022-09-28 10:30:00,50.93,51.07,50.86,50.97,28789.0,49.3719,49.5076,49.3041,49.4107,28789.0
2022-09-28 11:00:00,50.95,50.98,50.72,50.8,34103.0,49.3913,49.4204,49.1684,49.2459,34103.0
2022-09-28 11:30:00,50.8,51.08,50.74,51.05,9853.0,49.2459,49.5173,49.1877,49.4883,9853.0
2022-09-28 12:00:00,51.08,51.3,51.04,51.21,5936.0,49.5173,49.7306,49.4786,49.6434,5936.0
2022-09-28 12:30:00,51.18,51.27,51.1,51.15,9396.0,49.6143,49.7015,49.5367,49.5852,9396.0
2022-09-28 13:00:00,51.19,51.34,51.14,51.17,5610.0,49.624,49.7694,49.5755,49.6046,5610.0
2022-09-28 13:30:00,51.15,51.21,51.02,51.16,6300.0,49.5852,49.6434,49.4592,49.5949,6300.0
2022-09-28 14:00:00,51.17,51.19,51.03,51.13,5482.0,49.6046,49.624,49.4689,49.5658,5482.0
2022-09-28 14:30:00,51.11,51.55,51.1,51.54,28512.0,49.5464,49.973,49.5367,49.9633,28512.0
2022-09-28 15:00:00,51.52,51.76,51.52,51.74,19176.0,49.9439,50.1765,49.9439,50.1571,19176.0
2022-09-28 15:30:00,51.74,51.87,51.46,51.48,145371.0,50.1571,50.2832,49.8857,49.9051,145371.0
2022-09-29 09:30:00,51.13,51.13,49.76,49.77,9659.0,49.5658,49.5658,48.2377,48.2474,9659.0
2022-09-29 10:00:00,49.76,50.37,49.68,50.33,18386.0,48.2377,48.8291,48.1602,48.7903,18386.0
2022-09-29 10:30:00,50.31,50.41,50.17,50.34,15627.0,48.7709,48.8678,48.6352,48.8,15627.0
2022-09-29 11:00:00,50.4,50.83,50.4,50.56,29111.0,48.8581,49.275,48.8581,49.0132,29111.0
2022-09-29 11:30:00,50.58,50.8,50.58,50.7,7630.0,49.0326,49.2459,49.0326,49.149,7630.0
2022-09-29 12:00:00,50.66,50.66,50.35,50.48,15170.0,49.1102,49.1102,48.8097,48.9357,15170.0
2022-09-29 12:30:00,50.51,50.54,50.38,50.41,6503.0,48.9648,48.9939,48.8388,48.8678,6503.0
2022-09-29 13:00:00,50.38,50.51,50.36,50.39,9891.0,48.8388,48.9648,48.8194,48.8484,9891.0
2022-09-29 13:30:00,50.38,50.48,50.28,50.31,12472.0,48.8388,48.9357,48.7418,48.7709,12472.0
2022-09-29 14:00:00,50.33,50.44,50.29,50.39,21731.0,48.7903,48.8969,48.7515,48.8484,21731.0
2022-09-29 14:30:00,50.41,50.52,50.36,50.36,18476.0,48.8678,48.9745,48.8194,48.8194,18476.0
2022-09-29 15:00:00,50.38,50.76,50.34,50.61,43108.0,48.8388,49.2071,48.8,49.0617,43108.0
2022-09-29 15:30:00,50.6,50.91,50.6,50.87,134405.0,49.052,49.3525,49.052,49.3138,134405.0
2022-09-30 09:30:00,50.51,51.0,50.5,50.91,15448.0,48.9648,49.4398,48.9551,49.3525,15448.0
2022-09-30 10:00:00,50.95,51.09,50.77,51.04,8906.0,49.3913,49.527,49.2168,49.4786,8906.0
2022-09-30 10:30:00,51.17,51.21,51.01,51.06,5927.0,49.6046,49.6434,49.4495,49.498,5927.0
2022-09-30 11:00:00,51.07,51.47,50.94,51.39,11263.0,49.5076,49.8954,49.3816,49.8179,11263.0
2022-09-30 11:30:00,51.34,51.42,50.99,51.07,8515.0,49.7694,49.8469,49.4301,49.5076,8515.0
2022-09-30 12:00:00,50.97,51.08,50.9,50.98,5245.0,49.4107,49.5173,49.3428,49.4204,5245.0
2022-09-30 12:30:00,50.99,51.17,50.99,51.11,6146.0,49.4301,49.6046,49.4301,49.5464,6146.0
2022-09-30 13:00:00,51.11,51.26,51.04,51.26,8588.0,49.5464,49.6918,49.4786,49.6918,8588.0
2022-09-30 13:30:00,51.26,51.27,51.02,51.04,5534.0,49.6918,49.7015,49.4592,49.4786,5534.0
2022-09-30 14:00:00,51.04,51.06,50.84,50.84,6682.0,49.4786,49.498,49.2847,49.2847,6682.0
2022-09-30 14:30:00,50.84,50.93,50.73,50.77,10070.0,49.2847,49.3719,49.178,49.2168,10070.0
2022-09-30 15:00:00,50.73,50.95,50.73,50.95,17837.0,49.178,49.3913,49.178,49.3913,17837.0
2022-09-30 15:30:00,50.98,51.0,50.32,50.4,59038.0,49.4204,49.4398,48.7806,48.8581,59038.0
2022-10-03 09:30:00,50.78,51.42,50.78,51.22,14208.0,49.2265,49.8469,49.2265,49.6531,14208.0
2022-10-03 10:00:00,51.24,51.89,51.24,51.88,4772.0,49.6724,50.3026,49.6724,50.2929,4772.0
2022-10-03 10:30:00,51.68,51.7,51.47,51.6,5190.0,50.099,50.1184,49.8954,50.0214,5190.0
2022-10-03 11:00:00,51.71,51.83,51.51,51.55,11139.0,50.1281,50.2444,49.9342,49.973,11139.0
2022-10-03 11:30:00,51.6,51.81,51.57,51.75,13076.0,50.0214,50.225,49.9923,50.1668,13076.0
2022-10-03 12:00:00,51.74,51.84,51.57,51.58,6158.0,50.1571,50.2541,49.9923,50.002,6158.0
2022-10-03 12:30:00,51.62,51.75,51.46,51.75,8230.0,50.0408,50.1668,49.8857,50.1668,8230.0
2022-10-03 13:00:00,51.77,51.84,51.72,51.77,11681.0,50.1862,50.2541,50.1378,50.1862,11681.0
2022-10-03 13:30:00,51.78,51.94,51.71,51.71,38546.0,50.1959,50.351,50.1281,50.1281,38546.0
2022-10-03 14:00:00,51.72,51.92,51.72,51.91,13681.0,50.1378,50.3316,50.1378,50.3219,13681.0
2022-10-03 14:30:00,51.89,51.97,51.83,51.93,9077.0,50.3026,50.3801,50.2444,50.3413,9077.0
2022-10-03 15:00:00,51.96,51.96,51.7,51.72,23177.0,50.3704,50.3704,50.1184,50.1378,23177.0
2022-10-03 15:30:00,51.7,51.74,51.39,51.7,89294.0,50.1184,50.1571,49.8179,50.1184,89294.0
2022-10-04 09:30:00,52.33,52.73,52.0,52.69,37060.0,50.7291,51.1169,50.4092,51.0781,37060.0
2022-10-04 10:00:00,52.79,52.92,52.37,52.42,20884.0,51.175,51.3011,50.7679,50.8163,20884.0
2022-10-04 10:30:00,52.41,52.5,52.19,52.28,17206.0,50.8067,50.8939,50.5934,50.6806,17206.0
2022-10-04 11:00:00,52.26,52.33,52.19,52.29,19191.0,50.6612,50.7291,50.5934,50.6903,19191.0
2022-10-04 11:30:00,52.29,52.39,52.21,52.31,15542.0,50.6903,50.7873,50.6128,50.7097,15542.0
2022-10-04 12:00:00,52.29,52.72,52.28,52.68,42101.0,50.6903,51.1072,50.6806,51.0684,42101.0
2022-10-04 12:30:00,52.72,52.89,52.65,52.68,19874.0,51.1072,51.272,51.0393,51.0684,19874.0
2022-10-04 13:00:00,52.72,52.77,52.55,52.71,11322.0,51.1072,51.1556,50.9424,51.0975,11322.0
2022-10-04 13:30:00,52.77,53.09,52.69,53.06,17830.0,51.1556,51.4658,51.0781,51.4368,17830.0
2022-10-04 14:00:00,53.07,53.15,52.96,52.96,19482.0,51.4465,51.524,51.3398,51.3398,19482.0
2022-10-04 14:30:00,52.96,53.18,52.92,53.17,20951.0,51.3398,51.5531,51.3011,51.5434,20951.0
2022-10-04 15:00:00,53.15,53.27,53.03,53.27,24643.0,51.524,51.6403,51.4077,51.6403,24643.0
2022-10-04 15:30:00,53.27,53.59,53.18,53.55,116902.0,51.6403,51.9506,51.5531,51.9118,116902.0
2022-10-05 09:30:00,53.12,53.28,52.75,52.75,10666.0,51.4949,51.65,51.1363,51.1363,10666.0
2022-10-05 10:00:00,52.77,52.77,52.12,52.32,8298.0,51.1556,51.1556,50.5255,50.7194,8298.0
2022-10-05 10:30:00,52.36,52.43,52.23,52.33,5928.0,50.7582,50.826,50.6322,50.7291,5928.0
2022-10-05 11:00:00,52.34,52.41,52.21,52.27,6731.0,50.7388,50.8067,50.6128,50.6709,6731.0
2022-10-05 11:30:00,52.26,52.43,52.26,52.36,6488.0,50.6612,50.826,50.6612,50.7582,6488.0
2022-10-05 12:00:00,52.29,52.45,52.24,52.38,7439.0,50.6903,50.8454,50.6419,50.7776,7439.0
2022-10-05 12:30:00,52.37,52.54,52.23,52.48,11042.0,50.7679,50.9327,50.6322,50.8745,11042.0
2022-10-05 13:00:00,52.49,52.74,52.44,52.59,5018.0,50.8842,51.1266,50.8357,50.9811,5018.0
2022-10-05 13:30:00,52.57,52.65,52.52,52.52,7711.0,50.9618,51.0393,50.9133,50.9133,7711.0
2022-10-05 14:00:00,52.57,52.65,52.51,52.58,6149.0,50.9618,51.0393,50.9036,50.9715,6149.0
2022-10-05 14:30:00,52.57,52.57,52.44,52.56,13360.0,50.9618,50.9618,50.8357,50.9521,13360.0
2022-10-05 15:00:00,52.59,52.74,52.54,52.62,16605.0,50.9811,51.1266,50.9327,51.0102,16605.0
2022-10-05 15:30:00,52.63,52.64,52.31,52.36,63660.0,51.0199,51.0296,50.7097,50.7582,63660.0
2022-10-06 09:30:00,52.26,52.63,52.19,52.32,6495.0,50.6612,51.0199,50.5934,50.7194,6495.0
2022-10-06 10:00:00,52.31,52.34,52.15,52.21,13738.0,50.7097,50.7388,50.5546,50.6128,13738.0
2022-10-06 10:30:00,52.16,52.42,52.11,52.42,4533.0,50.5643,50.8163,50.5158,50.8163,4533.0
2022-10-06 11:00:00,52.41,52.5,52.33,52.37,3108.0,50.8067,50.8939,50.7291,50.7679,3108.0
2022-10-06 11:30:00,52.36,52.58,52.32,52.34,10490.0,50.7582,50.9715,50.7194,50.7388,10490.0
2022-10-06 12:00:00,52.29,52.48,52.27,52.48,12801.0,50.6903,50.8745,50.6709,50.8745,12801.0
2022-10-06 12:30:00,52.46,52.51,52.38,52.4,12888.0,50.8551,50.9036,50.7776,50.797,12888.0
2022-10-06 13:00:00,52.44,52.6,52.42,52.56,6357.0,50.8357,50.9908,50.8163,50.9521,6357.0
2022-10-06 13:30:00,52.55,52.56,52.45,52.49,6503.0,50.9424,50.9521,50.8454,50.8842,6503.0
2022-10-06 14:00:00,52.45,52.45,52.32,52.38,4680.0,50.8454,50.8454,50.7194,50.7776,4680.0
2022-10-06 14:30:00,52.42,52.46,52.27,52.35,6508.0,50.8163,50.8551,50.6709,50.7485,6508.0
2022-10-06 15:00:00,52.32,52.45,52.2,52.45,7600.0,50.7194,50.8454,50.6031,50.8454,7600.0
2022-10-06 15:30:00,52.47,52.63,52.36,52.63,51249.0,50.8648,51.0199,50.7582,51.0199,51249.0
2022-10-07 09:30:00,52.57,52.6,52.3,52.35,9024.0,50.9618,50.9908,50.7,50.7485,9024.0
2022-10-07 10:00:00,52.29,52.38,51.92,52.28,10018.0,50.6903,50.7776,50.3316,50.6806,10018.0
2022-10-07 10:30:00,52.29,52.42,52.19,52.41,10809.0,50.6903,50.8163,50.5934,50.8067,10809.0
2022-10-07 11:00:00,52.45,52.46,52.31,52.41,7917.0,50.8454,50.8551,50.7097,50.8067,7917.0
2022-10-07 11:30:00,52.44,52.44,52.31,52.4,5003.0,50.8357,50.8357,50.7097,50.797,5003.0
2022-10-07 12:00:00,52.36,52.42,52.22,52.23,6290.0,50.7582,50.8163,50.6225,50.6322,6290.0
2022-10-07 12:30:00,52.19,52.23,52.08,52.11,4567.0,50.5934,50.6322,50.4867,50.5158,4567.0
2022-10-07 13:00:00,52.12,52.21,52.03,52.19,6497.0,50.5255,50.6128,50.4383,50.5934,6497.0
2022-10-07 13:30:00,52.17,52.25,52.13,52.13,5799.0,50.574,50.6515,50.5352,50.5352,5799.0
2022-10-07 14:00:00,52.15,52.17,51.95,51.95,9875.0,50.5546,50.574,50.3607,50.3607,9875.0
2022-10-07 14:30:00,51.95,51.98,51.8,51.86,8319.0,50.3607,50.3898,50.2153,50.2735,8319.0
2022-10-07 15:00:00,51.87,52.0,51.71,51.72,12023.0,50.2832,50.4092,50.1281,50.1378,12023.0
2022-10-07 15:30:00,51.7,52.17,51.67,52.14,62985.0,50.1184,50.574,50.0893,50.5449,62985.0
2022-10-10 09:30:00,52.32,53.21,52.32,52.79,7563.0,50.7194,51.5822,50.7194,51.175,7563.0
2022-10-10 10:00:00,52.6,52.93,52.6,52.86,10376.0,50.9908,51.3107,50.9908,51.2429,10376.0
2022-10-10 10:30:00,52.85,52.91,52.39,52.54,10110.0,51.2332,51.2914,50.7873,50.9327,10110.0
2022-10-10 11:00:00,52.56,52.63,52.41,52.5,6575.0,50.9521,51.0199,50.8067,50.8939,6575.0
2022-10-10 11:30:00,52.48,52.65,52.46,52.61,4482.0,50.8745,51.0393,50.8551,51.0005,4482.0
2022-10-10 12:00:00,52.58,52.62,52.46,52.46,4664.0,50.9715,51.0102,50.8551,50.8551,4664.0
2022-10-10 12:30:00,52.43,52.48,52.25,52.29,3119.0,50.826,50.8745,50.6515,50.6903,3119.0
2022-10-10 13:00:00,52.26,52.35,52.21,52.29,3643.0,50.6612,50.7485,50.6128,50.6903,3643.0
2022-10-10 13:30:00,52.31,52.71,52.31,52.64,8390.0,50.7097,51.0975,50.7097,51.0296,8390.0
2022-10-10 14:00:00,52.6,52.61,52.36,52.46,4262.0,50.9908,51.0005,50.7582,50.8551,4262.0
2022-10-10 14:30:00,52.56,52.61,52.43,52.45,5948.0,50.9521,51.0005,50.826,50.8454,5948.0
2022-10-10 15:00:00,52.44,52.57,52.37,52.42,11050.0,50.8357,50.9618,50.7679,50.8163,11050.0
2022-10-10 15:30:00,52.4,52.53,52.37,52.38,46851.0,50.797,50.923,50.7679,50.7776,46851.0
2022-10-11 09:30:00,52.45,52.84,52.4,52.4,9294.0,50.8454,51.2235,50.797,50.797,9294.0
2022-10-11 10:00:00,52.37,52.65,52.25,52.61,41508.0,50.7679,51.0393,50.6515,51.0005,41508.0
2022-10-11 10:30:00,52.61,52.97,52.52,52.86,10558.0,51.0005,51.3495,50.9133,51.2429,10558.0
2022-10-11 11:00:00,52.86,53.13,52.85,52.98,8564.0,51.2429,51.5046,51.2332,51.3592,8564.0
2022-10-11 11:30:00,52.98,53.27,52.98,53.24,9728.0,51.3592,51.6403,51.3592,51.6113,9728.0
2022-10-11 12:00:00,53.25,53.26,52.96,53.24,12517.0,51.621,51.6306,51.3398,51.6113,12517.0
2022-10-11 12:30:00,53.27,53.48,53.27,53.38,8754.0,51.6403,51.8439,51.6403,51.747,8754.0
2022-10-11 13:00:00,53.42,53.42,53.21,53.22,7630.0,51.7858,51.7858,51.5822,51.5919,7630.0
2022-10-11 13:30:00,53.24,53.3,53.19,53.22,4310.0,51.6113,51.6694,51.5628,51.5919,4310.0
2022-10-11 14:00:00,53.19,53.29,53.1,53.27,7870.0,51.5628,51.6597,51.4755,51.6403,7870.0
2022-10-11 14:30:00,53.31,53.37,52.83,52.83,12036.0,51.6791,51.7373,51.2138,51.2138,12036.0
2022-10-11 15:00:00,52.81,52.87,52.63,52.72,17310.0,51.1944,51.2526,51.0199,51.1072,17310.0
2022-10-11 15:30:00,52.73,53.03,52.64,52.97,44388.0,51.1169,51.4077,51.0296,51.3495,44388.0
2022-10-12 09:30:00,53.01,53.46,52.52,53.38,22884.0,51.3883,51.8245,50.9133,51.747,22884.0
2022-10-12 10:00:00,53.39,53.64,53.21,53.21,9453.0,51.7567,51.999,51.5822,51.5822,9453.0
2022-10-12 10:30:00,53.22,53.33,52.95,53.09,7130.0,51.5919,51.6985,51.3301,51.4658,7130.0
2022-10-12 11:00:00,53.09,53.1,52.76,52.88,14314.0,51.4658,51.4755,51.1459,51.2623,14314.0
2022-10-12 11:30:00,52.83,52.87,52.6,52.78,9643.0,51.2138,51.2526,50.9908,51.1653,9643.0
2022-10-12 12:00:00,52.82,52.82,52.46,52.5,12621.0,51.2041,51.2041,50.8551,50.8939,12621.0
2022-10-12 12:30:00,52.51,52.55,52.38,52.54,21338.0,50.9036,50.9424,50.7776,50.9327,21338.0
2022-10-12 13:00:00,52.54,52.61,52.48,52.54,10713.0,50.9327,51.0005,50.8745,50.9327,10713.0
2022-10-12 13:30:00,52.54,52.54,52.25,52.35,29747.0,50.9327,50.9327,50.6515,50.7485,29747.0
2022-10-12 14:00:00,52.42,52.42,52.15,52.24,10066.0,50.8163,50.8163,50.5546,50.6419,10066.0
2022-10-12 14:30:00,52.26,52.32,52.18,52.23,7836.0,50.6612,50.7194,50.5837,50.6322,7836.0
2022-10-12 15:00:00,52.23,52.28,52.01,52.01,18644.0,50.6322,50.6806,50.4189,50.4189,18644.0
2022-10-12 15:30:00,52.03,52.18,51.81,51.83,82600.0,50.4383,50.5837,50.225,50.2444,82600.0
2022-10-13 09:30:00,51.08,51.54,50.82,51.3,10600.0,49.5173,49.9633,49.2653,49.7306,10600.0
2022-10-13 10:00:00,51.31,51.56,51.04,51.07,42872.0,49.7403,49.9827,49.4786,49.5076,42872.0
2022-10-13 10:30:00,51.07,51.65,51.07,51.58,16036.0,49.5076,50.0699,49.5076,50.002,16036.0
2022-10-13 11:00:00,51.57,52.5,51.56,52.29,44254.0,49.9923,50.8939,49.9827,50.6903,44254.0
2022-10-13 11:30:00,52.38,52.68,52.25,52.38,7123.0,50.7776,51.0684,50.6515,50.7776,7123.0
2022-10-13 12:00:00,52.34,52.49,52.01,52.05,13197.0,50.7388,50.8842,50.4189,50.4577,13197.0
2022-10-13 12:30:00,52.02,52.49,52.0,52.43,61174.0,50.4286,50.8842,50.4092,50.826,61174.0
2022-10-13 13:00:00,52.48,52.68,52.45,52.66,7230.0,50.8745,51.0684,50.8454,51.049,7230.0
2022-10-13 13:30:00,52.67,52.77,52.52,52.67,10754.0,51.0587,51.1556,50.9133,51.0587,10754.0
2022-10-13 14:00:00,52.63,52.75,52.61,52.61,9471.0,51.0199,51.1363,51.0005,51.0005,9471.0
2022-10-13 14:30:00,52.64,52.9,52.64,52.86,18014.0,51.0296,51.2817,51.0296,51.2429,18014.0
2022-10-13 15:00:00,52.86,52.99,52.72,52.73,67984.0,51.2429,51.3689,51.1072,51.1169,67984.0
2022-10-13 15:30:00,52.72,52.95,52.62,52.8,77473.0,51.1072,51.3301,51.0102,51.1847,77473.0
2022-10-14 09:30:00,52.91,53.06,52.32,52.55,12974.0,51.2914,51.4368,50.7194,50.9424,12974.0
2022-10-14 10:00:00,52.48,52.87,52.04,52.13,61656.0,50.8745,51.2526,50.448,50.5352,61656.0
2022-10-14 10:30:00,52.16,52.43,52.12,52.18,11598.0,50.5643,50.826,50.5255,50.5837,11598.0
2022-10-14 11:00:00,52.2,52.25,51.91,52.13,8327.0,50.6031,50.6515,50.3219,50.5352,8327.0
2022-10-14 11:30:00,52.09,52.15,51.9,51.93,11702.0,50.4964,50.5546,50.3123,50.3413,11702.0
2022-10-14 12:00:00,51.9,51.99,51.81,51.99,10310.0,50.3123,50.3995,50.225,50.3995,10310.0
2022-10-14 12:30:00,52.02,52.19,51.98,52.06,6038.0,50.4286,50.5934,50.3898,50.4674,6038.0
2022-10-14 13:00:00,52.09,52.17,51.9,52.05,6831.0,50.4964,50.574,50.3123,50.4577,6831.0
2022-10-14 13:30:00,52.05,52.16,51.98,52.16,8189.0,50.4577,50.5643,50.3898,50.5643,8189.0
2022-10-14 14:00:00,52.11,52.13,51.89,51.92,7122.0,50.5158,50.5352,50.3026,50.3316,7122.0
2022-10-14 14:30:00,51.92,51.96,51.87,51.95,11725.0,50.3316,50.3704,50.2832,50.3607,11725.0
2022-10-14 15:00:00,51.97,52.18,51.88,52.18,16775.0,50.3801,50.5837,50.2929,50.5837,16775.0
2022-10-14 15:30:00,52.16,52.41,51.98,52.07,53512.0,50.5643,50.8067,50.3898,50.4771,53512.0
2022-10-17 09:30:00,52.58,53.13,52.58,53.03,8705.0,50.9715,51.5046,50.9715,51.4077,8705.0
2022-10-17 10:00:00,53.23,53.61,53.05,53.28,10083.0,51.6016,51.9699,51.4271,51.65,10083.0
2022-10-17 10:30:00,53.27,53.32,52.9,52.92,12731.0,51.6403,51.6888,51.2817,51.3011,12731.0
2022-10-17 11:00:00,52.97,53.07,52.89,53.06,12189.0,51.3495,51.4465,51.272,51.4368,12189.0
2022-10-17 11:30:00,53.0,53.05,52.93,53.0,8843.0,51.3786,51.4271,51.3107,51.3786,8843.0
2022-10-17 12:00:00,53.04,53.11,52.88,52.99,9859.0,51.4174,51.4852,51.2623,51.3689,9859.0
2022-10-17 12:30:00,52.99,53.01,52.67,52.69,10124.0,51.3689,51.3883,51.0587,51.0781,10124.0
2022-10-17 13:00:00,52.71,52.79,52.68,52.73,16265.0,51.0975,51.175,51.0684,51.1169,16265.0
2022-10-17 13:30:00,52.75,52.97,52.75,52.84,23852.0,51.1363,51.3495,51.1363,51.2235,23852.0
2022-10-17 14:00:00,52.86,52.91,52.59,52.6,7660.0,51.2429,51.2914,50.9811,50.9908,7660.0
2022-10-17 14:30:00,52.61,52.7,52.58,52.64,6450.0,51.0005,51.0878,50.9715,51.0296,6450.0
2022-10-17 15:00:00,52.62,52.63,52.51,52.56,12971.0,51.0102,51.0199,50.9036,50.9521,12971.0
2022-10-17 15:30:00,52.55,52.66,52.48,52.65,74381.0,50.9424,51.049,50.8745,51.0393,74381.0
2022-10-18 09:30:00,53.59,53.96,53.24,53.36,30577.0,51.9506,52.3092,51.6113,51.7276,30577.0
2022-10-18 10:00:00,53.3,53.76,53.3,53.39,34312.0,51.6694,52.1154,51.6694,51.7567,34312.0
2022-10-18 10:30:00,53.31,53.75,53.24,53.59,10412.0,51.6791,52.1057,51.6113,51.9506,10412.0
2022-10-18 11:00:00,53.55,53.61,53.43,53.61,21917.0,51.9118,51.9699,51.7954,51.9699,21917.0
2022-10-18 11:30:00,53.66,53.76,53.56,53.68,11192.0,52.0184,52.1154,51.9215,52.0378,11192.0
2022-10-18 12:00:00,53.69,53.98,53.68,53.94,19453.0,52.0475,52.3286,52.0378,52.2898,19453.0
2022-10-18 12:30:00,53.94,54.35,53.94,54.3,22009.0,52.2898,52.6873,52.2898,52.6388,22009.0
2022-10-18 13:00:00,54.31,54.41,54.24,54.39,11473.0,52.6485,52.7455,52.5807,52.7261,11473.0
2022-10-18 13:30:00,54.39,54.49,54.36,54.4,16265.0,52.7261,52.823,52.697,52.7358,16265.0
2022-10-18 14:00:00,54.4,54.43,54.22,54.41,64435.0,52.7358,52.7649,52.5613,52.7455,64435.0
2022-10-18 14:30:00,54.41,54.54,54.3,54.51,66324.0,52.7455,52.8715,52.6388,52.8424,66324.0
2022-10-18 15:00:00,54.5,54.79,54.41,54.78,60533.0,52.8327,53.1138,52.7455,53.1041,60533.0
2022-10-18 15:30:00,54.74,55.07,54.69,54.79,158556.0,53.0654,53.3853,53.0169,53.1138,158556.0
2022-10-19 09:30:00,54.43,54.8,54.21,54.49,9085.0,52.7649,53.1235,52.5516,52.823,9085.0
2022-10-19 10:00:00,54.47,55.09,54.33,54.93,27317.0,52.8036,53.4047,52.6679,53.2496,27317.0
2022-10-19 10:30:00,54.83,54.97,54.54,54.6,9684.0,53.1526,53.2883,52.8715,52.9297,9684.0
2022-10-19 11:00:00,54.65,54.7,54.41,54.41,7977.0,52.9781,53.0266,52.7455,52.7455,7977.0
2022-10-19 11:30:00,54.39,54.85,54.38,54.7,12936.0,52.7261,53.172,52.7164,53.0266,12936.0
2022-10-19 12:00:00,54.7,54.7,54.43,54.47,13557.0,53.0266,53.0266,52.7649,52.8036,13557.0
2022-10-19 12:30:00,54.44,54.59,54.34,54.44,11467.0,52.7745,52.92,52.6776,52.7745,11467.0
2022-10-19 13:00:00,54.44,54.46,54.23,54.23,12614.0,52.7745,52.7939,52.571,52.571,12614.0
2022-10-19 13:30:00,54.19,54.34,54.09,54.34,12700.0,52.5322,52.6776,52.4353,52.6776,12700.0
2022-10-19 14:00:00,54.33,54.51,54.33,54.39,8933.0,52.6679,52.8424,52.6679,52.7261,8933.0
2022-10-19 14:30:00,54.4,54.41,54.3,54.4,9806.0,52.7358,52.7455,52.6388,52.7358,9806.0
2022-10-19 15:00:00,54.41,54.62,54.4,54.52,12250.0,52.7455,52.949,52.7358,52.8521,12250.0
2022-10-19 15:30:00,54.49,54.67,54.44,54.67,39295.0,52.823,52.9975,52.7745,52.9975,39295.0
2022-10-20 09:30:00,54.55,55.1,54.21,54.99,10200.0,52.8812,53.4144,52.5516,53.3077,10200.0
2022-10-20 10:00:00,54.98,55.13,54.88,55.02,16008.0,53.298,53.4434,53.2011,53.3368,16008.0
2022-10-20 10:30:00,55.0,55.0,54.77,54.9,9562.0,53.3174,53.3174,53.0945,53.2205,9562.0
2022-10-20 11:00:00,54.91,55.08,54.84,54.94,15019.0,53.2302,53.395,53.1623,53.2593,15019.0
2022-10-20 11:30:00,54.94,55.17,54.91,54.93,7520.0,53.2593,53.4822,53.2302,53.2496,7520.0
2022-10-20 12:00:00,54.9,54.91,54.57,54.65,12200.0,53.2205,53.2302,52.9006,52.9781,12200.0
2022-10-20 12:30:00,54.65,54.68,54.52,54.54,4639.0,52.9781,53.0072,52.8521,52.8715,4639.0
2022-10-20 13:00:00,54.55,54.55,54.25,54.47,6641.0,52.8812,52.8812,52.5904,52.8036,6641.0
2022-10-20 13:30:00,54.45,54.52,54.36,54.45,7377.0,52.7842,52.8521,52.697,52.7842,7377.0
2022-10-20 14:00:00,54.38,54.4,54.23,54.25,6699.0,52.7164,52.7358,52.571,52.5904,6699.0
2022-10-20 14:30:00,54.21,54.42,54.21,54.35,8017.0,52.5516,52.7552,52.5516,52.6873,8017.0
2022-10-20 15:00:00,54.35,54.36,54.12,54.13,10535.0,52.6873,52.697,52.4643,52.474,10535.0
2022-10-20 15:30:00,54.13,54.43,54.09,54.27,53041.0,52.474,52.7649,52.4353,52.6098,53041.0
2022-10-21 09:30:00,54.29,54.56,53.73,54.53,14040.0,52.6291,52.8909,52.0863,52.8618,14040.0
2022-10-21 10:00:00,54.52,54.75,54.12,54.12,6587.0,52.8521,53.0751,52.4643,52.4643,6587.0
2022-10-21 10:30:00,54.13,54.23,53.93,53.97,15626.0,52.474,52.571,52.2802,52.3189,15626.0
2022-10-21 11:00:00,53.96,54.07,53.87,54.04,5934.0,52.3092,52.4159,52.222,52.3868,5934.0
2022-10-21 11:30:00,54.13,54.59,54.13,54.52,7491.0,52.474,52.92,52.474,52.8521,7491.0
2022-10-21 12:00:00,54.64,54.7,54.46,54.5,10451.0,52.9684,53.0266,52.7939,52.8327,10451.0
2022-10-21 12:30:00,54.52,54.85,54.49,54.7,6799.0,52.8521,53.172,52.823,53.0266,6799.0
2022-10-21 13:00:00,54.78,54.84,54.63,54.8,6906.0,53.1041,53.1623,52.9587,53.1235,6906.0
2022-10-21 13:30:00,54.8,54.88,54.74,54.77,7873.0,53.1235,53.2011,53.0654,53.0945,7873.0
2022-10-21 14:00:00,54.75,54.88,54.74,54.81,6637.0,53.0751,53.2011,53.0654,53.1332,6637.0
2022-10-21 14:30:00,54.84,55.08,54.82,55.06,14413.0,53.1623,53.395,53.1429,53.3756,14413.0
2022-10-21 15:00:00,55.06,55.4,55.06,55.4,27409.0,53.3756,53.7052,53.3756,53.7052,27409.0
2022-10-21 15:30:00,55.41,55.47,55.23,55.46,89025.0,53.7149,53.773,53.5404,53.7633,89025.0
2022-10-24 09:30:00,55.81,56.08,55.45,56.04,13014.0,54.1026,54.3644,53.7537,54.3256,13014.0
2022-10-24 10:00:00,56.14,56.14,55.39,55.83,11824.0,54.4225,54.4225,53.6955,54.122,11824.0
2022-10-24 10:30:00,55.77,56.15,55.71,56.08,8939.0,54.0639,54.4322,54.0057,54.3644,8939.0
2022-10-24 11:00:00,56.05,56.2,55.87,55.91,9995.0,54.3353,54.4807,54.1608,54.1996,9995.0
2022-10-24 11:30:00,55.97,56.17,55.88,56.01,10588.0,54.2577,54.4516,54.1705,54.2965,10588.0
2022-10-24 12:00:00,56.05,56.05,55.79,55.96,6413.0,54.3353,54.3353,54.0832,54.248,6413.0
2022-10-24 12:30:00,55.93,55.96,55.71,55.72,3883.0,54.219,54.248,54.0057,54.0154,3883.0
2022-10-24 13:00:00,55.7,55.75,55.58,55.59,4952.0,53.996,54.0445,53.8797,53.8894,4952.0
2022-10-24 13:30:00,55.63,55.91,55.59,55.64,13008.0,53.9281,54.1996,53.8894,53.9378,13008.0
2022-10-24 14:00:00,55.69,55.7,55.5,55.59,5370.0,53.9863,53.996,53.8021,53.8894,5370.0
2022-10-24 14:30:00,55.59,55.77,55.58,55.73,4068.0,53.8894,54.0639,53.8797,54.0251,4068.0
2022-10-24 15:00:00,55.73,55.76,55.6,55.7,13154.0,54.0251,54.0542,53.8991,53.996,13154.0
2022-10-24 15:30:00,55.68,55.74,55.51,55.72,28348.0,53.9766,54.0348,53.8118,54.0154,28348.0
2022-10-25 09:30:00,55.72,56.3,55.52,56.03,40097.0,54.0154,54.5776,53.8215,54.3159,40097.0
2022-10-25 10:00:00,56.04,56.32,55.86,56.18,15613.0,54.3256,54.597,54.1511,54.4613,15613.0
2022-10-25 10:30:00,56.14,56.21,56.01,56.13,17674.0,54.4225,54.4904,54.2965,54.4128,17674.0
2022-10-25 11:00:00,56.18,56.34,56.09,56.11,11777.0,54.4613,54.6164,54.3741,54.3935,11777.0
2022-10-25 11:30:00,56.13,56.21,56.0,56.0,6551.0,54.4128,54.4904,54.2868,54.2868,6551.0
2022-10-25 12:00:00,56.05,56.34,55.96,56.2,13929.0,54.3353,54.6164,54.248,54.4807,13929.0
2022-10-25 12:30:00,56.22,56.22,56.05,56.05,4813.0,54.5001,54.5001,54.3353,54.3353,4813.0
2022-10-25 13:00:00,56.07,56.12,55.77,55.93,14224.0,54.3547,54.4032,54.0639,54.219,14224.0
2022-10-25 13:30:00,55.9,55.97,55.75,55.87,12869.0,54.1899,54.2577,54.0445,54.1608,12869.0
2022-10-25 14:00:00,55.87,56.01,55.83,55.96,11104.0,54.1608,54.2965,54.122,54.248,11104.0
2022-10-25 14:30:00,56.0,56.08,55.93,55.96,12239.0,54.2868,54.3644,54.219,54.248,12239.0
2022-10-25 15:00:00,55.96,56.17,55.94,56.15,8024.0,54.248,54.4516,54.2287,54.4322,8024.0
2022-10-25 15:30:00,56.16,56.19,55.94,55.95,42347.0,54.4419,54.471,54.2287,54.2384,42347.0
2022-10-26 09:30:00,56.27,56.61,55.76,56.3,15928.0,54.5486,54.8782,54.0542,54.5776,15928.0
2022-10-26 10:00:00,56.32,56.64,56.32,56.6,10442.0,54.597,54.9072,54.597,54.8685,10442.0
2022-10-26 10:30:00,56.56,56.7,56.24,56.34,8402.0,54.8297,54.9654,54.5195,54.6164,8402.0
2022-10-26 11:00:00,56.38,56.73,56.37,56.71,3426.0,54.6552,54.9945,54.6455,54.9751,3426.0
2022-10-26 11:30:00,56.62,56.69,56.38,56.46,9030.0,54.8879,54.9557,54.6552,54.7328,9030.0
2022-10-26 12:00:00,56.49,56.64,56.36,56.5,11581.0,54.7618,54.9072,54.6358,54.7715,11581.0
2022-10-26 12:30:00,56.55,56.55,56.2,56.2,6260.0,54.82,54.82,54.4807,54.4807,6260.0
2022-10-26 13:00:00,56.21,56.45,56.21,56.33,4149.0,54.4904,54.7231,54.4904,54.6067,4149.0
2022-10-26 13:30:00,56.31,56.31,56.16,56.25,6455.0,54.5873,54.5873,54.4419,54.5292,6455.0
2022-10-26 14:00:00,56.26,56.26,55.98,55.98,5481.0,54.5389,54.5389,54.2674,54.2674,5481.0
2022-10-26 14:30:00,55.98,56.14,55.98,56.05,7649.0,54.2674,54.4225,54.2674,54.3353,7649.0
2022-10-26 15:00:00,56.05,56.13,55.97,56.03,11070.0,54.3353,54.4128,54.2577,54.3159,11070.0
2022-10-26 15:30:00,56.0,56.24,55.83,55.84,83615.0,54.2868,54.5195,54.122,54.1317,83615.0
2022-10-27 09:30:00,56.34,56.71,55.87,56.58,42852.0,54.6164,54.9751,54.1608,54.8491,42852.0
2022-10-27 10:00:00,56.44,56.89,56.39,56.73,26769.0,54.7134,55.1496,54.6649,54.9945,26769.0
2022-10-27 10:30:00,56.77,56.9,56.59,56.73,7757.0,55.0333,55.1593,54.8588,54.9945,7757.0
2022-10-27 11:00:00,56.69,56.72,56.37,56.51,7806.0,54.9557,54.9848,54.6455,54.7812,7806.0
2022-10-27 11:30:00,56.54,56.63,56.31,56.51,45948.0,54.8103,54.8976,54.5873,54.7812,45948.0
2022-10-27 12:00:00,56.44,56.56,56.25,56.26,6419.0,54.7134,54.8297,54.5292,54.5389,6419.0
2022-10-27 12:30:00,56.26,56.44,56.14,56.38,30041.0,54.5389,54.7134,54.4225,54.6552,30041.0
2022-10-27 13:00:00,56.41,56.52,56.26,56.31,10308.0,54.6843,54.7909,54.5389,54.5873,10308.0
2022-10-27 13:30:00,56.29,56.52,56.28,56.35,11331.0,54.568,54.7909,54.5583,54.6261,11331.0
2022-10-27 14:00:00,56.37,56.38,56.28,56.31,11650.0,54.6455,54.6552,54.5583,54.5873,11650.0
2022-10-27 14:30:00,56.32,56.37,56.04,56.12,14349.0,54.597,54.6455,54.3256,54.4032,14349.0
2022-10-27 15:00:00,56.16,56.26,56.13,56.17,8853.0,54.4419,54.5389,54.4128,54.4516,8853.0
2022-10-27 15:30:00,56.18,56.26,55.72,55.85,98135.0,54.4613,54.5389,54.0154,54.1414,98135.0
2022-10-28 09:30:00,56.1,56.89,55.9,56.64,17984.0,54.3838,55.1496,54.1899,54.9072,17984.0
2022-10-28 10:00:00,56.61,56.61,56.16,56.57,52320.0,54.8782,54.8782,54.4419,54.8394,52320.0
2022-10-28 10:30:00,56.59,56.7,56.5,56.53,8948.0,54.8588,54.9654,54.7715,54.8006,8948.0
2022-10-28 11:00:00,56.56,56.61,56.37,56.58,11177.0,54.8297,54.8782,54.6455,54.8491,11177.0
2022-10-28 11:30:00,56.57,56.75,56.41,56.64,11798.0,54.8394,55.0139,54.6843,54.9072,11798.0
2022-10-28 12:00:00,56.65,56.88,56.57,56.77,15760.0,54.9169,55.1399,54.8394,55.0333,15760.0
2022-10-28 12:30:00,56.75,57.31,56.74,57.22,26960.0,55.0139,55.5567,55.0042,55.4695,26960.0
2022-10-28 13:00:00,57.24,57.67,57.14,57.67,37548.0,55.4889,55.9057,55.392,55.9057,37548.0
2022-10-28 13:30:00,57.66,57.79,57.56,57.56,22105.0,55.896,56.0221,55.7991,55.7991,22105.0
2022-10-28 14:00:00,57.59,57.65,57.35,57.37,19285.0,55.8282,55.8863,55.5955,55.6149,19285.0
2022-10-28 14:30:00,57.37,57.47,57.34,57.41,15729.0,55.6149,55.7119,55.5858,55.6537,15729.0
2022-10-28 15:00:00,57.43,57.47,57.31,57.38,18083.0,55.6731,55.7119,55.5567,55.6246,18083.0
2022-10-28 15:30:00,57.34,57.57,57.22,57.39,111306.0,55.5858,55.8088,55.4695,55.6343,111306.0
2022-10-31 09:30:00,57.05,57.05,56.37,56.5,82190.0,55.3047,55.3047,54.6455,54.7715,82190.0
2022-10-31 10:00:00,56.45,56.86,56.41,56.47,22315.0,54.7231,55.1205,54.6843,54.7424,22315.0
2022-10-31 10:30:00,56.47,56.64,56.41,56.53,15362.0,54.7424,54.9072,54.6843,54.8006,15362.0
2022-10-31 11:00:00,56.61,57.05,56.6,57.02,8709.0,54.8782,55.3047,54.8685,55.2756,8709.0
2022-10-31 11:30:00,57.01,57.35,56.99,57.17,14492.0,55.2659,55.5955,55.2465,55.421,14492.0
2022-10-31 12:00:00,57.09,57.34,57.07,57.33,15797.0,55.3435,55.5858,55.3241,55.5761,15797.0
2022-10-31 12:30:00,57.33,57.33,57.16,57.32,13906.0,55.5761,55.5761,55.4113,55.5664,13906.0
2022-10-31 13:00:00,57.3,57.4,57.18,57.38,7463.0,55.5471,55.644,55.4307,55.6246,7463.0
2022-10-31 13:30:00,57.4,57.41,57.28,57.28,14772.0,55.644,55.6537,55.5277,55.5277,14772.0
2022-10-31 14:00:00,57.31,57.36,57.11,57.11,9683.0,55.5567,55.6052,55.3629,55.3629,9683.0
2022-10-31 14:30:00,57.08,57.15,56.96,56.98,17426.0,55.3338,55.4016,55.2175,55.2368,17426.0
2022-10-31 15:00:00,57.0,57.0,56.63,56.86,24960.0,55.2562,55.2562,54.8976,55.1205,24960.0
2022-10-31 15:30:00,56.87,57.21,56.86,56.94,144776.0,55.1302,55.4598,55.1205,55.1981,144776.0
2022-11-01 09:30:00,57.34,57.79,57.11,57.69,17875.0,55.5858,56.0221,55.3629,55.9251,17875.0
2022-11-01 10:00:00,57.59,57.79,57.48,57.68,11156.0,55.8282,56.0221,55.7215,55.9154,11156.0
2022-11-01 10:30:00,57.69,57.83,57.45,57.48,10604.0,55.9251,56.0608,55.6925,55.7215,10604.0
2022-11-01 11:00:00,57.48,57.69,57.47,57.58,11870.0,55.7215,55.9251,55.7119,55.8185,11870.0
2022-11-01 11:30:00,57.59,57.84,57.55,57.84,21287.0,55.8282,56.0705,55.7894,56.0705,21287.0
2022-11-01 12:00:00,57.83,58.11,57.8,57.87,31632.0,56.0608,56.3323,56.0318,56.0996,31632.0
2022-11-01 12:30:00,57.83,57.98,57.78,57.84,25315.0,56.0608,56.2063,56.0124,56.0705,25315.0
2022-11-01 13:00:00,57.82,58.0,57.71,58.0,14329.0,56.0511,56.2256,55.9445,56.2256,14329.0
2022-11-01 13:30:00,58.0,58.06,57.94,57.98,24409.0,56.2256,56.2838,56.1675,56.2063,24409.0
2022-11-01 14:00:00,57.98,58.01,57.76,57.8,20334.0,56.2063,56.2353,55.993,56.0318,20334.0
2022-11-01 14:30:00,57.78,57.84,57.64,57.83,19765.0,56.0124,56.0705,55.8767,56.0608,19765.0
2022-11-01 15:00:00,57.81,57.99,57.66,57.67,26436.0,56.0415,56.2159,55.896,55.9057,26436.0
2022-11-01 15:30:00,57.67,57.82,57.63,57.64,77604.0,55.9057,56.0511,55.867,55.8767,77604.0
2022-11-02 09:30:00,57.74,57.74,57.41,57.74,5542.0,55.9736,55.9736,55.6537,55.9736,5542.0
2022-11-02 10:00:00,57.77,58.05,57.66,58.05,16146.0,56.0027,56.2741,55.896,56.2741,16146.0
2022-11-02 10:30:00,58.03,58.25,57.98,58.23,10632.0,56.2547,56.468,56.2063,56.4486,10632.0
2022-11-02 11:00:00,58.21,58.41,58.14,58.3,10847.0,56.4292,56.6231,56.3614,56.5165,10847.0
2022-11-02 11:30:00,58.28,58.42,58.22,58.31,5253.0,56.4971,56.6328,56.4389,56.5262,5253.0
2022-11-02 12:00:00,58.33,58.33,57.95,57.95,17510.0,56.5455,56.5455,56.1772,56.1772,17510.0
2022-11-02 12:30:00,57.98,58.06,57.75,57.96,33557.0,56.2063,56.2838,55.9833,56.1869,33557.0
2022-11-02 13:00:00,57.97,58.07,57.91,57.91,4883.0,56.1966,56.2935,56.1384,56.1384,4883.0
2022-11-02 13:30:00,57.9,58.1,57.9,57.98,14532.0,56.1287,56.3226,56.1287,56.2063,14532.0
2022-11-02 14:00:00,58.02,58.24,57.93,58.18,79166.0,56.245,56.4583,56.1578,56.4001,79166.0
2022-11-02 14:30:00,58.22,58.38,57.37,57.55,24405.0,56.4389,56.594,55.6149,55.7894,24405.0
2022-11-02 15:00:00,57.51,57.87,57.04,57.15,14860.0,55.7506,56.0996,55.295,55.4016,14860.0
2022-11-02 15:30:00,57.16,57.26,57.0,57.01,34339.0,55.4113,55.5083,55.2562,55.2659,34339.0
2022-11-03 09:30:00,56.51,56.68,56.1,56.29,20898.0,54.7812,54.946,54.3838,54.568,20898.0
2022-11-03 10:00:00,56.27,56.58,56.23,56.58,25123.0,54.5486,54.8491,54.5098,54.8491,25123.0
2022-11-03 10:30:00,56.62,56.7,56.39,56.7,9076.0,54.8879,54.9654,54.6649,54.9654,9076.0
2022-11-03 11:00:00,56.73,56.84,56.59,56.83,9466.0,54.9945,55.1011,54.8588,55.0914,9466.0
2022-11-03 11:30:00,56.79,56.86,56.67,56.74,6183.0,55.0527,55.1205,54.9363,55.0042,6183.0
2022-11-03 12:00:00,56.77,56.96,56.74,56.83,8264.0,55.0333,55.2175,55.0042,55.0914,8264.0
2022-11-03 12:30:00,56.86,56.97,56.71,56.97,6837.0,55.1205,55.2272,54.9751,55.2272,6837.0
2022-11-03 13:00:00,56.96,56.96,56.8,56.8,7233.0,55.2175,55.2175,55.0624,55.0624,7233.0
2022-11-03 13:30:00,56.84,56.87,56.74,56.8,7799.0,55.1011,55.1302,55.0042,55.0624,7799.0
2022-11-03 14:00:00,56.81,56.9,56.74,56.9,6598.0,55.072,55.1593,55.0042,55.1593,6598.0
2022-11-03 14:30:00,56.87,56.98,56.86,56.97,8314.0,55.1302,55.2368,55.1205,55.2272,8314.0
2022-11-03 15:00:00,56.93,57.1,56.93,56.95,18985.0,55.1884,55.3532,55.1884,55.2078,18985.0
2022-11-03 15:30:00,56.93,56.93,56.61,56.67,45020.0,55.1884,55.1884,54.8782,54.9363,45020.0
2022-11-04 09:30:00,56.87,57.31,56.76,56.82,6611.0,55.1302,55.5567,55.0236,55.0817,6611.0
2022-11-04 10:00:00,56.99,57.15,56.81,57.15,5029.0,55.2465,55.4016,55.072,55.4016,5029.0
2022-11-04 10:30:00,57.05,57.12,56.8,56.9,5995.0,55.3047,55.3726,55.0624,55.1593,5995.0
2022-11-04 11:00:00,56.97,57.04,56.37,56.37,9121.0,55.2272,55.295,54.6455,54.6455,9121.0
2022-11-04 11:30:00,56.37,56.44,55.98,56.02,13216.0,54.6455,54.7134,54.2674,54.3062,13216.0
2022-11-04 12:00:00,56.0,56.0,55.78,55.87,8369.0,54.2868,54.2868,54.0736,54.1608,8369.0
2022-11-04 12:30:00,55.86,56.06,55.55,55.88,15437.0,54.1511,54.345,53.8506,54.1705,15437.0
2022-11-04 13:00:00,55.91,56.03,55.8,55.99,25902.0,54.1996,54.3159,54.0929,54.2771,25902.0
2022-11-04 13:30:00,56.0,56.15,55.98,56.14,13963.0,54.2868,54.4322,54.2674,54.4225,13963.0
2022-11-04 14:00:00,56.18,56.55,56.14,56.55,9391.0,54.4613,54.82,54.4225,54.82,9391.0
2022-11-04 14:30:00,56.57,56.9,56.55,56.89,10941.0,54.8394,55.1593,54.82,55.1496,10941.0
2022-11-04 15:00:00,56.88,57.02,56.74,56.83,17090.0,55.1399,55.2756,55.0042,55.0914,17090.0
2022-11-04 15:30:00,56.81,56.9,56.53,56.63,41760.0,55.072,55.1593,54.8006,54.8976,41760.0
2022-11-07 09:30:00,56.8,56.85,56.17,56.64,7889.0,55.0624,55.1108,54.4516,54.9072,7889.0
2022-11-07 10:00:00,56.68,57.55,56.65,57.09,24362.0,54.946,55.7894,54.9169,55.3435,24362.0
2022-11-07 10:30:00,57.04,57.29,57.0,57.12,10089.0,55.295,55.5374,55.2562,55.3726,10089.0
2022-11-07 11:00:00,57.13,57.27,57.1,57.26,4815.0,55.3823,55.518,55.3532,55.5083,4815.0
2022-11-07 11:30:00,57.26,57.35,57.01,57.03,14172.0,55.5083,55.5955,55.2659,55.2853,14172.0
2022-11-07 12:00:00,57.01,57.14,57.01,57.12,7644.0,55.2659,55.392,55.2659,55.3726,7644.0
2022-11-07 12:30:00,57.12,57.27,57.12,57.25,5256.0,55.3726,55.518,55.3726,55.4986,5256.0
2022-11-07 13:00:00,57.31,57.38,57.19,57.23,6561.0,55.5567,55.6246,55.4404,55.4792,6561.0
2022-11-07 13:30:00,57.25,57.29,57.18,57.23,4101.0,55.4986,55.5374,55.4307,55.4792,4101.0
2022-11-07 14:00:00,57.23,57.34,57.2,57.23,22396.0,55.4792,55.5858,55.4501,55.4792,22396.0
2022-11-07 14:30:00,57.22,57.34,57.22,57.23,27376.0,55.4695,55.5858,55.4695,55.4792,27376.0
2022-11-07 15:00:00,57.16,57.28,57.13,57.14,16641.0,55.4113,55.5277,55.3823,55.392,16641.0
2022-11-07 15:30:00,57.13,57.4,57.09,57.33,62640.0,55.3823,55.644,55.3435,55.5761,62640.0
2022-11-08 09:30:00,55.4,56.86,55.4,56.31,106651.0,53.7052,55.1205,53.7052,54.5873,106651.0
2022-11-08 10:00:00,56.07,56.82,55.76,56.46,38846.0,54.3547,55.0817,54.0542,54.7328,38846.0
2022-11-08 10:30:00,56.45,57.12,56.45,57.03,34625.0,54.7231,55.3726,54.7231,55.2853,34625.0
2022-11-08 11:00:00,57.06,57.4,56.9,57.1,17341.0,55.3144,55.644,55.1593,55.3532,17341.0
2022-11-08 11:30:00,57.12,57.24,56.77,56.77,17955.0,55.3726,55.4889,55.0333,55.0333,17955.0
2022-11-08 12:00:00,56.77,56.81,56.69,56.81,14045.0,55.0333,55.072,54.9557,55.072,14045.0
2022-11-08 12:30:00,56.81,56.93,56.7,56.72,16435.0,55.072,55.1884,54.9654,54.9848,16435.0
2022-11-08 13:00:00,56.73,56.73,56.21,56.23,12930.0,54.9945,54.9945,54.4904,54.5098,12930.0
2022-11-08 13:30:00,56.16,56.52,56.11,56.37,15984.0,54.4419,54.7909,54.3935,54.6455,15984.0
2022-11-08 14:00:00,56.39,56.56,56.23,56.23,13092.0,54.6649,54.8297,54.5098,54.5098,13092.0
2022-11-08 14:30:00,56.23,56.79,56.18,56.79,15024.0,54.5098,55.0527,54.4613,55.0527,15024.0
2022-11-08 15:00:00,56.81,57.0,56.8,56.99,22702.0,55.072,55.2562,55.0624,55.2465,22702.0
2022-11-08 15:30:00,57.0,57.27,56.92,56.99,71381.0,55.2562,55.518,55.1787,55.2465,71381.0
2022-11-09 09:30:00,56.89,57.41,56.73,57.34,12233.0,55.1496,55.6537,54.9945,55.5858,12233.0
2022-11-09 10:00:00,57.5,57.8,56.92,56.93,9824.0,55.7409,56.0318,55.1787,55.1884,9824.0
2022-11-09 10:30:00,56.9,57.08,56.75,56.81,8601.0,55.1593,55.3338,55.0139,55.072,8601.0
2022-11-09 11:00:00,56.86,57.12,56.81,57.04,7070.0,55.1205,55.3726,55.072,55.295,7070.0
2022-11-09 11:30:00,57.11,57.47,57.11,57.43,8477.0,55.3629,55.7119,55.3629,55.6731,8477.0
2022-11-09 12:00:00,57.46,57.63,57.41,57.48,21265.0,55.7022,55.867,55.6537,55.7215,21265.0
2022-11-09 12:30:00,57.44,57.64,57.44,57.64,5109.0,55.6828,55.8767,55.6828,55.8767,5109.0
2022-11-09 13:00:00,57.66,57.74,57.62,57.73,6270.0,55.896,55.9736,55.8573,55.9639,6270.0
2022-11-09 13:30:00,57.71,57.74,57.54,57.59,7423.0,55.9445,55.9736,55.7797,55.8282,7423.0
2022-11-09 14:00:00,57.61,57.87,57.6,57.85,16438.0,55.8476,56.0996,55.8379,56.0802,16438.0
2022-11-09 14:30:00,57.82,57.97,57.79,57.89,10129.0,56.0511,56.1966,56.0221,56.119,10129.0
2022-11-09 15:00:00,57.87,58.04,57.84,58.03,23925.0,56.0996,56.2644,56.0705,56.2547,23925.0
2022-11-09 15:30:00,58.03,58.31,57.96,58.23,130034.0,56.2547,56.5262,56.1869,56.4486,130034.0
2022-11-10 09:30:00,59.38,60.83,59.38,60.05,63266.0,57.5634,58.9691,57.5634,58.2129,63266.0
2022-11-10 10:00:00,60.09,60.84,60.09,60.82,35663.0,58.2517,58.9788,58.2517,58.9594,35663.0
2022-11-10 10:30:00,60.85,61.09,60.68,61.08,26524.0,58.9885,59.2211,58.8237,59.2114,26524.0
2022-11-10 11:00:00,61.02,61.28,60.93,61.25,23437.0,59.1533,59.4053,59.066,59.3762,23437.0
2022-11-10 11:30:00,61.27,61.52,61.27,61.5,45375.0,59.3956,59.638,59.3956,59.6186,45375.0
2022-11-10 12:00:00,61.51,61.57,60.86,60.87,18234.0,59.6283,59.6864,58.9981,59.0078,18234.0
2022-11-10 12:30:00,60.88,60.89,60.67,60.82,17679.0,59.0175,59.0272,58.814,58.9594,17679.0
2022-11-10 13:00:00,60.83,61.18,60.83,61.18,13374.0,58.9691,59.3084,58.9691,59.3084,13374.0
2022-11-10 13:30:00,61.22,61.5,61.13,61.48,19099.0,59.3471,59.6186,59.2599,59.5992,19099.0
2022-11-10 14:00:00,61.5,61.52,61.2,61.38,64593.0,59.6186,59.638,59.3277,59.5022,64593.0
2022-11-10 14:30:00,61.41,61.48,61.31,61.47,23810.0,59.5313,59.5992,59.4344,59.5895,23810.0
2022-11-10 15:00:00,61.46,61.63,61.44,61.55,24518.0,59.5798,59.7446,59.5604,59.667,24518.0
2022-11-10 15:30:00,61.52,62.26,61.38,62.14,194908.0,59.638,60.3553,59.5022,60.239,194908.0
2022-11-11 09:30:00,62.0,62.5,61.02,61.91,46857.0,60.1033,60.588,59.1533,60.016,46857.0
2022-11-11 10:00:00,61.78,62.84,61.78,62.75,78149.0,59.89,60.9176,59.89,60.8303,78149.0
2022-11-11 10:30:00,62.73,62.78,61.85,62.04,26169.0,60.8109,60.8594,59.9579,60.142,26169.0
2022-11-11 11:00:00,62.04,62.33,61.96,62.33,21589.0,60.142,60.4232,60.0645,60.4232,21589.0
2022-11-11 11:30:00,62.36,62.61,61.99,62.01,61067.0,60.4523,60.6946,60.0936,60.113,61067.0
2022-11-11 12:00:00,62.02,62.29,61.94,62.28,24789.0,60.1227,60.3844,60.0451,60.3747,24789.0
2022-11-11 12:30:00,62.28,62.31,61.77,61.91,125736.0,60.3747,60.4038,59.8803,60.016,125736.0
2022-11-11 13:00:00,61.91,62.23,61.89,61.98,114717.0,60.016,60.3262,59.9966,60.0839,114717.0
2022-11-11 13:30:00,61.95,61.98,61.21,61.23,123043.0,60.0548,60.0839,59.3374,59.3568,123043.0
2022-11-11 14:00:00,61.23,61.31,60.72,60.79,103784.0,59.3568,59.4344,58.8624,58.9303,103784.0
2022-11-11 14:30:00,60.78,61.07,60.67,60.93,35905.0,58.9206,59.2017,58.814,59.066,35905.0
2022-11-11 15:00:00,60.95,60.95,60.23,60.4,110520.0,59.0854,59.0854,58.3874,58.5522,110520.0
2022-11-11 15:30:00,60.4,60.71,60.29,60.39,107843.0,58.5522,58.8527,58.4456,58.5425,107843.0
2022-11-14 09:30:00,60.49,60.52,59.29,59.66,28850.0,58.6395,58.6685,57.4762,57.8349,28850.0
2022-11-14 10:00:00,59.61,59.95,59.49,59.63,12755.0,57.7864,58.116,57.6701,57.8058,12755.0
2022-11-14 10:30:00,59.62,60.01,59.62,59.93,15763.0,57.7961,58.1741,57.7961,58.0966,15763.0
2022-11-14 11:00:00,59.93,59.93,59.44,59.44,15822.0,58.0966,58.0966,57.6216,57.6216,15822.0
2022-11-14 11:30:00,59.47,59.65,59.35,59.36,16113.0,57.6507,57.8252,57.5343,57.544,16113.0
2022-11-14 12:00:00,59.32,59.36,59.1,59.2,19330.0,57.5053,57.544,57.292,57.3889,19330.0
2022-11-14 12:30:00,59.2,59.4,59.19,59.34,13276.0,57.3889,57.5828,57.3792,57.5246,13276.0
2022-11-14 13:00:00,59.32,59.36,59.21,59.31,13649.0,57.5053,57.544,57.3986,57.4956,13649.0
2022-11-14 13:30:00,59.27,59.29,59.09,59.16,8895.0,57.4568,57.4762,57.2823,57.3502,8895.0
2022-11-14 14:00:00,59.13,59.15,58.87,58.92,15389.0,57.3211,57.3405,57.069,57.1175,15389.0
2022-11-14 14:30:00,58.93,58.94,58.57,58.67,15520.0,57.1272,57.1369,56.7782,56.8751,15520.0
2022-11-14 15:00:00,58.67,58.83,58.6,58.75,28995.0,56.8751,57.0302,56.8073,56.9527,28995.0
2022-11-14 15:30:00,58.73,58.81,58.46,58.51,114159.0,56.9333,57.0109,56.6716,56.72,114159.0
2022-11-15 09:30:00,58.98,59.24,58.63,58.97,11123.0,57.1757,57.4277,56.8364,57.166,11123.0
2022-11-15 10:00:00,59.06,59.18,58.83,59.17,8229.0,57.2532,57.3695,57.0302,57.3598,8229.0
2022-11-15 10:30:00,59.18,59.39,59.15,59.35,10557.0,57.3695,57.5731,57.3405,57.5343,10557.0
2022-11-15 11:00:00,59.32,59.47,59.14,59.19,13894.0,57.5053,57.6507,57.3308,57.3792,13894.0
2022-11-15 11:30:00,59.18,59.26,59.04,59.15,9685.0,57.3695,57.4471,57.2338,57.3405,9685.0
2022-11-15 12:00:00,59.18,59.27,59.01,59.05,34849.0,57.3695,57.4568,57.2047,57.2435,34849.0
2022-11-15 12:30:00,59.05,59.32,59.05,59.31,28668.0,57.2435,57.5053,57.2435,57.4956,28668.0
2022-11-15 13:00:00,59.29,59.33,58.93,59.01,28878.0,57.4762,57.515,57.1272,57.2047,28878.0
2022-11-15 13:30:00,59.02,59.7,59.0,59.62,40963.0,57.2144,57.8736,57.195,57.7961,40963.0
2022-11-15 14:00:00,59.61,60.01,59.4,59.51,38790.0,57.7864,58.1741,57.5828,57.6894,38790.0
2022-11-15 14:30:00,59.51,59.51,59.28,59.45,47270.0,57.6894,57.6894,57.4665,57.6313,47270.0
2022-11-15 15:00:00,59.47,59.62,59.32,59.56,68121.0,57.6507,57.7961,57.5053,57.7379,68121.0
2022-11-15 15:30:00,59.53,59.72,59.43,59.51,203478.0,57.7088,57.893,57.6119,57.6894,203478.0
2022-11-16 09:30:00,59.51,59.78,58.83,59.27,43079.0,57.6894,57.9512,57.0302,57.4568,43079.0
2022-11-16 10:00:00,59.2,59.61,59.13,59.54,4407.0,57.3889,57.7864,57.3211,57.7185,4407.0
2022-11-16 10:30:00,59.57,59.9,59.47,59.82,14779.0,57.7476,58.0675,57.6507,57.99,14779.0
2022-11-16 11:00:00,59.78,60.03,59.74,60.02,31170.0,57.9512,58.1935,57.9124,58.1838,31170.0
2022-11-16 11:30:00,59.81,59.81,59.43,59.67,23313.0,57.9803,57.9803,57.6119,57.8446,23313.0
2022-11-16 12:00:00,59.63,59.63,59.46,59.52,5444.0,57.8058,57.8058,57.641,57.6991,5444.0
2022-11-16 12:30:00,59.54,59.69,59.53,59.54,6169.0,57.7185,57.8639,57.7088,57.7185,6169.0
2022-11-16 13:00:00,59.5,59.73,59.46,59.6,67427.0,57.6798,57.9027,57.641,57.7767,67427.0
2022-11-16 13:30:00,59.55,59.64,59.4,59.46,8843.0,57.7282,57.8155,57.5828,57.641,8843.0
2022-11-16 14:00:00,59.42,59.68,59.39,59.68,8088.0,57.6022,57.8542,57.5731,57.8542,8088.0
2022-11-16 14:30:00,59.69,59.93,59.67,59.92,17395.0,57.8639,58.0966,57.8446,58.0869,17395.0
2022-11-16 15:00:00,59.91,59.99,59.58,59.99,49443.0,58.0772,58.1548,57.7573,58.1548,49443.0
2022-11-16 15:30:00,59.95,60.05,59.64,59.67,106453.0,58.116,58.2129,57.8155,57.8446,106453.0
2022-11-17 09:30:00,59.0,59.6,58.77,58.79,10378.0,57.195,57.7767,56.9721,56.9915,10378.0
2022-11-17 10:00:00,58.79,58.93,58.49,58.66,5589.0,56.9915,57.1272,56.7007,56.8654,5589.0
2022-11-17 10:30:00,58.68,58.73,58.53,58.65,4535.0,56.8848,56.9333,56.7394,56.8558,4535.0
2022-11-17 11:00:00,58.69,58.77,58.52,58.6,2518.0,56.8945,56.9721,56.7297,56.8073,2518.0
2022-11-17 11:30:00,58.59,59.0,58.54,59.0,22920.0,56.7976,57.195,56.7491,57.195,22920.0
2022-11-17 12:00:00,59.0,59.04,58.97,59.01,6880.0,57.195,57.2338,57.166,57.2047,6880.0
2022-11-17 12:30:00,59.0,59.24,58.96,59.09,8164.0,57.195,57.4277,57.1563,57.2823,8164.0
2022-11-17 13:00:00,58.96,59.27,58.96,59.23,7758.0,57.1563,57.4568,57.1563,57.418,7758.0
2022-11-17 13:30:00,59.25,59.31,59.04,59.18,9771.0,57.4374,57.4956,57.2338,57.3695,9771.0
2022-11-17 14:00:00,59.18,59.28,59.0,59.0,10324.0,57.3695,57.4665,57.195,57.195,10324.0
2022-11-17 14:30:00,59.02,59.1,58.94,59.01,49059.0,57.2144,57.292,57.1369,57.2047,49059.0
2022-11-17 15:00:00,59.02,59.04,58.85,58.98,20646.0,57.2144,57.2338,57.0496,57.1757,20646.0
2022-11-17 15:30:00,59.0,59.03,58.83,58.95,105025.0,57.195,57.2241,57.0302,57.1466,105025.0
2022-11-18 09:30:00,59.31,59.31,58.8,58.98,18233.0,57.71,57.71,57.2137,57.3889,18233.0
2022-11-18 10:00:00,59.0,59.08,58.79,58.79,35167.0,57.4083,57.4862,57.204,57.204,35167.0
2022-11-18 10:30:00,58.76,59.19,58.76,58.87,104715.0,57.1748,57.5932,57.1748,57.2818,104715.0
2022-11-18 11:00:00,58.86,59.05,58.72,59.0,9040.0,57.2721,57.457,57.1359,57.4083,9040.0
2022-11-18 11:30:00,58.92,59.03,58.88,58.94,14630.0,57.3305,57.4375,57.2916,57.3499,14630.0
2022-11-18 12:00:00,58.93,58.94,58.38,58.51,9539.0,57.3402,57.3499,56.805,56.9315,9539.0
2022-11-18 12:30:00,58.48,58.65,58.41,58.5,11838.0,56.9023,57.0678,56.8342,56.9218,11838.0
2022-11-18 13:00:00,58.54,58.54,58.23,58.42,16583.0,56.9607,56.9607,56.6591,56.844,16583.0
2022-11-18 13:30:00,58.38,58.59,58.35,58.43,5050.0,56.805,57.0094,56.7759,56.8537,5050.0
2022-11-18 14:00:00,58.47,58.77,58.47,58.77,5615.0,56.8926,57.1845,56.8926,57.1845,5615.0
2022-11-18 14:30:00,58.78,59.05,58.65,59.04,27662.0,57.1943,57.457,57.0678,57.4472,27662.0
2022-11-18 15:00:00,59.02,59.06,58.93,58.98,9391.0,57.4278,57.4667,57.3402,57.3889,9391.0
2022-11-18 15:30:00,59.01,59.27,58.97,59.01,55266.0,57.418,57.671,57.3791,57.418,55266.0
2022-11-21 09:30:00,59.02,59.36,58.9,59.07,44015.0,57.4278,57.7586,57.311,57.4764,44015.0
2022-11-21 10:00:00,59.04,59.21,58.99,59.06,4906.0,57.4472,57.6127,57.3986,57.4667,4906.0
2022-11-21 10:30:00,59.08,59.28,59.0,59.28,15924.0,57.4862,57.6808,57.4083,57.6808,15924.0
2022-11-21 11:00:00,59.28,59.39,59.05,59.19,28349.0,57.6808,57.7878,57.457,57.5932,28349.0
2022-11-21 11:30:00,59.21,59.39,59.2,59.26,12979.0,57.6127,57.7878,57.6029,57.6613,12979.0
2022-11-21 12:00:00,59.31,59.6,59.31,59.52,5578.0,57.71,57.9921,57.71,57.9143,5578.0
2022-11-21 12:30:00,59.54,59.62,59.41,59.5,13634.0,57.9338,58.0116,57.8073,57.8948,13634.0
2022-11-21 13:00:00,59.55,59.68,59.46,59.49,13009.0,57.9435,58.07,57.8559,57.8851,13009.0
2022-11-21 13:30:00,59.49,59.57,59.34,59.36,24566.0,57.8851,57.9629,57.7391,57.7586,24566.0
2022-11-21 14:00:00,59.4,59.51,59.35,59.39,19484.0,57.7975,57.9046,57.7489,57.7878,19484.0
2022-11-21 14:30:00,59.39,59.41,59.15,59.19,15309.0,57.7878,57.8073,57.5543,57.5932,15309.0
2022-11-21 15:00:00,59.18,59.27,58.98,58.99,23181.0,57.5835,57.671,57.3889,57.3986,23181.0
2022-11-21 15:30:00,58.98,59.26,58.96,59.02,76576.0,57.3889,57.6613,57.3694,57.4278,76576.0
2022-11-22 09:30:00,59.26,59.44,58.97,59.01,13084.0,57.6613,57.8364,57.3791,57.418,13084.0
2022-11-22 10:00:00,59.03,59.15,58.97,59.0,36160.0,57.4375,57.5543,57.3791,57.4083,36160.0
2022-11-22 10:30:00,59.02,59.3,58.88,59.24,41064.0,57.4278,57.7002,57.2916,57.6418,41064.0
2022-11-22 11:00:00,59.25,59.29,59.0,59.0,17345.0,57.6516,57.6905,57.4083,57.4083,17345.0
2022-11-22 11:30:00,59.02,59.03,58.81,59.03,8619.0,57.4278,57.4375,57.2234,57.4375,8619.0
2022-11-22 12:00:00,59.03,59.03,58.91,58.94,11404.0,57.4375,57.4375,57.3207,57.3499,11404.0
2022-11-22 12:30:00,58.96,59.11,58.78,58.78,19180.0,57.3694,57.5154,57.1943,57.1943,19180.0
2022-11-22 13:00:00,58.82,59.13,58.81,59.0,48435.0,57.2332,57.5348,57.2234,57.4083,48435.0
2022-11-22 13:30:00,58.99,59.09,58.91,59.0,16262.0,57.3986,57.4959,57.3207,57.4083,16262.0
2022-11-22 14:00:00,59.0,59.14,58.93,59.07,11590.0,57.4083,57.5445,57.3402,57.4764,11590.0
2022-11-22 14:30:00,59.08,59.38,59.05,59.15,62535.0,57.4862,57.7781,57.457,57.5543,62535.0
2022-11-22 15:00:00,59.13,59.2,59.01,59.06,35104.0,57.5348,57.6029,57.418,57.4667,35104.0
2022-11-22 15:30:00,59.05,59.17,58.86,59.0,165684.0,57.457,57.5737,57.2721,57.4083,165684.0
2022-11-23 09:30:00,59.03,59.27,58.8,58.94,34343.0,57.4375,57.671,57.2137,57.3499,34343.0
2022-11-23 10:00:00,58.93,59.05,58.81,59.0,4203.0,57.3402,57.457,57.2234,57.4083,4203.0
2022-11-23 10:30:00,59.04,59.07,58.94,59.0,74784.0,57.4472,57.4764,57.3499,57.4083,74784.0
2022-11-23 11:00:00,59.0,59.08,58.97,58.98,43551.0,57.4083,57.4862,57.3791,57.3889,43551.0
2022-11-23 11:30:00,58.96,59.13,58.91,58.94,45975.0,57.3694,57.5348,57.3207,57.3499,45975.0
2022-11-23 12:00:00,58.94,59.76,58.94,59.74,1411820.0,57.3499,58.1478,57.3499,58.1284,1411820.0
2022-11-23 12:30:00,59.7,59.9,59.39,59.46,20413.0,58.0894,58.284,57.7878,57.8559,20413.0
2022-11-23 13:00:00,59.48,59.56,59.41,59.48,15947.0,57.8754,57.9532,57.8073,57.8754,15947.0
2022-11-23 13:30:00,59.5,59.8,59.45,59.78,8976.0,57.8948,58.1867,57.8462,58.1673,8976.0
2022-11-23 14:00:00,59.82,60.32,59.79,60.32,39892.0,58.2062,58.6927,58.177,58.6927,39892.0
2022-11-23 14:30:00,60.25,60.47,60.21,60.32,37363.0,58.6246,58.8387,58.5857,58.6927,37363.0
2022-11-23 15:00:00,60.29,60.4,60.21,60.35,12186.0,58.6635,58.7705,58.5857,58.7219,12186.0
2022-11-23 15:30:00,60.34,60.49,60.18,60.31,75291.0,58.7122,58.8581,58.5565,58.683,75291.0
2022-11-25 09:30:00,60.76,61.01,60.4,61.01,11193.0,59.1208,59.3641,58.7705,59.3641,11193.0
2022-11-25 10:00:00,61.11,61.4,61.06,61.37,9649.0,59.4614,59.7436,59.4127,59.7144,9649.0
2022-11-25 10:30:00,61.33,61.36,61.24,61.33,8148.0,59.6755,59.7047,59.5879,59.6755,8148.0
2022-11-25 11:00:00,61.28,61.32,61.18,61.21,4327.0,59.6268,59.6657,59.5295,59.5587,4327.0
2022-11-25 11:30:00,61.12,61.17,61.09,61.14,5566.0,59.4711,59.5198,59.4419,59.4906,5566.0
2022-11-25 12:00:00,61.14,61.21,60.93,60.95,12850.0,59.4906,59.5587,59.2863,59.3057,12850.0
2022-11-25 12:30:00,60.93,61.02,60.77,61.0,11074.0,59.2863,59.3738,59.1306,59.3544,11074.0
2022-11-28 09:30:00,60.41,60.83,60.27,60.38,6527.0,58.7803,59.1889,58.6441,58.7511,6527.0
2022-11-28 10:00:00,60.33,60.65,60.33,60.58,8916.0,58.7024,59.0138,58.7024,58.9457,8916.0
2022-11-28 10:30:00,60.57,60.67,60.17,60.18,5080.0,58.936,59.0333,58.5468,58.5565,5080.0
2022-11-28 11:00:00,60.17,60.23,60.1,60.23,6302.0,58.5468,58.6051,58.4786,58.6051,6302.0
2022-11-28 11:30:00,60.26,60.51,60.25,60.39,13866.0,58.6343,58.8776,58.6246,58.7608,13866.0
2022-11-28 12:00:00,60.39,60.64,60.35,60.55,8442.0,58.7608,59.0041,58.7219,58.9165,8442.0
2022-11-28 12:30:00,60.55,60.58,60.35,60.41,6979.0,58.9165,58.9457,58.7219,58.7803,6979.0
2022-11-28 13:00:00,60.42,60.44,60.25,60.27,8461.0,58.79,58.8095,58.6246,58.6441,8461.0
2022-11-28 13:30:00,60.27,60.36,60.1,60.14,7392.0,58.6441,58.7316,58.4786,58.5176,7392.0
2022-11-28 14:00:00,60.14,60.15,59.85,59.9,10966.0,58.5176,58.5273,58.2354,58.284,10966.0
2022-11-28 14:30:00,59.89,60.05,59.87,60.0,13018.0,58.2743,58.43,58.2548,58.3813,13018.0
2022-11-28 15:00:00,59.98,60.06,59.88,59.95,17815.0,58.3619,58.4397,58.2646,58.3327,17815.0
2022-11-28 15:30:00,59.92,60.23,59.9,60.05,65639.0,58.3035,58.6051,58.284,58.43,65639.0
2022-11-29 09:30:00,60.13,60.52,59.7,59.9,19439.0,58.5078,58.8873,58.0894,58.284,19439.0
2022-11-29 10:00:00,59.91,60.43,59.91,60.34,30836.0,58.2938,58.7997,58.2938,58.7122,30836.0
2022-11-29 10:30:00,60.33,60.37,60.17,60.27,7014.0,58.7024,58.7414,58.5468,58.6441,7014.0
2022-11-29 11:00:00,60.29,60.29,60.14,60.21,5500.0,58.6635,58.6635,58.5176,58.5857,5500.0
2022-11-29 11:30:00,60.21,60.4,60.21,60.37,5732.0,58.5857,58.7705,58.5857,58.7414,5732.0
2022-11-29 12:00:00,60.39,60.43,60.31,60.37,7379.0,58.7608,58.7997,58.683,58.7414,7379.0
2022-11-29 12:30:00,60.36,60.44,60.25,60.34,3454.0,58.7316,58.8095,58.6246,58.7122,3454.0
2022-11-29 13:00:00,60.26,60.41,60.18,60.23,5250.0,58.6343,58.7803,58.5565,58.6051,5250.0
2022-11-29 13:30:00,60.22,60.28,60.17,60.18,4969.0,58.5954,58.6538,58.5468,58.5565,4969.0
2022-11-29 14:00:00,60.23,60.38,60.17,60.17,4839.0,58.6051,58.7511,58.5468,58.5468,4839.0
2022-11-29 14:30:00,60.17,60.17,60.06,60.09,7403.0,58.5468,58.5468,58.4397,58.4689,7403.0
2022-11-29 15:00:00,60.13,60.21,60.11,60.21,7820.0,58.5078,58.5857,58.4884,58.5857,7820.0
2022-11-29 15:30:00,60.2,60.27,60.03,60.05,32925.0,58.5759,58.6441,58.4105,58.43,32925.0
2022-11-30 09:30:00,60.19,60.4,60.01,60.22,4745.0,58.5662,58.7705,58.3911,58.5954,4745.0
2022-11-30 10:00:00,60.17,60.23,60.04,60.09,4550.0,58.5468,58.6051,58.4203,58.4689,4550.0
2022-11-30 10:30:00,60.09,60.27,60.08,60.21,5665.0,58.4689,58.6441,58.4592,58.5857,5665.0
2022-11-30 11:00:00,60.21,60.28,60.1,60.2,6410.0,58.5857,58.6538,58.4786,58.5759,6410.0
2022-11-30 11:30:00,60.2,60.37,60.11,60.17,4876.0,58.5759,58.7414,58.4884,58.5468,4876.0
2022-11-30 12:00:00,60.14,60.15,59.87,59.92,4684.0,58.5176,58.5273,58.2548,58.3035,4684.0
2022-11-30 12:30:00,59.88,59.91,59.48,59.69,13375.0,58.2646,58.2938,57.8754,58.0797,13375.0
2022-11-30 13:00:00,59.68,59.8,59.63,59.7,4608.0,58.07,58.1867,58.0213,58.0894,4608.0
2022-11-30 13:30:00,59.65,60.03,59.64,59.85,9600.0,58.0408,58.4105,58.0311,58.2354,9600.0
2022-11-30 14:00:00,59.93,60.2,59.93,60.06,6546.0,58.3132,58.5759,58.3132,58.4397,6546.0
2022-11-30 14:30:00,60.1,60.33,60.1,60.24,6019.0,58.4786,58.7024,58.4786,58.6149,6019.0
2022-11-30 15:00:00,60.25,60.46,60.19,60.21,10336.0,58.6246,58.8289,58.5662,58.5857,10336.0
2022-11-30 15:30:00,60.26,60.86,60.25,60.86,62339.0,58.6343,59.2181,58.6246,59.2181,62339.0
2022-12-01 09:30:00,61.18,61.57,60.96,61.26,17299.0,59.5295,59.909,59.3154,59.6073,17299.0
2022-12-01 10:00:00,61.4,61.4,61.0,61.1,14623.0,59.7436,59.7436,59.3544,59.4517,14623.0
2022-12-01 10:30:00,61.06,61.27,61.0,61.03,14263.0,59.4127,59.6171,59.3544,59.3836,14263.0
2022-12-01 11:00:00,61.04,61.08,60.72,61.01,10258.0,59.3933,59.4322,59.0819,59.3641,10258.0
2022-12-01 11:30:00,61.02,61.06,60.94,60.97,6458.0,59.3738,59.4127,59.296,59.3252,6458.0
2022-12-01 12:00:00,60.97,61.0,60.58,60.85,18823.0,59.3252,59.3544,58.9457,59.2084,18823.0
2022-12-01 12:30:00,60.89,61.03,60.82,60.94,19690.0,59.2473,59.3836,59.1792,59.296,19690.0
2022-12-01 13:00:00,60.85,61.09,60.82,60.88,26070.0,59.2084,59.4419,59.1792,59.2376,26070.0
2022-12-01 13:30:00,60.84,61.18,60.82,61.12,17519.0,59.1987,59.5295,59.1792,59.4711,17519.0
2022-12-01 14:00:00,61.12,61.16,60.88,60.99,21958.0,59.4711,59.51,59.2376,59.3446,21958.0
2022-12-01 14:30:00,61.0,61.2,60.97,61.04,14054.0,59.3544,59.549,59.3252,59.3933,14054.0
2022-12-01 15:00:00,61.02,61.11,61.0,61.06,17526.0,59.3738,59.4614,59.3544,59.4127,17526.0
2022-12-01 15:30:00,61.06,61.33,61.04,61.28,57009.0,59.4127,59.6755,59.3933,59.6268,57009.0
2022-12-02 09:30:00,60.59,61.38,60.59,61.29,12670.0,58.9554,59.7241,58.9554,59.6365,12670.0
2022-12-02 10:00:00,61.55,61.59,61.33,61.52,9053.0,59.8895,59.9284,59.6755,59.8603,9053.0
2022-12-02 10:30:00,61.53,61.75,61.52,61.65,3454.0,59.8701,60.0841,59.8603,59.9868,3454.0
2022-12-02 11:00:00,61.53,61.64,61.41,61.64,4497.0,59.8701,59.9771,59.7533,59.9771,4497.0
2022-12-02 11:30:00,61.63,61.89,61.59,61.83,11267.0,59.9674,60.2204,59.9284,60.162,11267.0
2022-12-02 12:00:00,61.81,61.93,61.8,61.89,14322.0,60.1425,60.2593,60.1328,60.2204,14322.0
2022-12-02 12:30:00,61.85,61.93,61.73,61.73,6782.0,60.1814,60.2593,60.0647,60.0647,6782.0
2022-12-02 13:00:00,61.75,61.84,61.69,61.83,12159.0,60.0841,60.1717,60.0257,60.162,12159.0
2022-12-02 13:30:00,61.84,61.91,61.82,61.91,9632.0,60.1717,60.2398,60.1522,60.2398,9632.0
2022-12-02 14:00:00,61.94,62.05,61.89,62.03,9910.0,60.269,60.376,60.2204,60.3566,9910.0
2022-12-02 14:30:00,62.02,62.24,62.01,62.24,14309.0,60.3468,60.5609,60.3371,60.5609,14309.0
2022-12-02 15:00:00,62.25,62.31,62.01,62.03,10012.0,60.5706,60.629,60.3371,60.3566,10012.0
2022-12-02 15:30:00,61.98,62.23,61.77,62.23,103316.0,60.3079,60.5512,60.1036,60.5512,103316.0
2022-12-05 09:30:00,61.63,61.89,61.47,61.6,8271.0,59.9674,60.2204,59.8117,59.9382,8271.0
2022-12-05 10:00:00,61.6,61.67,61.46,61.53,5046.0,59.9382,60.0063,59.802,59.8701,5046.0
2022-12-05 10:30:00,61.59,61.63,61.44,61.51,6394.0,59.9284,59.9674,59.7825,59.8506,6394.0
2022-12-05 11:00:00,61.53,61.57,61.36,61.42,5086.0,59.8701,59.909,59.7047,59.763,5086.0
2022-12-05 11:30:00,61.4,61.45,61.28,61.29,5284.0,59.7436,59.7922,59.6268,59.6365,5284.0
2022-12-05 12:00:00,61.3,61.45,61.24,61.45,3893.0,59.6463,59.7922,59.5879,59.7922,3893.0
2022-12-05 12:30:00,61.38,61.45,61.33,61.42,4486.0,59.7241,59.7922,59.6755,59.763,4486.0
2022-12-05 13:00:00,61.45,61.54,61.43,61.44,3175.0,59.7922,59.8798,59.7728,59.7825,3175.0
2022-12-05 13:30:00,61.44,61.63,61.44,61.63,7848.0,59.7825,59.9674,59.7825,59.9674,7848.0
2022-12-05 14:00:00,61.66,61.68,61.44,61.47,14173.0,59.9966,60.016,59.7825,59.8117,14173.0
2022-12-05 14:30:00,61.47,61.49,61.37,61.41,11205.0,59.8117,59.8311,59.7144,59.7533,11205.0
2022-12-05 15:00:00,61.45,61.53,61.37,61.43,6225.0,59.7922,59.8701,59.7144,59.7728,6225.0
2022-12-05 15:30:00,61.45,61.53,61.37,61.4,31498.0,59.7922,59.8701,59.7144,59.7436,31498.0
2022-12-06 09:30:00,61.46,61.53,61.14,61.4,11297.0,59.802,59.8701,59.4906,59.7436,11297.0
2022-12-06 10:00:00,61.46,61.46,61.27,61.27,8496.0,59.802,59.802,59.6171,59.6171,8496.0
2022-12-06 10:30:00,61.27,61.3,61.07,61.07,6049.0,59.6171,59.6463,59.4225,59.4225,6049.0
2022-12-06 11:00:00,61.12,61.15,60.9,60.98,46666.0,59.4711,59.5003,59.2571,59.3349,46666.0
2022-12-06 11:30:00,60.98,61.16,60.98,61.14,6442.0,59.3349,59.51,59.3349,59.4906,6442.0
2022-12-06 12:00:00,61.14,61.19,61.0,61.02,6797.0,59.4906,59.5392,59.3544,59.3738,6797.0
2022-12-06 12:30:00,61.03,61.03,60.88,60.96,15387.0,59.3836,59.3836,59.2376,59.3154,15387.0
2022-12-06 13:00:00,60.95,60.97,60.72,60.79,18075.0,59.3057,59.3252,59.0819,59.15,18075.0
2022-12-06 13:30:00,60.81,61.02,60.77,60.87,106831.0,59.1695,59.3738,59.1306,59.2279,106831.0
2022-12-06 14:00:00,60.85,60.93,60.66,60.84,75717.0,59.2084,59.2863,59.0235,59.1987,75717.0
2022-12-06 14:30:00,60.84,60.93,60.78,60.92,26789.0,59.1987,59.2863,59.1403,59.2765,26789.0
2022-12-06 15:00:00,60.93,61.07,60.93,60.96,12041.0,59.2863,59.4225,59.2863,59.3154,12041.0
2022-12-06 15:30:00,60.98,61.04,60.7,60.81,42133.0,59.3349,59.3933,59.0625,59.1695,42133.0
2022-12-07 09:30:00,60.57,61.09,60.35,60.42,4753.0,58.936,59.4419,58.7219,58.79,4753.0
2022-12-07 10:00:00,60.41,60.62,60.19,60.34,63559.0,58.7803,58.9846,58.5662,58.7122,63559.0
2022-12-07 10:30:00,60.36,60.7,60.35,60.51,14027.0,58.7316,59.0625,58.7219,58.8776,14027.0
2022-12-07 11:00:00,60.57,60.58,60.06,60.06,8038.0,58.936,58.9457,58.4397,58.4397,8038.0
2022-12-07 11:30:00,60.12,60.12,59.89,60.08,14305.0,58.4981,58.4981,58.2743,58.4592,14305.0
2022-12-07 12:00:00,60.02,60.19,60.02,60.11,7237.0,58.4008,58.5662,58.4008,58.4884,7237.0
2022-12-07 12:30:00,60.07,60.08,59.9,59.91,12061.0,58.4495,58.4592,58.284,58.2938,12061.0
2022-12-07 13:00:00,59.87,60.09,59.76,60.05,22142.0,58.2548,58.4689,58.1478,58.43,22142.0
2022-12-07 13:30:00,60.03,60.11,60.03,60.07,2985.0,58.4105,58.4884,58.4105,58.4495,2985.0
2022-12-07 14:00:00,60.11,60.11,59.71,59.85,19142.0,58.4884,58.4884,58.0992,58.2354,19142.0
2022-12-07 14:30:00,59.83,59.85,59.5,59.58,17503.0,58.2159,58.2354,57.8948,57.9727,17503.0
2022-12-07 15:00:00,59.59,59.63,59.35,59.43,17404.0,57.9824,58.0213,57.7489,57.8267,17404.0
2022-12-07 15:30:00,59.44,59.59,59.27,59.35,52971.0,57.8364,57.9824,57.671,57.7489,52971.0
2022-12-08 09:30:00,60.24,60.32,59.62,60.1,65604.0,58.6149,58.6927,58.0116,58.4786,65604.0
2022-12-08 10:00:00,60.12,60.35,60.11,60.18,34715.0,58.4981,58.7219,58.4884,58.5565,34715.0
2022-12-08 10:30:00,60.18,60.55,60.16,60.47,20483.0,58.5565,58.9165,58.537,58.8387,20483.0
2022-12-08 11:00:00,60.47,60.47,60.27,60.42,17433.0,58.8387,58.8387,58.6441,58.79,17433.0
2022-12-08 11:30:00,60.42,60.63,60.41,60.56,10244.0,58.79,58.9943,58.7803,58.9262,10244.0
2022-12-08 12:00:00,60.58,60.68,60.5,60.58,13966.0,58.9457,59.043,58.8679,58.9457,13966.0
2022-12-08 12:30:00,60.57,60.64,60.47,60.64,27623.0,58.936,59.0041,58.8387,59.0041,27623.0
2022-12-08 13:00:00,60.72,60.82,60.72,60.78,28223.0,59.0819,59.1792,59.0819,59.1403,28223.0
2022-12-08 13:30:00,60.86,60.88,60.56,60.56,17880.0,59.2181,59.2376,58.9262,58.9262,17880.0
2022-12-08 14:00:00,60.57,60.59,60.44,60.59,15300.0,58.936,58.9554,58.8095,58.9554,15300.0
2022-12-08 14:30:00,60.6,60.65,60.49,60.5,21139.0,58.9652,59.0138,58.8581,58.8679,21139.0
2022-12-08 15:00:00,60.53,60.53,60.38,60.52,22522.0,58.897,58.897,58.7511,58.8873,22522.0
2022-12-08 15:30:00,60.52,60.57,60.32,60.51,80755.0,58.8873,58.936,58.6927,58.8776,80755.0
2022-12-09 09:30:00,60.38,60.8,60.38,60.56,6627.0,58.7511,59.1598,58.7511,58.9262,6627.0
2022-12-09 10:00:00,60.66,60.74,60.13,60.23,11572.0,59.0235,59.1014,58.5078,58.6051,11572.0
2022-12-09 10:30:00,60.3,60.3,60.01,60.2,7020.0,58.6732,58.6732,58.3911,58.5759,7020.0
2022-12-09 11:00:00,60.21,60.34,60.14,60.32,6331.0,58.5857,58.7122,58.5176,58.6927,6331.0
2022-12-09 11:30:00,60.33,60.47,60.26,60.45,7207.0,58.7024,58.8387,58.6343,58.8192,7207.0
2022-12-09 12:00:00,60.41,60.41,60.18,60.28,11437.0,58.7803,58.7803,58.5565,58.6538,11437.0
2022-12-09 12:30:00,60.31,60.4,60.15,60.21,6837.0,58.683,58.7705,58.5273,58.5857,6837.0
2022-12-09 13:00:00,60.21,60.29,60.12,60.12,15568.0,58.5857,58.6635,58.4981,58.4981,15568.0
2022-12-09 13:30:00,60.1,60.11,59.89,59.93,5575.0,58.4786,58.4884,58.2743,58.3132,5575.0
2022-12-09 14:00:00,59.92,59.92,59.8,59.89,7402.0,58.3035,58.3035,58.1867,58.2743,7402.0
2022-12-09 14:30:00,59.88,59.89,59.74,59.74,9513.0,58.2646,58.2743,58.1284,58.1284,9513.0
2022-12-09 15:00:00,59.72,59.86,59.72,59.83,10846.0,58.1089,58.2451,58.1089,58.2159,10846.0
2022-12-09 15:30:00,59.83,59.86,59.65,59.69,42576.0,58.2159,58.2451,58.0408,58.0797,42576.0
2022-12-12 09:30:00,59.85,59.94,59.69,59.89,6640.0,58.2354,58.323,58.0797,58.2743,6640.0
2022-12-12 10:00:00,59.95,60.19,59.81,60.19,12744.0,58.3327,58.5662,58.1965,58.5662,12744.0
2022-12-12 10:30:00,60.19,60.59,60.19,60.43,12683.0,58.5662,58.9554,58.5662,58.7997,12683.0
2022-12-12 11:00:00,60.42,60.69,60.42,60.63,7332.0,58.79,59.0527,58.79,58.9943,7332.0
2022-12-12 11:30:00,60.63,60.63,60.41,60.45,5215.0,58.9943,58.9943,58.7803,58.8192,5215.0
2022-12-12 12:00:00,60.46,60.47,60.23,60.29,3202.0,58.8289,58.8387,58.6051,58.6635,3202.0
2022-12-12 12:30:00,60.24,60.47,60.24,60.45,9243.0,58.6149,58.8387,58.6149,58.8192,9243.0
2022-12-12 13:00:00,60.39,60.46,60.34,60.44,3802.0,58.7608,58.8289,58.7122,58.8095,3802.0
2022-12-12 13:30:00,60.44,60.47,60.37,60.42,2641.0,58.8095,58.8387,58.7414,58.79,2641.0
2022-12-12 14:00:00,60.44,60.46,60.29,60.29,2938.0,58.8095,58.8289,58.6635,58.6635,2938.0
2022-12-12 14:30:00,60.24,60.28,60.15,60.28,3137.0,58.6149,58.6538,58.5273,58.6538,3137.0
2022-12-12 15:00:00,60.31,60.46,60.31,60.42,5258.0,58.683,58.8289,58.683,58.79,5258.0
2022-12-12 15:30:00,60.42,60.54,60.36,60.47,28168.0,58.79,58.9068,58.7316,58.8387,28168.0
2022-12-13 09:30:00,61.22,61.51,60.74,61.16,10390.0,59.5684,59.8506,59.1014,59.51,10390.0
2022-12-13 10:00:00,61.22,61.25,60.5,60.51,5115.0,59.5684,59.5976,58.8679,58.8776,5115.0
2022-12-13 10:30:00,60.54,60.72,60.41,60.42,4305.0,58.9068,59.0819,58.7803,58.79,4305.0
2022-12-13 11:00:00,60.41,60.51,60.39,60.42,3435.0,58.7803,58.8776,58.7608,58.79,3435.0
2022-12-13 11:30:00,60.54,60.61,60.3,60.35,4701.0,58.9068,58.9749,58.6732,58.7219,4701.0
2022-12-13 12:00:00,60.36,60.41,60.04,60.08,5695.0,58.7316,58.7803,58.4203,58.4592,5695.0
2022-12-13 12:30:00,60.03,60.09,59.79,59.79,5045.0,58.4105,58.4689,58.177,58.177,5045.0
2022-12-13 13:00:00,59.78,60.08,59.78,60.04,25562.0,58.1673,58.4592,58.1673,58.4203,25562.0
2022-12-13 13:30:00,60.06,60.07,59.78,59.85,7663.0,58.4397,58.4495,58.1673,58.2354,7663.0
2022-12-13 14:00:00,59.91,59.91,59.75,59.8,9252.0,58.2938,58.2938,58.1381,58.1867,9252.0
2022-12-13 14:30:00,59.82,60.0,59.76,59.86,7911.0,58.2062,58.3813,58.1478,58.2451,7911.0
2022-12-13 15:00:00,59.83,59.91,59.75,59.8,14061.0,58.2159,58.2938,58.1381,58.1867,14061.0
2022-12-13 15:30:00,59.82,60.01,59.71,59.86,74967.0,58.2062,58.3911,58.0992,58.2451,74967.0
2022-12-14 09:30:00,59.73,60.0,59.55,59.88,16168.0,58.1186,58.3813,57.9435,58.2646,16168.0
2022-12-14 10:00:00,59.91,60.16,59.83,60.15,8317.0,58.2938,58.537,58.2159,58.5273,8317.0
2022-12-14 10:30:00,60.15,60.21,60.08,60.11,3537.0,58.5273,58.5857,58.4592,58.4884,3537.0
2022-12-14 11:00:00,60.11,60.2,60.11,60.2,6810.0,58.4884,58.5759,58.4884,58.5759,6810.0
2022-12-14 11:30:00,60.23,60.24,59.98,60.02,6508.0,58.6051,58.6149,58.3619,58.4008,6508.0
2022-12-14 12:00:00,60.01,60.21,60.0,60.2,6408.0,58.3911,58.5857,58.3813,58.5759,6408.0
2022-12-14 12:30:00,60.23,60.3,60.15,60.26,5003.0,58.6051,58.6732,58.5273,58.6343,5003.0
2022-12-14 13:00:00,60.24,60.26,60.11,60.13,7653.0,58.6149,58.6343,58.4884,58.5078,7653.0
2022-12-14 13:30:00,60.16,60.32,60.15,60.2,11830.0,58.537,58.6927,58.5273,58.5759,11830.0
2022-12-14 14:00:00,60.16,60.16,59.58,60.03,15464.0,58.537,58.537,57.9727,58.4105,15464.0
2022-12-14 14:30:00,59.99,60.07,59.62,59.77,10029.0,58.3716,58.4495,58.0116,58.1575,10029.0
2022-12-14 15:00:00,59.9,60.01,59.65,59.66,14198.0,58.284,58.3911,58.0408,58.0505,14198.0
2022-12-14 15:30:00,59.61,59.81,59.45,59.74,25739.0,58.0019,58.1965,57.8462,58.1284,25739.0
2022-12-15 09:30:00,59.51,59.62,59.01,59.03,14295.0,57.9046,58.0116,57.418,57.4375,14295.0
2022-12-15 10:00:00,59.15,59.37,59.01,59.09,15844.0,57.5543,57.7683,57.418,57.4959,15844.0
2022-12-15 10:30:00,59.15,59.24,58.93,58.99,5665.0,57.5543,57.6418,57.3402,57.3986,5665.0
2022-12-15 11:00:00,59.04,59.11,58.8,58.8,4512.0,57.4472,57.5154,57.2137,57.2137,4512.0
2022-12-15 11:30:00,58.78,58.81,58.57,58.75,6385.0,57.1943,57.2234,56.9899,57.1651,6385.0
2022-12-15 12:00:00,58.75,58.94,58.75,58.94,9228.0,57.1651,57.3499,57.1651,57.3499,9228.0
2022-12-15 12:30:00,58.96,59.0,58.83,58.85,6381.0,57.3694,57.4083,57.2429,57.2624,6381.0
2022-12-15 13:00:00,58.83,58.83,58.6,58.61,11505.0,57.2429,57.2429,57.0191,57.0288,11505.0
2022-12-15 13:30:00,58.59,58.74,58.53,58.74,5572.0,57.0094,57.1553,56.951,57.1553,5572.0
2022-12-15 14:00:00,58.8,58.81,58.7,58.78,3721.0,57.2137,57.2234,57.1164,57.1943,3721.0
2022-12-15 14:30:00,58.82,58.94,58.79,58.9,10009.0,57.2332,57.3499,57.204,57.311,10009.0
2022-12-15 15:00:00,58.9,58.92,58.77,58.87,7493.0,57.311,57.3305,57.1845,57.2818,7493.0
2022-12-15 15:30:00,58.86,58.95,58.68,58.69,41167.0,57.2721,57.3597,57.097,57.1067,41167.0
2022-12-16 09:30:00,58.32,58.66,58.25,58.64,20879.0,56.7467,57.0775,56.6786,57.058,20879.0
2022-12-16 10:00:00,58.66,58.66,58.28,58.44,22495.0,57.0775,57.0775,56.7077,56.8634,22495.0
2022-12-16 10:30:00,58.47,58.61,58.38,58.43,6973.0,56.8926,57.0288,56.805,56.8537,6973.0
2022-12-16 11:00:00,58.44,58.56,58.4,58.49,6879.0,56.8634,56.9802,56.8245,56.9121,6879.0
2022-12-16 11:30:00,58.53,58.53,58.32,58.33,13001.0,56.951,56.951,56.7467,56.7564,13001.0
2022-12-16 12:00:00,58.36,58.44,58.33,58.38,12082.0,56.7856,56.8634,56.7564,56.805,12082.0
2022-12-16 12:30:00,58.37,58.41,58.24,58.27,10462.0,56.7953,56.8342,56.6688,56.698,10462.0
2022-12-16 13:00:00,58.27,58.4,58.23,58.28,18442.0,56.698,56.8245,56.6591,56.7077,18442.0
2022-12-16 13:30:00,58.26,58.4,58.2,58.37,11204.0,56.6883,56.8245,56.6299,56.7953,11204.0
2022-12-16 14:00:00,58.38,58.57,58.35,58.43,13293.0,56.805,56.9899,56.7759,56.8537,13293.0
2022-12-16 14:30:00,58.43,58.69,58.4,58.6,19800.0,56.8537,57.1067,56.8245,57.0191,19800.0
2022-12-16 15:00:00,58.59,58.7,58.31,58.64,24290.0,57.0094,57.1164,56.7369,57.058,24290.0
2022-12-16 15:30:00,58.64,59.22,58.58,58.96,93478.0,57.058,57.6224,56.9996,57.3694,93478.0
2022-12-19 09:30:00,59.0,59.28,58.67,59.01,6197.0,57.4083,57.6808,57.0872,57.418,6197.0
2022-12-19 10:00:00,58.95,59.29,58.82,59.19,8660.0,57.3597,57.6905,57.2332,57.5932,8660.0
2022-12-19 10:30:00,59.18,59.4,59.05,59.06,9025.0,57.5835,57.7975,57.457,57.4667,9025.0
2022-12-19 11:00:00,59.01,59.02,58.71,58.91,11127.0,57.418,57.4278,57.1261,57.3207,11127.0
2022-12-19 11:30:00,58.9,58.92,58.7,58.74,11015.0,57.311,57.3305,57.1164,57.1553,11015.0
2022-12-19 12:00:00,58.76,58.97,58.75,58.91,7821.0,57.1748,57.3791,57.1651,57.3207,7821.0
2022-12-19 12:30:00,58.9,58.91,58.54,58.66,6803.0,57.311,57.3207,56.9607,57.0775,6803.0
2022-12-19 13:00:00,58.67,58.7,58.46,58.46,12482.0,57.0872,57.1164,56.8829,56.8829,12482.0
2022-12-19 13:30:00,58.44,58.49,58.28,58.32,10661.0,56.8634,56.9121,56.7077,56.7467,10661.0
2022-12-19 14:00:00,58.27,58.29,57.95,57.96,14432.0,56.698,56.7175,56.3866,56.3964,14432.0
2022-12-19 14:30:00,57.96,58.01,57.76,57.8,18561.0,56.3964,56.445,56.2018,56.2407,18561.0
2022-12-19 15:00:00,57.78,57.79,57.58,57.7,35030.0,56.2212,56.231,56.0266,56.1434,35030.0
2022-12-19 15:30:00,57.69,57.82,57.53,57.82,195767.0,56.1337,56.2602,55.978,56.2602,195767.0
2022-12-20 09:30:00,57.71,57.86,57.6,57.8,13651.0,56.1531,56.2991,56.0461,56.2407,13651.0
2022-12-20 10:00:00,57.79,57.88,57.63,57.84,31711.0,56.231,56.3185,56.0753,56.2796,31711.0
2022-12-20 10:30:00,57.85,57.98,57.76,57.86,28282.0,56.2893,56.4158,56.2018,56.2991,28282.0
2022-12-20 11:00:00,57.74,57.76,57.34,57.35,19790.0,56.1823,56.2018,55.7931,55.8028,19790.0
2022-12-20 11:30:00,57.35,57.47,57.35,57.43,20006.0,55.8028,55.9196,55.8028,55.8807,20006.0
2022-12-20 12:00:00,57.46,57.52,57.28,57.32,20146.0,55.9099,55.9682,55.7347,55.7736,20146.0
2022-12-20 12:30:00,57.3,57.69,57.28,57.69,14074.0,55.7542,56.1337,55.7347,56.1337,14074.0
2022-12-20 13:00:00,57.69,57.77,57.66,57.72,15591.0,56.1337,56.2115,56.1045,56.1628,15591.0
2022-12-20 13:30:00,57.73,57.89,57.66,57.74,16509.0,56.1726,56.3283,56.1045,56.1823,16509.0
2022-12-20 14:00:00,57.72,57.79,57.65,57.74,40100.0,56.1628,56.231,56.0947,56.1823,40100.0
2022-12-20 14:30:00,57.71,57.71,57.59,57.66,13145.0,56.1531,56.1531,56.0364,56.1045,13145.0
2022-12-20 15:00:00,57.66,57.67,57.5,57.57,10084.0,56.1045,56.1142,55.9488,56.0169,10084.0
2022-12-20 15:30:00,57.56,57.73,57.49,57.49,41076.0,56.0072,56.1726,55.9391,55.9391,41076.0
2022-12-21 09:30:00,57.91,57.99,57.67,57.9,8835.0,56.3477,56.4256,56.1142,56.338,8835.0
2022-12-21 10:00:00,57.97,58.25,57.95,57.97,14858.0,56.4061,56.6786,56.3866,56.4061,14858.0
2022-12-21 10:30:00,57.99,58.18,57.95,58.15,21092.0,56.4256,56.6104,56.3866,56.5812,21092.0
2022-12-21 11:00:00,58.15,58.26,58.11,58.24,6850.0,56.5812,56.6883,56.5423,56.6688,6850.0
2022-12-21 11:30:00,58.25,58.26,58.08,58.13,5854.0,56.6786,56.6883,56.5131,56.5618,5854.0
2022-12-21 12:00:00,58.14,58.57,58.1,58.44,12412.0,56.5715,56.9899,56.5326,56.8634,12412.0
2022-12-21 12:30:00,58.43,58.59,58.43,58.59,4148.0,56.8537,57.0094,56.8537,57.0094,4148.0
2022-12-21 13:00:00,58.58,58.61,58.42,58.44,5393.0,56.9996,57.0288,56.844,56.8634,5393.0
2022-12-21 13:30:00,58.42,58.67,58.42,58.63,8012.0,56.844,57.0872,56.844,57.0483,8012.0
2022-12-21 14:00:00,58.65,58.68,58.55,58.59,4519.0,57.0678,57.097,56.9705,57.0094,4519.0
2022-12-21 14:30:00,58.59,58.7,58.56,58.6,7035.0,57.0094,57.1164,56.9802,57.0191,7035.0
2022-12-21 15:00:00,58.62,58.62,58.43,58.52,7342.0,57.0386,57.0386,56.8537,56.9413,7342.0
2022-12-21 15:30:00,58.52,58.71,58.44,58.66,43493.0,56.9413,57.1261,56.8634,57.0775,43493.0
2022-12-22 09:30:00,58.25,58.38,57.86,57.91,8327.0,56.6786,56.805,56.2991,56.3477,8327.0
2022-12-22 10:00:00,57.74,58.31,57.74,58.06,10053.0,56.1823,56.7369,56.1823,56.4937,10053.0
2022-12-22 10:30:00,58.03,58.19,57.97,58.08,8083.0,56.4645,56.6202,56.4061,56.5131,8083.0
2022-12-22 11:00:00,58.05,58.13,58.01,58.12,7750.0,56.4839,56.5618,56.445,56.5521,7750.0
2022-12-22 11:30:00,58.12,58.15,57.9,57.92,7215.0,56.5521,56.5812,56.338,56.3575,7215.0
2022-12-22 12:00:00,57.89,57.91,57.65,57.65,8188.0,56.3283,56.3477,56.0947,56.0947,8188.0
2022-12-22 12:30:00,57.62,57.62,57.42,57.52,13689.0,56.0655,56.0655,55.8709,55.9682,13689.0
2022-12-22 13:00:00,57.49,57.49,57.23,57.29,10924.0,55.9391,55.9391,55.6861,55.7444,10924.0
2022-12-22 13:30:00,57.24,57.32,57.18,57.31,12215.0,55.6958,55.7736,55.6374,55.7639,12215.0
2022-12-22 14:00:00,57.29,57.61,57.29,57.61,11408.0,55.7444,56.0558,55.7444,56.0558,11408.0
2022-12-22 14:30:00,57.6,57.79,57.56,57.78,19381.0,56.0461,56.231,56.0072,56.2212,19381.0
2022-12-22 15:00:00,57.76,57.89,57.67,57.86,12742.0,56.2018,56.3283,56.1142,56.2991,12742.0
2022-12-22 15:30:00,57.87,58.06,57.63,58.06,56392.0,56.3088,56.4937,56.0753,56.4937,56392.0
2022-12-23 09:30:00,58.17,58.22,57.8,57.81,9695.0,56.6007,56.6494,56.2407,56.2504,9695.0
2022-12-23 10:00:00,57.94,58.04,57.82,58.0,9055.0,56.3769,56.4742,56.2602,56.4353,9055.0
2022-12-23 10:30:00,57.98,58.04,57.58,57.76,16364.0,56.4158,56.4742,56.0266,56.2018,16364.0
2022-12-23 11:00:00,57.74,57.83,57.7,57.7,4601.0,56.1823,56.2699,56.1434,56.1434,4601.0
2022-12-23 11:30:00,57.72,57.88,57.67,57.88,3163.0,56.1628,56.3185,56.1142,56.3185,3163.0
2022-12-23 12:00:00,57.91,57.99,57.87,57.91,4543.0,56.3477,56.4256,56.3088,56.3477,4543.0
2022-12-23 12:30:00,57.89,57.97,57.86,57.88,2094.0,56.3283,56.4061,56.2991,56.3185,2094.0
2022-12-23 13:00:00,57.86,57.9,57.84,57.84,2501.0,56.2991,56.338,56.2796,56.2796,2501.0
2022-12-23 13:30:00,57.86,57.99,57.84,57.99,29980.0,56.2991,56.4256,56.2796,56.4256,29980.0
2022-12-23 14:00:00,58.02,58.29,58.01,58.26,8454.0,56.4548,56.7175,56.445,56.6883,8454.0
2022-12-23 14:30:00,58.24,58.3,58.21,58.23,10581.0,56.6688,56.7272,56.6396,56.6591,10581.0
2022-12-23 15:00:00,58.26,58.28,58.12,58.13,3606.0,56.6883,56.7077,56.5521,56.5618,3606.0
2022-12-23 15:30:00,58.1,58.28,58.02,58.28,37339.0,56.5326,56.7077,56.4548,56.7077,37339.0
2022-12-27 09:30:00,58.52,58.8,58.31,58.35,16174.0,56.9413,57.2137,56.7369,56.7759,16174.0
2022-12-27 10:00:00,58.36,58.49,58.22,58.49,7262.0,56.7856,56.9121,56.6494,56.9121,7262.0
2022-12-27 10:30:00,58.45,58.56,58.44,58.45,5705.0,56.8732,56.9802,56.8634,56.8732,5705.0
2022-12-27 11:00:00,58.37,58.41,58.24,58.33,8170.0,56.7953,56.8342,56.6688,56.7564,8170.0
2022-12-27 11:30:00,58.34,58.39,58.19,58.37,6846.0,56.7661,56.8148,56.6202,56.7953,6846.0
2022-12-27 12:00:00,58.39,58.44,58.26,58.3,6462.0,56.8148,56.8634,56.6883,56.7272,6462.0
2022-12-27 12:30:00,58.29,58.3,58.09,58.23,6624.0,56.7175,56.7272,56.5229,56.6591,6624.0
2022-12-27 13:00:00,58.22,58.35,58.22,58.24,4807.0,56.6494,56.7759,56.6494,56.6688,4807.0
2022-12-27 13:30:00,58.25,58.31,58.2,58.24,5135.0,56.6786,56.7369,56.6299,56.6688,5135.0
2022-12-27 14:00:00,58.2,58.21,58.01,58.09,7682.0,56.6299,56.6396,56.445,56.5229,7682.0
2022-12-27 14:30:00,58.08,58.26,58.05,58.26,6173.0,56.5131,56.6883,56.4839,56.6883,6173.0
2022-12-27 15:00:00,58.29,58.38,58.24,58.38,3300.0,56.7175,56.805,56.6688,56.805,3300.0
2022-12-27 15:30:00,58.36,58.39,58.09,58.15,26846.0,56.7856,56.8148,56.5229,56.5812,26846.0
2022-12-28 09:30:00,58.4,58.54,58.22,58.33,7664.0,56.8245,56.9607,56.6494,56.7564,7664.0
2022-12-28 10:00:00,58.3,58.31,58.01,58.01,3832.0,56.7272,56.7369,56.445,56.445,3832.0
2022-12-28 10:30:00,58.0,58.04,57.81,57.82,7851.0,56.4353,56.4742,56.2504,56.2602,7851.0
2022-12-28 11:00:00,57.84,57.91,57.8,57.91,6827.0,56.2796,56.3477,56.2407,56.3477,6827.0
2022-12-28 11:30:00,57.92,57.94,57.8,57.85,6411.0,56.3575,56.3769,56.2407,56.2893,6411.0
2022-12-28 12:00:00,57.85,57.85,57.7,57.73,5681.0,56.2893,56.2893,56.1434,56.1726,5681.0
2022-12-28 12:30:00,57.74,58.1,57.74,58.1,5926.0,56.1823,56.5326,56.1823,56.5326,5926.0
2022-12-28 13:00:00,58.12,58.23,58.06,58.09,6554.0,56.5521,56.6591,56.4937,56.5229,6554.0
2022-12-28 13:30:00,58.08,58.09,57.93,58.01,3809.0,56.5131,56.5229,56.3672,56.445,3809.0
2022-12-28 14:00:00,57.96,57.96,57.74,57.81,6578.0,56.3964,56.3964,56.1823,56.2504,6578.0
2022-12-28 14:30:00,57.79,58.04,57.79,57.91,5819.0,56.231,56.4742,56.231,56.3477,5819.0
2022-12-28 15:00:00,57.92,57.92,57.67,57.77,7266.0,56.3575,56.3575,56.1142,56.2115,7266.0
2022-12-28 15:30:00,57.77,57.83,57.55,57.56,26731.0,56.2115,56.2699,55.9974,56.0072,26731.0
2022-12-29 09:30:00,57.6,58.07,57.6,58.01,9193.0,56.0461,56.5034,56.0461,56.445,9193.0
2022-12-29 10:00:00,58.0,58.23,57.82,57.89,5077.0,56.4353,56.6591,56.2602,56.3283,5077.0
2022-12-29 10:30:00,57.89,57.96,57.64,57.64,7486.0,56.3283,56.3964,56.085,56.085,7486.0
2022-12-29 11:00:00,57.66,57.74,57.59,57.72,10019.0,56.1045,56.1823,56.0364,56.1628,10019.0
2022-12-29 11:30:00,57.72,57.9,57.7,57.86,9251.0,56.1628,56.338,56.1434,56.2991,9251.0
2022-12-29 12:00:00,57.86,58.13,57.84,58.11,8036.0,56.2991,56.5618,56.2796,56.5423,8036.0
2022-12-29 12:30:00,58.1,58.15,58.02,58.11,6907.0,56.5326,56.5812,56.4548,56.5423,6907.0
2022-12-29 13:00:00,58.12,58.2,58.01,58.1,13010.0,56.5521,56.6299,56.445,56.5326,13010.0
2022-12-29 13:30:00,58.1,58.1,57.88,57.91,15800.0,56.5326,56.5326,56.3185,56.3477,15800.0
2022-12-29 14:00:00,57.92,57.99,57.84,57.84,15031.0,56.3575,56.4256,56.2796,56.2796,15031.0
2022-12-29 14:30:00,57.83,57.86,57.71,57.72,18063.0,56.2699,56.2991,56.1531,56.1628,18063.0
2022-12-29 15:00:00,57.74,57.74,57.6,57.61,12143.0,56.1823,56.1823,56.0461,56.0558,12143.0
2022-12-29 15:30:00,57.6,57.92,57.57,57.91,28647.0,56.0461,56.3575,56.0169,56.3477,28647.0
2022-12-30 09:30:00,57.93,58.18,57.6,57.61,4917.0,56.3672,56.6104,56.0461,56.0558,4917.0
2022-12-30 10:00:00,57.56,57.85,57.51,57.85,6758.0,56.0072,56.2893,55.9585,56.2893,6758.0
2022-12-30 10:30:00,57.85,57.88,57.74,57.75,8833.0,56.2893,56.3185,56.1823,56.192,8833.0
2022-12-30 11:00:00,57.74,57.78,57.64,57.64,5671.0,56.1823,56.2212,56.085,56.085,5671.0
2022-12-30 11:30:00,57.62,57.72,57.53,57.71,7721.0,56.0655,56.1628,55.978,56.1531,7721.0
2022-12-30 12:00:00,57.72,57.76,57.62,57.7,6742.0,56.1628,56.2018,56.0655,56.1434,6742.0
2022-12-30 12:30:00,57.64,57.7,57.6,57.7,6952.0,56.085,56.1434,56.0461,56.1434,6952.0
2022-12-30 13:00:00,57.68,57.69,57.28,57.37,7225.0,56.1239,56.1337,55.7347,55.8223,7225.0
2022-12-30 13:30:00,57.36,57.54,57.36,57.54,5309.0,55.8126,55.9877,55.8126,55.9877,5309.0
2022-12-30 14:00:00,57.55,57.56,57.43,57.43,5341.0,55.9974,56.0072,55.8807,55.8807,5341.0
2022-12-30 14:30:00,57.43,57.46,57.35,57.41,8872.0,55.8807,55.9099,55.8028,55.8612,8872.0
2022-12-30 15:00:00,57.43,57.7,57.39,57.65,11889.0,55.8807,56.1434,55.8418,56.0947,11889.0
2022-12-30 15:30:00,57.64,58.08,57.63,58.08,51925.0,56.085,56.5131,56.0753,56.5131,51925.0
2023-01-03 09:30:00,58.08,58.08,57.18,57.31,34723.0,56.5131,56.5131,55.6374,55.7639,34723.0
2023-01-03 10:00:00,57.32,57.73,57.32,57.48,12032.0,55.7736,56.1726,55.7736,55.9293,12032.0
2023-01-03 10:30:00,57.44,57.82,57.44,57.81,11496.0,55.8904,56.2602,55.8904,56.2504,11496.0
2023-01-03 11:00:00,57.86,57.88,57.27,57.35,11722.0,56.2991,56.3185,55.725,55.8028,11722.0
2023-01-03 11:30:00,57.32,57.35,57.06,57.34,28126.0,55.7736,55.8028,55.5207,55.7931,28126.0
2023-01-03 12:00:00,57.35,57.41,57.24,57.26,9869.0,55.8028,55.8612,55.6958,55.7153,9869.0
2023-01-03 12:30:00,57.23,57.32,56.99,57.02,13104.0,55.6861,55.7736,55.4525,55.4817,13104.0
2023-01-03 13:00:00,57.01,57.31,56.96,57.31,18489.0,55.472,55.7639,55.4234,55.7639,18489.0
2023-01-03 13:30:00,57.31,57.47,57.2,57.47,11233.0,55.7639,55.9196,55.6569,55.9196,11233.0
2023-01-03 14:00:00,57.49,57.49,57.08,57.13,14025.0,55.9391,55.9391,55.5401,55.5888,14025.0
2023-01-03 14:30:00,57.15,57.41,57.08,57.38,12873.0,55.6082,55.8612,55.5401,55.832,12873.0
2023-01-03 15:00:00,57.41,57.52,57.33,57.4,12982.0,55.8612,55.9682,55.7834,55.8515,12982.0
2023-01-03 15:30:00,57.43,57.69,57.43,57.62,46978.0,55.8807,56.1337,55.8807,56.0655,46978.0
2023-01-04 09:30:00,57.48,58.01,57.42,58.0,8351.0,55.9293,56.445,55.8709,56.4353,8351.0
2023-01-04 10:00:00,57.94,58.17,57.59,57.71,10552.0,56.3769,56.6007,56.0364,56.1531,10552.0
2023-01-04 10:30:00,57.72,57.83,57.59,57.66,9580.0,56.1628,56.2699,56.0364,56.1045,9580.0
2023-01-04 11:00:00,57.65,57.69,57.55,57.59,5225.0,56.0947,56.1337,55.9974,56.0364,5225.0
2023-01-04 11:30:00,57.6,58.15,57.6,58.09,10639.0,56.0461,56.5812,56.0461,56.5229,10639.0
2023-01-04 12:00:00,58.08,58.09,57.95,57.95,3520.0,56.5131,56.5229,56.3866,56.3866,3520.0
2023-01-04 12:30:00,58.0,58.07,57.91,57.91,4864.0,56.4353,56.5034,56.3477,56.3477,4864.0
2023-01-04 13:00:00,57.91,58.14,57.86,58.04,7120.0,56.3477,56.5715,56.2991,56.4742,7120.0
2023-01-04 13:30:00,58.04,58.08,57.97,58.02,4243.0,56.4742,56.5131,56.4061,56.4548,4243.0
2023-01-04 14:00:00,58.01,58.01,57.48,57.48,9224.0,56.445,56.445,55.9293,55.9293,9224.0
2023-01-04 14:30:00,57.5,57.6,57.43,57.6,8063.0,55.9488,56.0461,55.8807,56.0461,8063.0
2023-01-04 15:00:00,57.61,57.69,57.53,57.58,25572.0,56.0558,56.1337,55.978,56.0266,25572.0
2023-01-04 15:30:00,57.55,57.62,57.34,57.52,40266.0,55.9974,56.0655,55.7931,55.9682,40266.0
2023-01-05 09:30:00,57.53,57.73,57.37,57.73,8281.0,55.978,56.1726,55.8223,56.1726,8281.0
2023-01-05 10:00:00,57.78,58.18,57.69,57.86,28915.0,56.2212,56.6104,56.1337,56.2991,28915.0
2023-01-05 10:30:00,57.85,57.86,57.48,57.56,20904.0,56.2893,56.2991,55.9293,56.0072,20904.0
2023-01-05 11:00:00,57.54,57.58,57.29,57.48,20863.0,55.9877,56.0266,55.7444,55.9293,20863.0
2023-01-05 11:30:00,57.48,57.49,57.04,57.08,20974.0,55.9293,55.9391,55.5012,55.5401,20974.0
2023-01-05 12:00:00,57.11,57.3,57.05,57.12,9772.0,55.5693,55.7542,55.5109,55.579,9772.0
2023-01-05 12:30:00,57.12,57.29,57.07,57.11,12832.0,55.579,55.7444,55.5304,55.5693,12832.0
2023-01-05 13:00:00,57.1,57.39,57.05,57.27,11219.0,55.5596,55.8418,55.5109,55.725,11219.0
2023-01-05 13:30:00,57.26,57.31,57.03,57.05,11467.0,55.7153,55.7639,55.4915,55.5109,11467.0
2023-01-05 14:00:00,57.11,57.19,57.07,57.07,8618.0,55.5693,55.6471,55.5304,55.5304,8618.0
2023-01-05 14:30:00,57.08,57.25,57.07,57.2,5969.0,55.5401,55.7055,55.5304,55.6569,5969.0
2023-01-05 15:00:00,57.18,57.18,57.01,57.07,10828.0,55.6374,55.6374,55.472,55.5304,10828.0
2023-01-05 15:30:00,57.07,57.21,56.8,56.88,73969.0,55.5304,55.6666,55.2677,55.3455,73969.0
2023-01-06 09:30:00,57.4,57.9,57.26,57.51,20654.0,55.8515,56.338,55.7153,55.9585,20654.0
2023-01-06 10:00:00,57.54,58.05,57.5,58.0,16278.0,55.9877,56.4839,55.9488,56.4353,16278.0
2023-01-06 10:30:00,58.0,58.21,57.89,58.18,20402.0,56.4353,56.6396,56.3283,56.6104,20402.0
2023-01-06 11:00:00,58.22,58.42,58.17,58.31,10702.0,56.6494,56.844,56.6007,56.7369,10702.0
2023-01-06 11:30:00,58.35,58.4,58.26,58.4,5213.0,56.7759,56.8245,56.6883,56.8245,5213.0
2023-01-06 12:00:00,58.36,58.38,57.27,57.35,23724.0,56.7856,56.805,55.725,55.8028,23724.0
2023-01-06 12:30:00,57.28,57.41,57.2,57.31,8805.0,55.7347,55.8612,55.6569,55.7639,8805.0
2023-01-06 13:00:00,57.33,57.39,57.24,57.37,8823.0,55.7834,55.8418,55.6958,55.8223,8823.0
2023-01-06 13:30:00,57.36,57.63,57.36,57.63,8115.0,55.8126,56.0753,55.8126,56.0753,8115.0
2023-01-06 14:00:00,57.63,57.9,57.62,57.89,8844.0,56.0753,56.338,56.0655,56.3283,8844.0
2023-01-06 14:30:00,57.91,58.27,57.91,58.26,15282.0,56.3477,56.698,56.3477,56.6883,15282.0
2023-01-06 15:00:00,58.25,58.39,58.16,58.27,17779.0,56.6786,56.8148,56.591,56.698,17779.0
2023-01-06 15:30:00,58.28,58.29,58.03,58.03,42905.0,56.7077,56.7175,56.4645,56.4645,42905.0
2023-01-09 09:30:00,58.15,58.15,57.29,58.03,10832.0,56.5812,56.5812,55.7444,56.4645,10832.0
2023-01-09 10:00:00,58.1,58.18,57.8,57.8,11354.0,56.5326,56.6104,56.2407,56.2407,11354.0
2023-01-09 10:30:00,57.75,58.13,57.75,58.05,7704.0,56.192,56.5618,56.192,56.4839,7704.0
2023-01-09 11:00:00,58.03,58.11,57.88,57.88,6388.0,56.4645,56.5423,56.3185,56.3185,6388.0
2023-01-09 11:30:00,57.89,57.96,57.75,57.93,6113.0,56.3283,56.3964,56.192,56.3672,6113.0
2023-01-09 12:00:00,57.94,57.94,57.77,57.89,10491.0,56.3769,56.3769,56.2115,56.3283,10491.0
2023-01-09 12:30:00,57.9,57.91,57.72,57.83,12987.0,56.338,56.3477,56.1628,56.2699,12987.0
2023-01-09 13:00:00,57.85,57.87,57.56,57.6,3461.0,56.2893,56.3088,56.0072,56.0461,3461.0
2023-01-09 13:30:00,57.56,57.56,57.32,57.35,12145.0,56.0072,56.0072,55.7736,55.8028,12145.0
2023-01-09 14:00:00,57.35,57.44,57.29,57.4,13282.0,55.8028,55.8904,55.7444,55.8515,13282.0
2023-01-09 14:30:00,57.42,57.47,57.25,57.25,6145.0,55.8709,55.9196,55.7055,55.7055,6145.0
2023-01-09 15:00:00,57.25,57.29,57.02,57.13,20898.0,55.7055,55.7444,55.4817,55.5888,20898.0
2023-01-09 15:30:00,57.13,57.5,57.07,57.26,50640.0,55.5888,55.9488,55.5304,55.7153,50640.0
2023-01-10 09:30:00,57.26,57.3,56.83,57.14,24904.0,55.7153,55.7542,55.2969,55.5985,24904.0
2023-01-10 10:00:00,57.11,57.11,56.82,56.9,11611.0,55.5693,55.5693,55.2871,55.365,11611.0
2023-01-10 10:30:00,56.88,57.37,56.82,57.37,12065.0,55.3455,55.8223,55.2871,55.8223,12065.0
2023-01-10 11:00:00,57.4,57.48,57.24,57.27,9981.0,55.8515,55.9293,55.6958,55.725,9981.0
2023-01-10 11:30:00,57.25,57.38,57.25,57.38,8941.0,55.7055,55.832,55.7055,55.832,8941.0
2023-01-10 12:00:00,57.35,57.52,57.27,57.5,10953.0,55.8028,55.9682,55.725,55.9488,10953.0
2023-01-10 12:30:00,57.52,57.61,57.48,57.56,8925.0,55.9682,56.0558,55.9293,56.0072,8925.0
2023-01-10 13:00:00,57.55,57.59,57.5,57.51,12706.0,55.9974,56.0364,55.9488,55.9585,12706.0
2023-01-10 13:30:00,57.48,57.69,57.47,57.63,13231.0,55.9293,56.1337,55.9196,56.0753,13231.0
2023-01-10 14:00:00,57.64,57.75,57.63,57.67,13888.0,56.085,56.192,56.0753,56.1142,13888.0
2023-01-10 14:30:00,57.68,57.73,57.53,57.53,9814.0,56.1239,56.1726,55.978,55.978,9814.0
2023-01-10 15:00:00,57.54,57.66,57.45,57.63,13190.0,55.9877,56.1045,55.9001,56.0753,13190.0
2023-01-10 15:30:00,57.63,57.8,57.62,57.67,52744.0,56.0753,56.2407,56.0655,56.1142,52744.0
2023-01-11 09:30:00,57.93,58.74,57.93,58.66,40598.0,56.3672,57.1553,56.3672,57.0775,40598.0
2023-01-11 10:00:00,58.72,58.9,58.63,58.86,18328.0,57.1359,57.311,57.0483,57.2721,18328.0
2023-01-11 10:30:00,58.84,58.96,58.67,58.68,17570.0,57.2526,57.3694,57.0872,57.097,17570.0
2023-01-11 11:00:00,58.7,58.7,58.34,58.49,16658.0,57.1164,57.1164,56.7661,56.9121,16658.0
2023-01-11 11:30:00,58.53,58.65,58.46,58.61,9814.0,56.951,57.0678,56.8829,57.0288,9814.0
2023-01-11 12:00:00,58.65,58.95,58.64,58.93,11516.0,57.0678,57.3597,57.058,57.3402,11516.0
2023-01-11 12:30:00,58.93,58.95,58.69,58.72,11904.0,57.3402,57.3597,57.1067,57.1359,11904.0
2023-01-11 13:00:00,58.74,58.84,58.74,58.8,9387.0,57.1553,57.2526,57.1553,57.2137,9387.0
2023-01-11 13:30:00,58.8,58.83,58.65,58.66,11396.0,57.2137,57.2429,57.0678,57.0775,11396.0
2023-01-11 14:00:00,58.68,58.71,58.51,58.65,8299.0,57.097,57.1261,56.9315,57.0678,8299.0
2023-01-11 14:30:00,58.64,58.72,58.6,58.69,10386.0,57.058,57.1359,57.0191,57.1067,10386.0
2023-01-11 15:00:00,58.69,58.8,58.63,58.68,16609.0,57.1067,57.2137,57.0483,57.097,16609.0
2023-01-11 15:30:00,58.69,59.03,58.56,59.02,49982.0,57.1067,57.4375,56.9802,57.4278,49982.0
2023-01-12 09:30:00,59.17,59.17,58.66,58.69,16352.0,57.5737,57.5737,57.0775,57.1067,16352.0
2023-01-12 10:00:00,58.72,59.26,58.71,59.06,14421.0,57.1359,57.6613,57.1261,57.4667,14421.0
2023-01-12 10:30:00,59.11,59.28,59.0,59.09,8242.0,57.5154,57.6808,57.4083,57.4959,8242.0
2023-01-12 11:00:00,58.92,59.09,58.82,58.92,5517.0,57.3305,57.4959,57.2332,57.3305,5517.0
2023-01-12 11:30:00,58.92,59.01,58.83,58.98,5131.0,57.3305,57.418,57.2429,57.3889,5131.0
2023-01-12 12:00:00,59.04,59.14,59.04,59.08,5997.0,57.4472,57.5445,57.4472,57.4862,5997.0
2023-01-12 12:30:00,59.05,59.14,59.03,59.13,9781.0,57.457,57.5445,57.4375,57.5348,9781.0
2023-01-12 13:00:00,59.14,59.15,58.87,58.94,10612.0,57.5445,57.5543,57.2818,57.3499,10612.0
2023-01-12 13:30:00,58.96,59.13,58.92,59.06,9694.0,57.3694,57.5348,57.3305,57.4667,9694.0
2023-01-12 14:00:00,59.05,59.05,58.93,58.94,8718.0,57.457,57.457,57.3402,57.3499,8718.0
2023-01-12 14:30:00,58.92,58.99,58.78,58.84,8896.0,57.3305,57.3986,57.1943,57.2526,8896.0
2023-01-12 15:00:00,58.83,58.86,58.71,58.8,9199.0,57.2429,57.2721,57.1261,57.2137,9199.0
2023-01-12 15:30:00,58.8,58.84,58.65,58.65,60068.0,57.2137,57.2526,57.0678,57.0678,60068.0
2023-01-13 09:30:00,58.06,58.18,57.75,57.94,23117.0,56.4937,56.6104,56.192,56.3769,23117.0
2023-01-13 10:00:00,57.97,58.03,57.84,57.97,16657.0,56.4061,56.4645,56.2796,56.4061,16657.0
2023-01-13 10:30:00,57.94,57.94,57.64,57.69,21000.0,56.3769,56.3769,56.085,56.1337,21000.0
2023-01-13 11:00:00,57.64,57.78,57.64,57.73,11862.0,56.085,56.2212,56.085,56.1726,11862.0
2023-01-13 11:30:00,57.71,57.71,57.49,57.58,16779.0,56.1531,56.1531,55.9391,56.0266,16779.0
2023-01-13 12:00:00,57.6,57.62,57.5,57.53,18541.0,56.0461,56.0655,55.9488,55.978,18541.0
2023-01-13 12:30:00,57.51,57.58,57.46,57.51,7956.0,55.9585,56.0266,55.9099,55.9585,7956.0
2023-01-13 13:00:00,57.52,57.52,57.35,57.38,20201.0,55.9682,55.9682,55.8028,55.832,20201.0
2023-01-13 13:30:00,57.39,57.5,57.34,57.35,71898.0,55.8418,55.9488,55.7931,55.8028,71898.0
2023-01-13 14:00:00,57.36,57.69,57.33,57.53,52582.0,55.8126,56.1337,55.7834,55.978,52582.0
2023-01-13 14:30:00,57.5,57.58,57.47,57.5,20127.0,55.9488,56.0266,55.9196,55.9488,20127.0
2023-01-13 15:00:00,57.51,57.56,57.41,57.54,34015.0,55.9585,56.0072,55.8612,55.9877,34015.0
2023-01-13 15:30:00,57.55,57.65,57.25,57.5,165822.0,55.9974,56.0947,55.7055,55.9488,165822.0
2023-01-17 09:30:00,57.49,58.07,57.4,58.03,18343.0,55.9391,56.5034,55.8515,56.4645,18343.0
2023-01-17 10:00:00,58.05,58.05,57.65,57.79,10146.0,56.4839,56.4839,56.0947,56.231,10146.0
2023-01-17 10:30:00,57.83,57.87,57.44,57.46,7597.0,56.2699,56.3088,55.8904,55.9099,7597.0
2023-01-17 11:00:00,57.47,57.81,57.46,57.79,19097.0,55.9196,56.2504,55.9099,56.231,19097.0
2023-01-17 11:30:00,57.79,57.79,57.54,57.6,9666.0,56.231,56.231,55.9877,56.0461,9666.0
2023-01-17 12:00:00,57.61,57.71,57.39,57.39,18880.0,56.0558,56.1531,55.8418,55.8418,18880.0
2023-01-17 12:30:00,57.48,57.49,57.41,57.47,2795.0,55.9293,55.9391,55.8612,55.9196,2795.0
2023-01-17 13:00:00,57.46,57.59,57.46,57.47,5127.0,55.9099,56.0364,55.9099,55.9196,5127.0
2023-01-17 13:30:00,57.44,57.53,57.38,57.41,7752.0,55.8904,55.978,55.832,55.8612,7752.0
2023-01-17 14:00:00,57.39,57.4,57.16,57.16,4156.0,55.8418,55.8515,55.618,55.618,4156.0
2023-01-17 14:30:00,57.16,57.23,57.12,57.16,8144.0,55.618,55.6861,55.579,55.618,8144.0
2023-01-17 15:00:00,57.18,57.25,57.08,57.18,15106.0,55.6374,55.7055,55.5401,55.6374,15106.0
2023-01-17 15:30:00,57.19,57.36,57.17,57.19,43996.0,55.6471,55.8126,55.6277,55.6471,43996.0
2023-01-18 09:30:00,57.27,57.62,57.04,57.28,6364.0,55.725,56.0655,55.5012,55.7347,6364.0
2023-01-18 10:00:00,57.27,57.3,56.97,57.23,19952.0,55.725,55.7542,55.4331,55.6861,19952.0
2023-01-18 10:30:00,57.27,57.34,57.0,57.0,20408.0,55.725,55.7931,55.4623,55.4623,20408.0
2023-01-18 11:00:00,57.03,57.09,56.51,56.57,25354.0,55.4915,55.5498,54.9855,55.0439,25354.0
2023-01-18 11:30:00,56.54,56.54,56.25,56.49,12337.0,55.0147,55.0147,54.7325,54.966,12337.0
2023-01-18 12:00:00,56.52,56.71,56.49,56.54,15871.0,54.9952,55.1801,54.966,55.0147,15871.0
2023-01-18 12:30:00,56.54,56.61,56.32,56.37,8274.0,55.0147,55.0828,54.8006,54.8493,8274.0
2023-01-18 13:00:00,56.36,56.38,56.24,56.3,38302.0,54.8395,54.859,54.7228,54.7812,38302.0
2023-01-18 13:30:00,56.31,56.54,56.23,56.39,45533.0,54.7909,55.0147,54.713,54.8687,45533.0
2023-01-18 14:00:00,56.38,56.42,56.22,56.33,24027.0,54.859,54.8979,54.7033,54.8103,24027.0
2023-01-18 14:30:00,56.33,56.76,56.32,56.67,43230.0,54.8103,55.2287,54.8006,55.1412,43230.0
2023-01-18 15:00:00,56.68,56.72,56.54,56.62,52366.0,55.1509,55.1898,55.0147,55.0925,52366.0
2023-01-18 15:30:00,56.64,56.66,56.24,56.29,124925.0,55.112,55.1314,54.7228,54.7714,124925.0
2023-01-19 09:30:00,56.0,56.22,55.78,55.89,30792.0,54.4893,54.7033,54.2752,54.3822,30792.0
2023-01-19 10:00:00,55.83,55.99,55.78,55.8,14428.0,54.3238,54.4795,54.2752,54.2946,14428.0
2023-01-19 10:30:00,55.74,55.82,55.47,55.65,8724.0,54.2363,54.3141,53.9735,54.1487,8724.0
2023-01-19 11:00:00,55.66,55.68,55.5,55.62,8921.0,54.1584,54.1779,54.0027,54.1195,8921.0
2023-01-19 11:30:00,55.6,55.74,55.55,55.7,13187.0,54.1,54.2363,54.0514,54.1973,13187.0
2023-01-19 12:00:00,55.7,55.74,55.61,55.62,19581.0,54.1973,54.2363,54.1098,54.1195,19581.0
2023-01-19 12:30:00,55.61,55.63,55.47,55.54,6047.0,54.1098,54.1292,53.9735,54.0417,6047.0
2023-01-19 13:00:00,55.54,55.86,55.53,55.85,53314.0,54.0417,54.353,54.0319,54.3433,53314.0
2023-01-19 13:30:00,55.85,55.93,55.53,55.73,24960.0,54.3433,54.4211,54.0319,54.2265,24960.0
2023-01-19 14:00:00,55.73,55.89,55.65,55.84,39440.0,54.2265,54.3822,54.1487,54.3336,39440.0
2023-01-19 14:30:00,55.81,55.89,55.71,55.73,19941.0,54.3044,54.3822,54.2071,54.2265,19941.0
2023-01-19 15:00:00,55.73,55.87,55.63,55.82,20638.0,54.2265,54.3628,54.1292,54.3141,20638.0
2023-01-19 15:30:00,55.8,55.88,55.6,55.6,62639.0,54.2946,54.3725,54.1,54.1,62639.0
2023-01-20 09:30:00,55.86,56.04,55.5,56.0,44515.0,54.353,54.5282,54.0027,54.4893,44515.0
2023-01-20 10:00:00,55.96,56.21,55.95,56.08,25334.0,54.4503,54.6936,54.4406,54.5671,25334.0
2023-01-20 10:30:00,56.09,56.1,55.92,56.03,10552.0,54.5768,54.5866,54.4114,54.5184,10552.0
2023-01-20 11:00:00,56.03,56.18,55.97,56.05,13433.0,54.5184,54.6644,54.4601,54.5379,13433.0
2023-01-20 11:30:00,56.06,56.37,56.0,56.3,19249.0,54.5476,54.8493,54.4893,54.7812,19249.0
2023-01-20 12:00:00,56.33,56.35,56.21,56.22,5064.0,54.8103,54.8298,54.6936,54.7033,5064.0
2023-01-20 12:30:00,56.22,56.23,56.16,56.2,20297.0,54.7033,54.713,54.6449,54.6839,20297.0
2023-01-20 13:00:00,56.2,56.22,56.02,56.05,17033.0,54.6839,54.7033,54.5087,54.5379,17033.0
2023-01-20 13:30:00,56.07,56.4,56.07,56.25,12167.0,54.5574,54.8785,54.5574,54.7325,12167.0
2023-01-20 14:00:00,56.25,56.34,56.2,56.25,18814.0,54.7325,54.8201,54.6839,54.7325,18814.0
2023-01-20 14:30:00,56.25,56.26,56.13,56.2,9257.0,54.7325,54.7422,54.6157,54.6839,9257.0
2023-01-20 15:00:00,56.24,56.52,56.18,56.51,20606.0,54.7228,54.9952,54.6644,54.9855,20606.0
2023-01-20 15:30:00,56.51,56.72,56.44,56.53,92479.0,54.9855,55.1898,54.9174,55.005,92479.0
2023-01-23 09:30:00,56.6,57.06,56.5,56.93,15567.0,55.0731,55.5207,54.9758,55.3942,15567.0
2023-01-23 10:00:00,56.93,57.03,56.78,56.87,5212.0,55.3942,55.4915,55.2482,55.3358,5212.0
2023-01-23 10:30:00,56.89,57.01,56.87,56.97,6170.0,55.3552,55.472,55.3358,55.4331,6170.0
2023-01-23 11:00:00,56.95,57.29,56.94,57.07,14857.0,55.4136,55.7444,55.4039,55.5304,14857.0
2023-01-23 11:30:00,57.11,57.21,57.05,57.21,7931.0,55.5693,55.6666,55.5109,55.6666,7931.0
2023-01-23 12:00:00,57.26,57.27,57.09,57.16,10762.0,55.7153,55.725,55.5498,55.618,10762.0
2023-01-23 12:30:00,57.16,57.28,57.07,57.25,25892.0,55.618,55.7347,55.5304,55.7055,25892.0
2023-01-23 13:00:00,57.26,57.35,57.17,57.25,9090.0,55.7153,55.8028,55.6277,55.7055,9090.0
2023-01-23 13:30:00,57.26,57.32,57.19,57.25,10788.0,55.7153,55.7736,55.6471,55.7055,10788.0
2023-01-23 14:00:00,57.22,57.28,57.18,57.19,19267.0,55.6763,55.7347,55.6374,55.6471,19267.0
2023-01-23 14:30:00,57.2,57.38,57.2,57.35,22939.0,55.6569,55.832,55.6569,55.8028,22939.0
2023-01-23 15:00:00,57.36,57.53,57.35,57.46,37432.0,55.8126,55.978,55.8028,55.9099,37432.0
2023-01-23 15:30:00,57.47,57.7,57.44,57.62,97095.0,55.9196,56.1434,55.8904,56.0655,97095.0
2023-01-24 09:30:00,57.0,57.88,57.0,57.53,12687.0,55.4623,56.3185,55.4623,55.978,12687.0
2023-01-24 10:00:00,57.61,58.0,57.27,57.91,23691.0,56.0558,56.4353,55.725,56.3477,23691.0
2023-01-24 10:30:00,57.83,58.17,57.83,58.0,10038.0,56.2699,56.6007,56.2699,56.4353,10038.0
2023-01-24 11:00:00,58.0,58.29,57.98,58.29,4000.0,56.4353,56.7175,56.4158,56.7175,4000.0
2023-01-24 11:30:00,58.3,58.3,58.1,58.2,8070.0,56.7272,56.7272,56.5326,56.6299,8070.0
2023-01-24 12:00:00,58.15,58.24,58.04,58.23,10122.0,56.5812,56.6688,56.4742,56.6591,10122.0
2023-01-24 12:30:00,58.23,58.24,58.15,58.21,2794.0,56.6591,56.6688,56.5812,56.6396,2794.0
2023-01-24 13:00:00,58.23,58.31,58.13,58.3,8111.0,56.6591,56.7369,56.5618,56.7272,8111.0
2023-01-24 13:30:00,58.31,58.52,58.31,58.49,7347.0,56.7369,56.9413,56.7369,56.9121,7347.0
2023-01-24 14:00:00,58.49,58.6,58.42,58.52,15456.0,56.9121,57.0191,56.844,56.9413,15456.0
2023-01-24 14:30:00,58.5,58.75,58.47,58.73,10671.0,56.9218,57.1651,56.8926,57.1456,10671.0
2023-01-24 15:00:00,58.77,58.84,58.51,58.54,17853.0,57.1845,57.2526,56.9315,56.9607,17853.0
2023-01-24 15:30:00,58.54,58.75,58.45,58.72,56911.0,56.9607,57.1651,56.8732,57.1359,56911.0
2023-01-25 09:30:00,58.38,58.71,58.0,58.68,27779.0,56.805,57.1261,56.4353,57.097,27779.0
2023-01-25 10:00:00,58.61,58.81,58.52,58.62,11539.0,57.0288,57.2234,56.9413,57.0386,11539.0
2023-01-25 10:30:00,58.63,58.81,58.55,58.76,42846.0,57.0483,57.2234,56.9705,57.1748,42846.0
2023-01-25 11:00:00,58.76,59.09,58.73,59.09,37875.0,57.1748,57.4959,57.1456,57.4959,37875.0
2023-01-25 11:30:00,59.05,59.41,58.98,59.41,21068.0,57.457,57.8073,57.3889,57.8073,21068.0
2023-01-25 12:00:00,59.42,59.49,59.2,59.33,37642.0,57.817,57.8851,57.6029,57.7294,37642.0
2023-01-25 12:30:00,59.33,59.71,59.33,59.67,38837.0,57.7294,58.0992,57.7294,58.0602,38837.0
2023-01-25 13:00:00,59.67,59.78,59.6,59.75,31039.0,58.0602,58.1673,57.9921,58.1381,31039.0
2023-01-25 13:30:00,59.75,60.11,59.75,60.08,23134.0,58.1381,58.4884,58.1381,58.4592,23134.0
2023-01-25 14:00:00,60.09,60.25,60.0,60.1,25784.0,58.4689,58.6246,58.3813,58.4786,25784.0
2023-01-25 14:30:00,60.11,60.42,60.11,60.34,42453.0,58.4884,58.79,58.4884,58.7122,42453.0
2023-01-25 15:00:00,60.36,60.6,60.29,60.54,43928.0,58.7316,58.9652,58.6635,58.9068,43928.0
2023-01-25 15:30:00,60.55,60.58,60.34,60.5,96753.0,58.9165,58.9457,58.7122,58.8679,96753.0
2023-01-26 09:30:00,60.93,60.97,60.51,60.54,31328.0,59.2863,59.3252,58.8776,58.9068,31328.0
2023-01-26 10:00:00,60.56,61.18,60.54,60.89,17175.0,58.9262,59.5295,58.9068,59.2473,17175.0
2023-01-26 10:30:00,60.86,60.89,60.53,60.57,7462.0,59.2181,59.2473,58.897,58.936,7462.0
2023-01-26 11:00:00,60.59,60.8,60.52,60.59,18775.0,58.9554,59.1598,58.8873,58.9554,18775.0
2023-01-26 11:30:00,60.6,60.74,60.42,60.71,10682.0,58.9652,59.1014,58.79,59.0722,10682.0
2023-01-26 12:00:00,60.7,60.8,60.66,60.78,17089.0,59.0625,59.1598,59.0235,59.1403,17089.0
2023-01-26 12:30:00,60.8,61.09,60.76,60.99,14661.0,59.1598,59.4419,59.1208,59.3446,14661.0
2023-01-26 13:00:00,61.0,61.01,60.88,60.9,20529.0,59.3544,59.3641,59.2376,59.2571,20529.0
2023-01-26 13:30:00,60.91,60.91,60.73,60.8,9341.0,59.2668,59.2668,59.0916,59.1598,9341.0
2023-01-26 14:00:00,60.79,60.86,60.73,60.79,9723.0,59.15,59.2181,59.0916,59.15,9723.0
2023-01-26 14:30:00,60.8,61.02,60.76,61.02,24027.0,59.1598,59.3738,59.1208,59.3738,24027.0
2023-01-26 15:00:00,61.03,61.11,60.79,60.84,24086.0,59.3836,59.4614,59.15,59.1987,24086.0
2023-01-26 15:30:00,60.82,60.99,60.67,60.96,58053.0,59.1792,59.3446,59.0333,59.3154,58053.0
2023-01-27 09:30:00,61.02,61.21,61.0,61.11,16541.0,59.3738,59.5587,59.3544,59.4614,16541.0
2023-01-27 10:00:00,61.11,61.44,61.02,61.27,17632.0,59.4614,59.7825,59.3738,59.6171,17632.0
2023-01-27 10:30:00,61.22,61.22,60.78,60.92,5456.0,59.5684,59.5684,59.1403,59.2765,5456.0
2023-01-27 11:00:00,60.89,60.89,60.61,60.69,12596.0,59.2473,59.2473,58.9749,59.0527,12596.0
2023-01-27 11:30:00,60.71,60.87,60.66,60.71,9744.0,59.0722,59.2279,59.0235,59.0722,9744.0
2023-01-27 12:00:00,60.67,60.81,60.6,60.81,7778.0,59.0333,59.1695,58.9652,59.1695,7778.0
2023-01-27 12:30:00,60.81,61.21,60.81,61.17,16329.0,59.1695,59.5587,59.1695,59.5198,16329.0
2023-01-27 13:00:00,61.16,61.16,60.95,61.04,7037.0,59.51,59.51,59.3057,59.3933,7037.0
2023-01-27 13:30:00,61.04,61.14,60.84,60.87,23536.0,59.3933,59.4906,59.1987,59.2279,23536.0
2023-01-27 14:00:00,60.83,61.07,60.83,61.05,12628.0,59.1889,59.4225,59.1889,59.403,12628.0
2023-01-27 14:30:00,61.07,61.24,61.07,61.22,7122.0,59.4225,59.5879,59.4225,59.5684,7122.0
2023-01-27 15:00:00,61.21,61.26,61.07,61.26,14576.0,59.5587,59.6073,59.4225,59.6073,14576.0
2023-01-27 15:30:00,61.26,61.36,61.16,61.16,61176.0,59.6073,59.7047,59.51,59.51,61176.0
2023-01-30 09:30:00,61.3,61.4,61.0,61.36,9054.0,59.6463,59.7436,59.3544,59.7047,9054.0
2023-01-30 10:00:00,61.38,61.4,61.25,61.25,12279.0,59.7241,59.7436,59.5976,59.5976,12279.0
2023-01-30 10:30:00,61.28,61.28,60.87,60.95,2060.0,59.6268,59.6268,59.2279,59.3057,2060.0
2023-01-30 11:00:00,60.87,60.94,60.62,60.62,8968.0,59.2279,59.296,58.9846,58.9846,8968.0
2023-01-30 11:30:00,60.66,60.66,60.31,60.6,11944.0,59.0235,59.0235,58.683,58.9652,11944.0
2023-01-30 12:00:00,60.56,60.59,60.3,60.37,10665.0,58.9262,58.9554,58.6732,58.7414,10665.0
2023-01-30 12:30:00,60.44,60.5,60.39,60.46,4028.0,58.8095,58.8679,58.7608,58.8289,4028.0
2023-01-30 13:00:00,60.44,60.67,60.4,60.59,2644.0,58.8095,59.0333,58.7705,58.9554,2644.0
2023-01-30 13:30:00,60.58,60.64,60.51,60.6,3880.0,58.9457,59.0041,58.8776,58.9652,3880.0
2023-01-30 14:00:00,60.6,60.69,60.53,60.58,7287.0,58.9652,59.0527,58.897,58.9457,7287.0
2023-01-30 14:30:00,60.61,60.61,60.36,60.36,4394.0,58.9749,58.9749,58.7316,58.7316,4394.0
2023-01-30 15:00:00,60.34,60.42,60.28,60.28,8139.0,58.7122,58.79,58.6538,58.6538,8139.0
2023-01-30 15:30:00,60.28,60.47,60.05,60.05,56231.0,58.6538,58.8387,58.43,58.43,56231.0
2023-01-31 09:30:00,60.02,60.32,59.93,60.12,3596.0,58.4008,58.6927,58.3132,58.4981,3596.0
2023-01-31 10:00:00,60.09,60.22,59.99,60.08,8096.0,58.4689,58.5954,58.3716,58.4592,8096.0
2023-01-31 10:30:00,60.05,60.24,60.05,60.2,7208.0,58.43,58.6149,58.43,58.5759,7208.0
2023-01-31 11:00:00,60.26,60.26,60.09,60.18,6015.0,58.6343,58.6343,58.4689,58.5565,6015.0
2023-01-31 11:30:00,60.14,60.26,60.09,60.25,5679.0,58.5176,58.6343,58.4689,58.6246,5679.0
2023-01-31 12:00:00,60.24,60.36,60.19,60.26,3704.0,58.6149,58.7316,58.5662,58.6343,3704.0
2023-01-31 12:30:00,60.23,60.37,60.23,60.36,4835.0,58.6051,58.7414,58.6051,58.7316,4835.0
2023-01-31 13:00:00,60.36,60.65,60.36,60.61,7100.0,58.7316,59.0138,58.7316,58.9749,7100.0
2023-01-31 13:30:00,60.65,60.65,60.56,60.61,5258.0,59.0138,59.0138,58.9262,58.9749,5258.0
2023-01-31 14:00:00,60.63,60.65,60.48,60.52,7027.0,58.9943,59.0138,58.8484,58.8873,7027.0
2023-01-31 14:30:00,60.52,60.96,60.52,60.89,11293.0,58.8873,59.3154,58.8873,59.2473,11293.0
2023-01-31 15:00:00,60.96,61.0,60.81,60.92,9880.0,59.3154,59.3544,59.1695,59.2765,9880.0
2023-01-31 15:30:00,60.94,61.1,60.83,60.84,79842.0,59.296,59.4517,59.1889,59.1987,79842.0
2023-02-01 09:30:00,60.64,61.14,60.64,61.13,11810.0,59.0041,59.4906,59.0041,59.4809,11810.0
2023-02-01 10:00:00,61.01,61.03,60.8,60.99,12312.0,59.3641,59.3836,59.1598,59.3446,12312.0
2023-02-01 10:30:00,60.97,61.14,60.79,60.8,6935.0,59.3252,59.4906,59.15,59.1598,6935.0
2023-02-01 11:00:00,60.81,60.98,60.81,60.97,3396.0,59.1695,59.3349,59.1695,59.3252,3396.0
2023-02-01 11:30:00,60.98,60.98,60.79,60.79,3990.0,59.3349,59.3349,59.15,59.15,3990.0
2023-02-01 12:00:00,60.77,60.77,60.59,60.6,5885.0,59.1306,59.1306,58.9554,58.9652,5885.0
2023-02-01 12:30:00,60.63,60.71,60.52,60.7,6475.0,58.9943,59.0722,58.8873,59.0625,6475.0
2023-02-01 13:00:00,60.68,60.7,60.42,60.48,15223.0,59.043,59.0625,58.79,58.8484,15223.0
2023-02-01 13:30:00,60.48,60.51,60.14,60.32,24187.0,58.8484,58.8776,58.5176,58.6927,24187.0
2023-02-01 14:00:00,60.31,60.68,60.22,60.61,23718.0,58.683,59.043,58.5954,58.9749,23718.0
2023-02-01 14:30:00,60.61,60.86,60.45,60.66,28118.0,58.9749,59.2181,58.8192,59.0235,28118.0
2023-02-01 15:00:00,60.73,60.85,60.69,60.78,37114.0,59.0916,59.2084,59.0527,59.1403,37114.0
2023-02-01 15:30:00,60.79,61.01,60.32,60.54,107470.0,59.15,59.3641,58.6927,58.9068,107470.0
2023-02-02 09:30:00,60.54,60.54,59.76,59.85,29304.0,58.9068,58.9068,58.1478,58.2354,29304.0
2023-02-02 10:00:00,59.93,60.33,59.85,60.24,62815.0,58.3132,58.7024,58.2354,58.6149,62815.0
2023-02-02 10:30:00,60.25,60.29,60.0,60.06,24482.0,58.6246,58.6635,58.3813,58.4397,24482.0
2023-02-02 11:00:00,59.97,60.08,59.93,59.95,53524.0,58.3521,58.4592,58.3132,58.3327,53524.0
2023-02-02 11:30:00,59.93,60.38,59.78,59.8,25759.0,58.3132,58.7511,58.1673,58.1867,25759.0
2023-02-02 12:00:00,59.8,59.83,59.47,59.51,19426.0,58.1867,58.2159,57.8656,57.9046,19426.0
2023-02-02 12:30:00,59.47,59.64,59.46,59.6,14432.0,57.8656,58.0311,57.8559,57.9921,14432.0
2023-02-02 13:00:00,59.58,59.67,59.35,59.36,16729.0,57.9727,58.0602,57.7489,57.7586,16729.0
2023-02-02 13:30:00,59.34,59.98,59.3,59.98,43066.0,57.7391,58.3619,57.7002,58.3619,43066.0
2023-02-02 14:00:00,60.02,60.49,60.02,60.47,59263.0,58.4008,58.8581,58.4008,58.8387,59263.0
2023-02-02 14:30:00,60.51,60.75,60.4,60.63,73593.0,58.8776,59.1111,58.7705,58.9943,73593.0
2023-02-02 15:00:00,60.58,60.96,60.58,60.87,68230.0,58.9457,59.3154,58.9457,59.2279,68230.0
2023-02-02 15:30:00,60.92,61.36,60.92,61.0,133040.0,59.2765,59.7047,59.2765,59.3544,133040.0
2023-02-03 09:30:00,60.89,61.18,60.69,60.83,7298.0,59.2473,59.5295,59.0527,59.1889,7298.0
2023-02-03 10:00:00,60.79,61.0,60.66,60.79,7800.0,59.15,59.3544,59.0235,59.15,7800.0
2023-02-03 10:30:00,60.77,60.84,60.6,60.84,9009.0,59.1306,59.1987,58.9652,59.1987,9009.0
2023-02-03 11:00:00,60.85,60.91,60.75,60.79,5559.0,59.2084,59.2668,59.1111,59.15,5559.0
2023-02-03 11:30:00,60.78,60.85,60.28,60.3,5050.0,59.1403,59.2084,58.6538,58.6732,5050.0
2023-02-03 12:00:00,60.3,60.4,60.24,60.38,8314.0,58.6732,58.7705,58.6149,58.7511,8314.0
2023-02-03 12:30:00,60.39,60.5,60.33,60.37,6517.0,58.7608,58.8679,58.7024,58.7414,6517.0
2023-02-03 13:00:00,60.34,60.36,60.17,60.3,4929.0,58.7122,58.7316,58.5468,58.6732,4929.0
2023-02-03 13:30:00,60.3,60.49,60.26,60.39,5020.0,58.6732,58.8581,58.6343,58.7608,5020.0
2023-02-03 14:00:00,60.4,60.5,60.26,60.33,7519.0,58.7705,58.8679,58.6343,58.7024,7519.0
2023-02-03 14:30:00,60.27,60.36,60.21,60.3,8712.0,58.6441,58.7316,58.5857,58.6732,8712.0
2023-02-03 15:00:00,60.26,60.47,60.2,60.43,9267.0,58.6343,58.8387,58.5759,58.7997,9267.0
2023-02-03 15:30:00,60.43,60.5,60.27,60.29,35709.0,58.7997,58.8679,58.6441,58.6635,35709.0
2023-02-06 09:30:00,60.21,60.74,59.98,60.72,19369.0,58.5857,59.1014,58.3619,59.0819,19369.0
2023-02-06 10:00:00,60.69,60.69,60.28,60.3,6567.0,59.0527,59.0527,58.6538,58.6732,6567.0
2023-02-06 10:30:00,60.25,60.41,60.08,60.3,8136.0,58.6246,58.7803,58.4592,58.6732,8136.0
2023-02-06 11:00:00,60.26,60.44,60.25,60.25,6653.0,58.6343,58.8095,58.6246,58.6246,6653.0
2023-02-06 11:30:00,60.26,60.26,60.13,60.22,6379.0,58.6343,58.6343,58.5078,58.5954,6379.0
2023-02-06 12:00:00,60.23,60.32,60.1,60.1,11310.0,58.6051,58.6927,58.4786,58.4786,11310.0
2023-02-06 12:30:00,60.07,60.29,60.07,60.18,15212.0,58.4495,58.6635,58.4495,58.5565,15212.0
2023-02-06 13:00:00,60.16,60.39,60.16,60.3,17601.0,58.537,58.7608,58.537,58.6732,17601.0
2023-02-06 13:30:00,60.3,60.54,60.3,60.53,42598.0,58.6732,58.9068,58.6732,58.897,42598.0
2023-02-06 14:00:00,60.51,60.51,60.17,60.22,25716.0,58.8776,58.8776,58.5468,58.5954,25716.0
2023-02-06 14:30:00,60.22,60.32,60.19,60.25,20648.0,58.5954,58.6927,58.5662,58.6246,20648.0
2023-02-06 15:00:00,60.23,60.23,59.97,60.0,12057.0,58.6051,58.6051,58.3521,58.3813,12057.0
2023-02-06 15:30:00,59.97,60.21,59.88,60.1,75784.0,58.3521,58.5857,58.2646,58.4786,75784.0
2023-02-07 09:30:00,59.69,59.69,59.39,59.59,18315.0,58.0797,58.0797,57.7878,57.9824,18315.0
2023-02-07 10:00:00,59.58,59.73,59.45,59.6,14829.0,57.9727,58.1186,57.8462,57.9921,14829.0
2023-02-07 10:30:00,59.58,59.88,59.53,59.64,9436.0,57.9727,58.2646,57.924,58.0311,9436.0
2023-02-07 11:00:00,59.63,59.77,59.56,59.7,7128.0,58.0213,58.1575,57.9532,58.0894,7128.0
2023-02-07 11:30:00,59.71,59.75,59.64,59.65,5978.0,58.0992,58.1381,58.0311,58.0408,5978.0
2023-02-07 12:00:00,59.67,59.71,59.63,59.68,6336.0,58.0602,58.0992,58.0213,58.07,6336.0
2023-02-07 12:30:00,59.73,60.19,59.71,60.09,14873.0,58.1186,58.5662,58.0992,58.4689,14873.0
2023-02-07 13:00:00,60.11,60.27,59.69,59.69,10924.0,58.4884,58.6441,58.0797,58.0797,10924.0
2023-02-07 13:30:00,59.64,59.78,59.45,59.47,17588.0,58.0311,58.1673,57.8462,57.8656,17588.0
2023-02-07 14:00:00,59.5,60.22,59.49,60.22,16382.0,57.8948,58.5954,57.8851,58.5954,16382.0
2023-02-07 14:30:00,60.23,60.42,60.17,60.33,18482.0,58.6051,58.79,58.5468,58.7024,18482.0
2023-02-07 15:00:00,60.36,60.45,60.25,60.36,22603.0,58.7316,58.8192,58.6246,58.7316,22603.0
2023-02-07 15:30:00,60.38,60.57,60.31,60.55,83369.0,58.7511,58.936,58.683,58.9165,83369.0
2023-02-08 09:30:00,60.3,60.5,59.8,60.04,18298.0,58.6732,58.8679,58.1867,58.4203,18298.0
2023-02-08 10:00:00,60.07,60.28,59.57,60.24,16462.0,58.4495,58.6538,57.9629,58.6149,16462.0
2023-02-08 10:30:00,60.23,60.57,60.14,60.55,16230.0,58.6051,58.936,58.5176,58.9165,16230.0
2023-02-08 11:00:00,60.54,60.57,60.38,60.38,6732.0,58.9068,58.936,58.7511,58.7511,6732.0
2023-02-08 11:30:00,60.33,60.34,60.04,60.19,6214.0,58.7024,58.7122,58.4203,58.5662,6214.0
2023-02-08 12:00:00,60.21,60.3,60.03,60.06,4983.0,58.5857,58.6732,58.4105,58.4397,4983.0
2023-02-08 12:30:00,60.11,60.17,60.03,60.1,4973.0,58.4884,58.5468,58.4105,58.4786,4973.0
2023-02-08 13:00:00,60.13,60.17,59.98,60.0,5417.0,58.5078,58.5468,58.3619,58.3813,5417.0
2023-02-08 13:30:00,59.96,60.05,59.93,59.96,13345.0,58.3424,58.43,58.3132,58.3424,13345.0
2023-02-08 14:00:00,59.95,59.95,59.67,59.69,6969.0,58.3327,58.3327,58.0602,58.0797,6969.0
2023-02-08 14:30:00,59.69,59.76,59.58,59.72,10153.0,58.0797,58.1478,57.9727,58.1089,10153.0
2023-02-08 15:00:00,59.76,59.76,59.5,59.59,8808.0,58.1478,58.1478,57.8948,57.9824,8808.0
2023-02-08 15:30:00,59.6,59.7,59.47,59.49,41132.0,57.9921,58.0894,57.8656,57.8851,41132.0
2023-02-09 09:30:00,59.81,60.03,59.51,59.84,11989.0,58.1965,58.4105,57.9046,58.2257,11989.0
2023-02-09 10:00:00,59.82,59.97,59.72,59.73,7356.0,58.2062,58.3521,58.1089,58.1186,7356.0
2023-02-09 10:30:00,59.76,59.94,59.75,59.79,6186.0,58.1478,58.323,58.1381,58.177,6186.0
2023-02-09 11:00:00,59.78,59.8,59.42,59.47,6461.0,58.1673,58.1867,57.817,57.8656,6461.0
2023-02-09 11:30:00,59.49,59.5,59.28,59.31,5640.0,57.8851,57.8948,57.6808,57.71,5640.0
2023-02-09 12:00:00,59.3,59.43,59.05,59.34,12286.0,57.7002,57.8267,57.457,57.7391,12286.0
2023-02-09 12:30:00,59.36,59.36,59.13,59.21,15880.0,57.7586,57.7586,57.5348,57.6127,15880.0
2023-02-09 13:00:00,59.2,59.24,58.8,59.03,17657.0,57.6029,57.6418,57.2137,57.4375,17657.0
2023-02-09 13:30:00,59.02,59.17,58.98,59.12,11828.0,57.4278,57.5737,57.3889,57.5251,11828.0
2023-02-09 14:00:00,59.13,59.32,59.12,59.14,14919.0,57.5348,57.7197,57.5251,57.5445,14919.0
2023-02-09 14:30:00,59.14,59.3,59.12,59.16,13796.0,57.5445,57.7002,57.5251,57.564,13796.0
2023-02-09 15:00:00,59.15,59.15,58.88,58.93,12952.0,57.5543,57.5543,57.2916,57.3402,12952.0
2023-02-09 15:30:00,58.95,59.2,58.89,59.0,48861.0,57.3597,57.6029,57.3013,57.4083,48861.0
2023-02-10 09:30:00,59.15,59.39,59.08,59.19,12037.0,57.5543,57.7878,57.4862,57.5932,12037.0
2023-02-10 10:00:00,59.12,59.49,59.06,59.45,6054.0,57.5251,57.8851,57.4667,57.8462,6054.0
2023-02-10 10:30:00,59.46,59.57,59.45,59.47,3497.0,57.8559,57.9629,57.8462,57.8656,3497.0
2023-02-10 11:00:00,59.51,59.66,59.51,59.66,4184.0,57.9046,58.0505,57.9046,58.0505,4184.0
2023-02-10 11:30:00,59.58,59.66,59.5,59.6,3416.0,57.9727,58.0505,57.8948,57.9921,3416.0
2023-02-10 12:00:00,59.63,59.74,59.58,59.61,6266.0,58.0213,58.1284,57.9727,58.0019,6266.0
2023-02-10 12:30:00,59.55,59.7,59.54,59.66,6571.0,57.9435,58.0894,57.9338,58.0505,6571.0
2023-02-10 13:00:00,59.69,59.72,59.54,59.57,6569.0,58.0797,58.1089,57.9338,57.9629,6569.0
2023-02-10 13:30:00,59.55,59.67,59.55,59.62,6662.0,57.9435,58.0602,57.9435,58.0116,6662.0
2023-02-10 14:00:00,59.6,59.76,59.55,59.71,7517.0,57.9921,58.1478,57.9435,58.0992,7517.0
2023-02-10 14:30:00,59.66,59.8,59.62,59.78,11676.0,58.0505,58.1867,58.0116,58.1673,11676.0
2023-02-10 15:00:00,59.78,59.9,59.69,59.72,11445.0,58.1673,58.284,58.0797,58.1089,11445.0
2023-02-10 15:30:00,59.74,59.8,59.66,59.72,22470.0,58.1284,58.1867,58.0505,58.1089,22470.0
2023-02-13 09:30:00,59.99,60.73,59.75,60.0,36117.0,58.3716,59.0916,58.1381,58.3813,36117.0
2023-02-13 10:00:00,60.09,60.35,60.09,60.29,14377.0,58.4689,58.7219,58.4689,58.6635,14377.0
2023-02-13 10:30:00,60.24,60.51,60.24,60.38,17237.0,58.6149,58.8776,58.6149,58.7511,17237.0
2023-02-13 11:00:00,60.29,60.39,60.03,60.04,8005.0,58.6635,58.7608,58.4105,58.4203,8005.0
2023-02-13 11:30:00,60.02,60.11,59.94,59.94,5854.0,58.4008,58.4884,58.323,58.323,5854.0
2023-02-13 12:00:00,59.96,59.96,59.75,59.84,7089.0,58.3424,58.3424,58.1381,58.2257,7089.0
2023-02-13 12:30:00,59.84,59.88,59.7,59.85,7253.0,58.2257,58.2646,58.0894,58.2354,7253.0
2023-02-13 13:00:00,59.83,59.98,59.83,59.87,5065.0,58.2159,58.3619,58.2159,58.2548,5065.0
2023-02-13 13:30:00,59.93,60.06,59.93,59.98,5617.0,58.3132,58.4397,58.3132,58.3619,5617.0
2023-02-13 14:00:00,59.99,60.08,59.91,60.04,15458.0,58.3716,58.4592,58.2938,58.4203,15458.0
2023-02-13 14:30:00,60.08,60.15,60.02,60.05,8295.0,58.4592,58.5273,58.4008,58.43,8295.0
2023-02-13 15:00:00,60.07,60.1,59.83,59.89,17470.0,58.4495,58.4786,58.2159,58.2743,17470.0
2023-02-13 15:30:00,59.89,60.01,59.79,59.88,96664.0,58.2743,58.3911,58.177,58.2646,96664.0
2023-02-14 09:30:00,59.83,60.07,59.45,59.92,19044.0,58.2159,58.4495,57.8462,58.3035,19044.0
2023-02-14 10:00:00,59.92,60.22,59.78,59.99,10436.0,58.3035,58.5954,58.1673,58.3716,10436.0
2023-02-14 10:30:00,60.0,60.0,59.63,59.77,9616.0,58.3813,58.3813,58.0213,58.1575,9616.0
2023-02-14 11:00:00,59.77,59.87,59.71,59.71,5795.0,58.1575,58.2548,58.0992,58.0992,5795.0
2023-02-14 11:30:00,59.67,59.71,59.51,59.63,10861.0,58.0602,58.0992,57.9046,58.0213,10861.0
2023-02-14 12:00:00,59.7,59.83,59.66,59.76,4200.0,58.0894,58.2159,58.0505,58.1478,4200.0
2023-02-14 12:30:00,59.76,59.95,59.76,59.95,10891.0,58.1478,58.3327,58.1478,58.3327,10891.0
2023-02-14 13:00:00,59.94,60.06,59.91,59.96,3681.0,58.323,58.4397,58.2938,58.3424,3681.0
2023-02-14 13:30:00,59.96,59.96,59.72,59.72,5425.0,58.3424,58.3424,58.1089,58.1089,5425.0
2023-02-14 14:00:00,59.72,59.86,59.72,59.79,6070.0,58.1089,58.2451,58.1089,58.177,6070.0
2023-02-14 14:30:00,59.78,59.92,59.78,59.82,7705.0,58.1673,58.3035,58.1673,58.2062,7705.0
2023-02-14 15:00:00,59.84,59.87,59.76,59.83,6463.0,58.2257,58.2548,58.1478,58.2159,6463.0
2023-02-14 15:30:00,59.8,59.95,59.77,59.9,40954.0,58.1867,58.3327,58.1575,58.284,40954.0
2023-02-15 09:30:00,59.59,59.83,59.38,59.64,10192.0,57.9824,58.2159,57.7781,58.0311,10192.0
2023-02-15 10:00:00,59.76,59.96,59.63,59.68,7420.0,58.1478,58.3424,58.0213,58.07,7420.0
2023-02-15 10:30:00,59.72,59.93,59.71,59.89,4681.0,58.1089,58.3132,58.0992,58.2743,4681.0
2023-02-15 11:00:00,59.89,60.04,59.88,59.99,3775.0,58.2743,58.4203,58.2646,58.3716,3775.0
2023-02-15 11:30:00,60.0,60.03,59.94,59.94,3566.0,58.3813,58.4105,58.323,58.323,3566.0
2023-02-15 12:00:00,59.97,60.0,59.86,59.95,6315.0,58.3521,58.3813,58.2451,58.3327,6315.0
2023-02-15 12:30:00,59.97,60.18,59.97,60.18,12270.0,58.3521,58.5565,58.3521,58.5565,12270.0
2023-02-15 13:00:00,60.18,60.39,60.16,60.39,9954.0,58.5565,58.7608,58.537,58.7608,9954.0
2023-02-15 13:30:00,60.39,60.42,60.29,60.37,8168.0,58.7608,58.79,58.6635,58.7414,8168.0
2023-02-15 14:00:00,60.39,60.4,60.19,60.32,10947.0,58.7608,58.7705,58.5662,58.6927,10947.0
2023-02-15 14:30:00,60.33,60.4,60.29,60.38,9783.0,58.7024,58.7705,58.6635,58.7511,9783.0
2023-02-15 15:00:00,60.39,60.49,60.39,60.44,21844.0,58.7608,58.8581,58.7608,58.8095,21844.0
2023-02-15 15:30:00,60.47,60.58,60.35,60.47,50050.0,58.8387,58.9457,58.7219,58.8387,50050.0
2023-02-16 09:30:00,59.95,60.34,59.79,60.11,20438.0,58.3327,58.7122,58.177,58.4884,20438.0
2023-02-16 10:00:00,60.11,60.41,60.08,60.33,11828.0,58.4884,58.7803,58.4592,58.7024,11828.0
2023-02-16 10:30:00,60.38,60.9,60.37,60.9,18810.0,58.7511,59.2571,58.7414,59.2571,18810.0
2023-02-16 11:00:00,60.92,61.01,60.77,61.0,10855.0,59.2765,59.3641,59.1306,59.3544,10855.0
2023-02-16 11:30:00,61.02,61.09,60.94,61.03,24774.0,59.3738,59.4419,59.296,59.3836,24774.0
2023-02-16 12:00:00,61.03,61.16,60.96,61.0,28498.0,59.3836,59.51,59.3154,59.3544,28498.0
2023-02-16 12:30:00,60.99,61.1,60.85,60.85,11541.0,59.3446,59.4517,59.2084,59.2084,11541.0
2023-02-16 13:00:00,60.87,61.03,60.87,60.91,10260.0,59.2279,59.3836,59.2279,59.2668,10260.0
2023-02-16 13:30:00,60.88,60.88,60.63,60.66,9882.0,59.2376,59.2376,58.9943,59.0235,9882.0
2023-02-16 14:00:00,60.72,60.82,60.67,60.8,6789.0,59.0819,59.1792,59.0333,59.1598,6789.0
2023-02-16 14:30:00,60.82,60.83,60.55,60.73,17761.0,59.1792,59.1889,58.9165,59.0916,17761.0
2023-02-16 15:00:00,60.67,60.68,60.43,60.46,11839.0,59.0333,59.043,58.7997,58.8289,11839.0
2023-02-16 15:30:00,60.46,60.58,60.35,60.35,34215.0,58.8289,58.9457,58.7219,58.7219,34215.0
2023-02-17 09:30:00,60.46,60.61,59.96,59.97,24394.0,58.8289,58.9749,58.3424,58.3521,24394.0
2023-02-17 10:00:00,60.0,60.38,59.94,60.23,16534.0,58.3813,58.7511,58.323,58.6051,16534.0
2023-02-17 10:30:00,60.26,60.35,60.12,60.18,18304.0,58.6343,58.7219,58.4981,58.5565,18304.0
2023-02-17 11:00:00,60.2,60.22,60.07,60.09,13125.0,58.5759,58.5954,58.4495,58.4689,13125.0
2023-02-17 11:30:00,60.09,60.28,60.07,60.21,17188.0,58.4689,58.6538,58.4495,58.5857,17188.0
2023-02-17 12:00:00,60.25,60.37,60.22,60.29,9574.0,58.6246,58.7414,58.5954,58.6635,9574.0
2023-02-17 12:30:00,60.29,60.29,60.09,60.16,7077.0,58.6635,58.6635,58.4689,58.537,7077.0
2023-02-17 13:00:00,60.14,60.26,60.1,60.23,10944.0,58.5176,58.6343,58.4786,58.6051,10944.0
2023-02-17 13:30:00,60.23,60.35,60.18,60.33,18057.0,58.6051,58.7219,58.5565,58.7024,18057.0
2023-02-17 14:00:00,60.34,60.37,60.21,60.3,20864.0,58.7122,58.7414,58.5857,58.6732,20864.0
2023-02-17 14:30:00,60.3,60.38,60.25,60.33,20524.0,58.6732,58.7511,58.6246,58.7024,20524.0
2023-02-17 15:00:00,60.33,60.45,60.3,60.4,19155.0,58.7024,58.8192,58.6732,58.7705,19155.0
2023-02-17 15:30:00,60.4,60.54,60.29,60.53,73438.0,58.7705,58.9068,58.6635,58.897,73438.0
2023-02-21 09:30:00,60.52,60.52,60.02,60.07,18605.0,58.8873,58.8873,58.4008,58.4495,18605.0
2023-02-21 10:00:00,60.03,60.1,59.68,59.74,22740.0,58.4105,58.4786,58.07,58.1284,22740.0
2023-02-21 10:30:00,59.74,59.87,59.67,59.82,7252.0,58.1284,58.2548,58.0602,58.2062,7252.0
2023-02-21 11:00:00,59.83,59.88,59.51,59.54,9049.0,58.2159,58.2646,57.9046,57.9338,9049.0
2023-02-21 11:30:00,59.5,59.65,59.47,59.54,8263.0,57.8948,58.0408,57.8656,57.9338,8263.0
2023-02-21 12:00:00,59.55,59.56,59.28,59.28,7557.0,57.9435,57.9532,57.6808,57.6808,7557.0
2023-02-21 12:30:00,59.33,59.57,59.33,59.57,6042.0,57.7294,57.9629,57.7294,57.9629,6042.0
2023-02-21 13:00:00,59.57,59.62,59.43,59.43,6369.0,57.9629,58.0116,57.8267,57.8267,6369.0
2023-02-21 13:30:00,59.43,59.54,59.43,59.45,9081.0,57.8267,57.9338,57.8267,57.8462,9081.0
2023-02-21 14:00:00,59.47,59.54,59.43,59.48,10792.0,57.8656,57.9338,57.8267,57.8754,10792.0
2023-02-21 14:30:00,59.51,59.76,59.51,59.75,13293.0,57.9046,58.1478,57.9046,58.1381,13293.0
2023-02-21 15:00:00,59.78,59.79,59.69,59.79,12166.0,58.1673,58.177,58.0797,58.177,12166.0
2023-02-21 15:30:00,59.8,59.94,59.6,59.62,48499.0,58.1867,58.323,57.9921,58.0116,48499.0
2023-02-22 09:30:00,59.38,59.79,59.37,59.59,11115.0,57.7781,58.177,57.7683,57.9824,11115.0
2023-02-22 10:00:00,59.64,59.85,59.57,59.72,8330.0,58.0311,58.2354,57.9629,58.1089,8330.0
2023-02-22 10:30:00,59.7,59.81,59.52,59.79,8189.0,58.0894,58.1965,57.9143,58.177,8189.0
2023-02-22 11:00:00,59.79,59.91,59.78,59.84,6285.0,58.177,58.2938,58.1673,58.2257,6285.0
2023-02-22 11:30:00,59.85,59.85,59.71,59.77,5741.0,58.2354,58.2354,58.0992,58.1575,5741.0
2023-02-22 12:00:00,59.76,59.84,59.72,59.81,5881.0,58.1478,58.2257,58.1089,58.1965,5881.0
2023-02-22 12:30:00,59.8,59.86,59.72,59.86,8642.0,58.1867,58.2451,58.1089,58.2451,8642.0
2023-02-22 13:00:00,59.86,59.99,59.77,59.99,5334.0,58.2451,58.3716,58.1575,58.3716,5334.0
2023-02-22 13:30:00,60.0,60.1,59.94,59.99,14065.0,58.3813,58.4786,58.323,58.3716,14065.0
2023-02-22 14:00:00,59.97,60.06,59.69,59.71,9486.0,58.3521,58.4397,58.0797,58.0992,9486.0
2023-02-22 14:30:00,59.71,59.73,59.49,59.51,9156.0,58.0992,58.1186,57.8851,57.9046,9156.0
2023-02-22 15:00:00,59.49,59.59,59.41,59.43,12586.0,57.8851,57.9824,57.8073,57.8267,12586.0
2023-02-22 15:30:00,59.41,59.57,59.32,59.42,43221.0,57.8073,57.9629,57.7197,57.817,43221.0
2023-02-23 09:30:00,59.53,60.53,59.47,60.3,9909.0,57.924,58.897,57.8656,58.6732,9909.0
2023-02-23 10:00:00,60.35,60.43,59.9,59.9,17952.0,58.7219,58.7997,58.284,58.284,17952.0
2023-02-23 10:30:00,59.8,59.86,59.48,59.55,11113.0,58.1867,58.2451,57.8754,57.9435,11113.0
2023-02-23 11:00:00,59.56,59.9,59.48,59.72,17588.0,57.9532,58.284,57.8754,58.1089,17588.0
2023-02-23 11:30:00,59.73,59.86,59.15,59.15,12469.0,58.1186,58.2451,57.5543,57.5543,12469.0
2023-02-23 12:00:00,59.22,59.29,59.06,59.12,9069.0,57.6224,57.6905,57.4667,57.5251,9069.0
2023-02-23 12:30:00,59.14,59.28,59.06,59.14,10183.0,57.5445,57.6808,57.4667,57.5445,10183.0
2023-02-23 13:00:00,59.15,59.4,59.11,59.4,17746.0,57.5543,57.7975,57.5154,57.7975,17746.0
2023-02-23 13:30:00,59.37,59.4,59.21,59.25,10810.0,57.7683,57.7975,57.6127,57.6516,10810.0
2023-02-23 14:00:00,59.23,59.53,59.17,59.5,12065.0,57.6321,57.924,57.5737,57.8948,12065.0
2023-02-23 14:30:00,59.52,59.68,59.51,59.6,19777.0,57.9143,58.07,57.9046,57.9921,19777.0
2023-02-23 15:00:00,59.6,59.66,59.44,59.53,18264.0,57.9921,58.0505,57.8364,57.924,18264.0
2023-02-23 15:30:00,59.53,59.57,59.34,59.34,58452.0,57.924,57.9629,57.7391,57.7391,58452.0
2023-02-24 09:30:00,60.99,61.43,59.58,60.12,62513.0,59.3446,59.7728,57.9727,58.4981,62513.0
2023-02-24 10:00:00,60.08,61.38,60.0,60.22,41550.0,58.4592,59.7241,58.3813,58.5954,41550.0
2023-02-24 10:30:00,60.22,60.89,60.11,60.71,28041.0,58.5954,59.2473,58.4884,59.0722,28041.0
2023-02-24 11:00:00,60.71,60.94,60.54,60.82,40588.0,59.0722,59.296,58.9068,59.1792,40588.0
2023-02-24 11:30:00,60.83,61.56,60.78,61.28,54138.0,59.1889,59.8993,59.1403,59.6268,54138.0
2023-02-24 12:00:00,61.31,61.31,60.89,60.95,19694.0,59.656,59.656,59.2473,59.3057,19694.0
2023-02-24 12:30:00,60.95,61.0,60.64,60.75,28560.0,59.3057,59.3544,59.0041,59.1111,28560.0
2023-02-24 13:00:00,60.75,60.92,60.63,60.9,23914.0,59.1111,59.2765,58.9943,59.2571,23914.0
2023-02-24 13:30:00,60.87,61.35,60.77,61.33,24351.0,59.2279,59.6949,59.1306,59.6755,24351.0
2023-02-24 14:00:00,61.33,61.45,61.12,61.18,30384.0,59.6755,59.7922,59.4711,59.5295,30384.0
2023-02-24 14:30:00,61.2,61.2,60.83,60.94,34750.0,59.549,59.549,59.1889,59.296,34750.0
2023-02-24 15:00:00,60.95,61.0,60.73,60.78,30269.0,59.3057,59.3544,59.0916,59.1403,30269.0
2023-02-24 15:30:00,60.78,60.96,60.58,60.92,150069.0,59.1403,59.3154,58.9457,59.2765,150069.0
2023-02-27 09:30:00,61.07,61.83,60.9,61.64,74205.0,59.4225,60.162,59.2571,59.9771,74205.0
2023-02-27 10:00:00,61.64,61.94,61.58,61.83,28291.0,59.9771,60.269,59.9187,60.162,28291.0
2023-02-27 10:30:00,61.78,61.81,61.41,61.41,22964.0,60.1133,60.1425,59.7533,59.7533,22964.0
2023-02-27 11:00:00,61.45,61.6,61.39,61.51,15429.0,59.7922,59.9382,59.7338,59.8506,15429.0
2023-02-27 11:30:00,61.51,61.53,61.16,61.3,22699.0,59.8506,59.8701,59.51,59.6463,22699.0
2023-02-27 12:00:00,61.3,61.32,60.93,61.06,18176.0,59.6463,59.6657,59.2863,59.4127,18176.0
2023-02-27 12:30:00,61.04,61.32,61.04,61.29,20304.0,59.3933,59.6657,59.3933,59.6365,20304.0
2023-02-27 13:00:00,61.33,61.34,61.19,61.24,10387.0,59.6755,59.6852,59.5392,59.5879,10387.0
2023-02-27 13:30:00,61.24,61.36,61.15,61.3,18873.0,59.5879,59.7047,59.5003,59.6463,18873.0
2023-02-27 14:00:00,61.32,61.36,61.19,61.31,29878.0,59.6657,59.7047,59.5392,59.656,29878.0
2023-02-27 14:30:00,61.33,61.41,61.23,61.25,16561.0,59.6755,59.7533,59.5782,59.5976,16561.0
2023-02-27 15:00:00,61.24,61.4,61.2,61.4,20965.0,59.5879,59.7436,59.549,59.7436,20965.0
2023-02-27 15:30:00,61.4,61.73,61.34,61.72,118016.0,59.7436,60.0647,59.6852,60.0549,118016.0
2023-02-28 09:30:00,61.72,62.01,61.52,61.52,13252.0,60.0549,60.3371,59.8603,59.8603,13252.0
2023-02-28 10:00:00,61.53,61.73,61.43,61.53,13697.0,59.8701,60.0647,59.7728,59.8701,13697.0
2023-02-28 10:30:00,61.5,61.57,61.14,61.16,32995.0,59.8409,59.909,59.4906,59.51,32995.0
2023-02-28 11:00:00,61.23,61.33,61.12,61.22,20492.0,59.5782,59.6755,59.4711,59.5684,20492.0
2023-02-28 11:30:00,61.19,61.23,61.08,61.22,8135.0,59.5392,59.5782,59.4322,59.5684,8135.0
2023-02-28 12:00:00,61.2,61.42,61.12,61.42,25133.0,59.549,59.763,59.4711,59.763,25133.0
2023-02-28 12:30:00,61.44,61.57,61.4,61.41,18592.0,59.7825,59.909,59.7436,59.7533,18592.0
2023-02-28 13:00:00,61.39,61.46,61.3,61.4,25800.0,59.7338,59.802,59.6463,59.7436,25800.0
2023-02-28 13:30:00,61.37,61.74,61.36,61.74,33504.0,59.7144,60.0744,59.7047,60.0744,33504.0
2023-02-28 14:00:00,61.77,61.77,61.33,61.33,18520.0,60.1036,60.1036,59.6755,59.6755,18520.0
2023-02-28 14:30:00,61.37,61.43,61.27,61.3,18648.0,59.7144,59.7728,59.6171,59.6463,18648.0
2023-02-28 15:00:00,61.31,61.37,61.24,61.29,14982.0,59.656,59.7144,59.5879,59.6365,14982.0
2023-02-28 15:30:00,61.32,61.33,61.11,61.11,98421.0,59.6657,59.6755,59.4614,59.4614,98421.0
2023-03-01 09:30:00,61.0,61.35,60.84,61.19,10527.0,59.3544,59.6949,59.1987,59.5392,10527.0
2023-03-01 10:00:00,61.2,61.2,60.93,61.11,16082.0,59.549,59.549,59.2863,59.4614,16082.0
2023-03-01 10:30:00,61.11,61.51,60.98,61.51,17985.0,59.4614,59.8506,59.3349,59.8506,17985.0
2023-03-01 11:00:00,61.5,61.55,61.31,61.42,18324.0,59.8409,59.8895,59.656,59.763,18324.0
2023-03-01 11:30:00,61.42,61.76,61.42,61.68,14314.0,59.763,60.0939,59.763,60.016,14314.0
2023-03-01 12:00:00,61.69,61.77,61.63,61.65,9797.0,60.0257,60.1036,59.9674,59.9868,9797.0
2023-03-01 12:30:00,61.66,61.89,61.66,61.82,12436.0,59.9966,60.2204,59.9966,60.1522,12436.0
2023-03-01 13:00:00,61.79,61.9,61.75,61.9,13404.0,60.1231,60.2301,60.0841,60.2301,13404.0
2023-03-01 13:30:00,61.88,61.92,61.83,61.9,20484.0,60.2106,60.2495,60.162,60.2301,20484.0
2023-03-01 14:00:00,61.9,61.9,61.74,61.86,32209.0,60.2301,60.2301,60.0744,60.1912,32209.0
2023-03-01 14:30:00,61.86,62.2,61.84,62.15,47764.0,60.1912,60.522,60.1717,60.4733,47764.0
2023-03-01 15:00:00,62.14,62.35,62.11,62.32,58121.0,60.4636,60.6679,60.4344,60.6388,58121.0
2023-03-01 15:30:00,62.34,62.46,62.29,62.37,128603.0,60.6582,60.775,60.6096,60.6874,128603.0
2023-03-02 09:30:00,62.03,62.69,62.03,62.55,14825.0,60.3566,60.9988,60.3566,60.8625,14825.0
2023-03-02 10:00:00,62.56,62.68,62.41,62.45,15229.0,60.8723,60.989,60.7263,60.7652,15229.0
2023-03-02 10:30:00,62.44,62.79,62.34,62.71,20093.0,60.7555,61.0961,60.6582,61.0182,20093.0
2023-03-02 11:00:00,62.7,62.75,62.63,62.64,16273.0,61.0085,61.0572,60.9404,60.9501,16273.0
2023-03-02 11:30:00,62.62,62.71,62.54,62.69,14459.0,60.9307,61.0182,60.8528,60.9988,14459.0
2023-03-02 12:00:00,62.71,62.82,62.69,62.8,12313.0,61.0182,61.1253,60.9988,61.1058,12313.0
2023-03-02 12:30:00,62.81,62.94,62.77,62.87,13570.0,61.1155,61.242,61.0766,61.1739,13570.0
2023-03-02 13:00:00,62.87,62.9,62.77,62.78,17946.0,61.1739,61.2031,61.0766,61.0863,17946.0
2023-03-02 13:30:00,62.8,62.88,62.66,62.75,34390.0,61.1058,61.1836,60.9696,61.0572,34390.0
2023-03-02 14:00:00,62.76,62.9,62.75,62.82,25950.0,61.0669,61.2031,61.0572,61.1253,25950.0
2023-03-02 14:30:00,62.82,62.83,62.63,62.64,18495.0,61.1253,61.135,60.9404,60.9501,18495.0
2023-03-02 15:00:00,62.66,62.69,62.51,62.54,18571.0,60.9696,60.9988,60.8236,60.8528,18571.0
2023-03-02 15:30:00,62.53,62.6,62.39,62.43,90808.0,60.8431,60.9112,60.7069,60.7458,90808.0
2023-03-03 09:30:00,62.57,62.6,62.28,62.43,9298.0,60.882,60.9112,60.5998,60.7458,9298.0
2023-03-03 10:00:00,62.53,62.63,62.31,62.62,12218.0,60.8431,60.9404,60.629,60.9307,12218.0
2023-03-03 10:30:00,62.67,62.92,62.65,62.91,17628.0,60.9793,61.2226,60.9598,61.2128,17628.0
2023-03-03 11:00:00,62.93,63.18,62.83,63.18,21698.0,61.2323,61.4756,61.135,61.4756,21698.0
2023-03-03 11:30:00,63.18,63.26,63.02,63.19,17932.0,61.4756,61.5534,61.3199,61.4853,17932.0
2023-03-03 12:00:00,63.19,63.27,63.13,63.18,13866.0,61.4853,61.5631,61.4269,61.4756,13866.0
2023-03-03 12:30:00,63.18,63.2,62.84,62.97,13799.0,61.4756,61.495,61.1447,61.2712,13799.0
2023-03-03 13:00:00,62.96,63.21,62.96,63.2,9432.0,61.2615,61.5047,61.2615,61.495,9432.0
2023-03-03 13:30:00,63.21,63.22,63.02,63.03,41682.0,61.5047,61.5145,61.3199,61.3296,41682.0
2023-03-03 14:00:00,63.02,63.11,62.96,63.05,16941.0,61.3199,61.4074,61.2615,61.3491,16941.0
2023-03-03 14:30:00,63.05,63.1,62.99,63.07,6801.0,61.3491,61.3977,61.2907,61.3685,6801.0
2023-03-03 15:00:00,63.07,63.21,63.06,63.14,16123.0,61.3685,61.5047,61.3588,61.4366,16123.0
2023-03-03 15:30:00,63.14,63.26,63.09,63.11,60346.0,61.4366,61.5534,61.388,61.4074,60346.0
2023-03-06 09:30:00,63.11,63.35,62.84,63.01,13016.0,61.4074,61.641,61.1447,61.3101,13016.0
2023-03-06 10:00:00,63.02,63.02,62.49,62.5,22489.0,61.3199,61.3199,60.8042,60.8139,22489.0
2023-03-06 10:30:00,62.47,62.58,62.25,62.4,13578.0,60.7847,60.8917,60.5706,60.7166,13578.0
2023-03-06 11:00:00,62.4,62.76,62.32,62.53,14944.0,60.7166,61.0669,60.6388,60.8431,14944.0
2023-03-06 11:30:00,62.51,62.57,62.43,62.51,6961.0,60.8236,60.882,60.7458,60.8236,6961.0
2023-03-06 12:00:00,62.51,62.6,62.42,62.48,9249.0,60.8236,60.9112,60.7361,60.7944,9249.0
2023-03-06 12:30:00,62.49,62.49,62.26,62.31,11591.0,60.8042,60.8042,60.5804,60.629,11591.0
2023-03-06 13:00:00,62.29,62.29,61.8,61.8,20925.0,60.6096,60.6096,60.1328,60.1328,20925.0
2023-03-06 13:30:00,61.82,61.87,61.56,61.56,32638.0,60.1522,60.2009,59.8993,59.8993,32638.0
2023-03-06 14:00:00,61.56,61.84,61.5,61.79,13357.0,59.8993,60.1717,59.8409,60.1231,13357.0
2023-03-06 14:30:00,61.79,61.85,61.67,61.69,12471.0,60.1231,60.1814,60.0063,60.0257,12471.0
2023-03-06 15:00:00,61.7,61.83,61.61,61.7,21035.0,60.0355,60.162,59.9479,60.0355,21035.0
2023-03-06 15:30:00,61.68,61.9,61.68,61.81,71895.0,60.016,60.2301,60.016,60.1425,71895.0
2023-03-07 09:30:00,61.84,62.5,61.76,62.35,13183.0,60.1717,60.8139,60.0939,60.6679,13183.0
2023-03-07 10:00:00,62.35,62.36,61.99,62.19,6972.0,60.6679,60.6777,60.3177,60.5123,6972.0
2023-03-07 10:30:00,62.21,62.23,61.94,61.95,3498.0,60.5317,60.5512,60.269,60.2787,3498.0
2023-03-07 11:00:00,62.01,62.04,61.82,61.83,2602.0,60.3371,60.3663,60.1522,60.162,2602.0
2023-03-07 11:30:00,61.86,62.22,61.84,62.14,8999.0,60.1912,60.5414,60.1717,60.4636,8999.0
2023-03-07 12:00:00,62.11,62.44,62.09,62.27,5447.0,60.4344,60.7555,60.415,60.5901,5447.0
2023-03-07 12:30:00,62.2,62.32,62.2,62.24,7581.0,60.522,60.6388,60.522,60.5609,7581.0
2023-03-07 13:00:00,62.18,62.29,62.16,62.26,3630.0,60.5025,60.6096,60.4831,60.5804,3630.0
2023-03-07 13:30:00,62.24,62.26,61.94,61.94,8017.0,60.5609,60.5804,60.269,60.269,8017.0
2023-03-07 14:00:00,61.95,62.05,61.95,62.01,15817.0,60.2787,60.376,60.2787,60.3371,15817.0
2023-03-07 14:30:00,62.04,62.04,61.8,61.86,6376.0,60.3663,60.3663,60.1328,60.1912,6376.0
2023-03-07 15:00:00,61.87,62.05,61.83,61.89,11208.0,60.2009,60.376,60.162,60.2204,11208.0
2023-03-07 15:30:00,61.88,62.0,61.73,61.73,42747.0,60.2106,60.3274,60.0647,60.0647,42747.0
2023-03-08 09:30:00,61.85,62.29,61.58,62.19,27659.0,60.1814,60.6096,59.9187,60.5123,27659.0
2023-03-08 10:00:00,62.19,62.56,62.09,62.32,46605.0,60.5123,60.8723,60.415,60.6388,46605.0
2023-03-08 10:30:00,62.36,62.58,62.33,62.51,35832.0,60.6777,60.8917,60.6485,60.8236,35832.0
2023-03-08 11:00:00,62.53,62.81,62.53,62.73,78203.0,60.8431,61.1155,60.8431,61.0377,78203.0
2023-03-08 11:30:00,62.72,62.72,62.57,62.59,21349.0,61.028,61.028,60.882,60.9015,21349.0
2023-03-08 12:00:00,62.61,62.71,62.36,62.57,15527.0,60.9209,61.0182,60.6777,60.882,15527.0
2023-03-08 12:30:00,62.58,62.63,62.33,62.39,43153.0,60.8917,60.9404,60.6485,60.7069,43153.0
2023-03-08 13:00:00,62.39,62.57,62.33,62.41,54091.0,60.7069,60.882,60.6485,60.7263,54091.0
2023-03-08 13:30:00,62.41,62.48,62.14,62.29,39124.0,60.7263,60.7944,60.4636,60.6096,39124.0
2023-03-08 14:00:00,62.31,62.5,62.23,62.4,57969.0,60.629,60.8139,60.5512,60.7166,57969.0
2023-03-08 14:30:00,62.4,62.64,62.38,62.52,51960.0,60.7166,60.9501,60.6971,60.8334,51960.0
2023-03-08 15:00:00,62.54,62.69,62.51,62.6,66903.0,60.8528,60.9988,60.8236,60.9112,66903.0
2023-03-08 15:30:00,62.61,62.93,62.56,62.75,144256.0,60.9209,61.2323,60.8723,61.0572,144256.0
2023-03-09 09:30:00,63.59,64.47,63.58,63.58,101352.0,62.0996,62.9589,62.0898,62.0898,101352.0
2023-03-09 10:00:00,63.63,63.92,63.63,63.77,55280.0,62.1386,62.4218,62.1386,62.2753,55280.0
2023-03-09 10:30:00,63.75,64.05,63.69,63.96,28340.0,62.2558,62.5488,62.1972,62.4609,28340.0
2023-03-09 11:00:00,63.93,64.1,63.85,64.04,23713.0,62.4316,62.5976,62.3535,62.539,23713.0
2023-03-09 11:30:00,64.06,64.38,64.05,64.21,20157.0,62.5585,62.871,62.5488,62.705,20157.0
2023-03-09 12:00:00,64.21,64.57,64.14,64.43,29950.0,62.705,63.0566,62.6367,62.9199,29950.0
2023-03-09 12:30:00,64.45,64.6,64.4,64.54,30204.0,62.9394,63.0859,62.8906,63.0273,30204.0
2023-03-09 13:00:00,64.54,64.62,64.35,64.45,27629.0,63.0273,63.1054,62.8417,62.9394,27629.0
2023-03-09 13:30:00,64.47,64.58,64.02,64.09,40090.0,62.9589,63.0664,62.5195,62.5878,40090.0
2023-03-09 14:00:00,64.09,64.13,63.77,63.89,65559.0,62.5878,62.6269,62.2753,62.3925,65559.0
2023-03-09 14:30:00,63.84,63.84,63.45,63.6,112379.0,62.3437,62.3437,61.9628,62.1093,112379.0
2023-03-09 15:00:00,63.59,63.64,62.98,63.26,143692.0,62.0996,62.1484,61.5039,61.7773,143692.0
2023-03-09 15:30:00,63.21,63.43,63.03,63.27,215249.0,61.7285,61.9433,61.5527,61.7871,215249.0
2023-03-10 09:30:00,63.09,63.58,62.31,62.72,61716.0,61.6113,62.0898,60.8496,61.25,61716.0
2023-03-10 10:00:00,62.79,62.79,62.34,62.65,29749.0,61.3183,61.3183,60.8789,61.1816,29749.0
2023-03-10 10:30:00,62.66,62.87,62.4,62.87,22293.0,61.1914,61.3964,60.9375,61.3964,22293.0
2023-03-10 11:00:00,62.91,62.91,62.59,62.66,14371.0,61.4355,61.4355,61.123,61.1914,14371.0
2023-03-10 11:30:00,62.71,62.77,62.58,62.66,18650.0,61.2402,61.2988,61.1132,61.1914,18650.0
2023-03-10 12:00:00,62.7,62.71,62.43,62.45,19219.0,61.2304,61.2402,60.9667,60.9863,19219.0
2023-03-10 12:30:00,62.51,62.66,62.39,62.39,34936.0,61.0449,61.1914,60.9277,60.9277,34936.0
2023-03-10 13:00:00,62.38,62.47,61.6,61.64,57678.0,60.9179,61.0058,60.1562,60.1953,57678.0
2023-03-10 13:30:00,61.64,61.76,61.28,61.63,56121.0,60.1953,60.3125,59.8437,60.1855,56121.0
2023-03-10 14:00:00,61.67,61.87,61.42,61.49,39632.0,60.2246,60.4199,59.9804,60.0488,39632.0
2023-03-10 14:30:00,61.49,61.99,61.49,61.84,46947.0,60.0488,60.5371,60.0488,60.3906,46947.0
2023-03-10 15:00:00,61.84,61.87,61.46,61.55,42212.0,60.3906,60.4199,60.0195,60.1074,42212.0
2023-03-10 15:30:00,61.55,61.62,61.14,61.25,130105.0,60.1074,60.1757,59.707,59.8144,130105.0
2023-03-13 09:30:00,60.39,61.06,60.29,60.79,26292.0,58.9746,59.6289,58.8769,59.3652,26292.0
2023-03-13 10:00:00,60.72,61.03,60.58,60.91,73246.0,59.2968,59.5996,59.1601,59.4824,73246.0
2023-03-13 10:30:00,60.95,61.55,60.95,61.39,98427.0,59.5214,60.1074,59.5214,59.9511,98427.0
2023-03-13 11:00:00,61.37,61.61,61.18,61.38,51503.0,59.9316,60.166,59.746,59.9414,51503.0
2023-03-13 11:30:00,61.4,61.56,61.19,61.46,33391.0,59.9609,60.1171,59.7558,60.0195,33391.0
2023-03-13 12:00:00,61.52,61.76,61.2,61.33,15714.0,60.0781,60.3125,59.7656,59.8925,15714.0
2023-03-13 12:30:00,61.36,61.43,61.19,61.25,17222.0,59.9218,59.9902,59.7558,59.8144,17222.0
2023-03-13 13:00:00,61.26,61.38,61.18,61.3,17696.0,59.8242,59.9414,59.746,59.8632,17696.0
2023-03-13 13:30:00,61.32,61.54,61.18,61.52,99294.0,59.8828,60.0976,59.746,60.0781,99294.0
2023-03-13 14:00:00,61.55,61.71,61.34,61.35,44574.0,60.1074,60.2636,59.9023,59.9121,44574.0
2023-03-13 14:30:00,61.36,61.56,61.35,61.53,33911.0,59.9218,60.1171,59.9121,60.0878,33911.0
2023-03-13 15:00:00,61.51,61.64,61.19,61.26,95371.0,60.0683,60.1953,59.7558,59.8242,95371.0
2023-03-13 15:30:00,61.32,61.59,61.31,61.4,138211.0,59.8828,60.1464,59.873,59.9609,138211.0
2023-03-14 09:30:00,61.78,62.21,61.33,61.85,141349.0,60.332,60.7519,59.8925,60.4003,141349.0
2023-03-14 10:00:00,61.65,61.89,61.36,61.54,105309.0,60.205,60.4394,59.9218,60.0976,105309.0
2023-03-14 10:30:00,61.58,61.76,61.48,61.68,24783.0,60.1367,60.3125,60.039,60.2343,24783.0
2023-03-14 11:00:00,61.67,61.82,61.59,61.64,15901.0,60.2246,60.371,60.1464,60.1953,15901.0
2023-03-14 11:30:00,61.64,61.71,61.46,61.52,22159.0,60.1953,60.2636,60.0195,60.0781,22159.0
2023-03-14 12:00:00,61.51,61.56,60.84,60.84,49950.0,60.0683,60.1171,59.414,59.414,49950.0
2023-03-14 12:30:00,60.83,61.28,60.73,61.28,51898.0,59.4042,59.8437,59.3066,59.8437,51898.0
2023-03-14 13:00:00,61.31,61.4,60.96,61.22,34757.0,59.873,59.9609,59.5312,59.7851,34757.0
2023-03-14 13:30:00,61.19,61.23,60.87,60.96,17719.0,59.7558,59.7949,59.4433,59.5312,17719.0
2023-03-14 14:00:00,61.0,61.11,60.77,61.1,21238.0,59.5703,59.6777,59.3457,59.6679,21238.0
2023-03-14 14:30:00,61.11,61.33,61.04,61.07,13080.0,59.6777,59.8925,59.6093,59.6386,13080.0
2023-03-14 15:00:00,61.09,61.22,60.95,61.17,21998.0,59.6582,59.7851,59.5214,59.7363,21998.0
2023-03-14 15:30:00,61.15,61.49,61.12,61.47,155140.0,59.7167,60.0488,59.6875,60.0292,155140.0
2023-03-15 09:30:00,61.37,61.4,60.46,60.63,23159.0,59.9316,59.9609,59.0429,59.2089,23159.0
2023-03-15 10:00:00,60.61,61.09,60.61,60.84,51520.0,59.1894,59.6582,59.1894,59.414,51520.0
2023-03-15 10:30:00,60.81,61.08,60.61,61.06,18218.0,59.3847,59.6484,59.1894,59.6289,18218.0
2023-03-15 11:00:00,61.04,61.35,60.99,61.27,21268.0,59.6093,59.9121,59.5605,59.8339,21268.0
2023-03-15 11:30:00,61.29,61.35,60.55,60.89,70351.0,59.8535,59.9121,59.1308,59.4628,70351.0
2023-03-15 12:00:00,60.92,60.97,60.68,60.78,36541.0,59.4921,59.541,59.2578,59.3554,36541.0
2023-03-15 12:30:00,60.78,60.92,60.71,60.76,63900.0,59.3554,59.4921,59.2871,59.3359,63900.0
2023-03-15 13:00:00,60.74,60.91,60.41,60.91,40818.0,59.3164,59.4824,58.9941,59.4824,40818.0
2023-03-15 13:30:00,60.91,60.95,60.64,60.85,40986.0,59.4824,59.5214,59.2187,59.4238,40986.0
2023-03-15 14:00:00,60.85,61.57,60.74,61.44,13479.0,59.4238,60.1269,59.3164,60.0,13479.0
2023-03-15 14:30:00,61.46,61.46,61.21,61.29,17698.0,60.0195,60.0195,59.7753,59.8535,17698.0
2023-03-15 15:00:00,61.29,61.45,61.22,61.44,12751.0,59.8535,60.0097,59.7851,60.0,12751.0
2023-03-15 15:30:00,61.44,61.78,61.35,61.73,148441.0,60.0,60.332,59.9121,60.2832,148441.0
2023-03-16 09:30:00,61.58,61.82,61.32,61.72,26404.0,60.1367,60.371,59.8828,60.2734,26404.0
2023-03-16 10:00:00,61.72,61.75,61.36,61.73,7394.0,60.2734,60.3027,59.9218,60.2832,7394.0
2023-03-16 10:30:00,61.74,62.49,61.72,62.39,59509.0,60.2929,61.0253,60.2734,60.9277,59509.0
2023-03-16 11:00:00,62.39,62.53,62.29,62.43,39476.0,60.9277,61.0644,60.83,60.9667,39476.0
2023-03-16 11:30:00,62.47,62.76,62.39,62.44,27335.0,61.0058,61.289,60.9277,60.9765,27335.0
2023-03-16 12:00:00,62.37,62.75,62.25,62.75,15276.0,60.9082,61.2792,60.791,61.2792,15276.0
2023-03-16 12:30:00,62.75,62.93,62.59,62.9,17216.0,61.2792,61.455,61.123,61.4257,17216.0
2023-03-16 13:00:00,62.91,62.96,62.78,62.92,53745.0,61.4355,61.4843,61.3085,61.4453,53745.0
2023-03-16 13:30:00,62.91,62.91,62.54,62.68,17809.0,61.4355,61.4355,61.0742,61.2109,17809.0
2023-03-16 14:00:00,62.65,62.97,62.56,62.73,67067.0,61.1816,61.4941,61.0937,61.2597,67067.0
2023-03-16 14:30:00,62.75,62.83,62.59,62.78,17745.0,61.2792,61.3574,61.123,61.3085,17745.0
2023-03-16 15:00:00,62.79,63.16,62.79,63.09,44167.0,61.3183,61.6796,61.3183,61.6113,44167.0
2023-03-16 15:30:00,63.1,63.11,62.84,62.89,115705.0,61.621,61.6308,61.3671,61.416,115705.0
2023-03-17 09:30:00,62.86,62.86,61.86,62.05,20237.0,61.3867,61.3867,60.4101,60.5957,20237.0
2023-03-17 10:00:00,62.07,62.09,61.37,61.44,8537.0,60.6152,60.6347,59.9316,60.0,8537.0
2023-03-17 10:30:00,61.49,61.49,61.16,61.33,5837.0,60.0488,60.0488,59.7265,59.8925,5837.0
2023-03-17 11:00:00,61.32,61.63,61.15,61.49,13973.0,59.8828,60.1855,59.7167,60.0488,13973.0
2023-03-17 11:30:00,61.49,61.63,61.23,61.32,11991.0,60.0488,60.1855,59.7949,59.8828,11991.0
2023-03-17 12:00:00,61.36,61.47,61.32,61.4,8915.0,59.9218,60.0292,59.8828,59.9609,8915.0
2023-03-17 12:30:00,61.47,61.57,61.44,61.53,5730.0,60.0292,60.1269,60.0,60.0878,5730.0
2023-03-17 13:00:00,61.55,61.55,61.41,61.47,9127.0,60.1074,60.1074,59.9707,60.0292,9127.0
2023-03-17 13:30:00,61.47,61.61,61.32,61.38,9977.0,60.0292,60.166,59.8828,59.9414,9977.0
2023-03-17 14:00:00,61.38,61.43,61.19,61.2,11486.0,59.9414,59.9902,59.7558,59.7656,11486.0
2023-03-17 14:30:00,61.17,61.38,61.17,61.29,11435.0,59.7363,59.9414,59.7363,59.8535,11435.0
2023-03-17 15:00:00,61.3,61.34,61.14,61.34,16140.0,59.8632,59.9023,59.707,59.9023,16140.0
2023-03-17 15:30:00,61.32,61.32,61.02,61.02,87643.0,59.8828,59.8828,59.5898,59.5898,87643.0
2023-03-20 09:30:00,61.39,62.34,61.31,62.34,27571.0,59.9511,60.8789,59.873,60.8789,27571.0
2023-03-20 10:00:00,62.35,62.35,61.9,62.29,10183.0,60.8886,60.8886,60.4492,60.83,10183.0
2023-03-20 10:30:00,62.19,62.32,62.14,62.29,15179.0,60.7324,60.8593,60.6835,60.83,15179.0
2023-03-20 11:00:00,62.34,62.39,62.14,62.38,7738.0,60.8789,60.9277,60.6835,60.9179,7738.0
2023-03-20 11:30:00,62.36,62.47,62.16,62.16,10309.0,60.8984,61.0058,60.7031,60.7031,10309.0
2023-03-20 12:00:00,62.16,62.19,61.81,62.02,5923.0,60.7031,60.7324,60.3613,60.5664,5923.0
2023-03-20 12:30:00,62.06,62.13,61.98,62.03,7319.0,60.6054,60.6738,60.5273,60.5761,7319.0
2023-03-20 13:00:00,62.04,62.29,62.02,62.23,7905.0,60.5859,60.83,60.5664,60.7714,7905.0
2023-03-20 13:30:00,62.21,62.24,62.07,62.07,9960.0,60.7519,60.7812,60.6152,60.6152,9960.0
2023-03-20 14:00:00,62.02,62.02,61.79,61.91,24277.0,60.5664,60.5664,60.3417,60.4589,24277.0
2023-03-20 14:30:00,61.93,61.93,61.71,61.76,14459.0,60.4785,60.4785,60.2636,60.3125,14459.0
2023-03-20 15:00:00,61.77,62.08,61.73,62.08,16200.0,60.3222,60.625,60.2832,60.625,16200.0
2023-03-20 15:30:00,62.04,62.15,61.85,61.85,67019.0,60.5859,60.6933,60.4003,60.4003,67019.0
2023-03-21 09:30:00,62.59,62.84,62.37,62.61,20334.0,61.123,61.3671,60.9082,61.1425,20334.0
2023-03-21 10:00:00,62.66,62.91,62.61,62.76,16521.0,61.1914,61.4355,61.1425,61.289,16521.0
2023-03-21 10:30:00,62.8,62.93,62.72,62.76,14863.0,61.3281,61.455,61.25,61.289,14863.0
2023-03-21 11:00:00,62.75,62.9,62.69,62.71,6841.0,61.2792,61.4257,61.2207,61.2402,6841.0
2023-03-21 11:30:00,62.67,62.68,62.45,62.46,7500.0,61.2011,61.2109,60.9863,60.996,7500.0
2023-03-21 12:00:00,62.46,62.61,62.45,62.57,5445.0,60.996,61.1425,60.9863,61.1035,5445.0
2023-03-21 12:30:00,62.58,62.63,62.47,62.47,6243.0,61.1132,61.1621,61.0058,61.0058,6243.0
2023-03-21 13:00:00,62.43,62.52,62.39,62.49,13068.0,60.9667,61.0546,60.9277,61.0253,13068.0
2023-03-21 13:30:00,62.48,62.51,62.3,62.3,7749.0,61.0156,61.0449,60.8398,60.8398,7749.0
2023-03-21 14:00:00,62.3,62.43,62.25,62.43,7806.0,60.8398,60.9667,60.791,60.9667,7806.0
2023-03-21 14:30:00,62.44,62.59,62.39,62.57,7586.0,60.9765,61.123,60.9277,61.1035,7586.0
2023-03-21 15:00:00,62.58,62.73,62.58,62.67,14082.0,61.1132,61.2597,61.1132,61.2011,14082.0
2023-03-21 15:30:00,62.67,62.82,62.6,62.64,62329.0,61.2011,61.3476,61.1328,61.1718,62329.0
2023-03-22 09:30:00,62.62,62.62,62.38,62.48,19271.0,61.1523,61.1523,60.9179,61.0156,19271.0
2023-03-22 10:00:00,62.52,62.69,62.48,62.59,10895.0,61.0546,61.2207,61.0156,61.123,10895.0
2023-03-22 10:30:00,62.58,62.58,62.41,62.51,10012.0,61.1132,61.1132,60.9472,61.0449,10012.0
2023-03-22 11:00:00,62.51,62.51,62.33,62.37,7946.0,61.0449,61.0449,60.8691,60.9082,7946.0
2023-03-22 11:30:00,62.36,62.41,62.21,62.41,7109.0,60.8984,60.9472,60.7519,60.9472,7109.0
2023-03-22 12:00:00,62.39,62.39,62.27,62.37,7737.0,60.9277,60.9277,60.8105,60.9082,7737.0
2023-03-22 12:30:00,62.32,62.35,62.25,62.25,12229.0,60.8593,60.8886,60.791,60.791,12229.0
2023-03-22 13:00:00,62.22,62.22,62.08,62.15,6721.0,60.7617,60.7617,60.625,60.6933,6721.0
2023-03-22 13:30:00,62.16,62.33,62.14,62.2,21120.0,60.7031,60.8691,60.6835,60.7421,21120.0
2023-03-22 14:00:00,62.23,62.54,62.17,62.29,13252.0,60.7714,61.0742,60.7128,60.83,13252.0
2023-03-22 14:30:00,62.27,62.48,61.97,62.0,15947.0,60.8105,61.0156,60.5175,60.5468,15947.0
2023-03-22 15:00:00,61.96,61.98,61.52,61.89,38494.0,60.5078,60.5273,60.0781,60.4394,38494.0
2023-03-22 15:30:00,61.89,61.89,60.96,60.96,74129.0,60.4394,60.4394,59.5312,59.5312,74129.0
2023-03-23 09:30:00,60.97,61.29,60.75,61.11,13105.0,59.541,59.8535,59.3261,59.6777,13105.0
2023-03-23 10:00:00,61.13,61.43,61.03,61.38,7985.0,59.6972,59.9902,59.5996,59.9414,7985.0
2023-03-23 10:30:00,61.43,61.48,61.23,61.43,7069.0,59.9902,60.039,59.7949,59.9902,7069.0
2023-03-23 11:00:00,61.46,61.56,61.37,61.37,5316.0,60.0195,60.1171,59.9316,59.9316,5316.0
2023-03-23 11:30:00,61.4,61.43,61.33,61.34,5926.0,59.9609,59.9902,59.8925,59.9023,5926.0
2023-03-23 12:00:00,61.32,61.42,61.25,61.25,6320.0,59.8828,59.9804,59.8144,59.8144,6320.0
2023-03-23 12:30:00,61.25,61.31,61.12,61.17,4516.0,59.8144,59.873,59.6875,59.7363,4516.0
2023-03-23 13:00:00,61.16,61.16,60.83,60.86,5028.0,59.7265,59.7265,59.4042,59.4335,5028.0
2023-03-23 13:30:00,60.89,60.92,60.81,60.9,14945.0,59.4628,59.4921,59.3847,59.4726,14945.0
2023-03-23 14:00:00,60.91,61.11,60.81,60.81,17750.0,59.4824,59.6777,59.3847,59.3847,17750.0
2023-03-23 14:30:00,60.82,61.0,60.63,60.82,16597.0,59.3945,59.5703,59.2089,59.3945,16597.0
2023-03-23 15:00:00,60.87,61.11,60.73,60.76,17526.0,59.4433,59.6777,59.3066,59.3359,17526.0
2023-03-23 15:30:00,60.76,61.19,60.74,60.87,44043.0,59.3359,59.7558,59.3164,59.4433,44043.0
2023-03-24 09:30:00,60.55,60.76,60.41,60.72,12522.0,59.1308,59.3359,58.9941,59.2968,12522.0
2023-03-24 10:00:00,60.8,60.84,60.39,60.75,14226.0,59.375,59.414,58.9746,59.3261,14226.0
2023-03-24 10:30:00,60.76,60.83,60.63,60.83,17419.0,59.3359,59.4042,59.2089,59.4042,17419.0
2023-03-24 11:00:00,60.84,60.96,60.68,60.94,14346.0,59.414,59.5312,59.2578,59.5117,14346.0
2023-03-24 11:30:00,60.94,61.21,60.83,61.2,9361.0,59.5117,59.7753,59.4042,59.7656,9361.0
2023-03-24 12:00:00,61.23,61.33,61.17,61.24,9879.0,59.7949,59.8925,59.7363,59.8046,9879.0
2023-03-24 12:30:00,61.27,61.4,61.2,61.38,7411.0,59.8339,59.9609,59.7656,59.9414,7411.0
2023-03-24 13:00:00,61.4,61.43,61.24,61.32,8730.0,59.9609,59.9902,59.8046,59.8828,8730.0
2023-03-24 13:30:00,61.33,61.36,61.22,61.34,9078.0,59.8925,59.9218,59.7851,59.9023,9078.0
2023-03-24 14:00:00,61.35,61.36,61.21,61.21,7898.0,59.9121,59.9218,59.7753,59.7753,7898.0
2023-03-24 14:30:00,61.21,61.24,61.08,61.17,18380.0,59.7753,59.8046,59.6484,59.7363,18380.0
2023-03-24 15:00:00,61.19,61.37,61.17,61.35,16127.0,59.7558,59.9316,59.7363,59.9121,16127.0
2023-03-24 15:30:00,61.35,61.46,61.15,61.23,34388.0,59.9121,60.0195,59.7167,59.7949,34388.0
2023-03-27 09:30:00,61.76,62.12,61.25,61.33,7139.0,60.3125,60.664,59.8144,59.8925,7139.0
2023-03-27 10:00:00,61.27,61.42,61.17,61.24,10091.0,59.8339,59.9804,59.7363,59.8046,10091.0
2023-03-27 10:30:00,61.21,61.33,61.16,61.21,12671.0,59.7753,59.8925,59.7265,59.7753,12671.0
2023-03-27 11:00:00,61.22,61.32,61.12,61.29,10465.0,59.7851,59.8828,59.6875,59.8535,10465.0
2023-03-27 11:30:00,61.32,61.44,61.27,61.34,7815.0,59.8828,60.0,59.8339,59.9023,7815.0
2023-03-27 12:00:00,61.3,61.42,61.26,61.39,6412.0,59.8632,59.9804,59.8242,59.9511,6412.0
2023-03-27 12:30:00,61.41,61.51,61.39,61.49,8837.0,59.9707,60.0683,59.9511,60.0488,8837.0
2023-03-27 13:00:00,61.5,61.58,61.45,61.58,6523.0,60.0585,60.1367,60.0097,60.1367,6523.0
2023-03-27 13:30:00,61.58,61.6,61.42,61.42,12626.0,60.1367,60.1562,59.9804,59.9804,12626.0
2023-03-27 14:00:00,61.43,61.54,61.35,61.53,34598.0,59.9902,60.0976,59.9121,60.0878,34598.0
2023-03-27 14:30:00,61.55,61.61,61.55,61.56,10678.0,60.1074,60.166,60.1074,60.1171,10678.0
2023-03-27 15:00:00,61.55,61.61,61.51,61.59,18064.0,60.1074,60.166,60.0683,60.1464,18064.0
2023-03-27 15:30:00,61.59,61.61,61.33,61.51,105365.0,60.1464,60.166,59.8925,60.0683,105365.0
2023-03-28 09:30:00,61.36,62.14,61.36,61.92,13108.0,59.9218,60.6835,59.9218,60.4687,13108.0
2023-03-28 10:00:00,61.92,62.12,61.83,61.94,31277.0,60.4687,60.664,60.3808,60.4882,31277.0
2023-03-28 10:30:00,61.92,62.07,61.86,62.01,11398.0,60.4687,60.6152,60.4101,60.5566,11398.0
2023-03-28 11:00:00,62.01,62.29,61.92,62.21,64135.0,60.5566,60.83,60.4687,60.7519,64135.0
2023-03-28 11:30:00,62.21,62.23,62.13,62.19,9128.0,60.7519,60.7714,60.6738,60.7324,9128.0
2023-03-28 12:00:00,62.21,62.26,62.17,62.21,9432.0,60.7519,60.8007,60.7128,60.7519,9432.0
2023-03-28 12:30:00,62.19,62.28,62.16,62.2,8283.0,60.7324,60.8203,60.7031,60.7421,8283.0
2023-03-28 13:00:00,62.2,62.2,61.88,62.07,8561.0,60.7421,60.7421,60.4296,60.6152,8561.0
2023-03-28 13:30:00,62.09,62.13,61.93,61.96,8008.0,60.6347,60.6738,60.4785,60.5078,8008.0
2023-03-28 14:00:00,61.96,62.12,61.93,62.0,10220.0,60.5078,60.664,60.4785,60.5468,10220.0
2023-03-28 14:30:00,62.07,62.15,61.99,62.15,7914.0,60.6152,60.6933,60.5371,60.6933,7914.0
2023-03-28 15:00:00,62.15,62.23,62.05,62.06,12136.0,60.6933,60.7714,60.5957,60.6054,12136.0
2023-03-28 15:30:00,62.05,62.33,61.99,62.32,83380.0,60.5957,60.8691,60.5371,60.8593,83380.0
2023-03-29 09:30:00,62.54,62.56,62.21,62.48,5588.0,61.0742,61.0937,60.7519,61.0156,5588.0
2023-03-29 10:00:00,62.47,62.54,62.37,62.42,12636.0,61.0058,61.0742,60.9082,60.957,12636.0
2023-03-29 10:30:00,62.41,62.48,62.17,62.2,14390.0,60.9472,61.0156,60.7128,60.7421,14390.0
2023-03-29 11:00:00,62.22,62.34,62.14,62.14,7880.0,60.7617,60.8789,60.6835,60.6835,7880.0
2023-03-29 11:30:00,62.17,62.22,62.02,62.12,18212.0,60.7128,60.7617,60.5664,60.664,18212.0
2023-03-29 12:00:00,62.17,62.61,62.16,62.56,17261.0,60.7128,61.1425,60.7031,61.0937,17261.0
2023-03-29 12:30:00,62.58,62.61,62.47,62.59,8489.0,61.1132,61.1425,61.0058,61.123,8489.0
2023-03-29 13:00:00,62.6,62.77,62.57,62.75,14085.0,61.1328,61.2988,61.1035,61.2792,14085.0
2023-03-29 13:30:00,62.74,62.74,62.54,62.55,4788.0,61.2695,61.2695,61.0742,61.0839,4788.0
2023-03-29 14:00:00,62.57,62.65,62.54,62.59,7567.0,61.1035,61.1816,61.0742,61.123,7567.0
2023-03-29 14:30:00,62.6,62.74,62.6,62.73,10161.0,61.1328,61.2695,61.1328,61.2597,10161.0
2023-03-29 15:00:00,62.75,62.86,62.67,62.81,19765.0,61.2792,61.3867,61.2011,61.3378,19765.0
2023-03-29 15:30:00,62.76,62.84,62.65,62.8,73942.0,61.289,61.3671,61.1816,61.3281,73942.0
2023-03-30 09:30:00,62.99,63.5,62.79,63.35,17990.0,61.5136,62.0117,61.3183,61.8652,17990.0
2023-03-30 10:00:00,63.28,63.29,62.88,62.96,10992.0,61.7968,61.8066,61.4062,61.4843,10992.0
2023-03-30 10:30:00,62.99,62.99,62.72,62.72,14274.0,61.5136,61.5136,61.25,61.25,14274.0
2023-03-30 11:00:00,62.72,62.76,62.51,62.52,4831.0,61.25,61.289,61.0449,61.0546,4831.0
2023-03-30 11:30:00,62.5,62.5,62.3,62.35,3033.0,61.0351,61.0351,60.8398,60.8886,3033.0
2023-03-30 12:00:00,62.35,62.38,62.2,62.37,12514.0,60.8886,60.9179,60.7421,60.9082,12514.0
2023-03-30 12:30:00,62.38,62.47,62.29,62.41,4020.0,60.9179,61.0058,60.83,60.9472,4020.0
2023-03-30 13:00:00,62.41,62.49,62.4,62.41,4566.0,60.9472,61.0253,60.9375,60.9472,4566.0
2023-03-30 13:30:00,62.41,62.61,62.4,62.58,7620.0,60.9472,61.1425,60.9375,61.1132,7620.0
2023-03-30 14:00:00,62.58,62.71,62.58,62.69,5567.0,61.1132,61.2402,61.1132,61.2207,5567.0
2023-03-30 14:30:00,62.74,62.75,62.49,62.58,5775.0,61.2695,61.2792,61.0253,61.1132,5775.0
2023-03-30 15:00:00,62.55,62.57,62.4,62.4,5122.0,61.0839,61.1035,60.9375,60.9375,5122.0
2023-03-30 15:30:00,62.39,62.56,62.39,62.53,31487.0,60.9277,61.0937,60.9277,61.0644,31487.0
2023-03-31 09:30:00,62.85,63.03,62.8,62.85,10606.0,61.3769,61.5527,61.3281,61.3769,10606.0
2023-03-31 10:00:00,62.87,62.92,62.63,62.75,9069.0,61.3964,61.4453,61.1621,61.2792,9069.0
2023-03-31 10:30:00,62.78,62.95,62.72,62.95,6078.0,61.3085,61.4746,61.25,61.4746,6078.0
2023-03-31 11:00:00,62.96,63.12,62.94,62.94,16058.0,61.4843,61.6406,61.4648,61.4648,16058.0
2023-03-31 11:30:00,62.96,63.0,62.89,62.97,4160.0,61.4843,61.5234,61.416,61.4941,4160.0
2023-03-31 12:00:00,62.97,63.0,62.95,62.98,8408.0,61.4941,61.5234,61.4746,61.5039,8408.0
2023-03-31 12:30:00,62.93,62.95,62.77,62.79,6213.0,61.455,61.4746,61.2988,61.3183,6213.0
2023-03-31 13:00:00,62.8,62.81,62.73,62.78,4415.0,61.3281,61.3378,61.2597,61.3085,4415.0
2023-03-31 13:30:00,62.71,62.72,62.61,62.65,2966.0,61.2402,61.25,61.1425,61.1816,2966.0
2023-03-31 14:00:00,62.69,62.79,62.68,62.69,5656.0,61.2207,61.3183,61.2109,61.2207,5656.0
2023-03-31 14:30:00,62.65,62.85,62.62,62.84,8668.0,61.1816,61.3769,61.1523,61.3671,8668.0
2023-03-31 15:00:00,62.84,62.9,62.79,62.85,14089.0,61.3671,61.4257,61.3183,61.3769,14089.0
2023-03-31 15:30:00,62.87,63.05,62.71,63.05,55240.0,61.3964,61.5722,61.2402,61.5722,55240.0
2023-04-03 09:30:00,63.15,63.6,63.15,63.58,20156.0,61.6699,62.1093,61.6699,62.0898,20156.0
2023-04-03 10:00:00,63.62,63.8,63.52,63.71,8539.0,62.1289,62.3046,62.0312,62.2167,8539.0
2023-04-03 10:30:00,63.75,63.77,63.05,63.05,11303.0,62.2558,62.2753,61.5722,61.5722,11303.0
2023-04-03 11:00:00,63.09,63.16,63.04,63.16,6178.0,61.6113,61.6796,61.5625,61.6796,6178.0
2023-04-03 11:30:00,63.17,63.42,63.15,63.4,4941.0,61.6894,61.9335,61.6699,61.914,4941.0
2023-04-03 12:00:00,63.43,63.52,63.35,63.51,6657.0,61.9433,62.0312,61.8652,62.0214,6657.0
2023-04-03 12:30:00,63.46,63.5,63.35,63.35,4083.0,61.9726,62.0117,61.8652,61.8652,4083.0
2023-04-03 13:00:00,63.34,63.64,63.32,63.57,7547.0,61.8554,62.1484,61.8359,62.08,7547.0
2023-04-03 13:30:00,63.47,63.51,63.35,63.36,4328.0,61.9824,62.0214,61.8652,61.875,4328.0
2023-04-03 14:00:00,63.38,63.53,63.33,63.42,9948.0,61.8945,62.041,61.8457,61.9335,9948.0
2023-04-03 14:30:00,63.39,63.43,63.29,63.33,8261.0,61.9042,61.9433,61.8066,61.8457,8261.0
2023-04-03 15:00:00,63.33,63.49,63.31,63.45,11588.0,61.8457,62.0019,61.8261,61.9628,11588.0
2023-04-03 15:30:00,63.44,63.62,63.37,63.58,43357.0,61.9531,62.1289,61.8847,62.0898,43357.0
2023-04-04 09:30:00,63.63,63.71,63.21,63.39,11442.0,62.1386,62.2167,61.7285,61.9042,11442.0
2023-04-04 10:00:00,63.39,63.5,63.22,63.26,8500.0,61.9042,62.0117,61.7382,61.7773,8500.0
2023-04-04 10:30:00,63.23,63.25,62.74,62.74,17789.0,61.748,61.7675,61.2695,61.2695,17789.0
2023-04-04 11:00:00,62.72,62.83,62.49,62.7,10549.0,61.25,61.3574,61.0253,61.2304,10549.0
2023-04-04 11:30:00,62.74,62.82,62.72,62.75,23275.0,61.2695,61.3476,61.25,61.2792,23275.0
2023-04-04 12:00:00,62.75,62.92,62.61,62.87,27600.0,61.2792,61.4453,61.1425,61.3964,27600.0
2023-04-04 12:30:00,62.87,62.91,62.77,62.87,12044.0,61.3964,61.4355,61.2988,61.3964,12044.0
2023-04-04 13:00:00,62.9,62.92,62.84,62.86,6416.0,61.4257,61.4453,61.3671,61.3867,6416.0
2023-04-04 13:30:00,62.88,62.91,62.75,62.82,3044.0,61.4062,61.4355,61.2792,61.3476,3044.0
2023-04-04 14:00:00,62.79,62.83,62.76,62.77,5279.0,61.3183,61.3574,61.289,61.2988,5279.0
2023-04-04 14:30:00,62.8,62.85,62.69,62.75,4398.0,61.3281,61.3769,61.2207,61.2792,4398.0
2023-04-04 15:00:00,62.73,62.77,62.55,62.55,9677.0,61.2597,61.2988,61.0839,61.0839,9677.0
2023-04-04 15:30:00,62.55,62.72,62.42,62.71,39340.0,61.0839,61.25,60.957,61.2402,39340.0
2023-04-05 09:30:00,62.55,62.89,62.5,62.63,7886.0,61.0839,61.416,61.0351,61.1621,7886.0
2023-04-05 10:00:00,62.54,62.58,62.27,62.41,8604.0,61.0742,61.1132,60.8105,60.9472,8604.0
2023-04-05 10:30:00,62.47,62.56,62.3,62.3,3677.0,61.0058,61.0937,60.8398,60.8398,3677.0
2023-04-05 11:00:00,62.3,62.32,62.17,62.17,6955.0,60.8398,60.8593,60.7128,60.7128,6955.0
2023-04-05 11:30:00,62.16,62.24,62.09,62.09,3867.0,60.7031,60.7812,60.6347,60.6347,3867.0
2023-04-05 12:00:00,62.13,62.16,61.98,62.03,5291.0,60.6738,60.7031,60.5273,60.5761,5291.0
2023-04-05 12:30:00,62.01,62.09,61.96,62.05,6621.0,60.5566,60.6347,60.5078,60.5957,6621.0
2023-04-05 13:00:00,62.03,62.18,62.02,62.1,5682.0,60.5761,60.7226,60.5664,60.6445,5682.0
2023-04-05 13:30:00,62.1,62.14,61.99,62.14,3695.0,60.6445,60.6835,60.5371,60.6835,3695.0
2023-04-05 14:00:00,62.17,62.35,62.16,62.29,5952.0,60.7128,60.8886,60.7031,60.83,5952.0
2023-04-05 14:30:00,62.3,62.39,62.24,62.3,4258.0,60.8398,60.9277,60.7812,60.8398,4258.0
2023-04-05 15:00:00,62.28,62.34,62.19,62.34,5525.0,60.8203,60.8789,60.7324,60.8789,5525.0
2023-04-05 15:30:00,62.34,62.45,62.16,62.45,57509.0,60.8789,60.9863,60.7031,60.9863,57509.0
2023-04-06 09:30:00,62.5,62.79,62.45,62.64,13854.0,61.0351,61.3183,60.9863,61.1718,13854.0
2023-04-06 10:00:00,62.63,62.98,62.63,62.66,8316.0,61.1621,61.5039,61.1621,61.1914,8316.0
2023-04-06 10:30:00,62.64,62.65,62.36,62.37,4452.0,61.1718,61.1816,60.8984,60.9082,4452.0
2023-04-06 11:00:00,62.38,62.39,62.09,62.24,7104.0,60.9179,60.9277,60.6347,60.7812,7104.0
2023-04-06 11:30:00,62.23,62.3,62.11,62.28,5745.0,60.7714,60.8398,60.6542,60.8203,5745.0
2023-04-06 12:00:00,62.29,62.46,62.28,62.4,8692.0,60.83,60.996,60.8203,60.9375,8692.0
2023-04-06 12:30:00,62.4,62.43,62.31,62.31,9135.0,60.9375,60.9667,60.8496,60.8496,9135.0
2023-04-06 13:00:00,62.29,62.37,62.26,62.34,10049.0,60.83,60.9082,60.8007,60.8789,10049.0
2023-04-06 13:30:00,62.32,62.33,62.05,62.05,7775.0,60.8593,60.8691,60.5957,60.5957,7775.0
2023-04-06 14:00:00,62.05,62.31,62.01,62.27,20501.0,60.5957,60.8496,60.5566,60.8105,20501.0
2023-04-06 14:30:00,62.27,62.35,62.23,62.25,13235.0,60.8105,60.8886,60.7714,60.791,13235.0
2023-04-06 15:00:00,62.25,62.31,62.05,62.11,18285.0,60.791,60.8496,60.5957,60.6542,18285.0
2023-04-06 15:30:00,62.15,62.25,62.05,62.25,54056.0,60.6933,60.791,60.5957,60.791,54056.0
2023-04-10 09:30:00,62.14,62.77,62.14,62.52,16290.0,60.6835,61.2988,60.6835,61.0546,16290.0
2023-04-10 10:00:00,62.59,62.78,62.58,62.6,3583.0,61.123,61.3085,61.1132,61.1328,3583.0
2023-04-10 10:30:00,62.66,62.91,62.66,62.84,11260.0,61.1914,61.4355,61.1914,61.3671,11260.0
2023-04-10 11:00:00,62.81,62.93,62.72,62.93,3180.0,61.3378,61.455,61.25,61.455,3180.0
2023-04-10 11:30:00,62.96,62.98,62.74,62.76,7087.0,61.4843,61.5039,61.2695,61.289,7087.0
2023-04-10 12:00:00,62.77,62.82,62.75,62.79,3788.0,61.2988,61.3476,61.2792,61.3183,3788.0
2023-04-10 12:30:00,62.8,62.87,62.78,62.81,9079.0,61.3281,61.3964,61.3085,61.3378,9079.0
2023-04-10 13:00:00,62.82,62.85,62.74,62.74,3099.0,61.3476,61.3769,61.2695,61.2695,3099.0
2023-04-10 13:30:00,62.74,62.79,62.67,62.69,3802.0,61.2695,61.3183,61.2011,61.2207,3802.0
2023-04-10 14:00:00,62.68,62.77,62.68,62.76,3351.0,61.2109,61.2988,61.2109,61.289,3351.0
2023-04-10 14:30:00,62.77,62.78,62.67,62.78,4304.0,61.2988,61.3085,61.2011,61.3085,4304.0
2023-04-10 15:00:00,62.78,62.83,62.76,62.83,8447.0,61.3085,61.3574,61.289,61.3574,8447.0
2023-04-10 15:30:00,62.82,63.02,62.74,62.9,54207.0,61.3476,61.5429,61.2695,61.4257,54207.0
2023-04-11 09:30:00,63.07,63.32,63.06,63.15,6220.0,61.5917,61.8359,61.582,61.6699,6220.0
2023-04-11 10:00:00,63.19,63.38,63.15,63.2,3076.0,61.7089,61.8945,61.6699,61.7187,3076.0
2023-04-11 10:30:00,63.23,63.28,63.07,63.27,4236.0,61.748,61.7968,61.5917,61.7871,4236.0
2023-04-11 11:00:00,63.28,63.47,63.25,63.47,7254.0,61.7968,61.9824,61.7675,61.9824,7254.0
2023-04-11 11:30:00,63.46,63.68,63.35,63.44,21025.0,61.9726,62.1875,61.8652,61.9531,21025.0
2023-04-11 12:00:00,63.45,63.48,63.32,63.4,8046.0,61.9628,61.9921,61.8359,61.914,8046.0
2023-04-11 12:30:00,63.41,63.43,63.31,63.36,3751.0,61.9238,61.9433,61.8261,61.875,3751.0
2023-04-11 13:00:00,63.35,63.37,63.15,63.15,5232.0,61.8652,61.8847,61.6699,61.6699,5232.0
2023-04-11 13:30:00,63.16,63.24,63.14,63.24,6326.0,61.6796,61.7578,61.6601,61.7578,6326.0
2023-04-11 14:00:00,63.24,63.31,63.11,63.11,6163.0,61.7578,61.8261,61.6308,61.6308,6163.0
2023-04-11 14:30:00,63.11,63.3,63.1,63.12,8413.0,61.6308,61.8164,61.621,61.6406,8413.0
2023-04-11 15:00:00,63.11,63.18,63.06,63.1,8688.0,61.6308,61.6992,61.582,61.621,8688.0
2023-04-11 15:30:00,63.11,63.31,63.1,63.21,76340.0,61.6308,61.8261,61.621,61.7285,76340.0
2023-04-12 09:30:00,63.36,63.63,63.22,63.54,7491.0,61.875,62.1386,61.7382,62.0507,7491.0
2023-04-12 10:00:00,63.5,63.55,63.31,63.4,13833.0,62.0117,62.0605,61.8261,61.914,13833.0
2023-04-12 10:30:00,63.37,63.37,63.15,63.15,5135.0,61.8847,61.8847,61.6699,61.6699,5135.0
2023-04-12 11:00:00,63.22,63.24,63.04,63.22,7522.0,61.7382,61.7578,61.5625,61.7382,7522.0
2023-04-12 11:30:00,63.22,63.48,63.16,63.45,12618.0,61.7382,61.9921,61.6796,61.9628,12618.0
2023-04-12 12:00:00,63.44,63.67,63.36,63.65,23335.0,61.9531,62.1777,61.875,62.1582,23335.0
2023-04-12 12:30:00,63.64,63.72,63.63,63.66,6370.0,62.1484,62.2265,62.1386,62.1679,6370.0
2023-04-12 13:00:00,63.69,63.91,63.69,63.88,9813.0,62.1972,62.4121,62.1972,62.3828,9813.0
2023-04-12 13:30:00,63.91,63.97,63.84,63.9,17715.0,62.4121,62.4707,62.3437,62.4023,17715.0
2023-04-12 14:00:00,63.9,64.11,63.84,63.88,64695.0,62.4023,62.6074,62.3437,62.3828,64695.0
2023-04-12 14:30:00,63.88,64.01,63.82,63.97,31090.0,62.3828,62.5097,62.3242,62.4707,31090.0
2023-04-12 15:00:00,63.97,64.02,63.86,63.89,18286.0,62.4707,62.5195,62.3632,62.3925,18286.0
2023-04-12 15:30:00,63.89,64.12,63.87,63.92,81026.0,62.3925,62.6171,62.373,62.4218,81026.0
2023-04-13 09:30:00,64.09,64.12,63.59,63.66,9066.0,62.5878,62.6171,62.0996,62.1679,9066.0
2023-04-13 10:00:00,63.66,63.75,63.6,63.63,8272.0,62.1679,62.2558,62.1093,62.1386,8272.0
2023-04-13 10:30:00,63.58,63.63,63.36,63.54,11582.0,62.0898,62.1386,61.875,62.0507,11582.0
2023-04-13 11:00:00,63.55,63.66,63.55,63.63,5691.0,62.0605,62.1679,62.0605,62.1386,5691.0
2023-04-13 11:30:00,63.68,63.8,63.65,63.78,5438.0,62.1875,62.3046,62.1582,62.2851,5438.0
2023-04-13 12:00:00,63.83,63.86,63.75,63.76,4432.0,62.3339,62.3632,62.2558,62.2656,4432.0
2023-04-13 12:30:00,63.78,64.65,63.76,64.18,206758.0,62.2851,63.1347,62.2656,62.6757,206758.0
2023-04-13 13:00:00,64.18,64.49,64.08,64.38,25199.0,62.6757,62.9785,62.5781,62.871,25199.0
2023-04-13 13:30:00,64.37,64.58,64.36,64.58,7918.0,62.8613,63.0664,62.8515,63.0664,7918.0
2023-04-13 14:00:00,64.6,64.72,64.55,64.68,11927.0,63.0859,63.2031,63.0371,63.164,11927.0
2023-04-13 14:30:00,64.69,64.82,64.67,64.81,11443.0,63.1738,63.3007,63.1542,63.291,11443.0
2023-04-13 15:00:00,64.81,64.86,64.49,64.63,29954.0,63.291,63.3398,62.9785,63.1152,29954.0
2023-04-13 15:30:00,64.66,64.81,64.52,64.77,39037.0,63.1445,63.291,63.0078,63.2519,39037.0
2023-04-14 09:30:00,64.38,64.7,64.35,64.68,13033.0,62.871,63.1835,62.8417,63.164,13033.0
2023-04-14 10:00:00,64.68,64.85,64.36,64.55,12648.0,63.164,63.33,62.8515,63.0371,12648.0
2023-04-14 10:30:00,64.55,64.68,64.53,64.67,5948.0,63.0371,63.164,63.0175,63.1542,5948.0
2023-04-14 11:00:00,64.62,64.62,64.27,64.29,4530.0,63.1054,63.1054,62.7636,62.7832,4530.0
2023-04-14 11:30:00,64.35,64.39,64.19,64.26,7017.0,62.8417,62.8808,62.6855,62.7539,7017.0
2023-04-14 12:00:00,64.24,64.28,64.1,64.14,4769.0,62.7343,62.7734,62.5976,62.6367,4769.0
2023-04-14 12:30:00,64.1,64.13,63.98,64.13,8208.0,62.5976,62.6269,62.4804,62.6269,8208.0
2023-04-14 13:00:00,64.1,64.2,64.0,64.03,13854.0,62.5976,62.6953,62.5,62.5292,13854.0
2023-04-14 13:30:00,64.0,64.1,63.93,64.05,4394.0,62.5,62.5976,62.4316,62.5488,4394.0
2023-04-14 14:00:00,64.04,64.12,63.99,64.07,5926.0,62.539,62.6171,62.4902,62.5683,5926.0
2023-04-14 14:30:00,64.09,64.15,64.07,64.12,10542.0,62.5878,62.6464,62.5683,62.6171,10542.0
2023-04-14 15:00:00,64.12,64.22,63.9,64.09,23216.0,62.6171,62.7148,62.4023,62.5878,23216.0
2023-04-14 15:30:00,64.07,64.22,64.02,64.06,59208.0,62.5683,62.7148,62.5195,62.5585,59208.0
2023-04-17 09:30:00,64.11,64.38,64.01,64.23,12595.0,62.6074,62.871,62.5097,62.7246,12595.0
2023-04-17 10:00:00,64.21,64.28,64.1,64.23,11923.0,62.705,62.7734,62.5976,62.7246,11923.0
2023-04-17 10:30:00,64.2,64.21,63.99,64.0,6042.0,62.6953,62.705,62.4902,62.5,6042.0
2023-04-17 11:00:00,64.03,64.12,64.01,64.06,4208.0,62.5292,62.6171,62.5097,62.5585,4208.0
2023-04-17 11:30:00,64.06,64.12,63.93,64.08,10253.0,62.5585,62.6171,62.4316,62.5781,10253.0
2023-04-17 12:00:00,64.05,64.13,64.05,64.06,5129.0,62.5488,62.6269,62.5488,62.5585,5129.0
2023-04-17 12:30:00,64.09,64.11,63.98,64.1,10580.0,62.5878,62.6074,62.4804,62.5976,10580.0
2023-04-17 13:00:00,64.09,64.1,64.0,64.04,5335.0,62.5878,62.5976,62.5,62.539,5335.0
2023-04-17 13:30:00,64.03,64.04,63.82,63.83,18765.0,62.5292,62.539,62.3242,62.3339,18765.0
2023-04-17 14:00:00,63.8,63.93,63.76,63.92,4354.0,62.3046,62.4316,62.2656,62.4218,4354.0
2023-04-17 14:30:00,63.92,64.12,63.89,64.09,4273.0,62.4218,62.6171,62.3925,62.5878,4273.0
2023-04-17 15:00:00,64.12,64.13,64.06,64.1,6792.0,62.6171,62.6269,62.5585,62.5976,6792.0
2023-04-17 15:30:00,64.09,64.12,63.95,64.05,26578.0,62.5878,62.6171,62.4511,62.5488,26578.0
2023-04-18 09:30:00,64.53,64.95,64.2,64.68,105908.0,63.0175,63.4277,62.6953,63.164,105908.0
2023-04-18 10:00:00,64.69,64.78,64.55,64.62,57411.0,63.1738,63.2617,63.0371,63.1054,57411.0
2023-04-18 10:30:00,64.62,64.75,64.47,64.48,14033.0,63.1054,63.2324,62.9589,62.9687,14033.0
2023-04-18 11:00:00,64.51,64.56,64.13,64.31,13029.0,62.998,63.0468,62.6269,62.8027,13029.0
2023-04-18 11:30:00,64.35,64.37,64.18,64.2,9761.0,62.8417,62.8613,62.6757,62.6953,9761.0
2023-04-18 12:00:00,64.2,64.33,64.2,64.2,10437.0,62.6953,62.8222,62.6953,62.6953,10437.0
2023-04-18 12:30:00,64.18,64.25,64.11,64.13,5860.0,62.6757,62.7441,62.6074,62.6269,5860.0
2023-04-18 13:00:00,64.11,64.3,64.09,64.28,12837.0,62.6074,62.7929,62.5878,62.7734,12837.0
2023-04-18 13:30:00,64.26,64.41,64.24,64.38,7181.0,62.7539,62.9003,62.7343,62.871,7181.0
2023-04-18 14:00:00,64.41,64.54,64.38,64.52,11243.0,62.9003,63.0273,62.871,63.0078,11243.0
2023-04-18 14:30:00,64.47,64.51,64.28,64.4,12663.0,62.9589,62.998,62.7734,62.8906,12663.0
2023-04-18 15:00:00,64.42,64.43,64.33,64.39,12778.0,62.9101,62.9199,62.8222,62.8808,12778.0
2023-04-18 15:30:00,64.4,64.48,64.33,64.37,56289.0,62.8906,62.9687,62.8222,62.8613,56289.0
2023-04-19 09:30:00,64.37,64.4,63.9,64.06,13019.0,62.8613,62.8906,62.4023,62.5585,13019.0
2023-04-19 10:00:00,64.06,64.25,63.95,64.08,20828.0,62.5585,62.7441,62.4511,62.5781,20828.0
2023-04-19 10:30:00,64.06,64.19,63.89,64.07,16265.0,62.5585,62.6855,62.3925,62.5683,16265.0
2023-04-19 11:00:00,64.04,64.1,63.91,63.96,6362.0,62.539,62.5976,62.4121,62.4609,6362.0
2023-04-19 11:30:00,63.93,63.95,63.85,63.88,5726.0,62.4316,62.4511,62.3535,62.3828,5726.0
2023-04-19 12:00:00,63.93,64.03,63.9,64.02,4577.0,62.4316,62.5292,62.4023,62.5195,4577.0
2023-04-19 12:30:00,64.01,64.12,64.01,64.12,6075.0,62.5097,62.6171,62.5097,62.6171,6075.0
2023-04-19 13:00:00,64.14,64.28,64.05,64.28,22323.0,62.6367,62.7734,62.5488,62.7734,22323.0
2023-04-19 13:30:00,64.3,64.38,64.19,64.38,14809.0,62.7929,62.871,62.6855,62.871,14809.0
2023-04-19 14:00:00,64.38,64.42,64.09,64.14,9173.0,62.871,62.9101,62.5878,62.6367,9173.0
2023-04-19 14:30:00,64.15,64.23,64.13,64.17,17826.0,62.6464,62.7246,62.6269,62.666,17826.0
2023-04-19 15:00:00,64.17,64.2,64.1,64.12,23804.0,62.666,62.6953,62.5976,62.6171,23804.0
2023-04-19 15:30:00,64.11,64.16,63.99,64.05,45908.0,62.6074,62.6562,62.4902,62.5488,45908.0
2023-04-20 09:30:00,63.86,64.01,63.57,63.62,15588.0,62.3632,62.5097,62.08,62.1289,15588.0
2023-04-20 10:00:00,63.7,63.81,63.55,63.76,19080.0,62.207,62.3144,62.0605,62.2656,19080.0
2023-04-20 10:30:00,63.8,64.0,63.77,64.0,20883.0,62.3046,62.5,62.2753,62.5,20883.0
2023-04-20 11:00:00,64.0,64.05,63.9,63.92,12784.0,62.5,62.5488,62.4023,62.4218,12784.0
2023-04-20 11:30:00,63.9,63.98,63.89,63.9,11358.0,62.4023,62.4804,62.3925,62.4023,11358.0
2023-04-20 12:00:00,63.92,64.11,63.9,64.04,11730.0,62.4218,62.6074,62.4023,62.539,11730.0
2023-04-20 12:30:00,64.06,64.11,63.99,64.03,5272.0,62.5585,62.6074,62.4902,62.5292,5272.0
2023-04-20 13:00:00,64.02,64.07,63.98,64.02,7089.0,62.5195,62.5683,62.4804,62.5195,7089.0
2023-04-20 13:30:00,64.03,64.07,63.96,63.97,7154.0,62.5292,62.5683,62.4609,62.4707,7154.0
2023-04-20 14:00:00,63.96,64.01,63.9,63.9,9266.0,62.4609,62.5097,62.4023,62.4023,9266.0
2023-04-20 14:30:00,63.9,63.9,63.58,63.68,17203.0,62.4023,62.4023,62.0898,62.1875,17203.0
2023-04-20 15:00:00,63.69,63.81,63.65,63.73,17710.0,62.1972,62.3144,62.1582,62.2363,17710.0
2023-04-20 15:30:00,63.74,63.95,63.74,63.81,53781.0,62.246,62.4511,62.246,62.3144,53781.0
2023-04-21 09:30:00,63.93,64.05,63.36,63.38,12179.0,62.4316,62.5488,61.875,61.8945,12179.0
2023-04-21 10:00:00,63.41,63.79,63.4,63.58,10787.0,61.9238,62.2949,61.914,62.0898,10787.0
2023-04-21 10:30:00,63.58,63.66,63.24,63.24,27455.0,62.0898,62.1679,61.7578,61.7578,27455.0
2023-04-21 11:00:00,63.2,63.4,63.15,63.18,11544.0,61.7187,61.914,61.6699,61.6992,11544.0
2023-04-21 11:30:00,63.21,63.32,63.19,63.26,18956.0,61.7285,61.8359,61.7089,61.7773,18956.0
2023-04-21 12:00:00,63.26,63.31,63.21,63.25,11455.0,61.7773,61.8261,61.7285,61.7675,11455.0
2023-04-21 12:30:00,63.26,63.31,63.2,63.26,14027.0,61.7773,61.8261,61.7187,61.7773,14027.0
2023-04-21 13:00:00,63.29,63.34,63.25,63.28,16994.0,61.8066,61.8554,61.7675,61.7968,16994.0
2023-04-21 13:30:00,63.3,63.46,63.27,63.34,45214.0,61.8164,61.9726,61.7871,61.8554,45214.0
2023-04-21 14:00:00,63.35,63.54,63.33,63.46,17395.0,61.8652,62.0507,61.8457,61.9726,17395.0
2023-04-21 14:30:00,63.47,63.8,63.37,63.7,21480.0,61.9824,62.3046,61.8847,62.207,21480.0
2023-04-21 15:00:00,63.73,63.73,63.52,63.65,12253.0,62.2363,62.2363,62.0312,62.1582,12253.0
2023-04-21 15:30:00,63.65,63.94,63.64,63.93,57551.0,62.1582,62.4414,62.1484,62.4316,57551.0
2023-04-24 09:30:00,63.94,64.01,63.63,63.77,9129.0,62.4414,62.5097,62.1386,62.2753,9129.0
2023-04-24 10:00:00,63.74,64.2,63.74,64.13,12748.0,62.246,62.6953,62.246,62.6269,12748.0
2023-04-24 10:30:00,64.2,64.23,64.02,64.19,20824.0,62.6953,62.7246,62.5195,62.6855,20824.0
2023-04-24 11:00:00,64.19,64.28,64.12,64.17,9519.0,62.6855,62.7734,62.6171,62.666,9519.0
2023-04-24 11:30:00,64.17,64.2,63.96,63.97,17226.0,62.666,62.6953,62.4609,62.4707,17226.0
2023-04-24 12:00:00,64.0,64.03,63.92,64.03,8512.0,62.5,62.5292,62.4218,62.5292,8512.0
2023-04-24 12:30:00,64.0,64.1,63.84,63.92,7052.0,62.5,62.5976,62.3437,62.4218,7052.0
2023-04-24 13:00:00,63.92,63.98,63.89,63.98,5159.0,62.4218,62.4804,62.3925,62.4804,5159.0
2023-04-24 13:30:00,64.0,64.06,63.96,64.0,23753.0,62.5,62.5585,62.4609,62.5,23753.0
2023-04-24 14:00:00,64.0,64.0,63.91,64.0,15474.0,62.5,62.5,62.4121,62.5,15474.0
2023-04-24 14:30:00,64.0,64.15,63.91,64.15,23482.0,62.5,62.6464,62.4121,62.6464,23482.0
2023-04-24 15:00:00,64.15,64.27,64.12,64.15,22749.0,62.6464,62.7636,62.6171,62.6464,22749.0
2023-04-24 15:30:00,64.15,64.24,64.08,64.2,81438.0,62.6464,62.7343,62.5781,62.6953,81438.0
2023-04-25 09:30:00,63.99,64.15,63.64,64.02,29431.0,62.4902,62.6464,62.1484,62.5195,29431.0
2023-04-25 10:00:00,64.03,64.06,63.89,63.95,9338.0,62.5292,62.5585,62.3925,62.4511,9338.0
2023-04-25 10:30:00,63.96,63.97,63.71,63.92,29335.0,62.4609,62.4707,62.2167,62.4218,29335.0
2023-04-25 11:00:00,63.93,63.93,63.74,63.78,11854.0,62.4316,62.4316,62.246,62.2851,11854.0
2023-04-25 11:30:00,63.79,63.91,63.76,63.79,33418.0,62.2949,62.4121,62.2656,62.2949,33418.0
2023-04-25 12:00:00,63.78,63.78,63.6,63.61,8885.0,62.2851,62.2851,62.1093,62.1191,8885.0
2023-04-25 12:30:00,63.61,63.66,63.54,63.56,6693.0,62.1191,62.1679,62.0507,62.0703,6693.0
2023-04-25 13:00:00,63.55,63.56,63.18,63.19,10533.0,62.0605,62.0703,61.6992,61.7089,10533.0
2023-04-25 13:30:00,63.19,63.49,63.16,63.45,9388.0,61.7089,62.0019,61.6796,61.9628,9388.0
2023-04-25 14:00:00,63.44,63.71,63.41,63.71,18973.0,61.9531,62.2167,61.9238,62.2167,18973.0
2023-04-25 14:30:00,63.7,63.8,63.56,63.56,10860.0,62.207,62.3046,62.0703,62.0703,10860.0
2023-04-25 15:00:00,63.56,63.61,63.51,63.55,17054.0,62.0703,62.1191,62.0214,62.0605,17054.0
2023-04-25 15:30:00,63.55,63.55,63.26,63.28,72312.0,62.0605,62.0605,61.7773,61.7968,72312.0
2023-04-26 09:30:00,63.17,63.33,63.01,63.12,83541.0,61.6894,61.8457,61.5332,61.6406,83541.0
2023-04-26 10:00:00,63.1,63.28,63.05,63.28,58099.0,61.621,61.7968,61.5722,61.7968,58099.0
2023-04-26 10:30:00,63.29,63.64,63.26,63.62,27905.0,61.8066,62.1484,61.7773,62.1289,27905.0
2023-04-26 11:00:00,63.65,63.83,63.59,63.65,50451.0,62.1582,62.3339,62.0996,62.1582,50451.0
2023-04-26 11:30:00,63.65,63.71,63.32,63.33,19365.0,62.1582,62.2167,61.8359,61.8457,19365.0
2023-04-26 12:00:00,63.33,63.51,63.32,63.44,10773.0,61.8457,62.0214,61.8359,61.9531,10773.0
2023-04-26 12:30:00,63.43,63.68,63.42,63.67,11037.0,61.9433,62.1875,61.9335,62.1777,11037.0
2023-04-26 13:00:00,63.66,63.66,63.55,63.55,16436.0,62.1679,62.1679,62.0605,62.0605,16436.0
2023-04-26 13:30:00,63.55,63.61,63.46,63.52,8749.0,62.0605,62.1191,61.9726,62.0312,8749.0
2023-04-26 14:00:00,63.51,63.56,63.42,63.55,21365.0,62.0214,62.0703,61.9335,62.0605,21365.0
2023-04-26 14:30:00,63.55,63.56,63.39,63.49,26965.0,62.0605,62.0703,61.9042,62.0019,26965.0
2023-04-26 15:00:00,63.49,63.57,63.38,63.51,49407.0,62.0019,62.08,61.8945,62.0214,49407.0
2023-04-26 15:30:00,63.5,63.56,63.25,63.37,79596.0,62.0117,62.0703,61.7675,61.8847,79596.0
2023-04-27 09:30:00,63.34,63.87,63.28,63.69,19538.0,61.8554,62.373,61.7968,62.1972,19538.0
2023-04-27 10:00:00,63.76,64.03,63.59,63.99,17401.0,62.2656,62.5292,62.0996,62.4902,17401.0
2023-04-27 10:30:00,64.03,64.04,63.78,63.82,8991.0,62.5292,62.539,62.2851,62.3242,8991.0
2023-04-27 11:00:00,63.83,63.87,63.65,63.86,12886.0,62.3339,62.373,62.1582,62.3632,12886.0
2023-04-27 11:30:00,63.87,63.97,63.79,63.96,5514.0,62.373,62.4707,62.2949,62.4609,5514.0
2023-04-27 12:00:00,63.96,64.04,63.85,64.03,18006.0,62.4609,62.539,62.3535,62.5292,18006.0
2023-04-27 12:30:00,64.05,64.05,63.95,64.05,4875.0,62.5488,62.5488,62.4511,62.5488,4875.0
2023-04-27 13:00:00,64.04,64.04,63.87,63.87,18979.0,62.539,62.539,62.373,62.373,18979.0
2023-04-27 13:30:00,63.87,64.09,63.87,63.95,15282.0,62.373,62.5878,62.373,62.4511,15282.0
2023-04-27 14:00:00,63.95,64.07,63.95,64.06,20650.0,62.4511,62.5683,62.4511,62.5585,20650.0
2023-04-27 14:30:00,64.09,64.19,64.02,64.19,15782.0,62.5878,62.6855,62.5195,62.6855,15782.0
2023-04-27 15:00:00,64.2,64.26,64.15,64.15,6776.0,62.6953,62.7539,62.6464,62.6464,6776.0
2023-04-27 15:30:00,64.14,64.22,64.03,64.2,54021.0,62.6367,62.7148,62.5292,62.6953,54021.0
2023-04-28 09:30:00,64.2,64.66,64.11,64.45,14324.0,62.6953,63.1445,62.6074,62.9394,14324.0
2023-04-28 10:00:00,64.43,64.6,64.37,64.42,20024.0,62.9199,63.0859,62.8613,62.9101,20024.0
2023-04-28 10:30:00,64.45,64.55,64.34,64.35,18245.0,62.9394,63.0371,62.832,62.8417,18245.0
2023-04-28 11:00:00,64.34,64.52,64.2,64.48,9207.0,62.832,63.0078,62.6953,62.9687,9207.0
2023-04-28 11:30:00,64.5,64.56,64.42,64.51,10385.0,62.9882,63.0468,62.9101,62.998,10385.0
2023-04-28 12:00:00,64.54,64.57,64.46,64.56,4913.0,63.0273,63.0566,62.9492,63.0468,4913.0
2023-04-28 12:30:00,64.55,64.6,64.46,64.58,19390.0,63.0371,63.0859,62.9492,63.0664,19390.0
2023-04-28 13:00:00,64.6,64.76,64.56,64.74,22842.0,63.0859,63.2421,63.0468,63.2226,22842.0
2023-04-28 13:30:00,64.74,64.83,64.7,64.78,13841.0,63.2226,63.3105,63.1835,63.2617,13841.0
2023-04-28 14:00:00,64.77,64.91,64.62,64.64,23757.0,63.2519,63.3886,63.1054,63.1249,23757.0
2023-04-28 14:30:00,64.65,64.68,64.56,64.68,14368.0,63.1347,63.164,63.0468,63.164,14368.0
2023-04-28 15:00:00,64.67,64.73,64.56,64.59,17738.0,63.1542,63.2128,63.0468,63.0761,17738.0
2023-04-28 15:30:00,64.59,64.63,64.43,64.61,66777.0,63.0761,63.1152,62.9199,63.0957,66777.0
2023-05-01 09:30:00,64.6,64.89,64.39,64.77,8918.0,63.0859,63.3691,62.8808,63.2519,8918.0
2023-05-01 10:00:00,64.73,64.89,64.5,64.73,19208.0,63.2128,63.3691,62.9882,63.2128,19208.0
2023-05-01 10:30:00,64.74,65.18,64.7,65.09,10996.0,63.2226,63.6523,63.1835,63.5644,10996.0
2023-05-01 11:00:00,65.16,65.26,65.03,65.14,10883.0,63.6328,63.7304,63.5058,63.6132,10883.0
2023-05-01 11:30:00,65.17,65.26,65.14,65.17,8431.0,63.6425,63.7304,63.6132,63.6425,8431.0
2023-05-01 12:00:00,65.16,65.21,64.99,65.14,20444.0,63.6328,63.6816,63.4667,63.6132,20444.0
2023-05-01 12:30:00,65.11,65.3,65.11,65.17,16866.0,63.5839,63.7695,63.5839,63.6425,16866.0
2023-05-01 13:00:00,65.18,65.18,64.99,64.99,7037.0,63.6523,63.6523,63.4667,63.4667,7037.0
2023-05-01 13:30:00,64.96,65.01,64.9,65.01,5099.0,63.4374,63.4863,63.3789,63.4863,5099.0
2023-05-01 14:00:00,64.99,64.99,64.86,64.92,5663.0,63.4667,63.4667,63.3398,63.3984,5663.0
2023-05-01 14:30:00,64.96,64.98,64.8,64.85,8043.0,63.4374,63.457,63.2812,63.33,8043.0
2023-05-01 15:00:00,64.86,64.9,64.78,64.89,8749.0,63.3398,63.3789,63.2617,63.3691,8749.0
2023-05-01 15:30:00,64.9,64.93,64.48,64.69,100915.0,63.3789,63.4082,62.9687,63.1738,100915.0
2023-05-02 09:30:00,64.62,64.67,64.25,64.42,14489.0,63.1054,63.1542,62.7441,62.9101,14489.0
2023-05-02 10:00:00,64.34,64.34,63.79,63.81,8837.0,62.832,62.832,62.2949,62.3144,8837.0
2023-05-02 10:30:00,63.81,63.85,63.54,63.66,12712.0,62.3144,62.3535,62.0507,62.1679,12712.0
2023-05-02 11:00:00,63.61,63.72,63.48,63.57,9555.0,62.1191,62.2265,61.9921,62.08,9555.0
2023-05-02 11:30:00,63.55,63.74,63.52,63.53,7767.0,62.0605,62.246,62.0312,62.041,7767.0
2023-05-02 12:00:00,63.58,63.68,63.51,63.57,7055.0,62.0898,62.1875,62.0214,62.08,7055.0
2023-05-02 12:30:00,63.56,63.8,63.47,63.72,6880.0,62.0703,62.3046,61.9824,62.2265,6880.0
2023-05-02 13:00:00,63.72,63.8,63.65,63.72,11361.0,62.2265,62.3046,62.1582,62.2265,11361.0
2023-05-02 13:30:00,63.72,64.01,63.69,63.99,15207.0,62.2265,62.5097,62.1972,62.4902,15207.0
2023-05-02 14:00:00,63.99,64.16,63.92,64.16,15494.0,62.4902,62.6562,62.4218,62.6562,15494.0
2023-05-02 14:30:00,64.18,64.3,64.09,64.23,15909.0,62.6757,62.7929,62.5878,62.7246,15909.0
2023-05-02 15:00:00,64.26,64.26,64.11,64.17,9634.0,62.7539,62.7539,62.6074,62.666,9634.0
2023-05-02 15:30:00,64.17,64.35,64.1,64.24,47357.0,62.666,62.8417,62.5976,62.7343,47357.0
2023-05-03 09:30:00,64.46,64.92,64.46,64.86,19004.0,62.9492,63.3984,62.9492,63.3398,19004.0
2023-05-03 10:00:00,64.92,65.1,64.75,65.02,28414.0,63.3984,63.5742,63.2324,63.496,28414.0
2023-05-03 10:30:00,65.02,65.21,64.99,65.12,19300.0,63.496,63.6816,63.4667,63.5937,19300.0
2023-05-03 11:00:00,65.09,65.22,64.94,65.01,42515.0,63.5644,63.6914,63.4179,63.4863,42515.0
2023-05-03 11:30:00,65.02,65.24,65.0,65.23,24864.0,63.496,63.7109,63.4765,63.7011,24864.0
2023-05-03 12:00:00,65.25,65.45,65.24,65.45,5340.0,63.7207,63.916,63.7109,63.916,5340.0
2023-05-03 12:30:00,65.45,65.46,65.33,65.44,4467.0,63.916,63.9257,63.7988,63.9062,4467.0
2023-05-03 13:00:00,65.5,65.66,65.39,65.66,20770.0,63.9648,64.121,63.8574,64.121,20770.0
2023-05-03 13:30:00,65.69,65.69,65.3,65.3,9496.0,64.1503,64.1503,63.7695,63.7695,9496.0
2023-05-03 14:00:00,65.16,65.32,65.07,65.22,11149.0,63.6328,63.789,63.5449,63.6914,11149.0
2023-05-03 14:30:00,65.19,65.33,64.97,65.11,10469.0,63.6621,63.7988,63.4472,63.5839,10469.0
2023-05-03 15:00:00,65.18,65.19,64.73,64.9,13820.0,63.6523,63.6621,63.2128,63.3789,13820.0
2023-05-03 15:30:00,64.88,65.05,64.79,64.79,81672.0,63.3593,63.5253,63.2714,63.2714,81672.0
2023-05-04 09:30:00,64.6,64.73,63.72,63.72,21487.0,63.0859,63.2128,62.2265,62.2265,21487.0
2023-05-04 10:00:00,63.67,63.76,63.4,63.48,19872.0,62.1777,62.2656,61.914,61.9921,19872.0
2023-05-04 10:30:00,63.42,63.59,63.29,63.51,8268.0,61.9335,62.0996,61.8066,62.0214,8268.0
2023-05-04 11:00:00,63.52,63.93,63.28,63.28,12552.0,62.0312,62.4316,61.7968,61.7968,12552.0
2023-05-04 11:30:00,63.27,63.32,63.02,63.21,38760.0,61.7871,61.8359,61.5429,61.7285,38760.0
2023-05-04 12:00:00,63.24,63.41,63.06,63.41,21328.0,61.7578,61.9238,61.582,61.9238,21328.0
2023-05-04 12:30:00,63.41,63.55,63.34,63.51,18084.0,61.9238,62.0605,61.8554,62.0214,18084.0
2023-05-04 13:00:00,63.5,63.88,63.5,63.78,18304.0,62.0117,62.3828,62.0117,62.2851,18304.0
2023-05-04 13:30:00,63.94,63.95,63.67,63.79,6063.0,62.4414,62.4511,62.1777,62.2949,6063.0
2023-05-04 14:00:00,63.8,63.92,63.75,63.84,6377.0,62.3046,62.4218,62.2558,62.3437,6377.0
2023-05-04 14:30:00,63.83,64.09,63.76,64.09,18466.0,62.3339,62.5878,62.2656,62.5878,18466.0
2023-05-04 15:00:00,64.11,64.19,63.89,64.13,24804.0,62.6074,62.6855,62.3925,62.6269,24804.0
2023-05-04 15:30:00,64.13,64.35,64.04,64.12,54451.0,62.6269,62.8417,62.539,62.6171,54451.0
2023-05-05 09:30:00,64.36,65.0,64.25,64.7,36839.0,62.8515,63.4765,62.7441,63.1835,36839.0
2023-05-05 10:00:00,64.7,65.13,64.63,65.01,21796.0,63.1835,63.6035,63.1152,63.4863,21796.0
2023-05-05 10:30:00,65.01,65.5,65.01,65.16,74323.0,63.4863,63.9648,63.4863,63.6328,74323.0
2023-05-05 11:00:00,65.17,65.17,64.64,64.84,10167.0,63.6425,63.6425,63.1249,63.3203,10167.0
2023-05-05 11:30:00,64.8,64.84,64.74,64.77,9624.0,63.2812,63.3203,63.2226,63.2519,9624.0
2023-05-05 12:00:00,64.8,64.84,64.63,64.82,19264.0,63.2812,63.3203,63.1152,63.3007,19264.0
2023-05-05 12:30:00,64.8,64.85,64.64,64.8,29047.0,63.2812,63.33,63.1249,63.2812,29047.0
2023-05-05 13:00:00,64.81,64.93,64.77,64.93,11736.0,63.291,63.4082,63.2519,63.4082,11736.0
2023-05-05 13:30:00,64.95,65.03,64.94,65.03,7869.0,63.4277,63.5058,63.4179,63.5058,7869.0
2023-05-05 14:00:00,65.08,65.16,65.02,65.15,7782.0,63.5546,63.6328,63.496,63.623,7782.0
2023-05-05 14:30:00,65.14,65.32,65.14,65.21,18216.0,63.6132,63.789,63.6132,63.6816,18216.0
2023-05-05 15:00:00,65.21,65.25,64.97,65.04,25801.0,63.6816,63.7207,63.4472,63.5156,25801.0
2023-05-05 15:30:00,65.03,65.26,65.03,65.23,89930.0,63.5058,63.7304,63.5058,63.7011,89930.0
2023-05-08 09:30:00,65.21,65.49,64.93,65.49,22861.0,63.6816,63.955,63.4082,63.955,22861.0
2023-05-08 10:00:00,65.67,65.67,65.12,65.22,17934.0,64.1308,64.1308,63.5937,63.6914,17934.0
2023-05-08 10:30:00,65.23,65.34,64.98,65.14,20556.0,63.7011,63.8085,63.457,63.6132,20556.0
2023-05-08 11:00:00,65.11,65.18,64.9,64.9,10255.0,63.5839,63.6523,63.3789,63.3789,10255.0
2023-05-08 11:30:00,64.89,64.99,64.78,64.92,13306.0,63.3691,63.4667,63.2617,63.3984,13306.0
2023-05-08 12:00:00,64.91,64.94,64.74,64.74,9677.0,63.3886,63.4179,63.2226,63.2226,9677.0
2023-05-08 12:30:00,64.75,64.84,64.59,64.84,14233.0,63.2324,63.3203,63.0761,63.3203,14233.0
2023-05-08 13:00:00,64.81,64.94,64.81,64.87,6768.0,63.291,63.4179,63.291,63.3496,6768.0
2023-05-08 13:30:00,64.87,64.98,64.85,64.88,9415.0,63.3496,63.457,63.33,63.3593,9415.0
2023-05-08 14:00:00,64.86,64.96,64.65,64.9,22694.0,63.3398,63.4374,63.1347,63.3789,22694.0
2023-05-08 14:30:00,64.92,65.02,64.85,64.86,16411.0,63.3984,63.496,63.33,63.3398,16411.0
2023-05-08 15:00:00,64.86,64.91,64.78,64.83,25411.0,63.3398,63.3886,63.2617,63.3105,25411.0
2023-05-08 15:30:00,64.83,65.1,64.81,65.1,85453.0,63.3105,63.5742,63.291,63.5742,85453.0
2023-05-09 09:30:00,65.57,66.27,64.33,66.16,57892.0,64.0332,64.7167,62.8222,64.6093,57892.0
2023-05-09 10:00:00,66.2,66.57,65.61,66.31,97510.0,64.6484,65.0097,64.0722,64.7558,97510.0
2023-05-09 10:30:00,66.25,66.5,65.92,66.42,35473.0,64.6972,64.9414,64.3749,64.8632,35473.0
2023-05-09 11:00:00,66.42,66.7,66.33,66.36,31649.0,64.8632,65.1367,64.7753,64.8046,31649.0
2023-05-09 11:30:00,66.37,66.64,66.32,66.6,32299.0,64.8144,65.0781,64.7656,65.039,32299.0
2023-05-09 12:00:00,66.64,66.81,66.32,66.54,63069.0,65.0781,65.2441,64.7656,64.9804,63069.0
2023-05-09 12:30:00,66.57,66.74,66.48,66.63,28782.0,65.0097,65.1757,64.9218,65.0683,28782.0
2023-05-09 13:00:00,66.63,66.89,66.58,66.87,17975.0,65.0683,65.3222,65.0195,65.3027,17975.0
2023-05-09 13:30:00,66.88,67.0,66.67,66.98,23357.0,65.3124,65.4296,65.1074,65.4101,23357.0
2023-05-09 14:00:00,66.99,67.24,66.96,67.19,44972.0,65.4199,65.664,65.3906,65.6152,44972.0
2023-05-09 14:30:00,67.2,67.22,66.76,67.03,47372.0,65.6249,65.6445,65.1953,65.4589,47372.0
2023-05-09 15:00:00,67.05,67.11,66.53,67.03,65661.0,65.4785,65.5371,64.9707,65.4589,65661.0
2023-05-09 15:30:00,67.01,67.03,66.57,66.66,146034.0,65.4394,65.4589,65.0097,65.0976,146034.0
2023-05-10 09:30:00,67.24,67.4,66.67,66.67,88047.0,65.664,65.8203,65.1074,65.1074,88047.0
2023-05-10 10:00:00,66.77,67.21,66.7,67.19,37237.0,65.205,65.6347,65.1367,65.6152,37237.0
2023-05-10 10:30:00,67.14,67.28,66.88,66.95,20262.0,65.5664,65.7031,65.3124,65.3808,20262.0
2023-05-10 11:00:00,66.97,67.43,66.86,67.36,36311.0,65.4003,65.8496,65.2929,65.7812,36311.0
2023-05-10 11:30:00,67.36,67.5,66.99,67.19,43817.0,65.7812,65.9179,65.4199,65.6152,43817.0
2023-05-10 12:00:00,67.22,67.22,66.74,66.78,18215.0,65.6445,65.6445,65.1757,65.2148,18215.0
2023-05-10 12:30:00,66.74,66.95,66.71,66.72,18739.0,65.1757,65.3808,65.1464,65.1562,18739.0
2023-05-10 13:00:00,66.72,66.79,66.57,66.67,16281.0,65.1562,65.2246,65.0097,65.1074,16281.0
2023-05-10 13:30:00,66.68,66.86,66.62,66.85,16653.0,65.1171,65.2929,65.0585,65.2832,16653.0
2023-05-10 14:00:00,66.87,66.92,66.76,66.84,20528.0,65.3027,65.3515,65.1953,65.2734,20528.0
2023-05-10 14:30:00,66.86,67.0,66.86,66.98,14149.0,65.2929,65.4296,65.2929,65.4101,14149.0
2023-05-10 15:00:00,66.97,67.2,66.96,67.08,23871.0,65.4003,65.6249,65.3906,65.5078,23871.0
2023-05-10 15:30:00,67.08,67.2,66.91,67.0,98215.0,65.5078,65.6249,65.3417,65.4296,98215.0
2023-05-11 09:30:00,66.58,67.18,66.53,67.01,22179.0,65.0195,65.6054,64.9707,65.4394,22179.0
2023-05-11 10:00:00,67.02,67.05,66.55,66.8,20869.0,65.4492,65.4785,64.9902,65.2343,20869.0
2023-05-11 10:30:00,66.85,66.9,66.37,66.5,20451.0,65.2832,65.332,64.8144,64.9414,20451.0
2023-05-11 11:00:00,66.5,66.56,66.22,66.27,15627.0,64.9414,64.9999,64.6679,64.7167,15627.0
2023-05-11 11:30:00,66.28,66.47,66.28,66.41,12071.0,64.7265,64.9121,64.7265,64.8535,12071.0
2023-05-11 12:00:00,66.42,66.65,66.33,66.55,13261.0,64.8632,65.0878,64.7753,64.9902,13261.0
2023-05-11 12:30:00,66.53,66.56,66.45,66.48,9817.0,64.9707,64.9999,64.8925,64.9218,9817.0
2023-05-11 13:00:00,66.5,66.57,66.45,66.5,11166.0,64.9414,65.0097,64.8925,64.9414,11166.0
2023-05-11 13:30:00,66.5,66.52,66.25,66.39,18687.0,64.9414,64.9609,64.6972,64.8339,18687.0
2023-05-11 14:00:00,66.39,66.41,66.27,66.33,8186.0,64.8339,64.8535,64.7167,64.7753,8186.0
2023-05-11 14:30:00,66.34,66.46,66.33,66.4,21409.0,64.7851,64.9023,64.7753,64.8437,21409.0
2023-05-11 15:00:00,66.4,66.45,66.1,66.16,24218.0,64.8437,64.8925,64.5507,64.6093,24218.0
2023-05-11 15:30:00,66.15,66.48,66.1,66.48,89575.0,64.5996,64.9218,64.5507,64.9218,89575.0
2023-05-12 09:30:00,66.61,66.95,66.61,66.76,6874.0,65.0488,65.3808,65.0488,65.1953,6874.0
2023-05-12 10:00:00,66.73,66.87,66.65,66.68,15714.0,65.166,65.3027,65.0878,65.1171,15714.0
2023-05-12 10:30:00,66.66,66.83,66.62,66.83,24709.0,65.0976,65.2636,65.0585,65.2636,24709.0
2023-05-12 11:00:00,66.81,66.85,66.63,66.66,18085.0,65.2441,65.2832,65.0683,65.0976,18085.0
2023-05-12 11:30:00,66.64,66.64,66.46,66.62,18548.0,65.0781,65.0781,64.9023,65.0585,18548.0
2023-05-12 12:00:00,66.55,66.57,66.31,66.34,9152.0,64.9902,65.0097,64.7558,64.7851,9152.0
2023-05-12 12:30:00,66.35,66.47,66.22,66.45,22494.0,64.7949,64.9121,64.6679,64.8925,22494.0
2023-05-12 13:00:00,66.45,66.61,66.45,66.56,13072.0,64.8925,65.0488,64.8925,64.9999,13072.0
2023-05-12 13:30:00,66.53,66.55,66.29,66.32,9111.0,64.9707,64.9902,64.7363,64.7656,9111.0
2023-05-12 14:00:00,66.33,66.36,66.05,66.24,29132.0,64.7753,64.8046,64.5019,64.6874,29132.0
2023-05-12 14:30:00,66.23,66.35,66.1,66.25,13368.0,64.6777,64.7949,64.5507,64.6972,13368.0
2023-05-12 15:00:00,66.24,66.44,66.19,66.44,11753.0,64.6874,64.8828,64.6386,64.8828,11753.0
2023-05-12 15:30:00,66.45,66.75,66.45,66.57,52693.0,64.8925,65.1855,64.8925,65.0097,52693.0
2023-05-15 09:30:00,66.73,67.46,66.58,66.71,21795.0,65.166,65.8789,65.0195,65.1464,21795.0
2023-05-15 10:00:00,66.7,66.82,66.61,66.81,12583.0,65.1367,65.2539,65.0488,65.2441,12583.0
2023-05-15 10:30:00,66.81,66.97,66.74,66.83,19572.0,65.2441,65.4003,65.1757,65.2636,19572.0
2023-05-15 11:00:00,66.84,66.9,66.68,66.77,5990.0,65.2734,65.332,65.1171,65.205,5990.0
2023-05-15 11:30:00,66.72,66.72,66.5,66.55,9400.0,65.1562,65.1562,64.9414,64.9902,9400.0
2023-05-15 12:00:00,66.52,66.54,66.48,66.51,5968.0,64.9609,64.9804,64.9218,64.9511,5968.0
2023-05-15 12:30:00,66.53,66.84,66.53,66.82,9159.0,64.9707,65.2734,64.9707,65.2539,9159.0
2023-05-15 13:00:00,66.8,66.81,66.72,66.72,9937.0,65.2343,65.2441,65.1562,65.1562,9937.0
2023-05-15 13:30:00,66.77,66.77,66.65,66.74,4512.0,65.205,65.205,65.0878,65.1757,4512.0
2023-05-15 14:00:00,66.74,66.8,66.67,66.73,8523.0,65.1757,65.2343,65.1074,65.166,8523.0
2023-05-15 14:30:00,66.7,66.81,66.7,66.79,9827.0,65.1367,65.2441,65.1367,65.2246,9827.0
2023-05-15 15:00:00,66.79,66.89,66.78,66.8,8775.0,65.2246,65.3222,65.2148,65.2343,8775.0
2023-05-15 15:30:00,66.81,67.11,66.8,67.1,63657.0,65.2441,65.5371,65.2343,65.5273,63657.0
2023-05-16 09:30:00,67.06,67.06,66.63,66.63,9691.0,65.4882,65.4882,65.0683,65.0683,9691.0
2023-05-16 10:00:00,66.66,66.74,66.42,66.54,8852.0,65.0976,65.1757,64.8632,64.9804,8852.0
2023-05-16 10:30:00,66.62,66.64,66.37,66.37,3617.0,65.0585,65.0781,64.8144,64.8144,3617.0
2023-05-16 11:00:00,66.35,66.51,66.31,66.41,4748.0,64.7949,64.9511,64.7558,64.8535,4748.0
2023-05-16 11:30:00,66.44,66.57,66.38,66.57,5610.0,64.8828,65.0097,64.8242,65.0097,5610.0
2023-05-16 12:00:00,66.58,66.89,66.58,66.89,7343.0,65.0195,65.3222,65.0195,65.3222,7343.0
2023-05-16 12:30:00,66.92,67.07,66.92,66.97,6954.0,65.3515,65.498,65.3515,65.4003,6954.0
2023-05-16 13:00:00,66.98,67.02,66.94,67.01,9532.0,65.4101,65.4492,65.371,65.4394,9532.0
2023-05-16 13:30:00,67.0,67.02,66.94,67.0,13485.0,65.4296,65.4492,65.371,65.4296,13485.0
2023-05-16 14:00:00,66.99,66.99,66.84,66.86,6461.0,65.4199,65.4199,65.2734,65.2929,6461.0
2023-05-16 14:30:00,66.86,66.94,66.84,66.92,7495.0,65.2929,65.371,65.2734,65.3515,7495.0
2023-05-16 15:00:00,66.92,67.0,66.91,66.92,9911.0,65.3515,65.4296,65.3417,65.3515,9911.0
2023-05-16 15:30:00,66.92,67.14,66.88,66.9,54664.0,65.3515,65.5664,65.3124,65.332,54664.0
2023-05-17 09:30:00,67.43,67.47,67.05,67.11,9371.0,65.8496,65.8886,65.4785,65.5371,9371.0
2023-05-17 10:00:00,67.14,67.23,66.94,67.09,13570.0,65.5664,65.6542,65.371,65.5175,13570.0
2023-05-17 10:30:00,67.09,67.21,66.94,66.98,11538.0,65.5175,65.6347,65.371,65.4101,11538.0
2023-05-17 11:00:00,67.02,67.02,66.74,66.8,18831.0,65.4492,65.4492,65.1757,65.2343,18831.0
2023-05-17 11:30:00,66.84,67.09,66.81,67.07,13795.0,65.2734,65.5175,65.2441,65.498,13795.0
2023-05-17 12:00:00,67.12,67.13,66.92,66.99,8052.0,65.5468,65.5566,65.3515,65.4199,8052.0
2023-05-17 12:30:00,67.0,67.09,66.94,66.99,11242.0,65.4296,65.5175,65.371,65.4199,11242.0
2023-05-17 13:00:00,67.04,67.12,66.99,67.05,9677.0,65.4687,65.5468,65.4199,65.4785,9677.0
2023-05-17 13:30:00,67.07,67.4,67.05,67.4,8460.0,65.498,65.8203,65.4785,65.8203,8460.0
2023-05-17 14:00:00,67.39,67.39,67.2,67.28,10658.0,65.8105,65.8105,65.6249,65.7031,10658.0
2023-05-17 14:30:00,67.27,67.3,67.05,67.09,6192.0,65.6933,65.7226,65.4785,65.5175,6192.0
2023-05-17 15:00:00,67.09,67.15,66.88,66.88,13213.0,65.5175,65.5761,65.3124,65.3124,13213.0
2023-05-17 15:30:00,66.91,67.02,66.89,66.92,44129.0,65.3417,65.4492,65.3222,65.3515,44129.0
2023-05-18 09:30:00,66.65,66.92,66.41,66.41,9805.0,65.3128,65.5774,65.0776,65.0776,9805.0
2023-05-18 10:00:00,66.37,66.76,66.36,66.73,10307.0,65.0384,65.4206,65.0286,65.3912,10307.0
2023-05-18 10:30:00,66.76,66.87,66.71,66.8,7576.0,65.4206,65.5284,65.3716,65.4598,7576.0
2023-05-18 11:00:00,66.8,66.82,66.45,66.45,8161.0,65.4598,65.4794,65.1168,65.1168,8161.0
2023-05-18 11:30:00,66.44,66.53,66.15,66.21,9405.0,65.107,65.1952,64.8229,64.8816,9405.0
2023-05-18 12:00:00,66.17,66.23,66.07,66.13,8509.0,64.8424,64.9012,64.7445,64.8033,8509.0
2023-05-18 12:30:00,66.12,66.12,65.96,66.05,8607.0,64.7935,64.7935,64.6367,64.7249,8607.0
2023-05-18 13:00:00,66.06,66.08,65.94,65.94,8866.0,64.7347,64.7543,64.6171,64.6171,8866.0
2023-05-18 13:30:00,65.88,65.95,65.76,65.86,12160.0,64.5583,64.6269,64.4407,64.5387,12160.0
2023-05-18 14:00:00,65.87,66.25,65.85,66.15,23829.0,64.5485,64.9208,64.5289,64.8229,23829.0
2023-05-18 14:30:00,66.15,66.38,66.15,66.26,14044.0,64.8229,65.0482,64.8229,64.9306,14044.0
2023-05-18 15:00:00,66.28,66.42,66.23,66.34,18779.0,64.9502,65.0874,64.9012,65.009,18779.0
2023-05-18 15:30:00,66.34,66.83,66.29,66.57,97281.0,65.009,65.4892,64.96,65.2344,97281.0
2023-05-19 09:30:00,66.87,67.16,66.74,67.01,9597.0,65.5284,65.8126,65.401,65.6656,9597.0
2023-05-19 10:00:00,66.95,66.95,66.45,66.55,13849.0,65.6068,65.6068,65.1168,65.2148,13849.0
2023-05-19 10:30:00,66.55,66.59,66.41,66.41,5353.0,65.2148,65.254,65.0776,65.0776,5353.0
2023-05-19 11:00:00,66.44,66.5,66.23,66.26,5261.0,65.107,65.1658,64.9012,64.9306,5261.0
2023-05-19 11:30:00,66.2,66.2,65.95,66.07,7527.0,64.8718,64.8718,64.6269,64.7445,7527.0
2023-05-19 12:00:00,66.01,66.15,66.0,66.1,4888.0,64.6857,64.8229,64.6759,64.7739,4888.0
2023-05-19 12:30:00,66.05,66.18,65.95,66.06,4859.0,64.7249,64.8522,64.6269,64.7347,4859.0
2023-05-19 13:00:00,66.06,66.16,65.95,66.02,4864.0,64.7347,64.8326,64.6269,64.6955,4864.0
2023-05-19 13:30:00,66.04,66.06,65.94,66.0,5908.0,64.7151,64.7347,64.6171,64.6759,5908.0
2023-05-19 14:00:00,66.0,66.09,65.94,65.98,5873.0,64.6759,64.7641,64.6171,64.6563,5873.0
2023-05-19 14:30:00,65.99,66.13,65.94,66.13,6262.0,64.6661,64.8033,64.6171,64.8033,6262.0
2023-05-19 15:00:00,66.09,66.11,65.96,66.02,17494.0,64.7641,64.7837,64.6367,64.6955,17494.0
2023-05-19 15:30:00,66.0,66.21,65.98,66.14,35607.0,64.6759,64.8816,64.6563,64.8131,35607.0
2023-05-22 09:30:00,66.15,66.75,66.14,66.45,15581.0,64.8229,65.4108,64.8131,65.1168,15581.0
2023-05-22 10:00:00,66.33,66.45,65.87,66.25,30165.0,64.9992,65.1168,64.5485,64.9208,30165.0
2023-05-22 10:30:00,66.23,66.24,65.94,66.08,8669.0,64.9012,64.911,64.6171,64.7543,8669.0
2023-05-22 11:00:00,66.15,66.32,66.15,66.27,3860.0,64.8229,64.9894,64.8229,64.9404,3860.0
2023-05-22 11:30:00,66.25,66.42,66.23,66.42,5267.0,64.9208,65.0874,64.9012,65.0874,5267.0
2023-05-22 12:00:00,66.42,66.44,66.28,66.28,4600.0,65.0874,65.107,64.9502,64.9502,4600.0
2023-05-22 12:30:00,66.31,66.32,66.2,66.31,6893.0,64.9796,64.9894,64.8718,64.9796,6893.0
2023-05-22 13:00:00,66.33,66.35,66.11,66.16,10829.0,64.9992,65.0188,64.7837,64.8326,10829.0
2023-05-22 13:30:00,66.15,66.23,66.12,66.18,4315.0,64.8229,64.9012,64.7935,64.8522,4315.0
2023-05-22 14:00:00,66.17,66.3,66.11,66.3,5741.0,64.8424,64.9698,64.7837,64.9698,5741.0
2023-05-22 14:30:00,66.3,66.37,66.23,66.3,7282.0,64.9698,65.0384,64.9012,64.9698,7282.0
2023-05-22 15:00:00,66.36,66.38,66.2,66.22,10770.0,65.0286,65.0482,64.8718,64.8914,10770.0
2023-05-22 15:30:00,66.2,66.25,66.08,66.14,29354.0,64.8718,64.9208,64.7543,64.8131,29354.0
2023-05-23 09:30:00,65.77,65.94,65.27,65.76,8575.0,64.4505,64.6171,63.9605,64.4407,8575.0
2023-05-23 10:00:00,65.63,65.97,65.59,65.63,8855.0,64.3133,64.6465,64.2741,64.3133,8855.0
2023-05-23 10:30:00,65.6,65.7,65.54,65.55,10526.0,64.2839,64.3819,64.2251,64.2349,10526.0
2023-05-23 11:00:00,65.6,65.64,65.54,65.63,4473.0,64.2839,64.3231,64.2251,64.3133,4473.0
2023-05-23 11:30:00,65.62,65.68,65.59,65.59,5839.0,64.3035,64.3623,64.2741,64.2741,5839.0
2023-05-23 12:00:00,65.64,65.64,65.5,65.53,3889.0,64.3231,64.3231,64.1859,64.2153,3889.0
2023-05-23 12:30:00,65.58,65.6,65.48,65.54,4704.0,64.2643,64.2839,64.1663,64.2251,4704.0
2023-05-23 13:00:00,65.5,65.58,65.46,65.5,11480.0,64.1859,64.2643,64.1467,64.1859,11480.0
2023-05-23 13:30:00,65.49,65.75,65.39,65.72,22038.0,64.1761,64.4309,64.0781,64.4015,22038.0
2023-05-23 14:00:00,65.72,65.75,65.34,65.35,6144.0,64.4015,64.4309,64.0291,64.0389,6144.0
2023-05-23 14:30:00,65.32,65.51,65.24,65.42,9095.0,64.0095,64.1957,63.9311,64.1075,9095.0
2023-05-23 15:00:00,65.44,65.46,65.24,65.31,7463.0,64.1271,64.1467,63.9311,63.9997,7463.0
2023-05-23 15:30:00,65.34,65.39,65.15,65.16,49377.0,64.0291,64.0781,63.8429,63.8527,49377.0
2023-05-24 09:30:00,65.17,65.17,64.75,64.94,10188.0,63.8625,63.8625,63.4509,63.6371,10188.0
2023-05-24 10:00:00,64.86,64.88,64.68,64.8,11525.0,63.5587,63.5783,63.3823,63.4999,11525.0
2023-05-24 10:30:00,64.81,65.02,64.77,64.89,4197.0,63.5097,63.7155,63.4705,63.5881,4197.0
2023-05-24 11:00:00,64.91,64.95,64.8,64.83,4009.0,63.6077,63.6469,63.4999,63.5293,4009.0
2023-05-24 11:30:00,64.81,64.85,64.72,64.79,3785.0,63.5097,63.5489,63.4215,63.4901,3785.0
2023-05-24 12:00:00,64.84,64.86,64.76,64.76,2937.0,63.5391,63.5587,63.4607,63.4607,2937.0
2023-05-24 12:30:00,64.75,64.83,64.72,64.76,5111.0,63.4509,63.5293,63.4215,63.4607,5111.0
2023-05-24 13:00:00,64.72,64.72,64.5,64.52,7346.0,63.4215,63.4215,63.206,63.2256,7346.0
2023-05-24 13:30:00,64.5,64.58,64.46,64.46,6415.0,63.206,63.2843,63.1668,63.1668,6415.0
2023-05-24 14:00:00,64.46,64.51,64.26,64.3,8930.0,63.1668,63.2158,62.9708,63.01,8930.0
2023-05-24 14:30:00,64.28,64.45,64.25,64.31,15978.0,62.9904,63.157,62.961,63.0198,15978.0
2023-05-24 15:00:00,64.32,64.62,64.31,64.56,9812.0,63.0296,63.3235,63.0198,63.2648,9812.0
2023-05-24 15:30:00,64.51,64.65,64.38,64.49,72802.0,63.2158,63.3529,63.0884,63.1962,72802.0
2023-05-25 09:30:00,64.28,64.28,63.78,64.14,14253.0,62.9904,62.9904,62.5004,62.8532,14253.0
2023-05-25 10:00:00,63.99,63.99,63.55,63.67,13821.0,62.7062,62.7062,62.275,62.3926,13821.0
2023-05-25 10:30:00,63.61,63.74,63.4,63.4,22936.0,62.3338,62.4612,62.128,62.128,22936.0
2023-05-25 11:00:00,63.47,63.49,63.36,63.41,7335.0,62.1966,62.2162,62.0888,62.1378,7335.0
2023-05-25 11:30:00,63.41,63.54,63.36,63.36,18109.0,62.1378,62.2652,62.0888,62.0888,18109.0
2023-05-25 12:00:00,63.4,63.47,63.25,63.3,13918.0,62.128,62.1966,61.981,62.03,13918.0
2023-05-25 12:30:00,63.32,63.44,63.29,63.33,26161.0,62.0496,62.1672,62.0202,62.0594,26161.0
2023-05-25 13:00:00,63.32,63.39,63.26,63.39,7107.0,62.0496,62.1182,61.9908,62.1182,7107.0
2023-05-25 13:30:00,63.41,63.41,63.05,63.12,67938.0,62.1378,62.1378,61.785,61.8536,67938.0
2023-05-25 14:00:00,63.12,63.29,62.94,63.03,38119.0,61.8536,62.0202,61.6773,61.7654,38119.0
2023-05-25 14:30:00,63.0,63.01,62.61,62.71,16729.0,61.736,61.7458,61.3539,61.4519,16729.0
2023-05-25 15:00:00,62.76,62.78,62.58,62.71,33870.0,61.5009,61.5205,61.3245,61.4519,33870.0
2023-05-25 15:30:00,62.72,62.8,62.42,62.47,80451.0,61.4617,61.5401,61.1677,61.2167,80451.0
2023-05-26 09:30:00,62.41,62.73,62.15,62.42,23607.0,61.1579,61.4715,60.9031,61.1677,23607.0
2023-05-26 10:00:00,62.36,62.62,62.18,62.58,43626.0,61.1089,61.3637,60.9325,61.3245,43626.0
2023-05-26 10:30:00,62.6,62.64,62.19,62.25,33106.0,61.3441,61.3833,60.9423,61.0011,33106.0
2023-05-26 11:00:00,62.2,62.4,62.0,62.02,31283.0,60.9521,61.1481,60.7561,60.7757,31283.0
2023-05-26 11:30:00,62.03,62.28,62.02,62.2,9157.0,60.7855,61.0305,60.7757,60.9521,9157.0
2023-05-26 12:00:00,62.21,62.48,62.2,62.4,14942.0,60.9619,61.2265,60.9521,61.1481,14942.0
2023-05-26 12:30:00,62.43,62.45,62.26,62.26,7866.0,61.1775,61.1971,61.0109,61.0109,7866.0
2023-05-26 13:00:00,62.28,62.28,62.1,62.16,8945.0,61.0305,61.0305,60.8541,60.9129,8945.0
2023-05-26 13:30:00,62.17,62.21,62.1,62.11,14718.0,60.9227,60.9619,60.8541,60.8639,14718.0
2023-05-26 14:00:00,62.11,62.14,61.92,61.98,16045.0,60.8639,60.8933,60.6777,60.7365,16045.0
2023-05-26 14:30:00,62.02,62.14,61.81,61.83,21134.0,60.7757,60.8933,60.5699,60.5895,21134.0
2023-05-26 15:00:00,61.83,61.9,61.78,61.8,29559.0,60.5895,60.6581,60.5405,60.5601,29559.0
2023-05-26 15:30:00,61.8,61.88,61.53,61.64,96490.0,60.5601,60.6385,60.2955,60.4033,96490.0
2023-05-30 09:30:00,61.59,61.95,61.03,61.62,19199.0,60.3543,60.7071,59.8056,60.3837,19199.0
2023-05-30 10:00:00,61.61,61.69,61.19,61.34,13994.0,60.3739,60.4523,59.9624,60.1094,13994.0
2023-05-30 10:30:00,61.39,61.59,61.29,61.41,14326.0,60.1583,60.3543,60.0604,60.1779,14326.0
2023-05-30 11:00:00,61.44,61.52,61.4,61.45,9747.0,60.2073,60.2857,60.1681,60.2171,9747.0
2023-05-30 11:30:00,61.46,61.58,61.41,61.54,16016.0,60.2269,60.3445,60.1779,60.3053,16016.0
2023-05-30 12:00:00,61.54,61.63,61.43,61.6,23574.0,60.3053,60.3935,60.1975,60.3641,23574.0
2023-05-30 12:30:00,61.6,61.64,61.44,61.5,8634.0,60.3641,60.4033,60.2073,60.2661,8634.0
2023-05-30 13:00:00,61.48,61.49,61.15,61.15,10144.0,60.2465,60.2563,59.9232,59.9232,10144.0
2023-05-30 13:30:00,61.15,61.45,61.15,61.19,15426.0,59.9232,60.2171,59.9232,59.9624,15426.0
2023-05-30 14:00:00,61.19,61.22,61.04,61.11,6521.0,59.9624,59.9918,59.8154,59.884,6521.0
2023-05-30 14:30:00,61.1,61.11,60.89,60.89,12885.0,59.8742,59.884,59.6684,59.6684,12885.0
2023-05-30 15:00:00,60.89,61.1,60.81,60.98,14489.0,59.6684,59.8742,59.59,59.7566,14489.0
2023-05-30 15:30:00,61.0,61.1,60.92,61.1,52118.0,59.7762,59.8742,59.6978,59.8742,52118.0
2023-05-31 09:30:00,60.78,61.11,60.45,60.6,11334.0,59.5606,59.884,59.2372,59.3842,11334.0
2023-05-31 10:00:00,60.61,60.76,60.53,60.55,10822.0,59.394,59.541,59.3156,59.3352,10822.0
2023-05-31 10:30:00,60.52,60.52,60.17,60.35,7734.0,59.3058,59.3058,58.9628,59.1392,7734.0
2023-05-31 11:00:00,60.32,60.44,60.28,60.35,7123.0,59.1098,59.2274,59.0706,59.1392,7123.0
2023-05-31 11:30:00,60.36,60.56,60.3,60.44,22324.0,59.149,59.345,59.0902,59.2274,22324.0
2023-05-31 12:00:00,60.44,60.67,60.42,60.67,5152.0,59.2274,59.4528,59.2078,59.4528,5152.0
2023-05-31 12:30:00,60.62,60.75,60.51,60.57,3034.0,59.4038,59.5312,59.296,59.3548,3034.0
2023-05-31 13:00:00,60.59,60.85,60.56,60.67,9129.0,59.3744,59.6292,59.345,59.4528,9129.0
2023-05-31 13:30:00,60.68,60.73,60.58,60.68,8093.0,59.4626,59.5116,59.3646,59.4626,8093.0
2023-05-31 14:00:00,60.66,60.71,60.48,60.63,14622.0,59.443,59.492,59.2666,59.4136,14622.0
2023-05-31 14:30:00,60.6,60.65,60.55,60.58,10331.0,59.3842,59.4332,59.3352,59.3646,10331.0
2023-05-31 15:00:00,60.58,60.66,60.53,60.58,16945.0,59.3646,59.443,59.3156,59.3646,16945.0
2023-05-31 15:30:00,60.57,60.61,60.28,60.34,84249.0,59.3548,59.394,59.0706,59.1294,84249.0
2023-06-01 09:30:00,60.67,60.95,60.5,60.82,11122.0,59.4528,59.7272,59.2862,59.5998,11122.0
2023-06-01 10:00:00,60.83,61.3,60.77,61.05,14315.0,59.6096,60.0702,59.5508,59.8252,14315.0
2023-06-01 10:30:00,61.04,61.35,61.04,61.31,8950.0,59.8154,60.1192,59.8154,60.08,8950.0
2023-06-01 11:00:00,61.33,61.39,61.17,61.3,5155.0,60.0996,60.1583,59.9428,60.0702,5155.0
2023-06-01 11:30:00,61.34,61.35,61.22,61.25,9797.0,60.1094,60.1192,59.9918,60.0212,9797.0
2023-06-01 12:00:00,61.24,61.36,61.13,61.22,12355.0,60.0114,60.129,59.9036,59.9918,12355.0
2023-06-01 12:30:00,61.23,61.25,61.11,61.17,6858.0,60.0016,60.0212,59.884,59.9428,6858.0
2023-06-01 13:00:00,61.17,61.2,61.1,61.19,6794.0,59.9428,59.9722,59.8742,59.9624,6794.0
2023-06-01 13:30:00,61.2,61.29,61.12,61.29,4664.0,59.9722,60.0604,59.8938,60.0604,4664.0
2023-06-01 14:00:00,61.32,61.44,61.31,61.41,10614.0,60.0898,60.2073,60.08,60.1779,10614.0
2023-06-01 14:30:00,61.41,61.48,61.31,61.48,22683.0,60.1779,60.2465,60.08,60.2465,22683.0
2023-06-01 15:00:00,61.51,61.52,61.42,61.45,28864.0,60.2759,60.2857,60.1877,60.2171,28864.0
2023-06-01 15:30:00,61.46,61.47,61.24,61.45,79638.0,60.2269,60.2367,60.0114,60.2171,79638.0
2023-06-02 09:30:00,61.65,62.22,61.51,62.1,54607.0,60.4131,60.9717,60.2759,60.8541,54607.0
2023-06-02 10:00:00,62.06,62.48,62.0,62.48,13044.0,60.8149,61.2265,60.7561,61.2265,13044.0
2023-06-02 10:30:00,62.53,62.73,62.49,62.57,14736.0,61.2755,61.4715,61.2363,61.3147,14736.0
2023-06-02 11:00:00,62.61,63.08,62.6,63.02,39497.0,61.3539,61.8144,61.3441,61.7556,39497.0
2023-06-02 11:30:00,63.02,63.11,62.83,62.93,15239.0,61.7556,61.8438,61.5695,61.6675,15239.0
2023-06-02 12:00:00,62.88,63.04,62.82,62.99,22455.0,61.6185,61.7752,61.5597,61.7262,22455.0
2023-06-02 12:30:00,63.01,63.01,62.81,62.88,19475.0,61.7458,61.7458,61.5499,61.6185,19475.0
2023-06-02 13:00:00,62.88,62.95,62.79,62.95,5880.0,61.6185,61.6871,61.5303,61.6871,5880.0
2023-06-02 13:30:00,62.94,63.17,62.93,63.11,6626.0,61.6773,61.9026,61.6675,61.8438,6626.0
2023-06-02 14:00:00,63.09,63.11,62.98,63.07,8568.0,61.8242,61.8438,61.7164,61.8046,8568.0
2023-06-02 14:30:00,63.07,63.11,62.97,63.06,9753.0,61.8046,61.8438,61.7066,61.7948,9753.0
2023-06-02 15:00:00,63.07,63.12,62.96,62.98,9718.0,61.8046,61.8536,61.6969,61.7164,9718.0
2023-06-02 15:30:00,62.98,63.12,62.9,62.96,46541.0,61.7164,61.8536,61.6381,61.6969,46541.0
2023-06-05 09:30:00,64.95,65.8,64.74,65.46,164741.0,63.6469,64.4799,63.4411,64.1467,164741.0
2023-06-05 10:00:00,65.52,65.58,64.55,64.63,59780.0,64.2055,64.2643,63.255,63.3333,59780.0
2023-06-05 10:30:00,64.59,65.39,64.59,64.95,88701.0,63.2941,64.0781,63.2941,63.6469,88701.0
2023-06-05 11:00:00,65.01,65.1,64.75,64.98,48179.0,63.7057,63.7939,63.4509,63.6763,48179.0
2023-06-05 11:30:00,64.96,65.01,64.88,64.9,33012.0,63.6567,63.7057,63.5783,63.5979,33012.0
2023-06-05 12:00:00,64.91,64.92,64.57,64.72,31053.0,63.6077,63.6175,63.2745,63.4215,31053.0
2023-06-05 12:30:00,64.72,64.81,64.66,64.73,29191.0,63.4215,63.5097,63.3627,63.4313,29191.0
2023-06-05 13:00:00,64.75,64.75,64.59,64.66,22736.0,63.4509,63.4509,63.2941,63.3627,22736.0
2023-06-05 13:30:00,64.66,64.66,64.52,64.54,30346.0,63.3627,63.3627,63.2256,63.2452,30346.0
2023-06-05 14:00:00,64.56,64.78,64.43,64.74,67417.0,63.2648,63.4803,63.1374,63.4411,67417.0
2023-06-05 14:30:00,64.75,64.81,64.63,64.75,75622.0,63.4509,63.5097,63.3333,63.4509,75622.0
2023-06-05 15:00:00,64.72,64.78,64.57,64.61,44956.0,63.4215,63.4803,63.2745,63.3137,44956.0
2023-06-05 15:30:00,64.59,64.75,64.49,64.54,156333.0,63.2941,63.4509,63.1962,63.2452,156333.0
2023-06-06 09:30:00,64.3,64.88,64.2,64.71,33181.0,63.01,63.5783,62.912,63.4117,33181.0
2023-06-06 10:00:00,64.67,64.7,64.35,64.58,22483.0,63.3725,63.4019,63.059,63.2843,22483.0
2023-06-06 10:30:00,64.6,64.75,64.38,64.48,18889.0,63.3039,63.4509,63.0884,63.1864,18889.0
2023-06-06 11:00:00,64.49,64.6,64.41,64.53,16192.0,63.1962,63.3039,63.1178,63.2354,16192.0
2023-06-06 11:30:00,64.49,64.66,64.43,64.48,25726.0,63.1962,63.3627,63.1374,63.1864,25726.0
2023-06-06 12:00:00,64.52,64.52,64.28,64.28,11595.0,63.2256,63.2256,62.9904,62.9904,11595.0
2023-06-06 12:30:00,64.17,64.18,63.79,63.94,20186.0,62.8826,62.8924,62.5102,62.6572,20186.0
2023-06-06 13:00:00,63.86,64.17,63.86,64.17,64027.0,62.5788,62.8826,62.5788,62.8826,64027.0
2023-06-06 13:30:00,64.14,64.28,64.1,64.21,27529.0,62.8532,62.9904,62.814,62.9218,27529.0
2023-06-06 14:00:00,64.14,64.18,63.88,64.09,30524.0,62.8532,62.8924,62.5984,62.8042,30524.0
2023-06-06 14:30:00,64.06,64.1,64.0,64.02,20546.0,62.7748,62.814,62.716,62.7356,20546.0
2023-06-06 15:00:00,64.04,64.33,64.04,64.23,23691.0,62.7552,63.0394,62.7552,62.9414,23691.0
2023-06-06 15:30:00,64.25,64.45,64.07,64.07,166957.0,62.961,63.157,62.7846,62.7846,166957.0
2023-06-07 09:30:00,64.01,64.44,64.0,64.26,28647.0,62.7258,63.1472,62.716,62.9708,28647.0
2023-06-07 10:00:00,64.31,64.31,64.03,64.18,18259.0,63.0198,63.0198,62.7454,62.8924,18259.0
2023-06-07 10:30:00,64.19,64.2,63.98,64.05,54411.0,62.9022,62.912,62.6964,62.765,54411.0
2023-06-07 11:00:00,64.05,64.26,63.99,64.2,26933.0,62.765,62.9708,62.7062,62.912,26933.0
2023-06-07 11:30:00,64.22,64.22,63.92,63.95,18895.0,62.9316,62.9316,62.6376,62.667,18895.0
2023-06-07 12:00:00,63.97,64.39,63.97,64.37,115229.0,62.6866,63.0982,62.6866,63.0786,115229.0
2023-06-07 12:30:00,64.34,64.42,64.15,64.22,51902.0,63.0492,63.1276,62.863,62.9316,51902.0
2023-06-07 13:00:00,64.22,64.28,64.21,64.22,16905.0,62.9316,62.9904,62.9218,62.9316,16905.0
2023-06-07 13:30:00,64.21,64.3,64.12,64.21,20279.0,62.9218,63.01,62.8336,62.9218,20279.0
2023-06-07 14:00:00,64.21,64.33,64.09,64.27,34741.0,62.9218,63.0394,62.8042,62.9806,34741.0
2023-06-07 14:30:00,64.3,64.38,64.27,64.33,28035.0,63.01,63.0884,62.9806,63.0394,28035.0
2023-06-07 15:00:00,64.33,64.47,64.33,64.44,31471.0,63.0394,63.1766,63.0394,63.1472,31471.0
2023-06-07 15:30:00,64.46,64.6,64.24,64.24,117120.0,63.1668,63.3039,62.9512,62.9512,117120.0
2023-06-08 09:30:00,64.33,64.43,64.18,64.42,29330.0,63.0394,63.1374,62.8924,63.1276,29330.0
2023-06-08 10:00:00,64.4,64.91,64.4,64.63,17569.0,63.108,63.6077,63.108,63.3333,17569.0
2023-06-08 10:30:00,64.63,64.63,64.27,64.36,18895.0,63.3333,63.3333,62.9806,63.0688,18895.0
2023-06-08 11:00:00,64.36,64.44,64.22,64.35,19216.0,63.0688,63.1472,62.9316,63.059,19216.0
2023-06-08 11:30:00,64.37,64.44,64.24,64.4,24312.0,63.0786,63.1472,62.9512,63.108,24312.0
2023-06-08 12:00:00,64.39,64.57,64.39,64.5,20883.0,63.0982,63.2745,63.0982,63.206,20883.0
2023-06-08 12:30:00,64.5,64.68,64.44,64.67,20698.0,63.206,63.3823,63.1472,63.3725,20698.0
2023-06-08 13:00:00,64.66,64.67,64.6,64.67,14813.0,63.3627,63.3725,63.3039,63.3725,14813.0
2023-06-08 13:30:00,64.68,64.72,64.46,64.48,16943.0,63.3823,63.4215,63.1668,63.1864,16943.0
2023-06-08 14:00:00,64.51,64.64,64.42,64.56,25955.0,63.2158,63.3431,63.1276,63.2648,25955.0
2023-06-08 14:30:00,64.58,64.67,64.55,64.64,19848.0,63.2843,63.3725,63.255,63.3431,19848.0
2023-06-08 15:00:00,64.64,64.68,64.54,64.62,37284.0,63.3431,63.3823,63.2452,63.3235,37284.0
2023-06-08 15:30:00,64.6,64.74,64.44,64.65,122897.0,63.3039,63.4411,63.1472,63.3529,122897.0
2023-06-09 09:30:00,64.62,64.78,64.42,64.58,23018.0,63.3235,63.4803,63.1276,63.2843,23018.0
2023-06-09 10:00:00,64.48,64.95,64.48,64.84,29252.0,63.1864,63.6469,63.1864,63.5391,29252.0
2023-06-09 10:30:00,64.84,64.87,64.58,64.87,13664.0,63.5391,63.5685,63.2843,63.5685,13664.0
2023-06-09 11:00:00,64.88,64.89,64.53,64.67,36352.0,63.5783,63.5881,63.2354,63.3725,36352.0
2023-06-09 11:30:00,64.67,64.77,64.57,64.63,46434.0,63.3725,63.4705,63.2745,63.3333,46434.0
2023-06-09 12:00:00,64.61,64.73,64.57,64.73,16777.0,63.3137,63.4313,63.2745,63.4313,16777.0
2023-06-09 12:30:00,64.73,64.83,64.69,64.73,24683.0,63.4313,63.5293,63.3921,63.4313,24683.0
2023-06-09 13:00:00,64.76,64.76,64.64,64.7,22036.0,63.4607,63.4607,63.3431,63.4019,22036.0
2023-06-09 13:30:00,64.7,64.84,64.69,64.8,21743.0,63.4019,63.5391,63.3921,63.4999,21743.0
2023-06-09 14:00:00,64.81,64.82,64.75,64.77,23658.0,63.5097,63.5195,63.4509,63.4705,23658.0
2023-06-09 14:30:00,64.78,64.82,64.74,64.8,22997.0,63.4803,63.5195,63.4411,63.4999,22997.0
2023-06-09 15:00:00,64.85,65.02,64.79,64.96,36399.0,63.5489,63.7155,63.4901,63.6567,36399.0
2023-06-09 15:30:00,64.95,65.03,64.87,64.93,70839.0,63.6469,63.7253,63.5685,63.6273,70839.0
2023-06-12 09:30:00,64.93,65.42,64.76,65.38,27141.0,63.6273,64.1075,63.4607,64.0683,27141.0
2023-06-12 10:00:00,65.37,65.44,65.0,65.22,14989.0,64.0585,64.1271,63.6959,63.9115,14989.0
2023-06-12 10:30:00,65.15,65.55,65.06,65.53,16655.0,63.8429,64.2349,63.7547,64.2153,16655.0
2023-06-12 11:00:00,65.56,65.66,65.45,65.53,37754.0,64.2447,64.3427,64.1369,64.2153,37754.0
2023-06-12 11:30:00,65.56,65.86,65.52,65.84,32787.0,64.2447,64.5387,64.2055,64.5191,32787.0
2023-06-12 12:00:00,65.84,66.16,65.83,66.01,53011.0,64.5191,64.8326,64.5093,64.6857,53011.0
2023-06-12 12:30:00,66.02,66.49,65.99,66.49,44459.0,64.6955,65.156,64.6661,65.156,44459.0
2023-06-12 13:00:00,66.49,66.69,66.44,66.66,43232.0,65.156,65.352,65.107,65.3226,43232.0
2023-06-12 13:30:00,66.65,66.82,66.52,66.61,36190.0,65.3128,65.4794,65.1854,65.2736,36190.0
2023-06-12 14:00:00,66.61,66.63,66.46,66.5,33211.0,65.2736,65.2932,65.1266,65.1658,33211.0
2023-06-12 14:30:00,66.5,66.68,66.45,66.61,39706.0,65.1658,65.3422,65.1168,65.2736,39706.0
2023-06-12 15:00:00,66.61,66.77,66.54,66.65,61902.0,65.2736,65.4304,65.205,65.3128,61902.0
2023-06-12 15:30:00,66.65,66.93,66.62,66.68,219325.0,65.3128,65.5872,65.2834,65.3422,219325.0
2023-06-13 09:30:00,66.63,67.0,66.38,66.57,27634.0,65.2932,65.6558,65.0482,65.2344,27634.0
2023-06-13 10:00:00,66.58,67.0,66.34,66.9,33214.0,65.2442,65.6558,65.009,65.5578,33214.0
2023-06-13 10:30:00,66.92,66.92,66.5,66.53,52145.0,65.5774,65.5774,65.1658,65.1952,52145.0
2023-06-13 11:00:00,66.52,66.72,66.42,66.54,37084.0,65.1854,65.3814,65.0874,65.205,37084.0
2023-06-13 11:30:00,66.57,66.7,66.33,66.63,34147.0,65.2344,65.3618,64.9992,65.2932,34147.0
2023-06-13 12:00:00,66.62,67.0,66.6,66.91,42307.0,65.2834,65.6558,65.2638,65.5676,42307.0
2023-06-13 12:30:00,66.91,67.03,66.81,67.0,27925.0,65.5676,65.6852,65.4696,65.6558,27925.0
2023-06-13 13:00:00,67.01,67.08,66.75,66.83,63747.0,65.6656,65.7342,65.4108,65.4892,63747.0
2023-06-13 13:30:00,66.85,67.14,66.82,67.12,33548.0,65.5088,65.793,65.4794,65.7734,33548.0
2023-06-13 14:00:00,67.1,67.16,66.79,66.85,42638.0,65.7538,65.8126,65.45,65.5088,42638.0
2023-06-13 14:30:00,66.86,67.22,66.79,67.15,52424.0,65.5186,65.8714,65.45,65.8028,52424.0
2023-06-13 15:00:00,67.17,67.42,67.09,67.4,52711.0,65.8224,66.0674,65.744,66.0478,52711.0
2023-06-13 15:30:00,67.4,67.57,67.3,67.55,195645.0,66.0478,66.2144,65.9498,66.1948,195645.0
2023-06-14 09:30:00,67.6,67.65,67.01,67.42,31867.0,66.2438,66.2928,65.6656,66.0674,31867.0
2023-06-14 10:00:00,67.48,67.76,67.45,67.68,49314.0,66.1262,66.4005,66.0968,66.3222,49314.0
2023-06-14 10:30:00,67.68,67.75,67.42,67.5,38402.0,66.3222,66.3908,66.0674,66.1458,38402.0
2023-06-14 11:00:00,67.5,67.66,67.41,67.64,36325.0,66.1458,66.3026,66.0576,66.283,36325.0
2023-06-14 11:30:00,67.65,67.78,67.53,67.55,38113.0,66.2928,66.4201,66.1752,66.1948,38113.0
2023-06-14 12:00:00,67.56,67.56,67.37,67.39,34521.0,66.2046,66.2046,66.0184,66.038,34521.0
2023-06-14 12:30:00,67.4,67.68,67.36,67.63,36884.0,66.0478,66.3222,66.0086,66.2732,36884.0
2023-06-14 13:00:00,67.63,67.86,67.53,67.79,37532.0,66.2732,66.4985,66.1752,66.4299,37532.0
2023-06-14 13:30:00,67.8,67.8,67.62,67.64,31798.0,66.4397,66.4397,66.2634,66.283,31798.0
2023-06-14 14:00:00,67.42,67.6,67.17,67.38,31348.0,66.0674,66.2438,65.8224,66.0282,31348.0
2023-06-14 14:30:00,67.33,67.7,67.18,67.59,40853.0,65.9792,66.3418,65.8322,66.234,40853.0
2023-06-14 15:00:00,67.61,67.7,67.38,67.58,63019.0,66.2536,66.3418,66.0282,66.2242,63019.0
2023-06-14 15:30:00,67.57,67.7,67.32,67.42,194604.0,66.2144,66.3418,65.9694,66.0674,194604.0
2023-06-15 09:30:00,67.17,67.8,67.11,67.8,26825.0,65.8224,66.4397,65.7636,66.4397,26825.0
2023-06-15 10:00:00,67.8,67.93,67.65,67.77,27696.0,66.4397,66.5671,66.2928,66.4103,27696.0
2023-06-15 10:30:00,67.74,67.81,67.38,67.75,48749.0,66.381,66.4495,66.0282,66.3908,48749.0
2023-06-15 11:00:00,67.75,68.1,67.74,67.98,22589.0,66.3908,66.7337,66.381,66.6161,22589.0
2023-06-15 11:30:00,67.98,68.0,67.81,67.91,27024.0,66.6161,66.6357,66.4495,66.5475,27024.0
2023-06-15 12:00:00,67.92,67.99,67.74,67.81,87996.0,66.5573,66.6259,66.381,66.4495,87996.0
2023-06-15 12:30:00,67.82,67.82,67.35,67.45,111915.0,66.4593,66.4593,65.9988,66.0968,111915.0
2023-06-15 13:00:00,67.47,67.53,67.37,67.44,31118.0,66.1164,66.1752,66.0184,66.087,31118.0
2023-06-15 13:30:00,67.48,67.66,67.34,67.48,41224.0,66.1262,66.3026,65.989,66.1262,41224.0
2023-06-15 14:00:00,67.5,67.62,67.46,67.62,26256.0,66.1458,66.2634,66.1066,66.2634,26256.0
2023-06-15 14:30:00,67.63,67.76,67.49,67.74,35740.0,66.2732,66.4005,66.136,66.381,35740.0
2023-06-15 15:00:00,67.73,67.79,67.66,67.71,31325.0,66.3712,66.4299,66.3026,66.3516,31325.0
2023-06-15 15:30:00,67.73,67.79,67.51,67.73,123686.0,66.3712,66.4299,66.1556,66.3712,123686.0
2023-06-16 09:30:00,67.99,68.83,67.95,68.39,58088.0,66.6259,67.4491,66.5867,67.0179,58088.0
2023-06-16 10:00:00,68.39,68.65,68.36,68.6,49274.0,67.0179,67.2727,66.9885,67.2237,49274.0
2023-06-16 10:30:00,68.58,68.65,68.18,68.37,53027.0,67.2041,67.2727,66.8121,66.9983,53027.0
2023-06-16 11:00:00,68.36,68.41,68.0,68.18,31619.0,66.9885,67.0375,66.6357,66.8121,31619.0
2023-06-16 11:30:00,68.21,68.4,68.13,68.3,55128.0,66.8415,67.0277,66.7631,66.9297,55128.0
2023-06-16 12:00:00,68.28,68.43,68.18,68.32,44965.0,66.9101,67.0571,66.8121,66.9493,44965.0
2023-06-16 12:30:00,68.33,68.5,68.33,68.39,55166.0,66.9591,67.1257,66.9591,67.0179,55166.0
2023-06-16 13:00:00,68.38,68.46,68.26,68.4,48420.0,67.0081,67.0865,66.8905,67.0277,48420.0
2023-06-16 13:30:00,68.4,68.51,68.19,68.5,68230.0,67.0277,67.1355,66.8219,67.1257,68230.0
2023-06-16 14:00:00,68.49,68.83,68.41,68.82,113516.0,67.1159,67.4491,67.0375,67.4393,113516.0
2023-06-16 14:30:00,68.81,68.85,68.64,68.83,89617.0,67.4295,67.4687,67.2629,67.4491,89617.0
2023-06-16 15:00:00,68.83,68.87,68.66,68.75,133764.0,67.4491,67.4883,67.2825,67.3707,133764.0
2023-06-16 15:30:00,68.76,69.76,68.76,69.76,1359138.0,67.3805,68.3604,67.3805,68.3604,1359138.0
2023-06-20 09:30:00,69.3,69.79,69.06,69.68,118542.0,67.9097,68.3898,67.6745,68.282,118542.0
2023-06-20 10:00:00,69.69,69.85,69.07,69.41,58537.0,68.2918,68.4486,67.6843,68.0174,58537.0
2023-06-20 10:30:00,69.46,69.92,69.38,69.44,143311.0,68.0664,68.5172,67.988,68.0468,143311.0
2023-06-20 11:00:00,69.56,69.86,69.43,69.49,48267.0,68.1644,68.4584,68.037,68.0958,48267.0
2023-06-20 11:30:00,69.53,69.69,69.5,69.59,32299.0,68.135,68.2918,68.1056,68.1938,32299.0
2023-06-20 12:00:00,69.58,69.82,69.5,69.52,49844.0,68.184,68.4192,68.1056,68.1252,49844.0
2023-06-20 12:30:00,69.52,69.52,69.13,69.19,55764.0,68.1252,68.1252,67.7431,67.8019,55764.0
2023-06-20 13:00:00,69.19,69.21,69.0,69.21,30662.0,67.8019,67.8215,67.6157,67.8215,30662.0
2023-06-20 13:30:00,69.22,69.52,69.22,69.47,55558.0,67.8313,68.1252,67.8313,68.0762,55558.0
2023-06-20 14:00:00,69.47,69.5,69.35,69.42,54633.0,68.0762,68.1056,67.9586,68.0272,54633.0
2023-06-20 14:30:00,69.42,69.42,69.06,69.14,45355.0,68.0272,68.0272,67.6745,67.7529,45355.0
2023-06-20 15:00:00,69.14,69.24,69.02,69.04,53958.0,67.7529,67.8509,67.6353,67.6549,53958.0
2023-06-20 15:30:00,69.05,69.08,68.73,68.82,308502.0,67.6647,67.6941,67.3511,67.4393,308502.0
2023-06-21 09:30:00,68.77,68.8,68.16,68.48,38177.0,67.3903,67.4197,66.7925,67.1061,38177.0
2023-06-21 10:00:00,68.49,68.68,68.37,68.42,41126.0,67.1159,67.3021,66.9983,67.0473,41126.0
2023-06-21 10:30:00,68.42,68.83,68.42,68.78,34265.0,67.0473,67.4491,67.0473,67.4001,34265.0
2023-06-21 11:00:00,68.79,68.86,68.48,68.68,23281.0,67.4099,67.4785,67.1061,67.3021,23281.0
2023-06-21 11:30:00,68.68,68.79,68.56,68.72,18098.0,67.3021,67.4099,67.1845,67.3413,18098.0
2023-06-21 12:00:00,68.76,68.95,68.59,68.62,30380.0,67.3805,67.5667,67.2139,67.2433,30380.0
2023-06-21 12:30:00,68.64,68.69,68.23,68.23,29064.0,67.2629,67.3119,66.8611,66.8611,29064.0
2023-06-21 13:00:00,68.26,68.52,68.21,68.42,37977.0,66.8905,67.1453,66.8415,67.0473,37977.0
2023-06-21 13:30:00,68.42,68.73,68.42,68.68,42520.0,67.0473,67.3511,67.0473,67.3021,42520.0
2023-06-21 14:00:00,68.69,68.87,68.66,68.76,52700.0,67.3119,67.4883,67.2825,67.3805,52700.0
2023-06-21 14:30:00,68.78,68.9,68.75,68.77,38357.0,67.4001,67.5177,67.3707,67.3903,38357.0
2023-06-21 15:00:00,68.77,68.77,68.64,68.75,38011.0,67.3903,67.3903,67.2629,67.3707,38011.0
2023-06-21 15:30:00,68.76,68.83,68.61,68.74,160760.0,67.3805,67.4491,67.2335,67.3609,160760.0
2023-06-22 09:30:00,68.3,68.7,67.71,68.02,20494.0,66.9297,67.3217,66.3516,66.6553,20494.0
2023-06-22 10:00:00,68.02,68.23,67.99,68.18,23595.0,66.6553,66.8611,66.6259,66.8121,23595.0
2023-06-22 10:30:00,68.2,68.57,68.15,68.45,32058.0,66.8317,67.1943,66.7827,67.0767,32058.0
2023-06-22 11:00:00,68.49,68.61,68.34,68.45,18647.0,67.1159,67.2335,66.9689,67.0767,18647.0
2023-06-22 11:30:00,68.47,68.59,68.41,68.49,21333.0,67.0963,67.2139,67.0375,67.1159,21333.0
2023-06-22 12:00:00,68.46,68.51,68.3,68.45,14820.0,67.0865,67.1355,66.9297,67.0767,14820.0
2023-06-22 12:30:00,68.47,68.62,68.44,68.47,15359.0,67.0963,67.2433,67.0669,67.0963,15359.0
2023-06-22 13:00:00,68.51,68.57,68.36,68.5,29328.0,67.1355,67.1943,66.9885,67.1257,29328.0
2023-06-22 13:30:00,68.48,68.63,68.45,68.63,27359.0,67.1061,67.2531,67.0767,67.2531,27359.0
2023-06-22 14:00:00,68.63,68.81,68.58,68.78,31914.0,67.2531,67.4295,67.2041,67.4001,31914.0
2023-06-22 14:30:00,68.78,68.87,68.69,68.78,30737.0,67.4001,67.4883,67.3119,67.4001,30737.0
2023-06-22 15:00:00,68.78,68.81,68.64,68.64,28757.0,67.4001,67.4295,67.2629,67.2629,28757.0
2023-06-22 15:30:00,68.66,68.81,68.6,68.61,105288.0,67.2825,67.4295,67.2237,67.2335,105288.0
2023-06-23 09:30:00,68.36,68.51,68.19,68.42,16255.0,66.9885,67.1355,66.8219,67.0473,16255.0
2023-06-23 10:00:00,68.47,68.54,68.24,68.24,22736.0,67.0963,67.1649,66.8709,66.8709,22736.0
2023-06-23 10:30:00,68.24,68.24,67.97,68.01,11752.0,66.8709,66.8709,66.6063,66.6455,11752.0
2023-06-23 11:00:00,67.98,68.47,67.98,68.31,25431.0,66.6161,67.0963,66.6161,66.9395,25431.0
2023-06-23 11:30:00,68.29,68.5,68.28,68.46,37384.0,66.9199,67.1257,66.9101,67.0865,37384.0
2023-06-23 12:00:00,68.44,68.52,68.42,68.51,17309.0,67.0669,67.1453,67.0473,67.1355,17309.0
2023-06-23 12:30:00,68.51,68.57,68.32,68.34,26153.0,67.1355,67.1943,66.9493,66.9689,26153.0
2023-06-23 13:00:00,68.34,68.36,68.25,68.26,12631.0,66.9689,66.9885,66.8807,66.8905,12631.0
2023-06-23 13:30:00,68.25,68.33,68.2,68.29,11873.0,66.8807,66.9591,66.8317,66.9199,11873.0
2023-06-23 14:00:00,68.3,68.3,67.83,67.92,22821.0,66.9297,66.9297,66.4691,66.5573,22821.0
2023-06-23 14:30:00,67.88,67.88,67.66,67.67,25776.0,66.5181,66.5181,66.3026,66.3124,25776.0
2023-06-23 15:00:00,67.63,67.79,67.59,67.65,30655.0,66.2732,66.4299,66.234,66.2928,30655.0
2023-06-23 15:30:00,67.65,67.69,67.27,67.56,141620.0,66.2928,66.332,65.9204,66.2046,141620.0
2023-06-26 09:30:00,67.41,67.74,67.15,67.51,24145.0,66.0576,66.381,65.8028,66.1556,24145.0
2023-06-26 10:00:00,67.51,67.92,67.51,67.91,22180.0,66.1556,66.5573,66.1556,66.5475,22180.0
2023-06-26 10:30:00,67.89,67.92,67.65,67.88,20787.0,66.5279,66.5573,66.2928,66.5181,20787.0
2023-06-26 11:00:00,67.87,68.09,67.87,67.92,29834.0,66.5083,66.7239,66.5083,66.5573,29834.0
2023-06-26 11:30:00,67.91,68.31,67.91,68.29,12219.0,66.5475,66.9395,66.5475,66.9199,12219.0
2023-06-26 12:00:00,68.29,68.43,68.23,68.39,16196.0,66.9199,67.0571,66.8611,67.0179,16196.0
2023-06-26 12:30:00,68.4,68.57,68.29,68.53,11438.0,67.0277,67.1943,66.9199,67.1551,11438.0
2023-06-26 13:00:00,68.55,68.7,68.53,68.55,18470.0,67.1747,67.3217,67.1551,67.1747,18470.0
2023-06-26 13:30:00,68.52,68.53,68.36,68.4,23060.0,67.1453,67.1551,66.9885,67.0277,23060.0
2023-06-26 14:00:00,68.4,68.66,68.4,68.61,31348.0,67.0277,67.2825,67.0277,67.2335,31348.0
2023-06-26 14:30:00,68.58,68.8,68.58,68.78,24964.0,67.2041,67.4197,67.2041,67.4001,24964.0
2023-06-26 15:00:00,68.8,68.91,68.61,68.61,27242.0,67.4197,67.5275,67.2335,67.2335,27242.0
2023-06-26 15:30:00,68.63,68.93,68.51,68.86,157214.0,67.2531,67.5471,67.1355,67.4785,157214.0
2023-06-27 09:30:00,68.86,69.68,68.86,69.22,21357.0,67.4785,68.282,67.4785,67.8313,21357.0
2023-06-27 10:00:00,69.23,69.6,69.16,69.53,18599.0,67.8411,68.2036,67.7725,68.135,18599.0
2023-06-27 10:30:00,69.55,69.75,69.51,69.62,20392.0,68.1546,68.3506,68.1154,68.2232,20392.0
2023-06-27 11:00:00,69.66,69.9,69.66,69.9,20746.0,68.2624,68.4976,68.2624,68.4976,20746.0
2023-06-27 11:30:00,69.89,70.28,69.87,69.93,37110.0,68.4878,68.87,68.4682,68.527,37110.0
2023-06-27 12:00:00,69.91,70.03,69.9,69.98,24226.0,68.5074,68.625,68.4976,68.576,24226.0
2023-06-27 12:30:00,69.99,70.16,69.98,70.0,20836.0,68.5858,68.7524,68.576,68.5956,20836.0
2023-06-27 13:00:00,70.03,70.3,70.03,70.19,17151.0,68.625,68.8896,68.625,68.7818,17151.0
2023-06-27 13:30:00,70.2,70.32,70.12,70.12,17730.0,68.7916,68.9092,68.7132,68.7132,17730.0
2023-06-27 14:00:00,70.16,70.31,70.08,70.19,21334.0,68.7524,68.8994,68.674,68.7818,21334.0
2023-06-27 14:30:00,70.22,70.22,70.03,70.1,37402.0,68.8112,68.8112,68.625,68.6936,37402.0
2023-06-27 15:00:00,70.12,70.18,70.02,70.16,32060.0,68.7132,68.772,68.6152,68.7524,32060.0
2023-06-27 15:30:00,70.16,70.21,69.84,69.84,188152.0,68.7524,68.8014,68.4388,68.4388,188152.0
2023-06-28 09:30:00,70.08,70.25,69.51,69.85,22463.0,68.674,68.8406,68.1154,68.4486,22463.0
2023-06-28 10:00:00,69.9,69.92,69.66,69.66,17448.0,68.4976,68.5172,68.2624,68.2624,17448.0
2023-06-28 10:30:00,69.7,69.93,69.64,69.69,30567.0,68.3016,68.527,68.2428,68.2918,30567.0
2023-06-28 11:00:00,69.71,69.83,69.7,69.76,14115.0,68.3114,68.429,68.3016,68.3604,14115.0
2023-06-28 11:30:00,69.8,69.9,69.74,69.74,15671.0,68.3996,68.4976,68.3408,68.3408,15671.0
2023-06-28 12:00:00,69.74,69.91,69.71,69.89,16976.0,68.3408,68.5074,68.3114,68.4878,16976.0
2023-06-28 12:30:00,69.89,70.02,69.8,69.9,17147.0,68.4878,68.6152,68.3996,68.4976,17147.0
2023-06-28 13:00:00,69.91,69.91,69.78,69.81,16127.0,68.5074,68.5074,68.38,68.4094,16127.0
2023-06-28 13:30:00,69.84,69.86,69.74,69.84,23830.0,68.4388,68.4584,68.3408,68.4388,23830.0
2023-06-28 14:00:00,69.84,69.85,69.78,69.81,21522.0,68.4388,68.4486,68.38,68.4094,21522.0
2023-06-28 14:30:00,69.81,69.91,69.77,69.81,27007.0,68.4094,68.5074,68.3702,68.4094,27007.0
2023-06-28 15:00:00,69.84,69.95,69.8,69.94,34060.0,68.4388,68.5466,68.3996,68.5368,34060.0
2023-06-28 15:30:00,69.96,70.24,69.96,70.22,120501.0,68.5564,68.8308,68.5564,68.8112,120501.0
2023-06-29 09:30:00,70.2,70.86,70.05,70.78,18143.0,68.7916,69.4384,68.6446,69.36,18143.0
2023-06-29 10:00:00,70.85,71.27,70.83,71.27,30021.0,69.4286,69.8401,69.409,69.8401,30021.0
2023-06-29 10:30:00,71.31,71.35,71.16,71.22,26328.0,69.8793,69.9185,69.7323,69.7911,26328.0
2023-06-29 11:00:00,71.22,71.29,71.03,71.04,22576.0,69.7911,69.8597,69.6049,69.6147,22576.0
2023-06-29 11:30:00,71.04,71.45,71.04,71.42,20253.0,69.6147,70.0165,69.6147,69.9871,20253.0
2023-06-29 12:00:00,71.42,71.51,71.28,71.44,13036.0,69.9871,70.0753,69.8499,70.0067,13036.0
2023-06-29 12:30:00,71.46,71.57,71.41,71.45,24377.0,70.0263,70.1341,69.9773,70.0165,24377.0
2023-06-29 13:00:00,71.45,71.45,71.11,71.2,34202.0,70.0165,70.0165,69.6833,69.7715,34202.0
2023-06-29 13:30:00,71.22,71.25,70.87,70.87,28868.0,69.7911,69.8205,69.4482,69.4482,28868.0
2023-06-29 14:00:00,70.9,71.06,70.87,70.95,25171.0,69.4776,69.6343,69.4482,69.5265,25171.0
2023-06-29 14:30:00,70.94,71.07,70.89,71.07,24250.0,69.5168,69.6441,69.4678,69.6441,24250.0
2023-06-29 15:00:00,71.07,71.29,71.06,71.29,29653.0,69.6441,69.8597,69.6343,69.8597,29653.0
2023-06-29 15:30:00,71.31,71.39,71.21,71.38,86264.0,69.8793,69.9577,69.7813,69.9479,86264.0
2023-06-30 09:30:00,71.62,71.94,71.5,71.66,24167.0,70.1831,70.4967,70.0655,70.2223,24167.0
2023-06-30 10:00:00,71.64,71.87,71.56,71.73,30820.0,70.2027,70.4281,70.1243,70.2909,30820.0
2023-06-30 10:30:00,71.72,71.75,71.12,71.34,20646.0,70.2811,70.3105,69.6931,69.9087,20646.0
2023-06-30 11:00:00,71.45,71.45,71.11,71.12,14088.0,70.0165,70.0165,69.6833,69.6931,14088.0
2023-06-30 11:30:00,71.13,71.17,70.87,70.95,21455.0,69.7029,69.7421,69.4482,69.5265,21455.0
2023-06-30 12:00:00,70.96,71.26,70.88,71.26,19016.0,69.5363,69.8303,69.458,69.8303,19016.0
2023-06-30 12:30:00,71.24,71.32,71.17,71.31,23967.0,69.8107,69.8891,69.7421,69.8793,23967.0
2023-06-30 13:00:00,71.27,71.35,71.17,71.2,16807.0,69.8401,69.9185,69.7421,69.7715,16807.0
2023-06-30 13:30:00,71.21,71.42,71.21,71.4,12722.0,69.7813,69.9871,69.7813,69.9675,12722.0
2023-06-30 14:00:00,71.43,71.59,71.41,71.59,12746.0,69.9969,70.1537,69.9773,70.1537,12746.0
2023-06-30 14:30:00,71.6,71.79,71.6,71.78,13479.0,70.1635,70.3497,70.1635,70.3399,13479.0
2023-06-30 15:00:00,71.77,71.77,71.65,71.72,17718.0,70.3301,70.3301,70.2125,70.2811,17718.0
2023-06-30 15:30:00,71.7,71.74,71.51,71.57,86094.0,70.2615,70.3007,70.0753,70.1341,86094.0
2023-07-03 09:30:00,71.4,71.4,70.82,71.13,18861.0,69.9675,69.9675,69.3992,69.7029,18861.0
2023-07-03 10:00:00,71.17,71.45,70.95,71.44,12984.0,69.7421,70.0165,69.5265,70.0067,12984.0
2023-07-03 10:30:00,71.44,71.73,71.43,71.55,12894.0,70.0067,70.2909,69.9969,70.1145,12894.0
2023-07-03 11:00:00,71.53,71.55,71.19,71.34,15193.0,70.0949,70.1145,69.7617,69.9087,15193.0
2023-07-03 11:30:00,71.34,71.4,71.08,71.19,11375.0,69.9087,69.9675,69.6539,69.7617,11375.0
2023-07-03 12:00:00,71.16,71.3,71.11,71.22,14183.0,69.7323,69.8695,69.6833,69.7911,14183.0
2023-07-03 12:30:00,71.24,71.4,71.12,71.3,23991.0,69.8107,69.9675,69.6931,69.8695,23991.0
2023-07-05 09:30:00,71.16,71.5,70.74,71.22,22265.0,69.7323,70.0655,69.3208,69.7911,22265.0
2023-07-05 10:00:00,71.23,71.23,70.85,70.91,15096.0,69.8009,69.8009,69.4286,69.4874,15096.0
2023-07-05 10:30:00,70.97,71.04,70.73,70.95,20358.0,69.5461,69.6147,69.311,69.5265,20358.0
2023-07-05 11:00:00,70.96,71.06,70.88,71.03,10117.0,69.5363,69.6343,69.458,69.6049,10117.0
2023-07-05 11:30:00,71.01,71.04,70.89,70.96,7593.0,69.5853,69.6147,69.4678,69.5363,7593.0
2023-07-05 12:00:00,70.96,71.09,70.91,70.92,7074.0,69.5363,69.6637,69.4874,69.4972,7074.0
2023-07-05 12:30:00,70.89,70.92,70.65,70.77,23883.0,69.4678,69.4972,69.2326,69.3502,23883.0
2023-07-05 13:00:00,70.77,70.84,70.62,70.77,9204.0,69.3502,69.4188,69.2032,69.3502,9204.0
2023-07-05 13:30:00,70.78,70.9,70.77,70.84,8955.0,69.36,69.4776,69.3502,69.4188,8955.0
2023-07-05 14:00:00,70.82,70.82,70.57,70.64,12454.0,69.3992,69.3992,69.1542,69.2228,12454.0
2023-07-05 14:30:00,70.63,71.06,70.59,71.05,20724.0,69.213,69.6343,69.1738,69.6245,20724.0
2023-07-05 15:00:00,71.04,71.26,71.04,71.17,18442.0,69.6147,69.8303,69.6147,69.7421,18442.0
2023-07-05 15:30:00,71.15,71.17,70.83,70.87,102076.0,69.7225,69.7421,69.409,69.4482,102076.0
2023-07-06 09:30:00,70.6,71.33,70.41,71.33,20556.0,69.1836,69.8989,68.9974,69.8989,20556.0
2023-07-06 10:00:00,71.32,71.32,70.76,70.8,18446.0,69.8891,69.8891,69.3404,69.3796,18446.0
2023-07-06 10:30:00,70.77,70.79,70.57,70.69,23199.0,69.3502,69.3698,69.1542,69.2718,23199.0
2023-07-06 11:00:00,70.69,70.71,70.33,70.37,15134.0,69.2718,69.2914,68.919,68.9582,15134.0
2023-07-06 11:30:00,70.34,70.49,70.15,70.49,14649.0,68.9288,69.0758,68.7426,69.0758,14649.0
2023-07-06 12:00:00,70.52,70.67,70.5,70.64,8773.0,69.1052,69.2522,69.0856,69.2228,8773.0
2023-07-06 12:30:00,70.63,70.84,70.63,70.8,9901.0,69.213,69.4188,69.213,69.3796,9901.0
2023-07-06 13:00:00,70.8,70.83,70.73,70.82,9177.0,69.3796,69.409,69.311,69.3992,9177.0
2023-07-06 13:30:00,70.81,70.81,70.65,70.69,10404.0,69.3894,69.3894,69.2326,69.2718,10404.0
2023-07-06 14:00:00,70.67,70.73,70.62,70.71,13262.0,69.2522,69.311,69.2032,69.2914,13262.0
2023-07-06 14:30:00,70.71,70.82,70.7,70.81,14817.0,69.2914,69.3992,69.2816,69.3894,14817.0
2023-07-06 15:00:00,70.84,70.93,70.81,70.89,20433.0,69.4188,69.507,69.3894,69.4678,20433.0
2023-07-06 15:30:00,70.88,71.0,70.82,70.9,69342.0,69.458,69.5755,69.3992,69.4776,69342.0
2023-07-07 09:30:00,70.88,71.24,70.75,70.92,11373.0,69.458,69.8107,69.3306,69.4972,11373.0
2023-07-07 10:00:00,70.93,71.01,70.84,71.0,7541.0,69.507,69.5853,69.4188,69.5755,7541.0
2023-07-07 10:30:00,70.99,71.07,70.76,70.91,8454.0,69.5657,69.6441,69.3404,69.4874,8454.0
2023-07-07 11:00:00,70.88,70.98,70.86,70.97,7073.0,69.458,69.5559,69.4384,69.5461,7073.0
2023-07-07 11:30:00,70.94,71.1,70.88,70.93,7843.0,69.5168,69.6735,69.458,69.507,7843.0
2023-07-07 12:00:00,70.95,71.06,70.93,71.06,6365.0,69.5265,69.6343,69.507,69.6343,6365.0
2023-07-07 12:30:00,71.08,71.27,71.06,71.27,12095.0,69.6539,69.8401,69.6343,69.8401,12095.0
2023-07-07 13:00:00,71.27,71.45,71.23,71.43,17322.0,69.8401,70.0165,69.8009,69.9969,17322.0
2023-07-07 13:30:00,71.42,71.42,71.26,71.3,11596.0,69.9871,69.9871,69.8303,69.8695,11596.0
2023-07-07 14:00:00,71.29,71.32,71.22,71.31,11405.0,69.8597,69.8891,69.7911,69.8793,11405.0
2023-07-07 14:30:00,71.31,71.41,71.27,71.3,14046.0,69.8793,69.9773,69.8401,69.8695,14046.0
2023-07-07 15:00:00,71.26,71.3,71.15,71.19,13414.0,69.8303,69.8695,69.7225,69.7617,13414.0
2023-07-07 15:30:00,71.2,71.22,70.84,70.97,56787.0,69.7715,69.7911,69.4188,69.5461,56787.0
2023-07-10 09:30:00,70.9,71.66,70.9,71.52,11005.0,69.4776,70.2223,69.4776,70.0851,11005.0
2023-07-10 10:00:00,71.56,71.64,71.25,71.25,12761.0,70.1243,70.2027,69.8205,69.8205,12761.0
2023-07-10 10:30:00,71.23,71.43,71.15,71.28,6880.0,69.8009,69.9969,69.7225,69.8499,6880.0
2023-07-10 11:00:00,71.31,71.4,71.24,71.4,4701.0,69.8793,69.9675,69.8107,69.9675,4701.0
2023-07-10 11:30:00,71.4,71.44,71.28,71.37,11349.0,69.9675,70.0067,69.8499,69.9381,11349.0
2023-07-10 12:00:00,71.37,71.41,71.27,71.35,10966.0,69.9381,69.9773,69.8401,69.9185,10966.0
2023-07-10 12:30:00,71.35,71.55,71.33,71.43,19473.0,69.9185,70.1145,69.8989,69.9969,19473.0
2023-07-10 13:00:00,71.42,71.47,71.2,71.22,18614.0,69.9871,70.0361,69.7715,69.7911,18614.0
2023-07-10 13:30:00,71.23,71.41,71.19,71.4,29673.0,69.8009,69.9773,69.7617,69.9675,29673.0
2023-07-10 14:00:00,71.4,71.4,71.28,71.39,29570.0,69.9675,69.9675,69.8499,69.9577,29570.0
2023-07-10 14:30:00,71.39,71.43,71.24,71.34,23034.0,69.9577,69.9969,69.8107,69.9087,23034.0
2023-07-10 15:00:00,71.32,71.34,71.18,71.18,32567.0,69.8891,69.9087,69.7519,69.7519,32567.0
2023-07-10 15:30:00,71.2,71.29,70.99,71.24,181942.0,69.7715,69.8597,69.5657,69.8107,181942.0
2023-07-11 09:30:00,71.06,71.43,71.03,71.4,17123.0,69.6343,69.9969,69.6049,69.9675,17123.0
2023-07-11 10:00:00,71.34,71.44,71.13,71.13,23497.0,69.9087,70.0067,69.7029,69.7029,23497.0
2023-07-11 10:30:00,71.05,71.08,70.79,70.95,21122.0,69.6245,69.6539,69.3698,69.5265,21122.0
2023-07-11 11:00:00,71.01,71.08,70.85,70.85,34405.0,69.5853,69.6539,69.4286,69.4286,34405.0
2023-07-11 11:30:00,70.86,71.0,70.85,70.91,25342.0,69.4384,69.5755,69.4286,69.4874,25342.0
2023-07-11 12:00:00,70.92,71.05,70.78,70.85,38310.0,69.4972,69.6245,69.36,69.4286,38310.0
2023-07-11 12:30:00,70.85,70.87,70.7,70.73,30423.0,69.4286,69.4482,69.2816,69.311,30423.0
2023-07-11 13:00:00,70.73,70.96,70.72,70.78,36606.0,69.311,69.5363,69.3012,69.36,36606.0
2023-07-11 13:30:00,70.79,70.97,70.71,70.89,37182.0,69.3698,69.5461,69.2914,69.4678,37182.0
2023-07-11 14:00:00,70.89,71.02,70.88,70.92,22046.0,69.4678,69.5951,69.458,69.4972,22046.0
2023-07-11 14:30:00,70.93,70.97,70.82,70.97,40791.0,69.507,69.5461,69.3992,69.5461,40791.0
2023-07-11 15:00:00,70.95,71.13,70.89,71.02,52256.0,69.5265,69.7029,69.4678,69.5951,52256.0
2023-07-11 15:30:00,71.01,71.31,70.98,71.27,156178.0,69.5853,69.8793,69.5559,69.8401,156178.0
2023-07-12 09:30:00,71.52,71.59,70.9,71.22,17362.0,70.0851,70.1537,69.4776,69.7911,17362.0
2023-07-12 10:00:00,71.25,71.26,70.72,70.97,10648.0,69.8205,69.8303,69.3012,69.5461,10648.0
2023-07-12 10:30:00,70.97,71.02,70.9,70.92,11874.0,69.5461,69.5951,69.4776,69.4972,11874.0
2023-07-12 11:00:00,71.01,71.02,70.78,70.81,11981.0,69.5853,69.5951,69.36,69.3894,11981.0
2023-07-12 11:30:00,70.84,71.04,70.83,70.97,8586.0,69.4188,69.6147,69.409,69.5461,8586.0
2023-07-12 12:00:00,70.91,70.93,70.74,70.77,11098.0,69.4874,69.507,69.3208,69.3502,11098.0
2023-07-12 12:30:00,70.77,71.02,70.7,70.97,16342.0,69.3502,69.5951,69.2816,69.5461,16342.0
2023-07-12 13:00:00,70.98,71.28,70.97,71.06,28853.0,69.5559,69.8499,69.5461,69.6343,28853.0
2023-07-12 13:30:00,71.04,71.07,70.99,71.03,11635.0,69.6147,69.6441,69.5657,69.6049,11635.0
2023-07-12 14:00:00,71.02,71.22,70.98,71.12,5621.0,69.5951,69.7911,69.5559,69.6931,5621.0
2023-07-12 14:30:00,71.13,71.13,70.95,71.02,11763.0,69.7029,69.7029,69.5265,69.5951,11763.0
2023-07-12 15:00:00,70.98,70.99,70.9,70.95,7125.0,69.5559,69.5657,69.4776,69.5265,7125.0
2023-07-12 15:30:00,70.97,70.98,70.73,70.88,53656.0,69.5461,69.5559,69.311,69.458,53656.0
2023-07-13 09:30:00,70.77,71.07,70.71,71.07,8113.0,69.3502,69.6441,69.2914,69.6441,8113.0
2023-07-13 10:00:00,71.03,71.19,70.95,71.1,16984.0,69.6049,69.7617,69.5265,69.6735,16984.0
2023-07-13 10:30:00,71.1,71.17,71.0,71.03,9407.0,69.6735,69.7421,69.5755,69.6049,9407.0
2023-07-13 11:00:00,71.02,71.03,70.81,71.03,8295.0,69.5951,69.6049,69.3894,69.6049,8295.0
2023-07-13 11:30:00,71.01,71.01,70.83,70.87,19221.0,69.5853,69.5853,69.409,69.4482,19221.0
2023-07-13 12:00:00,70.87,70.9,70.79,70.84,9379.0,69.4482,69.4776,69.3698,69.4188,9379.0
2023-07-13 12:30:00,70.85,70.9,70.72,70.76,10763.0,69.4286,69.4776,69.3012,69.3404,10763.0
2023-07-13 13:00:00,70.75,70.84,70.64,70.81,11853.0,69.3306,69.4188,69.2228,69.3894,11853.0
2023-07-13 13:30:00,70.81,70.82,70.71,70.71,10258.0,69.3894,69.3992,69.2914,69.2914,10258.0
2023-07-13 14:00:00,70.7,70.75,70.63,70.63,19353.0,69.2816,69.3306,69.213,69.213,19353.0
2023-07-13 14:30:00,70.62,70.74,70.62,70.72,10156.0,69.2032,69.3208,69.2032,69.3012,10156.0
2023-07-13 15:00:00,70.74,70.89,70.69,70.89,30706.0,69.3208,69.4678,69.2718,69.4678,30706.0
2023-07-13 15:30:00,70.89,70.9,70.62,70.66,49921.0,69.4678,69.4776,69.2032,69.2424,49921.0
2023-07-14 09:30:00,70.54,70.54,69.8,69.84,33072.0,69.1248,69.1248,68.3996,68.4388,33072.0
2023-07-14 10:00:00,69.82,69.82,69.49,69.68,12856.0,68.4192,68.4192,68.0958,68.282,12856.0
2023-07-14 10:30:00,69.66,69.68,69.35,69.52,11427.0,68.2624,68.282,67.9586,68.1252,11427.0
2023-07-14 11:00:00,69.55,69.58,69.49,69.58,10006.0,68.1546,68.184,68.0958,68.184,10006.0
2023-07-14 11:30:00,69.55,69.6,69.28,69.52,16217.0,68.1546,68.2036,67.8901,68.1252,16217.0
2023-07-14 12:00:00,69.55,69.63,69.46,69.56,7967.0,68.1546,68.233,68.0664,68.1644,7967.0
2023-07-14 12:30:00,69.54,69.59,69.42,69.42,27097.0,68.1448,68.1938,68.0272,68.0272,27097.0
2023-07-14 13:00:00,69.45,69.51,69.37,69.4,8868.0,68.0566,68.1154,67.9782,68.0076,8868.0
2023-07-14 13:30:00,69.42,69.47,69.34,69.37,7479.0,68.0272,68.0762,67.9489,67.9782,7479.0
2023-07-14 14:00:00,69.39,69.47,69.29,69.34,11107.0,67.9978,68.0762,67.8999,67.9489,11107.0
2023-07-14 14:30:00,69.35,69.4,69.3,69.32,10403.0,67.9586,68.0076,67.9097,67.9293,10403.0
2023-07-14 15:00:00,69.3,69.34,69.2,69.21,31039.0,67.9097,67.9489,67.8117,67.8215,31039.0
2023-07-14 15:30:00,69.22,69.28,69.07,69.11,100238.0,67.8313,67.8901,67.6843,67.7235,100238.0
2023-07-17 09:30:00,69.11,69.91,69.07,69.75,11928.0,67.7235,68.5074,67.6843,68.3506,11928.0
2023-07-17 10:00:00,69.75,70.0,69.64,69.78,14645.0,68.3506,68.5956,68.2428,68.38,14645.0
2023-07-17 10:30:00,69.8,70.04,69.76,69.85,15044.0,68.3996,68.6348,68.3604,68.4486,15044.0
2023-07-17 11:00:00,69.85,70.1,69.83,70.05,10538.0,68.4486,68.6936,68.429,68.6446,10538.0
2023-07-17 11:30:00,70.03,70.24,70.02,70.09,12009.0,68.625,68.8308,68.6152,68.6838,12009.0
2023-07-17 12:00:00,70.07,70.37,70.04,70.35,12862.0,68.6642,68.9582,68.6348,68.9386,12862.0
2023-07-17 12:30:00,70.35,70.46,70.31,70.44,10366.0,68.9386,69.0464,68.8994,69.0268,10366.0
2023-07-17 13:00:00,70.45,70.46,70.34,70.45,8134.0,69.0366,69.0464,68.9288,69.0366,8134.0
2023-07-17 13:30:00,70.44,70.53,70.39,70.42,9657.0,69.0268,69.115,68.9778,69.0072,9657.0
2023-07-17 14:00:00,70.44,70.51,70.42,70.5,10582.0,69.0268,69.0954,69.0072,69.0856,10582.0
2023-07-17 14:30:00,70.5,70.6,70.38,70.55,10140.0,69.0856,69.1836,68.968,69.1346,10140.0
2023-07-17 15:00:00,70.6,70.62,70.48,70.48,20947.0,69.1836,69.2032,69.066,69.066,20947.0
2023-07-17 15:30:00,70.47,70.5,70.36,70.48,64924.0,69.0562,69.0856,68.9484,69.066,64924.0
2023-07-18 09:30:00,70.66,71.1,70.41,71.01,27477.0,69.2424,69.6735,68.9974,69.5853,27477.0
2023-07-18 10:00:00,71.02,71.11,70.73,70.91,19662.0,69.5951,69.6833,69.311,69.4874,19662.0
2023-07-18 10:30:00,70.91,70.91,70.57,70.6,27293.0,69.4874,69.4874,69.1542,69.1836,27293.0
2023-07-18 11:00:00,70.61,70.72,70.54,70.64,30967.0,69.1934,69.3012,69.1248,69.2228,30967.0
2023-07-18 11:30:00,70.61,70.61,70.41,70.44,11764.0,69.1934,69.1934,68.9974,69.0268,11764.0
2023-07-18 12:00:00,70.41,70.43,70.03,70.05,6383.0,68.9974,69.017,68.625,68.6446,6383.0
2023-07-18 12:30:00,70.09,70.31,70.05,70.24,6509.0,68.6838,68.8994,68.6446,68.8308,6509.0
2023-07-18 13:00:00,70.25,70.26,70.05,70.05,7259.0,68.8406,68.8504,68.6446,68.6446,7259.0
2023-07-18 13:30:00,70.04,70.15,69.96,70.12,7180.0,68.6348,68.7426,68.5564,68.7132,7180.0
2023-07-18 14:00:00,70.12,70.27,70.1,70.22,9263.0,68.7132,68.8602,68.6936,68.8112,9263.0
2023-07-18 14:30:00,70.23,70.28,69.94,70.0,39984.0,68.821,68.87,68.5368,68.5956,39984.0
2023-07-18 15:00:00,70.02,70.25,69.95,70.23,25148.0,68.6152,68.8406,68.5466,68.821,25148.0
2023-07-18 15:30:00,70.26,70.29,69.95,69.98,86891.0,68.8504,68.8798,68.5466,68.576,86891.0
2023-07-19 09:30:00,69.88,70.0,69.19,69.7,27570.0,68.478,68.5956,67.8019,68.3016,27570.0
2023-07-19 10:00:00,69.67,69.78,69.41,69.51,39929.0,68.2722,68.38,68.0174,68.1154,39929.0
2023-07-19 10:30:00,69.53,69.56,68.96,69.04,26468.0,68.135,68.1644,67.5765,67.6549,26468.0
2023-07-19 11:00:00,69.09,69.17,69.0,69.1,12476.0,67.7039,67.7823,67.6157,67.7137,12476.0
2023-07-19 11:30:00,69.1,69.16,69.01,69.12,8002.0,67.7137,67.7725,67.6255,67.7333,8002.0
2023-07-19 12:00:00,69.12,69.3,69.02,69.3,7146.0,67.7333,67.9097,67.6353,67.9097,7146.0
2023-07-19 12:30:00,69.28,69.28,69.1,69.22,8863.0,67.8901,67.8901,67.7137,67.8313,8863.0
2023-07-19 13:00:00,69.21,69.35,69.14,69.25,11951.0,67.8215,67.9586,67.7529,67.8607,11951.0
2023-07-19 13:30:00,69.25,69.34,69.2,69.27,13656.0,67.8607,67.9489,67.8117,67.8803,13656.0
2023-07-19 14:00:00,69.28,69.31,69.16,69.27,7111.0,67.8901,67.9195,67.7725,67.8803,7111.0
2023-07-19 14:30:00,69.32,69.39,69.28,69.28,10510.0,67.9293,67.9978,67.8901,67.8901,10510.0
2023-07-19 15:00:00,69.28,69.37,69.23,69.3,20028.0,67.8901,67.9782,67.8411,67.9097,20028.0
2023-07-19 15:30:00,69.28,69.52,69.25,69.5,133783.0,67.8901,68.1252,67.8607,68.1056,133783.0
2023-07-20 09:30:00,70.0,70.17,69.68,70.17,34473.0,68.5956,68.7622,68.282,68.7622,34473.0
2023-07-20 10:00:00,70.25,70.38,69.91,70.0,11435.0,68.8406,68.968,68.5074,68.5956,11435.0
2023-07-20 10:30:00,70.02,70.21,69.94,70.05,109272.0,68.6152,68.8014,68.5368,68.6446,109272.0
2023-07-20 11:00:00,70.07,70.25,70.03,70.14,39994.0,68.6642,68.8406,68.625,68.7328,39994.0
2023-07-20 11:30:00,70.16,70.32,70.07,70.19,42629.0,68.7524,68.9092,68.6642,68.7818,42629.0
2023-07-20 12:00:00,70.21,70.26,70.18,70.25,8454.0,68.8014,68.8504,68.772,68.8406,8454.0
2023-07-20 12:30:00,70.27,70.27,70.1,70.1,18179.0,68.8602,68.8602,68.6936,68.6936,18179.0
2023-07-20 13:00:00,70.11,70.13,70.01,70.1,10913.0,68.7034,68.723,68.6054,68.6936,10913.0
2023-07-20 13:30:00,70.09,70.14,70.03,70.09,21165.0,68.6838,68.7328,68.625,68.6838,21165.0
2023-07-20 14:00:00,70.09,70.16,70.05,70.09,38167.0,68.6838,68.7524,68.6446,68.6838,38167.0
2023-07-20 14:30:00,70.1,70.3,70.08,70.19,63909.0,68.6936,68.8896,68.674,68.7818,63909.0
2023-07-20 15:00:00,70.17,70.47,70.13,70.34,58879.0,68.7622,69.0562,68.723,68.9288,58879.0
2023-07-20 15:30:00,70.35,70.36,70.21,70.35,136108.0,68.9386,68.9484,68.8014,68.9386,136108.0
2023-07-21 09:30:00,70.42,70.52,69.94,70.04,15503.0,69.0072,69.1052,68.5368,68.6348,15503.0
2023-07-21 10:00:00,70.11,70.23,70.09,70.17,9148.0,68.7034,68.821,68.6838,68.7622,9148.0
2023-07-21 10:30:00,70.15,70.3,70.09,70.27,9474.0,68.7426,68.8896,68.6838,68.8602,9474.0
2023-07-21 11:00:00,70.27,70.33,70.13,70.17,9408.0,68.8602,68.919,68.723,68.7622,9408.0
2023-07-21 11:30:00,70.2,70.32,70.19,70.29,6739.0,68.7916,68.9092,68.7818,68.8798,6739.0
2023-07-21 12:00:00,70.29,70.46,70.25,70.39,17586.0,68.8798,69.0464,68.8406,68.9778,17586.0
2023-07-21 12:30:00,70.39,70.43,70.3,70.3,18005.0,68.9778,69.017,68.8896,68.8896,18005.0
2023-07-21 13:00:00,70.3,70.32,70.17,70.23,6448.0,68.8896,68.9092,68.7622,68.821,6448.0
2023-07-21 13:30:00,70.21,70.3,70.21,70.24,7260.0,68.8014,68.8896,68.8014,68.8308,7260.0
2023-07-21 14:00:00,70.24,70.28,70.19,70.23,9264.0,68.8308,68.87,68.7818,68.821,9264.0
2023-07-21 14:30:00,70.24,70.65,70.23,70.58,25422.0,68.8308,69.2326,68.821,69.164,25422.0
2023-07-21 15:00:00,70.6,70.61,70.44,70.5,15480.0,69.1836,69.1934,69.0268,69.0856,15480.0
2023-07-21 15:30:00,70.5,70.56,70.38,70.5,106845.0,69.0856,69.1444,68.968,69.0856,106845.0
2023-07-24 09:30:00,70.37,70.73,70.26,70.26,45641.0,68.9582,69.311,68.8504,68.8504,45641.0
2023-07-24 10:00:00,70.29,70.33,70.02,70.14,15216.0,68.8798,68.919,68.6152,68.7328,15216.0
2023-07-24 10:30:00,70.11,70.25,70.04,70.11,8874.0,68.7034,68.8406,68.6348,68.7034,8874.0
2023-07-24 11:00:00,70.1,70.16,69.92,69.92,13580.0,68.6936,68.7524,68.5172,68.5172,13580.0
2023-07-24 11:30:00,69.94,70.08,69.88,70.01,14762.0,68.5368,68.674,68.478,68.6054,14762.0
2023-07-24 12:00:00,70.02,70.14,69.98,69.98,5295.0,68.6152,68.7328,68.576,68.576,5295.0
2023-07-24 12:30:00,70.0,70.15,69.97,70.11,7193.0,68.5956,68.7426,68.5662,68.7034,7193.0
2023-07-24 13:00:00,70.14,70.15,70.06,70.14,9443.0,68.7328,68.7426,68.6544,68.7328,9443.0
2023-07-24 13:30:00,70.17,70.17,69.97,70.1,5562.0,68.7622,68.7622,68.5662,68.6936,5562.0
2023-07-24 14:00:00,70.15,70.27,70.15,70.21,7300.0,68.7426,68.8602,68.7426,68.8014,7300.0
2023-07-24 14:30:00,70.19,70.23,70.14,70.18,8516.0,68.7818,68.821,68.7328,68.772,8516.0
2023-07-24 15:00:00,70.19,70.23,69.96,69.97,22755.0,68.7818,68.821,68.5564,68.5662,22755.0
2023-07-24 15:30:00,69.97,70.02,69.79,69.86,79276.0,68.5662,68.6152,68.3898,68.4584,79276.0
2023-07-25 09:30:00,69.4,69.66,68.95,69.02,25069.0,68.0076,68.2624,67.5667,67.6353,25069.0
2023-07-25 10:00:00,69.04,69.71,68.94,69.67,14099.0,67.6549,68.3114,67.5569,68.2722,14099.0
2023-07-25 10:30:00,69.67,69.85,69.59,69.78,16992.0,68.2722,68.4486,68.1938,68.38,16992.0
2023-07-25 11:00:00,69.79,69.79,69.51,69.63,11903.0,68.3898,68.3898,68.1154,68.233,11903.0
2023-07-25 11:30:00,69.63,69.71,69.55,69.69,17931.0,68.233,68.3114,68.1546,68.2918,17931.0
2023-07-25 12:00:00,69.7,69.73,69.55,69.58,15801.0,68.3016,68.331,68.1546,68.184,15801.0
2023-07-25 12:30:00,69.54,69.62,69.51,69.55,10002.0,68.1448,68.2232,68.1154,68.1546,10002.0
2023-07-25 13:00:00,69.55,69.56,69.47,69.53,13046.0,68.1546,68.1644,68.0762,68.135,13046.0
2023-07-25 13:30:00,69.51,69.64,69.5,69.64,17935.0,68.1154,68.2428,68.1056,68.2428,17935.0
2023-07-25 14:00:00,69.64,69.92,69.64,69.77,10952.0,68.2428,68.5172,68.2428,68.3702,10952.0
2023-07-25 14:30:00,69.74,69.83,69.7,69.74,20481.0,68.3408,68.429,68.3016,68.3408,20481.0
2023-07-25 15:00:00,69.73,69.88,69.67,69.86,15893.0,68.331,68.478,68.2722,68.4584,15893.0
2023-07-25 15:30:00,69.86,70.05,69.79,69.97,84493.0,68.4584,68.6446,68.3898,68.5662,84493.0
2023-07-26 09:30:00,69.84,70.65,69.69,70.3,16726.0,68.4388,69.2326,68.2918,68.8896,16726.0
2023-07-26 10:00:00,70.3,70.3,69.91,70.19,58312.0,68.8896,68.8896,68.5074,68.7818,58312.0
2023-07-26 10:30:00,70.12,70.13,69.84,69.97,13249.0,68.7132,68.723,68.4388,68.5662,13249.0
2023-07-26 11:00:00,69.97,70.07,69.93,69.98,24954.0,68.5662,68.6642,68.527,68.576,24954.0
2023-07-26 11:30:00,69.95,70.02,69.81,69.94,11303.0,68.5466,68.6152,68.4094,68.5368,11303.0
2023-07-26 12:00:00,69.95,69.98,69.91,69.97,5139.0,68.5466,68.576,68.5074,68.5662,5139.0
2023-07-26 12:30:00,69.95,69.97,69.79,69.83,12729.0,68.5466,68.5662,68.3898,68.429,12729.0
2023-07-26 13:00:00,69.84,69.92,69.8,69.8,9368.0,68.4388,68.5172,68.3996,68.3996,9368.0
2023-07-26 13:30:00,69.78,69.81,69.72,69.78,10917.0,68.38,68.4094,68.3212,68.38,10917.0
2023-07-26 14:00:00,69.77,69.89,69.77,69.85,9992.0,68.3702,68.4878,68.3702,68.4486,9992.0
2023-07-26 14:30:00,69.84,70.13,69.82,69.98,14043.0,68.4388,68.723,68.4192,68.576,14043.0
2023-07-26 15:00:00,69.98,69.99,69.72,69.84,13231.0,68.576,68.5858,68.3212,68.4388,13231.0
2023-07-26 15:30:00,69.83,70.0,69.78,69.93,45511.0,68.429,68.5956,68.38,68.527,45511.0
2023-07-27 09:30:00,69.74,69.74,69.24,69.28,16050.0,68.3408,68.3408,67.8509,67.8901,16050.0
2023-07-27 10:00:00,69.28,69.28,68.64,68.67,15115.0,67.8901,67.8901,67.2629,67.2923,15115.0
2023-07-27 10:30:00,68.71,68.74,68.25,68.26,24933.0,67.3315,67.3609,66.8807,66.8905,24933.0
2023-07-27 11:00:00,68.26,68.37,68.12,68.22,31147.0,66.8905,66.9983,66.7533,66.8513,31147.0
2023-07-27 11:30:00,68.24,68.24,68.0,68.14,22343.0,66.8709,66.8709,66.6357,66.7729,22343.0
2023-07-27 12:00:00,68.14,68.2,68.08,68.18,13698.0,66.7729,66.8317,66.7141,66.8121,13698.0
2023-07-27 12:30:00,68.19,68.43,68.17,68.31,20381.0,66.8219,67.0571,66.8023,66.9395,20381.0
2023-07-27 13:00:00,68.31,68.36,68.12,68.15,18428.0,66.9395,66.9885,66.7533,66.7827,18428.0
2023-07-27 13:30:00,68.19,68.25,68.12,68.2,16193.0,66.8219,66.8807,66.7533,66.8317,16193.0
2023-07-27 14:00:00,68.21,68.32,68.16,68.17,15753.0,66.8415,66.9493,66.7925,66.8023,15753.0
2023-07-27 14:30:00,68.15,68.22,68.0,68.06,22905.0,66.7827,66.8513,66.6357,66.6945,22905.0
2023-07-27 15:00:00,68.05,68.2,67.91,68.05,22901.0,66.6847,66.8317,66.5475,66.6847,22901.0
2023-07-27 15:30:00,68.07,68.39,67.97,68.37,68154.0,66.7043,67.0179,66.6063,66.9983,68154.0
2023-07-28 09:30:00,68.56,68.92,68.5,68.64,48593.0,67.1845,67.5373,67.1257,67.2629,48593.0
2023-07-28 10:00:00,68.6,68.86,68.59,68.64,63309.0,67.2237,67.4785,67.2139,67.2629,63309.0
2023-07-28 10:30:00,68.63,68.78,68.57,68.74,13894.0,67.2531,67.4001,67.1943,67.3609,13894.0
2023-07-28 11:00:00,68.73,68.75,68.6,68.65,18644.0,67.3511,67.3707,67.2237,67.2727,18644.0
2023-07-28 11:30:00,68.66,68.72,68.6,68.67,21880.0,67.2825,67.3413,67.2237,67.2923,21880.0
2023-07-28 12:00:00,68.65,68.65,68.49,68.57,16854.0,67.2727,67.2727,67.1159,67.1943,16854.0
2023-07-28 12:30:00,68.6,68.64,68.52,68.58,15605.0,67.2237,67.2629,67.1453,67.2041,15605.0
2023-07-28 13:00:00,68.6,68.61,68.14,68.22,22749.0,67.2237,67.2335,66.7729,66.8513,22749.0
2023-07-28 13:30:00,68.22,68.42,68.17,68.41,16144.0,66.8513,67.0473,66.8023,67.0375,16144.0
2023-07-28 14:00:00,68.41,68.61,68.4,68.56,11279.0,67.0375,67.2335,67.0277,67.1845,11279.0
2023-07-28 14:30:00,68.56,68.57,68.42,68.56,9810.0,67.1845,67.1943,67.0473,67.1845,9810.0
2023-07-28 15:00:00,68.57,68.87,68.56,68.67,47725.0,67.1943,67.4883,67.1845,67.2923,47725.0
2023-07-28 15:30:00,68.67,68.75,68.62,68.7,80811.0,67.2923,67.3707,67.2433,67.3217,80811.0
2023-07-31 09:30:00,68.94,69.24,68.8,68.8,37456.0,67.5569,67.8509,67.4197,67.4197,37456.0
2023-07-31 10:00:00,68.91,68.91,68.73,68.8,8738.0,67.5275,67.5275,67.3511,67.4197,8738.0
2023-07-31 10:30:00,68.83,69.09,68.83,68.85,69242.0,67.4491,67.7039,67.4491,67.4687,69242.0
2023-07-31 11:00:00,68.87,68.92,68.75,68.8,10076.0,67.4883,67.5373,67.3707,67.4197,10076.0
2023-07-31 11:30:00,68.83,68.86,68.75,68.8,10124.0,67.4491,67.4785,67.3707,67.4197,10124.0
2023-07-31 12:00:00,68.82,68.89,68.59,68.62,8823.0,67.4393,67.5079,67.2139,67.2433,8823.0
2023-07-31 12:30:00,68.63,68.86,68.58,68.8,12140.0,67.2531,67.4785,67.2041,67.4197,12140.0
2023-07-31 13:00:00,68.8,68.82,68.63,68.72,9934.0,67.4197,67.4393,67.2531,67.3413,9934.0
2023-07-31 13:30:00,68.72,69.01,68.7,68.99,22907.0,67.3413,67.6255,67.3217,67.6059,22907.0
2023-07-31 14:00:00,68.98,69.09,68.93,68.95,73041.0,67.5961,67.7039,67.5471,67.5667,73041.0
2023-07-31 14:30:00,68.97,68.98,68.79,68.8,66682.0,67.5863,67.5961,67.4099,67.4197,66682.0
2023-07-31 15:00:00,68.8,68.81,68.67,68.76,23524.0,67.4197,67.4295,67.2923,67.3805,23524.0
2023-07-31 15:30:00,68.76,69.0,68.73,69.0,160185.0,67.3805,67.6157,67.3511,67.6157,160185.0
2023-08-01 09:30:00,68.79,69.72,68.79,69.59,35055.0,67.4099,68.3212,67.4099,68.1938,35055.0
2023-08-01 10:00:00,69.65,69.67,69.18,69.21,9502.0,68.2526,68.2722,67.7921,67.8215,9502.0
2023-08-01 10:30:00,69.18,69.21,68.99,69.02,10029.0,67.7921,67.8215,67.6059,67.6353,10029.0
2023-08-01 11:00:00,69.07,69.28,69.06,69.22,7109.0,67.6843,67.8901,67.6745,67.8313,7109.0
2023-08-01 11:30:00,69.23,69.32,69.16,69.26,5458.0,67.8411,67.9293,67.7725,67.8705,5458.0
2023-08-01 12:00:00,69.27,69.28,69.13,69.13,8270.0,67.8803,67.8901,67.7431,67.7431,8270.0
2023-08-01 12:30:00,69.12,69.25,69.11,69.13,6352.0,67.7333,67.8607,67.7235,67.7431,6352.0
2023-08-01 13:00:00,69.15,69.22,69.06,69.2,9520.0,67.7627,67.8313,67.6745,67.8117,9520.0
2023-08-01 13:30:00,69.18,69.2,69.08,69.08,9362.0,67.7921,67.8117,67.6941,67.6941,9362.0
2023-08-01 14:00:00,69.1,69.21,69.08,69.12,43266.0,67.7137,67.8215,67.6941,67.7333,43266.0
2023-08-01 14:30:00,69.15,69.21,69.13,69.16,22411.0,67.7627,67.8215,67.7431,67.7725,22411.0
2023-08-01 15:00:00,69.15,69.53,69.13,69.42,21052.0,67.7627,68.135,67.7431,68.0272,21052.0
2023-08-01 15:30:00,69.41,69.55,69.32,69.36,66945.0,68.0174,68.1546,67.9293,67.9684,66945.0
2023-08-02 09:30:00,69.07,69.58,69.0,69.51,16737.0,67.6843,68.184,67.6157,68.1154,16737.0
2023-08-02 10:00:00,69.56,69.82,69.27,69.39,41820.0,68.1644,68.4192,67.8803,67.9978,41820.0
2023-08-02 10:30:00,69.38,69.4,69.03,69.09,17262.0,67.988,68.0076,67.6451,67.7039,17262.0
2023-08-02 11:00:00,69.08,69.25,69.07,69.23,20006.0,67.6941,67.8607,67.6843,67.8411,20006.0
2023-08-02 11:30:00,69.22,69.27,69.01,69.03,12961.0,67.8313,67.8803,67.6255,67.6451,12961.0
2023-08-02 12:00:00,69.05,69.1,68.93,68.96,10919.0,67.6647,67.7137,67.5471,67.5765,10919.0
2023-08-02 12:30:00,68.98,69.1,68.94,69.02,8462.0,67.5961,67.7137,67.5569,67.6353,8462.0
2023-08-02 13:00:00,69.03,69.06,68.91,68.99,5923.0,67.6451,67.6745,67.5275,67.6059,5923.0
2023-08-02 13:30:00,69.0,69.12,68.98,69.12,13681.0,67.6157,67.7333,67.5961,67.7333,13681.0
2023-08-02 14:00:00,69.14,69.23,69.08,69.14,19828.0,67.7529,67.8411,67.6941,67.7529,19828.0
2023-08-02 14:30:00,69.15,69.2,69.09,69.09,17041.0,67.7627,67.8117,67.7039,67.7039,17041.0
2023-08-02 15:00:00,69.1,69.13,68.8,68.81,21808.0,67.7137,67.7431,67.4197,67.4295,21808.0
2023-08-02 15:30:00,68.83,69.07,68.8,68.89,105345.0,67.4491,67.6843,67.4197,67.5079,105345.0
2023-08-03 09:30:00,68.87,68.87,68.56,68.7,17428.0,67.4883,67.4883,67.1845,67.3217,17428.0
2023-08-03 10:00:00,68.69,68.77,68.35,68.38,11640.0,67.3119,67.3903,66.9787,67.0081,11640.0
2023-08-03 10:30:00,68.38,68.44,68.25,68.3,11906.0,67.0081,67.0669,66.8807,66.9297,11906.0
2023-08-03 11:00:00,68.25,68.28,68.15,68.25,12730.0,66.8807,66.9101,66.7827,66.8807,12730.0
2023-08-03 11:30:00,68.26,68.62,68.26,68.62,9918.0,66.8905,67.2433,66.8905,67.2433,9918.0
2023-08-03 12:00:00,68.64,68.73,68.59,68.71,9858.0,67.2629,67.3511,67.2139,67.3315,9858.0
2023-08-03 12:30:00,68.69,68.86,68.67,68.84,21785.0,67.3119,67.4785,67.2923,67.4589,21785.0
2023-08-03 13:00:00,68.84,68.93,68.78,68.84,14934.0,67.4589,67.5471,67.4001,67.4589,14934.0
2023-08-03 13:30:00,68.83,68.83,68.62,68.66,15229.0,67.4491,67.4491,67.2433,67.2825,15229.0
2023-08-03 14:00:00,68.66,68.81,68.62,68.81,20691.0,67.2825,67.4295,67.2433,67.4295,20691.0
2023-08-03 14:30:00,68.8,68.84,68.64,68.78,17583.0,67.4197,67.4589,67.2629,67.4001,17583.0
2023-08-03 15:00:00,68.77,68.82,68.69,68.72,40897.0,67.3903,67.4393,67.3119,67.3413,40897.0
2023-08-03 15:30:00,68.74,68.96,68.58,68.62,91366.0,67.3609,67.5765,67.2041,67.2433,91366.0
2023-08-04 09:30:00,74.19,76.02,73.4,74.1,210887.0,72.7015,74.4948,71.9274,72.6134,210887.0
2023-08-04 10:00:00,74.14,74.15,72.88,73.87,127184.0,72.6525,72.6623,71.4178,72.388,127184.0
2023-08-04 10:30:00,73.89,74.45,73.77,74.06,156466.0,72.4076,72.9563,72.29,72.5742,156466.0
2023-08-04 11:00:00,74.05,74.23,73.82,73.95,135090.0,72.5644,72.7407,72.339,72.4664,135090.0
2023-08-04 11:30:00,73.97,74.0,73.66,73.96,42053.0,72.486,72.5154,72.1822,72.4762,42053.0
2023-08-04 12:00:00,73.95,74.05,73.72,73.93,58781.0,72.4664,72.5644,72.241,72.4468,58781.0
2023-08-04 12:30:00,73.93,74.11,73.74,74.02,65009.0,72.4468,72.6232,72.2606,72.535,65009.0
2023-08-04 13:00:00,73.96,74.34,73.83,73.91,54791.0,72.4762,72.8485,72.3488,72.4272,54791.0
2023-08-04 13:30:00,73.88,74.08,73.69,73.71,75491.0,72.3978,72.5938,72.2116,72.2312,75491.0
2023-08-04 14:00:00,73.69,73.93,73.39,73.79,35508.0,72.2116,72.4468,71.9176,72.3096,35508.0
2023-08-04 14:30:00,73.77,73.94,73.68,73.86,31551.0,72.29,72.4566,72.2018,72.3782,31551.0
2023-08-04 15:00:00,73.86,73.99,73.78,73.87,62782.0,72.3782,72.5056,72.2998,72.388,62782.0
2023-08-04 15:30:00,73.86,74.0,73.78,73.85,213592.0,72.3782,72.5154,72.2998,72.3684,213592.0
2023-08-07 09:30:00,74.02,76.26,74.02,75.56,86889.0,72.535,74.73,72.535,74.0441,86889.0
2023-08-07 10:00:00,75.54,75.76,75.14,75.43,24161.0,74.0245,74.24,73.6325,73.9167,24161.0
2023-08-07 10:30:00,75.48,75.69,75.15,75.2,36598.0,73.9657,74.1715,73.6423,73.6913,36598.0
2023-08-07 11:00:00,75.2,75.94,75.2,75.87,38158.0,73.6913,74.4164,73.6913,74.3478,38158.0
2023-08-07 11:30:00,75.84,76.07,75.67,75.91,26617.0,74.3184,74.5438,74.1519,74.387,26617.0
2023-08-07 12:00:00,75.92,75.92,75.49,75.86,23852.0,74.3968,74.3968,73.9755,74.338,23852.0
2023-08-07 12:30:00,75.84,75.91,75.67,75.79,18273.0,74.3184,74.387,74.1519,74.2694,18273.0
2023-08-07 13:00:00,75.84,75.85,75.54,75.64,33362.0,74.3184,74.3282,74.0245,74.1225,33362.0
2023-08-07 13:30:00,75.67,75.7,75.25,75.5,47564.0,74.1519,74.1813,73.7403,73.9853,47564.0
2023-08-07 14:00:00,75.56,75.68,75.48,75.53,50531.0,74.0441,74.1617,73.9657,74.0147,50531.0
2023-08-07 14:30:00,75.54,75.56,75.17,75.25,34506.0,74.0245,74.0441,73.6619,73.7403,34506.0
2023-08-07 15:00:00,75.26,75.31,75.03,75.16,46143.0,73.7501,73.7991,73.5247,73.6521,46143.0
2023-08-07 15:30:00,75.16,75.73,75.11,75.71,160839.0,73.6521,74.2106,73.6031,74.1911,160839.0
2023-08-08 09:30:00,75.55,75.82,75.03,75.03,32053.0,74.0343,74.2988,73.5247,73.5247,32053.0
2023-08-08 10:00:00,75.08,75.18,74.81,75.13,23917.0,73.5737,73.6717,73.3091,73.6227,23917.0
2023-08-08 10:30:00,75.11,75.11,74.39,74.53,82734.0,73.6031,73.6031,72.8975,73.0347,82734.0
2023-08-08 11:00:00,74.53,74.53,74.04,74.2,60694.0,73.0347,73.0347,72.5546,72.7113,60694.0
2023-08-08 11:30:00,74.2,74.2,73.62,73.65,52144.0,72.7113,72.7113,72.143,72.1724,52144.0
2023-08-08 12:00:00,73.66,73.71,73.22,73.39,33869.0,72.1822,72.2312,71.751,71.9176,33869.0
2023-08-08 12:30:00,73.42,73.56,73.12,73.18,31518.0,71.947,72.0842,71.653,71.7118,31518.0
2023-08-08 13:00:00,73.18,73.42,73.14,73.28,26311.0,71.7118,71.947,71.6726,71.8098,26311.0
2023-08-08 13:30:00,73.38,73.6,73.31,73.6,35750.0,71.9078,72.1234,71.8392,72.1234,35750.0
2023-08-08 14:00:00,73.54,73.69,73.48,73.52,21355.0,72.0646,72.2116,72.0058,72.045,21355.0
2023-08-08 14:30:00,73.5,73.57,73.28,73.35,31378.0,72.0254,72.094,71.8098,71.8784,31378.0
2023-08-08 15:00:00,73.34,73.46,73.24,73.24,53458.0,71.8686,71.9862,71.7706,71.7706,53458.0
2023-08-08 15:30:00,73.26,73.46,73.15,73.29,205611.0,71.7902,71.9862,71.6824,71.8196,205611.0
2023-08-09 09:30:00,73.68,73.98,73.49,73.87,17484.0,72.2018,72.4958,72.0156,72.388,17484.0
2023-08-09 10:00:00,73.81,73.82,73.09,73.12,10888.0,72.3292,72.339,71.6236,71.653,10888.0
2023-08-09 10:30:00,73.18,73.59,73.08,73.5,7957.0,71.7118,72.1136,71.6138,72.0254,7957.0
2023-08-09 11:00:00,73.54,73.57,73.3,73.39,6829.0,72.0646,72.094,71.8294,71.9176,6829.0
2023-08-09 11:30:00,73.35,73.56,73.33,73.56,11612.0,71.8784,72.0842,71.8588,72.0842,11612.0
2023-08-09 12:00:00,73.56,73.64,73.23,73.31,26167.0,72.0842,72.1626,71.7608,71.8392,26167.0
2023-08-09 12:30:00,73.27,73.55,73.18,73.55,7991.0,71.8,72.0744,71.7118,72.0744,7991.0
2023-08-09 13:00:00,73.58,73.78,73.57,73.66,10540.0,72.1038,72.2998,72.094,72.1822,10540.0
2023-08-09 13:30:00,73.65,73.67,73.5,73.53,12902.0,72.1724,72.192,72.0254,72.0548,12902.0
2023-08-09 14:00:00,73.48,73.57,73.47,73.55,19498.0,72.0058,72.094,71.996,72.0744,19498.0
2023-08-09 14:30:00,73.55,73.57,73.5,73.5,12797.0,72.0744,72.094,72.0254,72.0254,12797.0
2023-08-09 15:00:00,73.5,73.51,73.05,73.16,38403.0,72.0254,72.0352,71.5844,71.6922,38403.0
2023-08-09 15:30:00,73.16,73.23,72.95,73.0,108833.0,71.6922,71.7608,71.4864,71.5354,108833.0
2023-08-10 09:30:00,72.86,73.25,72.66,73.12,9442.0,71.3982,71.7804,71.2022,71.653,9442.0
2023-08-10 10:00:00,73.28,73.44,73.24,73.26,3810.0,71.8098,71.9666,71.7706,71.7902,3810.0
2023-08-10 10:30:00,73.23,73.24,72.76,73.03,8983.0,71.7608,71.7706,71.3002,71.5648,8983.0
2023-08-10 11:00:00,73.02,73.2,72.96,73.2,12451.0,71.555,71.7314,71.4962,71.7314,12451.0
2023-08-10 11:30:00,73.19,73.24,72.99,73.18,7393.0,71.7216,71.7706,71.5256,71.7118,7393.0
2023-08-10 12:00:00,73.19,73.19,73.06,73.13,6599.0,71.7216,71.7216,71.5942,71.6628,6599.0
2023-08-10 12:30:00,73.1,73.13,72.99,73.1,8326.0,71.6334,71.6628,71.5256,71.6334,8326.0
2023-08-10 13:00:00,73.15,73.28,73.1,73.19,5650.0,71.6824,71.8098,71.6334,71.7216,5650.0
2023-08-10 13:30:00,73.16,73.35,73.15,73.29,10654.0,71.6922,71.8784,71.6824,71.8196,10654.0
2023-08-10 14:00:00,73.29,73.63,73.25,73.5,24629.0,71.8196,72.1528,71.7804,72.0254,24629.0
2023-08-10 14:30:00,73.48,73.49,73.17,73.34,9827.0,72.0058,72.0156,71.702,71.8686,9827.0
2023-08-10 15:00:00,73.33,73.33,73.18,73.22,9331.0,71.8588,71.8588,71.7118,71.751,9331.0
2023-08-10 15:30:00,73.19,73.24,72.96,73.1,49502.0,71.7216,71.7706,71.4962,71.6334,49502.0
2023-08-11 09:30:00,73.17,73.36,72.39,72.66,29982.0,71.702,71.8882,70.9377,71.2022,29982.0
2023-08-11 10:00:00,72.87,73.09,72.76,72.84,5995.0,71.408,71.6236,71.3002,71.3786,5995.0
2023-08-11 10:30:00,72.87,73.09,72.82,72.99,7443.0,71.408,71.6236,71.359,71.5256,7443.0
2023-08-11 11:00:00,72.98,73.07,72.94,72.99,7623.0,71.5158,71.604,71.4766,71.5256,7623.0
2023-08-11 11:30:00,73.03,73.18,73.03,73.17,5606.0,71.5648,71.7118,71.5648,71.702,5606.0
2023-08-11 12:00:00,73.16,73.16,73.05,73.12,4145.0,71.6922,71.6922,71.5844,71.653,4145.0
2023-08-11 12:30:00,73.12,73.12,72.99,73.06,3977.0,71.653,71.653,71.5256,71.5942,3977.0
2023-08-11 13:00:00,73.04,73.13,73.03,73.12,4486.0,71.5746,71.6628,71.5648,71.653,4486.0
2023-08-11 13:30:00,73.12,73.15,73.0,73.13,7391.0,71.653,71.6824,71.5354,71.6628,7391.0
2023-08-11 14:00:00,73.12,73.19,73.06,73.14,5489.0,71.653,71.7216,71.5942,71.6726,5489.0
2023-08-11 14:30:00,73.15,73.32,73.14,73.3,5107.0,71.6824,71.849,71.6726,71.8294,5107.0
2023-08-11 15:00:00,73.3,73.49,73.26,73.46,8274.0,71.8294,72.0156,71.7902,71.9862,8274.0
2023-08-11 15:30:00,73.46,73.47,73.25,73.45,61937.0,71.9862,71.996,71.7804,71.9764,61937.0
2023-08-14 09:30:00,73.6,73.85,73.44,73.6,13615.0,72.1234,72.3684,71.9666,72.1234,13615.0
2023-08-14 10:00:00,73.65,74.12,73.59,74.12,9039.0,72.1724,72.633,72.1136,72.633,9039.0
2023-08-14 10:30:00,74.11,74.11,73.84,74.0,10586.0,72.6232,72.6232,72.3586,72.5154,10586.0
2023-08-14 11:00:00,73.99,74.21,73.97,74.21,5058.0,72.5056,72.7211,72.486,72.7211,5058.0
2023-08-14 11:30:00,74.18,74.27,74.14,74.22,5238.0,72.6917,72.7799,72.6525,72.7309,5238.0
2023-08-14 12:00:00,74.21,74.31,74.1,74.15,24643.0,72.7211,72.8191,72.6134,72.6623,24643.0
2023-08-14 12:30:00,74.15,74.31,74.03,74.19,18080.0,72.6623,72.8191,72.5448,72.7015,18080.0
2023-08-14 13:00:00,74.23,74.34,74.2,74.21,6750.0,72.7407,72.8485,72.7113,72.7211,6750.0
2023-08-14 13:30:00,74.23,74.26,74.06,74.11,8597.0,72.7407,72.7701,72.5742,72.6232,8597.0
2023-08-14 14:00:00,74.09,74.1,73.81,73.85,12717.0,72.6036,72.6134,72.3292,72.3684,12717.0
2023-08-14 14:30:00,73.88,74.12,73.83,74.11,31477.0,72.3978,72.633,72.3488,72.6232,31477.0
2023-08-14 15:00:00,74.11,74.11,73.88,74.1,22430.0,72.6232,72.6232,72.3978,72.6134,22430.0
2023-08-14 15:30:00,74.1,74.11,73.92,74.0,68157.0,72.6134,72.6232,72.437,72.5154,68157.0
2023-08-15 09:30:00,73.64,73.94,73.53,73.79,10599.0,72.1626,72.4566,72.0548,72.3096,10599.0
2023-08-15 10:00:00,73.78,73.78,73.34,73.44,9983.0,72.2998,72.2998,71.8686,71.9666,9983.0
2023-08-15 10:30:00,73.47,73.68,73.42,73.59,13150.0,71.996,72.2018,71.947,72.1136,13150.0
2023-08-15 11:00:00,73.59,73.96,73.59,73.9,41693.0,72.1136,72.4762,72.1136,72.4174,41693.0
2023-08-15 11:30:00,73.9,73.9,73.6,73.65,9477.0,72.4174,72.4174,72.1234,72.1724,9477.0
2023-08-15 12:00:00,73.64,73.65,73.39,73.52,6282.0,72.1626,72.1724,71.9176,72.045,6282.0
2023-08-15 12:30:00,73.51,73.74,73.49,73.65,6138.0,72.0352,72.2606,72.0156,72.1724,6138.0
2023-08-15 13:00:00,73.62,73.68,73.61,73.66,5614.0,72.143,72.2018,72.1332,72.1822,5614.0
2023-08-15 13:30:00,73.66,73.76,73.61,73.7,8210.0,72.1822,72.2802,72.1332,72.2214,8210.0
2023-08-15 14:00:00,73.71,73.78,73.65,73.7,7146.0,72.2312,72.2998,72.1724,72.2214,7146.0
2023-08-15 14:30:00,73.7,73.72,73.66,73.69,5971.0,72.2214,72.241,72.1822,72.2116,5971.0
2023-08-15 15:00:00,73.68,73.95,73.68,73.68,14901.0,72.2018,72.4664,72.2018,72.2018,14901.0
2023-08-15 15:30:00,73.69,73.69,73.35,73.37,58575.0,72.2116,72.2116,71.8784,71.898,58575.0
2023-08-16 09:30:00,73.03,73.47,73.02,73.24,10686.0,71.7925,72.2251,71.7827,71.999,10686.0
2023-08-16 10:00:00,73.28,73.28,73.02,73.22,14960.0,72.0383,72.0383,71.7827,71.9793,14960.0
2023-08-16 10:30:00,73.18,73.18,72.76,72.98,7343.0,71.94,71.94,71.5271,71.7434,7343.0
2023-08-16 11:00:00,72.97,73.1,72.89,72.99,7974.0,71.7336,71.8614,71.6549,71.7532,7974.0
2023-08-16 11:30:00,72.98,73.01,72.77,72.82,7623.0,71.7434,71.7729,71.5369,71.5861,7623.0
2023-08-16 12:00:00,72.81,72.83,72.59,72.7,3777.0,71.5763,71.5959,71.36,71.4681,3777.0
2023-08-16 12:30:00,72.73,72.78,72.65,72.68,5417.0,71.4976,71.5468,71.419,71.4485,5417.0
2023-08-16 13:00:00,72.67,72.72,72.6,72.63,6739.0,71.4386,71.4878,71.3698,71.3993,6739.0
2023-08-16 13:30:00,72.6,72.75,72.59,72.67,8594.0,71.3698,71.5173,71.36,71.4386,8594.0
2023-08-16 14:00:00,72.63,72.63,72.44,72.44,12263.0,71.3993,71.3993,71.2125,71.2125,12263.0
2023-08-16 14:30:00,72.44,72.52,72.33,72.48,12539.0,71.2125,71.2912,71.1044,71.2519,12539.0
2023-08-16 15:00:00,72.46,72.51,72.42,72.47,22724.0,71.2322,71.2814,71.1929,71.242,22724.0
2023-08-16 15:30:00,72.47,72.54,72.19,72.3,73768.0,71.242,71.3108,70.9668,71.0749,73768.0
2023-08-17 09:30:00,72.44,72.73,71.93,72.24,21029.0,71.2125,71.4976,70.7112,71.0159,21029.0
2023-08-17 10:00:00,72.28,72.38,72.06,72.1,9464.0,71.0553,71.1536,70.839,70.8783,9464.0
2023-08-17 10:30:00,72.12,72.17,71.89,71.9,8335.0,70.898,70.9471,70.6719,70.6817,8335.0
2023-08-17 11:00:00,71.9,71.91,71.8,71.82,7775.0,70.6817,70.6915,70.5834,70.603,7775.0
2023-08-17 11:30:00,71.87,71.87,71.6,71.67,8148.0,70.6522,70.6522,70.3868,70.4556,8148.0
2023-08-17 12:00:00,71.65,72.01,71.61,72.0,11540.0,70.4359,70.7898,70.3966,70.78,11540.0
2023-08-17 12:30:00,72.0,72.06,71.86,71.96,7912.0,70.78,70.839,70.6424,70.7407,7912.0
2023-08-17 13:00:00,71.95,72.04,71.86,71.99,17057.0,70.7308,70.8193,70.6424,70.7702,17057.0
2023-08-17 13:30:00,72.02,72.02,71.66,71.66,7519.0,70.7997,70.7997,70.4458,70.4458,7519.0
2023-08-17 14:00:00,71.65,71.65,71.57,71.6,9927.0,70.4359,70.4359,70.3573,70.3868,9927.0
2023-08-17 14:30:00,71.62,71.62,71.34,71.39,10006.0,70.4064,70.4064,70.1312,70.1803,10006.0
2023-08-17 15:00:00,71.37,71.42,71.24,71.41,14854.0,70.1607,70.2098,70.0329,70.2,14854.0
2023-08-17 15:30:00,71.48,71.5,70.95,70.99,93848.0,70.2688,70.2885,69.7478,69.7871,93848.0
2023-08-18 09:30:00,70.64,71.34,70.2,70.94,32001.0,69.443,70.1312,69.0105,69.738,32001.0
2023-08-18 10:00:00,70.91,71.43,70.85,71.43,48995.0,69.7085,70.2197,69.6495,70.2197,48995.0
2023-08-18 10:30:00,71.41,71.64,71.35,71.61,8966.0,70.2,70.4261,70.141,70.3966,8966.0
2023-08-18 11:00:00,71.63,71.8,71.54,71.59,6700.0,70.4163,70.5834,70.3278,70.3769,6700.0
2023-08-18 11:30:00,71.56,71.78,71.4,71.66,7566.0,70.3475,70.5637,70.1902,70.4458,7566.0
2023-08-18 12:00:00,71.68,71.69,71.44,71.46,4629.0,70.4654,70.4752,70.2295,70.2491,4629.0
2023-08-18 12:30:00,71.48,71.51,71.4,71.45,5486.0,70.2688,70.2983,70.1902,70.2393,5486.0
2023-08-18 13:00:00,71.43,71.46,71.27,71.28,4984.0,70.2197,70.2491,70.0624,70.0722,4984.0
2023-08-18 13:30:00,71.34,71.4,71.29,71.35,6862.0,70.1312,70.1902,70.082,70.141,6862.0
2023-08-18 14:00:00,71.34,71.43,71.24,71.37,14601.0,70.1312,70.2197,70.0329,70.1607,14601.0
2023-08-18 14:30:00,71.36,71.54,71.33,71.44,14685.0,70.1508,70.3278,70.1213,70.2295,14685.0
2023-08-18 15:00:00,71.46,71.55,71.35,71.38,19030.0,70.2491,70.3376,70.141,70.1705,19030.0
2023-08-18 15:30:00,71.38,71.51,71.28,71.47,113370.0,70.1705,70.2983,70.0722,70.259,113370.0
2023-08-21 09:30:00,71.54,71.76,71.38,71.63,12338.0,70.3278,70.5441,70.1705,70.4163,12338.0
2023-08-21 10:00:00,71.63,71.63,71.5,71.51,15296.0,70.4163,70.4163,70.2885,70.2983,15296.0
2023-08-21 10:30:00,71.5,71.79,71.5,71.63,27809.0,70.2885,70.5736,70.2885,70.4163,27809.0
2023-08-21 11:00:00,71.58,71.66,71.23,71.23,20532.0,70.3671,70.4458,70.023,70.023,20532.0
2023-08-21 11:30:00,71.21,71.65,71.2,71.39,46892.0,70.0034,70.4359,69.9936,70.1803,46892.0
2023-08-21 12:00:00,71.4,71.49,71.27,71.45,18557.0,70.1902,70.2786,70.0624,70.2393,18557.0
2023-08-21 12:30:00,71.44,71.5,71.43,71.49,11705.0,70.2295,70.2885,70.2197,70.2786,11705.0
2023-08-21 13:00:00,71.48,71.54,71.39,71.48,23732.0,70.2688,70.3278,70.1803,70.2688,23732.0
2023-08-21 13:30:00,71.47,71.52,71.34,71.49,33291.0,70.259,70.3081,70.1312,70.2786,33291.0
2023-08-21 14:00:00,71.5,71.53,71.36,71.36,11327.0,70.2885,70.318,70.1508,70.1508,11327.0
2023-08-21 14:30:00,71.36,71.41,71.28,71.3,7479.0,70.1508,70.2,70.0722,70.0919,7479.0
2023-08-21 15:00:00,71.32,71.5,71.32,71.4,22717.0,70.1115,70.2885,70.1115,70.1902,22717.0
2023-08-21 15:30:00,71.4,71.54,71.32,71.37,157996.0,70.1902,70.3278,70.1115,70.1607,157996.0
2023-08-22 09:30:00,72.02,72.7,71.88,72.31,49931.0,70.7997,71.4681,70.662,71.0847,49931.0
2023-08-22 10:00:00,72.26,72.38,72.08,72.24,20421.0,71.0356,71.1536,70.8586,71.0159,20421.0
2023-08-22 10:30:00,72.2,72.28,72.06,72.27,26713.0,70.9766,71.0553,70.839,71.0454,26713.0
2023-08-22 11:00:00,72.3,72.36,72.19,72.34,12512.0,71.0749,71.1339,70.9668,71.1142,12512.0
2023-08-22 11:30:00,72.35,72.36,72.15,72.16,9482.0,71.1241,71.1339,70.9275,70.9373,9482.0
2023-08-22 12:00:00,72.07,72.15,71.98,72.09,5976.0,70.8488,70.9275,70.7603,70.8685,5976.0
2023-08-22 12:30:00,72.09,72.35,72.02,72.26,16036.0,70.8685,71.1241,70.7997,71.0356,16036.0
2023-08-22 13:00:00,72.3,72.55,72.24,72.54,16131.0,71.0749,71.3207,71.0159,71.3108,16131.0
2023-08-22 13:30:00,72.59,72.63,72.41,72.45,13791.0,71.36,71.3993,71.183,71.2224,13791.0
2023-08-22 14:00:00,72.43,72.76,72.4,72.5,14701.0,71.2027,71.5271,71.1732,71.2715,14701.0
2023-08-22 14:30:00,72.52,72.56,72.41,72.45,28604.0,71.2912,71.3305,71.183,71.2224,28604.0
2023-08-22 15:00:00,72.45,72.56,72.4,72.51,51576.0,71.2224,71.3305,71.1732,71.2814,51576.0
2023-08-22 15:30:00,72.47,72.87,72.47,72.62,86282.0,71.242,71.6353,71.242,71.3895,86282.0
2023-08-23 09:30:00,72.7,72.89,72.5,72.58,4839.0,71.4681,71.6549,71.2715,71.3502,4839.0
2023-08-23 10:00:00,72.58,72.58,72.15,72.32,27652.0,71.3502,71.3502,70.9275,71.0946,27652.0
2023-08-23 10:30:00,72.3,72.47,72.21,72.33,23891.0,71.0749,71.242,70.9864,71.1044,23891.0
2023-08-23 11:00:00,72.34,72.52,72.33,72.52,10690.0,71.1142,71.2912,71.1044,71.2912,10690.0
2023-08-23 11:30:00,72.53,72.53,72.35,72.44,6281.0,71.301,71.301,71.1241,71.2125,6281.0
2023-08-23 12:00:00,72.46,72.56,72.41,72.54,5403.0,71.2322,71.3305,71.183,71.3108,5403.0
2023-08-23 12:30:00,72.49,72.68,72.49,72.64,5277.0,71.2617,71.4485,71.2617,71.4092,5277.0
2023-08-23 13:00:00,72.6,72.72,72.57,72.68,5891.0,71.3698,71.4878,71.3403,71.4485,5891.0
2023-08-23 13:30:00,72.71,72.77,72.67,72.74,5538.0,71.478,71.5369,71.4386,71.5075,5538.0
2023-08-23 14:00:00,72.74,72.88,72.7,72.85,5622.0,71.5075,71.6451,71.4681,71.6156,5622.0
2023-08-23 14:30:00,72.88,72.89,72.78,72.87,10417.0,71.6451,71.6549,71.5468,71.6353,10417.0
2023-08-23 15:00:00,72.87,72.93,72.81,72.93,14172.0,71.6353,71.6942,71.5763,71.6942,14172.0
2023-08-23 15:30:00,72.93,73.07,72.85,73.07,51545.0,71.6942,71.8319,71.6156,71.8319,51545.0
2023-08-24 09:30:00,72.8,73.17,72.64,73.15,22324.0,71.5664,71.9302,71.4092,71.9105,22324.0
2023-08-24 10:00:00,73.14,73.36,73.05,73.3,5559.0,71.9007,72.117,71.8122,72.058,5559.0
2023-08-24 10:30:00,73.23,73.38,73.2,73.33,7069.0,71.9892,72.1366,71.9597,72.0875,7069.0
2023-08-24 11:00:00,73.34,73.48,73.28,73.48,11014.0,72.0973,72.2349,72.0383,72.2349,11014.0
2023-08-24 11:30:00,73.53,73.56,73.28,73.35,9124.0,72.2841,72.3136,72.0383,72.1071,9124.0
2023-08-24 12:00:00,73.34,73.57,73.3,73.52,14878.0,72.0973,72.3234,72.058,72.2742,14878.0
2023-08-24 12:30:00,73.45,73.57,73.44,73.5,7293.0,72.2054,72.3234,72.1956,72.2546,7293.0
2023-08-24 13:00:00,73.51,73.51,73.27,73.3,17674.0,72.2644,72.2644,72.0285,72.058,17674.0
2023-08-24 13:30:00,73.32,73.38,73.28,73.33,7788.0,72.0776,72.1366,72.0383,72.0875,7788.0
2023-08-24 14:00:00,73.37,73.41,73.3,73.3,11255.0,72.1268,72.1661,72.058,72.058,11255.0
2023-08-24 14:30:00,73.3,73.35,73.22,73.33,24897.0,72.058,72.1071,71.9793,72.0875,24897.0
2023-08-24 15:00:00,73.33,73.39,73.12,73.34,18039.0,72.0875,72.1464,71.881,72.0973,18039.0
2023-08-24 15:30:00,73.32,73.34,72.76,72.78,88856.0,72.0776,72.0973,71.5271,71.5468,88856.0
2023-08-25 09:30:00,73.3,73.33,73.01,73.19,10871.0,72.058,72.0875,71.7729,71.9498,10871.0
2023-08-25 10:00:00,73.3,73.39,72.67,72.67,4839.0,72.058,72.1464,71.4386,71.4386,4839.0
2023-08-25 10:30:00,72.68,72.8,72.34,72.52,6402.0,71.4485,71.5664,71.1142,71.2912,6402.0
2023-08-25 11:00:00,72.48,72.73,72.48,72.73,2831.0,71.2519,71.4976,71.2519,71.4976,2831.0
2023-08-25 11:30:00,72.74,72.76,72.51,72.55,5998.0,71.5075,71.5271,71.2814,71.3207,5998.0
2023-08-25 12:00:00,72.56,72.89,72.55,72.89,4782.0,71.3305,71.6549,71.3207,71.6549,4782.0
2023-08-25 12:30:00,72.92,73.04,72.91,73.04,9474.0,71.6844,71.8024,71.6746,71.8024,9474.0
2023-08-25 13:00:00,73.05,73.09,72.85,72.89,5705.0,71.8122,71.8515,71.6156,71.6549,5705.0
2023-08-25 13:30:00,72.79,72.99,72.78,72.99,4555.0,71.5566,71.7532,71.5468,71.7532,4555.0
2023-08-25 14:00:00,73.04,73.06,72.96,72.99,17128.0,71.8024,71.822,71.7237,71.7532,17128.0
2023-08-25 14:30:00,72.96,73.01,72.75,72.83,8696.0,71.7237,71.7729,71.5173,71.5959,8696.0
2023-08-25 15:00:00,72.87,72.94,72.83,72.83,7923.0,71.6353,71.7041,71.5959,71.5959,7923.0
2023-08-25 15:30:00,72.81,72.84,72.52,72.63,47019.0,71.5763,71.6058,71.2912,71.3993,47019.0
2023-08-28 09:30:00,72.64,73.33,72.64,73.26,10522.0,71.4092,72.0875,71.4092,72.0186,10522.0
2023-08-28 10:00:00,73.4,73.49,73.14,73.48,14907.0,72.1563,72.2447,71.9007,72.2349,14907.0
2023-08-28 10:30:00,73.44,73.63,73.32,73.59,16932.0,72.1956,72.3824,72.0776,72.3431,16932.0
2023-08-28 11:00:00,73.62,73.66,73.39,73.47,15227.0,72.3725,72.4119,72.1464,72.2251,15227.0
2023-08-28 11:30:00,73.46,73.73,73.46,73.58,5060.0,72.2153,72.4807,72.2153,72.3332,5060.0
2023-08-28 12:00:00,73.58,73.62,73.55,73.59,7037.0,72.3332,72.3725,72.3037,72.3431,7037.0
2023-08-28 12:30:00,73.58,73.63,73.5,73.61,4625.0,72.3332,72.3824,72.2546,72.3627,4625.0
2023-08-28 13:00:00,73.61,73.72,73.59,73.72,4733.0,72.3627,72.4709,72.3431,72.4709,4733.0
2023-08-28 13:30:00,73.69,73.71,73.37,73.39,12152.0,72.4414,72.461,72.1268,72.1464,12152.0
2023-08-28 14:00:00,73.36,73.56,73.36,73.45,7789.0,72.117,72.3136,72.117,72.2054,7789.0
2023-08-28 14:30:00,73.45,73.5,73.44,73.5,10744.0,72.2054,72.2546,72.1956,72.2546,10744.0
2023-08-28 15:00:00,73.49,73.49,73.36,73.43,9414.0,72.2447,72.2447,72.117,72.1858,9414.0
2023-08-28 15:30:00,73.43,73.72,73.39,73.7,52565.0,72.1858,72.4709,72.1464,72.4512,52565.0
2023-08-29 09:30:00,73.41,73.81,73.18,73.48,9641.0,72.1661,72.5593,71.94,72.2349,9641.0
2023-08-29 10:00:00,73.47,73.53,73.06,73.23,10791.0,72.2251,72.2841,71.822,71.9892,10791.0
2023-08-29 10:30:00,73.22,73.23,72.77,72.92,6833.0,71.9793,71.9892,71.5369,71.6844,6833.0
2023-08-29 11:00:00,72.95,73.23,72.93,73.23,6828.0,71.7139,71.9892,71.6942,71.9892,6828.0
2023-08-29 11:30:00,73.19,73.41,73.19,73.41,4593.0,71.9498,72.1661,71.9498,72.1661,4593.0
2023-08-29 12:00:00,73.43,73.58,73.41,73.47,6533.0,72.1858,72.3332,72.1661,72.2251,6533.0
2023-08-29 12:30:00,73.47,73.47,73.31,73.31,7760.0,72.2251,72.2251,72.0678,72.0678,7760.0
2023-08-29 13:00:00,73.32,73.44,73.32,73.43,3246.0,72.0776,72.1956,72.0776,72.1858,3246.0
2023-08-29 13:30:00,73.41,73.48,73.37,73.46,5657.0,72.1661,72.2349,72.1268,72.2153,5657.0
2023-08-29 14:00:00,73.43,73.5,73.36,73.41,9048.0,72.1858,72.2546,72.117,72.1661,9048.0
2023-08-29 14:30:00,73.43,73.54,73.43,73.51,9643.0,72.1858,72.2939,72.1858,72.2644,9643.0
2023-08-29 15:00:00,73.52,73.54,73.41,73.51,7369.0,72.2742,72.2939,72.1661,72.2644,7369.0
2023-08-29 15:30:00,73.48,73.6,73.44,73.53,34254.0,72.2349,72.3529,72.1956,72.2841,34254.0
2023-08-30 09:30:00,73.78,74.39,73.78,74.19,10459.0,72.5298,73.1295,72.5298,72.9329,10459.0
2023-08-30 10:00:00,74.18,74.26,73.92,73.98,13904.0,72.9231,73.0017,72.6675,72.7264,13904.0
2023-08-30 10:30:00,74.0,74.3,73.99,74.23,5092.0,72.7461,73.041,72.7363,72.9722,5092.0
2023-08-30 11:00:00,74.25,74.41,74.11,74.37,19432.0,72.9919,73.1492,72.8542,73.1098,19432.0
2023-08-30 11:30:00,74.37,74.41,74.2,74.25,6240.0,73.1098,73.1492,72.9427,72.9919,6240.0
2023-08-30 12:00:00,74.26,74.35,74.2,74.34,4035.0,73.0017,73.0902,72.9427,73.0803,4035.0
2023-08-30 12:30:00,74.32,74.32,74.15,74.25,2689.0,73.0607,73.0607,72.8936,72.9919,2689.0
2023-08-30 13:00:00,74.25,74.27,74.11,74.11,4357.0,72.9919,73.0115,72.8542,72.8542,4357.0
2023-08-30 13:30:00,74.09,74.17,74.04,74.15,5483.0,72.8346,72.9132,72.7854,72.8936,5483.0
2023-08-30 14:00:00,74.15,74.15,74.04,74.06,4912.0,72.8936,72.8936,72.7854,72.8051,4912.0
2023-08-30 14:30:00,74.09,74.16,74.04,74.14,6063.0,72.8346,72.9034,72.7854,72.8837,6063.0
2023-08-30 15:00:00,74.15,74.21,74.12,74.14,7296.0,72.8936,72.9525,72.8641,72.8837,7296.0
2023-08-30 15:30:00,74.1,74.14,73.83,73.9,80939.0,72.8444,72.8837,72.579,72.6478,80939.0
2023-08-31 09:30:00,74.13,74.37,73.85,74.09,21349.0,72.8739,73.1098,72.5986,72.8346,21349.0
2023-08-31 10:00:00,74.03,74.15,73.83,74.0,7386.0,72.7756,72.8936,72.579,72.7461,7386.0
2023-08-31 10:30:00,74.03,74.31,74.03,74.27,12957.0,72.7756,73.0509,72.7756,73.0115,12957.0
2023-08-31 11:00:00,74.24,74.26,74.13,74.17,5730.0,72.982,73.0017,72.8739,72.9132,5730.0
2023-08-31 11:30:00,74.2,74.28,74.12,74.14,5363.0,72.9427,73.0214,72.8641,72.8837,5363.0
2023-08-31 12:00:00,74.12,74.25,74.07,74.14,3798.0,72.8641,72.9919,72.8149,72.8837,3798.0
2023-08-31 12:30:00,74.14,74.14,74.0,74.1,4352.0,72.8837,72.8837,72.7461,72.8444,4352.0
2023-08-31 13:00:00,74.14,74.18,74.11,74.16,3002.0,72.8837,72.9231,72.8542,72.9034,3002.0
2023-08-31 13:30:00,74.2,74.24,74.0,74.0,4842.0,72.9427,72.982,72.7461,72.7461,4842.0
2023-08-31 14:00:00,74.0,74.16,74.0,74.1,9355.0,72.7461,72.9034,72.7461,72.8444,9355.0
2023-08-31 14:30:00,74.09,74.09,73.91,73.92,5967.0,72.8346,72.8346,72.6576,72.6675,5967.0
2023-08-31 15:00:00,73.92,74.05,73.89,74.05,4378.0,72.6675,72.7953,72.638,72.7953,4378.0
2023-08-31 15:30:00,74.01,74.04,73.76,73.77,52716.0,72.7559,72.7854,72.5102,72.52,52716.0
2023-09-01 09:30:00,73.99,74.17,73.74,73.76,24444.0,72.7363,72.9132,72.4905,72.5102,24444.0
2023-09-01 10:00:00,73.76,74.26,73.71,74.15,11138.0,72.5102,73.0017,72.461,72.8936,11138.0
2023-09-01 10:30:00,74.12,74.13,73.82,73.93,9759.0,72.8641,72.8739,72.5692,72.6773,9759.0
2023-09-01 11:00:00,73.97,74.27,73.92,74.08,17969.0,72.7166,73.0115,72.6675,72.8248,17969.0
2023-09-01 11:30:00,74.04,74.13,74.0,74.01,14768.0,72.7854,72.8739,72.7461,72.7559,14768.0
2023-09-01 12:00:00,74.0,74.25,73.99,74.12,9419.0,72.7461,72.9919,72.7363,72.8641,9419.0
2023-09-01 12:30:00,74.1,74.23,74.04,74.14,5147.0,72.8444,72.9722,72.7854,72.8837,5147.0
2023-09-01 13:00:00,74.17,74.3,74.1,74.27,4157.0,72.9132,73.041,72.8444,73.0115,4157.0
2023-09-01 13:30:00,74.24,74.25,74.1,74.13,8598.0,72.982,72.9919,72.8444,72.8739,8598.0
2023-09-01 14:00:00,74.12,74.12,73.96,74.0,6353.0,72.8641,72.8641,72.7068,72.7461,6353.0
2023-09-01 14:30:00,74.01,74.12,73.96,74.12,4530.0,72.7559,72.8641,72.7068,72.8641,4530.0
2023-09-01 15:00:00,74.13,74.27,74.12,74.2,9799.0,72.8739,73.0115,72.8641,72.9427,9799.0
2023-09-01 15:30:00,74.2,74.32,73.85,73.98,65267.0,72.9427,73.0607,72.5986,72.7264,65267.0
2023-09-05 09:30:00,73.71,73.8,72.9,73.02,13692.0,72.461,72.5495,71.6647,71.7827,13692.0
2023-09-05 10:00:00,72.94,73.06,72.83,73.01,6839.0,71.7041,71.822,71.5959,71.7729,6839.0
2023-09-05 10:30:00,72.97,73.4,72.95,73.4,9162.0,71.7336,72.1563,71.7139,72.1563,9162.0
2023-09-05 11:00:00,73.42,73.54,73.34,73.34,7254.0,72.1759,72.2939,72.0973,72.0973,7254.0
2023-09-05 11:30:00,73.32,73.4,73.23,73.4,2789.0,72.0776,72.1563,71.9892,72.1563,2789.0
2023-09-05 12:00:00,73.31,73.41,73.29,73.36,7202.0,72.0678,72.1661,72.0481,72.117,7202.0
2023-09-05 12:30:00,73.38,73.41,73.05,73.1,8134.0,72.1366,72.1661,71.8122,71.8614,8134.0
2023-09-05 13:00:00,73.05,73.1,72.86,72.95,8817.0,71.8122,71.8614,71.6254,71.7139,8817.0
2023-09-05 13:30:00,72.99,73.07,72.8,72.81,9129.0,71.7532,71.8319,71.5664,71.5763,9129.0
2023-09-05 14:00:00,72.87,73.01,72.81,73.01,9887.0,71.6353,71.7729,71.5763,71.7729,9887.0
2023-09-05 14:30:00,72.96,72.96,72.67,72.69,10925.0,71.7237,71.7237,71.4386,71.4583,10925.0
2023-09-05 15:00:00,72.69,72.72,72.58,72.71,13450.0,71.4583,71.4878,71.3502,71.478,13450.0
2023-09-05 15:30:00,72.68,72.78,72.39,72.43,53735.0,71.4485,71.5468,71.1634,71.2027,53735.0
2023-09-06 09:30:00,72.27,72.57,72.14,72.38,14365.0,71.0454,71.3403,70.9176,71.1536,14365.0
2023-09-06 10:00:00,72.5,72.61,72.25,72.41,6226.0,71.2715,71.3797,71.0258,71.183,6226.0
2023-09-06 10:30:00,72.45,72.53,72.26,72.49,5773.0,71.2224,71.301,71.0356,71.2617,5773.0
2023-09-06 11:00:00,72.43,72.45,71.85,72.05,12914.0,71.2027,71.2224,70.6325,70.8291,12914.0
2023-09-06 11:30:00,72.1,72.26,71.79,72.18,56251.0,70.8783,71.0356,70.5736,70.9569,56251.0
2023-09-06 12:00:00,72.24,72.37,72.16,72.26,8455.0,71.0159,71.1437,70.9373,71.0356,8455.0
2023-09-06 12:30:00,72.19,72.33,72.05,72.1,4900.0,70.9668,71.1044,70.8291,70.8783,4900.0
2023-09-06 13:00:00,72.1,72.16,72.03,72.16,7357.0,70.8783,70.9373,70.8095,70.9373,7357.0
2023-09-06 13:30:00,72.15,72.15,71.92,71.97,8251.0,70.9275,70.9275,70.7014,70.7505,8251.0
2023-09-06 14:00:00,72.0,72.05,71.86,72.01,4431.0,70.78,70.8291,70.6424,70.7898,4431.0
2023-09-06 14:30:00,71.98,72.11,71.94,72.1,5402.0,70.7603,70.8881,70.721,70.8783,5402.0
2023-09-06 15:00:00,72.15,72.39,72.07,72.3,10743.0,70.9275,71.1634,70.8488,71.0749,10743.0
2023-09-06 15:30:00,72.28,72.36,72.14,72.24,52898.0,71.0553,71.1339,70.9176,71.0159,52898.0
2023-09-07 09:30:00,72.27,72.41,72.11,72.14,7498.0,71.0454,71.183,70.8881,70.9176,7498.0
2023-09-07 10:00:00,72.09,72.25,71.94,72.19,14067.0,70.8685,71.0258,70.721,70.9668,14067.0
2023-09-07 10:30:00,72.26,72.62,72.26,72.62,18856.0,71.0356,71.3895,71.0356,71.3895,18856.0
2023-09-07 11:00:00,72.6,72.91,72.6,72.86,7919.0,71.3698,71.6746,71.3698,71.6254,7919.0
2023-09-07 11:30:00,72.85,73.03,72.85,72.93,9834.0,71.6156,71.7925,71.6156,71.6942,9834.0
2023-09-07 12:00:00,72.94,73.1,72.91,73.03,7099.0,71.7041,71.8614,71.6746,71.7925,7099.0
2023-09-07 12:30:00,73.02,73.02,72.76,72.84,5948.0,71.7827,71.7827,71.5271,71.6058,5948.0
2023-09-07 13:00:00,72.79,72.79,72.58,72.68,4377.0,71.5566,71.5566,71.3502,71.4485,4377.0
2023-09-07 13:30:00,72.74,72.79,72.7,72.72,3667.0,71.5075,71.5566,71.4681,71.4878,3667.0
2023-09-07 14:00:00,72.75,72.81,72.63,72.81,5925.0,71.5173,71.5763,71.3993,71.5763,5925.0
2023-09-07 14:30:00,72.84,72.84,72.68,72.69,16803.0,71.6058,71.6058,71.4485,71.4583,16803.0
2023-09-07 15:00:00,72.72,72.93,72.64,72.88,13951.0,71.4878,71.6942,71.4092,71.6451,13951.0
2023-09-07 15:30:00,72.88,73.08,72.81,73.05,73178.0,71.6451,71.8417,71.5763,71.8122,73178.0
2023-09-08 09:30:00,73.0,73.42,72.9,73.34,14458.0,71.7631,72.1759,71.6647,72.0973,14458.0
2023-09-08 10:00:00,73.36,73.36,73.16,73.32,10509.0,72.117,72.117,71.9203,72.0776,10509.0
2023-09-08 10:30:00,73.3,73.49,73.26,73.31,21003.0,72.058,72.2447,72.0186,72.0678,21003.0
2023-09-08 11:00:00,73.24,73.34,72.98,72.98,4668.0,71.999,72.0973,71.7434,71.7434,4668.0
2023-09-08 11:30:00,72.98,73.08,72.86,72.91,14582.0,71.7434,71.8417,71.6254,71.6746,14582.0
2023-09-08 12:00:00,72.89,72.96,72.57,72.58,3137.0,71.6549,71.7237,71.3403,71.3502,3137.0
2023-09-08 12:30:00,72.62,72.64,72.47,72.5,2966.0,71.3895,71.4092,71.242,71.2715,2966.0
2023-09-08 13:00:00,72.46,72.49,72.27,72.27,2265.0,71.2322,71.2617,71.0454,71.0454,2265.0
2023-09-08 13:30:00,72.27,72.38,72.24,72.29,4525.0,71.0454,71.1536,71.0159,71.0651,4525.0
2023-09-08 14:00:00,72.34,72.34,72.07,72.19,6163.0,71.1142,71.1142,70.8488,70.9668,6163.0
2023-09-08 14:30:00,72.17,72.2,72.06,72.15,9809.0,70.9471,70.9766,70.839,70.9275,9809.0
2023-09-08 15:00:00,72.13,72.28,72.11,72.28,10327.0,70.9078,71.0553,70.8881,71.0553,10327.0
2023-09-08 15:30:00,72.25,72.29,72.0,72.09,81067.0,71.0258,71.0651,70.78,70.8685,81067.0
2023-09-11 09:30:00,72.1,72.16,71.7,71.78,29147.0,70.8783,70.9373,70.4851,70.5637,29147.0
2023-09-11 10:00:00,71.77,72.21,71.54,72.2,11866.0,70.5539,70.9864,70.3278,70.9766,11866.0
2023-09-11 10:30:00,72.16,72.18,72.0,72.09,7854.0,70.9373,70.9569,70.78,70.8685,7854.0
2023-09-11 11:00:00,72.1,72.14,71.99,72.14,7811.0,70.8783,70.9176,70.7702,70.9176,7811.0
2023-09-11 11:30:00,72.23,72.43,72.16,72.37,12065.0,71.0061,71.2027,70.9373,71.1437,12065.0
2023-09-11 12:00:00,72.41,72.62,72.33,72.62,14224.0,71.183,71.3895,71.1044,71.3895,14224.0
2023-09-11 12:30:00,72.58,72.58,72.32,72.48,6989.0,71.3502,71.3502,71.0946,71.2519,6989.0
2023-09-11 13:00:00,72.43,72.67,72.4,72.61,6034.0,71.2027,71.4386,71.1732,71.3797,6034.0
2023-09-11 13:30:00,72.62,72.75,72.61,72.7,6589.0,71.3895,71.5173,71.3797,71.4681,6589.0
2023-09-11 14:00:00,72.68,72.77,72.66,72.77,8967.0,71.4485,71.5369,71.4288,71.5369,8967.0
2023-09-11 14:30:00,72.72,72.84,72.68,72.76,7652.0,71.4878,71.6058,71.4485,71.5271,7652.0
2023-09-11 15:00:00,72.72,72.85,72.62,72.82,12955.0,71.4878,71.6156,71.3895,71.5861,12955.0
2023-09-11 15:30:00,72.83,73.1,72.81,73.02,67495.0,71.5959,71.8614,71.5763,71.7827,67495.0
2023-09-12 09:30:00,72.91,73.29,72.76,73.28,13443.0,71.6746,72.0481,71.5271,72.0383,13443.0
2023-09-12 10:00:00,73.31,73.65,73.25,73.65,25568.0,72.0678,72.402,72.0088,72.402,25568.0
2023-09-12 10:30:00,73.63,73.94,73.63,73.64,17405.0,72.3824,72.6871,72.3824,72.3922,17405.0
2023-09-12 11:00:00,73.65,73.69,73.38,73.68,26957.0,72.402,72.4414,72.1366,72.4315,26957.0
2023-09-12 11:30:00,73.69,73.93,73.6,73.85,16910.0,72.4414,72.6773,72.3529,72.5986,16910.0
2023-09-12 12:00:00,73.84,73.85,73.58,73.66,5293.0,72.5888,72.5986,72.3332,72.4119,5293.0
2023-09-12 12:30:00,73.65,73.68,73.62,73.67,5904.0,72.402,72.4315,72.3725,72.4217,5904.0
2023-09-12 13:00:00,73.69,73.69,73.42,73.55,6582.0,72.4414,72.4414,72.1759,72.3037,6582.0
2023-09-12 13:30:00,73.53,73.54,73.23,73.42,10216.0,72.2841,72.2939,71.9892,72.1759,10216.0
2023-09-12 14:00:00,73.41,73.75,73.39,73.7,16057.0,72.1661,72.5003,72.1464,72.4512,16057.0
2023-09-12 14:30:00,73.68,73.68,73.45,73.49,9884.0,72.4315,72.4315,72.2054,72.2447,9884.0
2023-09-12 15:00:00,73.47,73.5,73.43,73.48,16789.0,72.2251,72.2546,72.1858,72.2349,16789.0
2023-09-12 15:30:00,73.48,73.52,73.34,73.38,86084.0,72.2349,72.2742,72.0973,72.1366,86084.0
2023-09-13 09:30:00,73.23,73.56,73.01,73.26,16996.0,71.9892,72.3136,71.7729,72.0186,16996.0
2023-09-13 10:00:00,73.31,73.46,73.21,73.38,19432.0,72.0678,72.2153,71.9695,72.1366,19432.0
2023-09-13 10:30:00,73.35,73.4,73.1,73.21,6689.0,72.1071,72.1563,71.8614,71.9695,6689.0
2023-09-13 11:00:00,73.18,73.31,73.15,73.31,6818.0,71.94,72.0678,71.9105,72.0678,6818.0
2023-09-13 11:30:00,73.31,73.5,73.31,73.43,5295.0,72.0678,72.2546,72.0678,72.1858,5295.0
2023-09-13 12:00:00,73.46,73.52,73.09,73.14,13654.0,72.2153,72.2742,71.8515,71.9007,13654.0
2023-09-13 12:30:00,73.11,73.26,73.09,73.23,6820.0,71.8712,72.0186,71.8515,71.9892,6820.0
2023-09-13 13:00:00,73.23,73.26,72.98,73.1,9325.0,71.9892,72.0186,71.7434,71.8614,9325.0
2023-09-13 13:30:00,73.12,73.26,73.11,73.26,8106.0,71.881,72.0186,71.8712,72.0186,8106.0
2023-09-13 14:00:00,73.26,73.28,73.09,73.12,21756.0,72.0186,72.0383,71.8515,71.881,21756.0
2023-09-13 14:30:00,73.13,73.28,73.02,73.24,20970.0,71.8908,72.0383,71.7827,71.999,20970.0
2023-09-13 15:00:00,73.23,73.23,73.04,73.09,13583.0,71.9892,71.9892,71.8024,71.8515,13583.0
2023-09-13 15:30:00,73.11,73.36,73.05,73.36,60137.0,71.8712,72.117,71.8122,72.117,60137.0
2023-09-14 09:30:00,73.27,73.77,73.21,73.37,23566.0,72.0285,72.52,71.9695,72.1268,23566.0
2023-09-14 10:00:00,73.45,73.8,73.32,73.8,29841.0,72.2054,72.5495,72.0776,72.5495,29841.0
2023-09-14 10:30:00,73.84,74.01,73.78,73.97,45875.0,72.5888,72.7559,72.5298,72.7166,45875.0
2023-09-14 11:00:00,73.96,74.12,73.71,73.73,16520.0,72.7068,72.8641,72.461,72.4807,16520.0
2023-09-14 11:30:00,73.77,73.77,73.61,73.77,7989.0,72.52,72.52,72.3627,72.52,7989.0
2023-09-14 12:00:00,73.77,74.08,73.77,74.08,11018.0,72.52,72.8248,72.52,72.8248,11018.0
2023-09-14 12:30:00,74.05,74.1,74.0,74.1,31947.0,72.7953,72.8444,72.7461,72.8444,31947.0
2023-09-14 13:00:00,74.09,74.1,74.03,74.1,7736.0,72.8346,72.8444,72.7756,72.8444,7736.0
2023-09-14 13:30:00,74.09,74.34,74.09,74.2,20410.0,72.8346,73.0803,72.8346,72.9427,20410.0
2023-09-14 14:00:00,74.2,74.27,74.09,74.16,28410.0,72.9427,73.0115,72.8346,72.9034,28410.0
2023-09-14 14:30:00,74.15,74.2,74.05,74.15,19026.0,72.8936,72.9427,72.7953,72.8936,19026.0
2023-09-14 15:00:00,74.19,74.28,74.05,74.21,32481.0,72.9329,73.0214,72.7953,72.9525,32481.0
2023-09-14 15:30:00,74.22,74.36,74.16,74.36,85389.0,72.9624,73.1,72.9034,73.1,85389.0
2023-09-15 09:30:00,74.17,74.68,74.11,74.48,63320.0,72.9132,73.4146,72.8542,73.218,63320.0
2023-09-15 10:00:00,74.57,74.81,74.32,74.44,34971.0,73.3064,73.5424,73.0607,73.1787,34971.0
2023-09-15 10:30:00,74.36,74.57,74.31,74.46,33736.0,73.1,73.3064,73.0509,73.1983,33736.0
2023-09-15 11:00:00,74.39,74.4,74.26,74.36,21356.0,73.1295,73.1393,73.0017,73.1,21356.0
2023-09-15 11:30:00,74.34,74.37,74.05,74.16,22325.0,73.0803,73.1098,72.7953,72.9034,22325.0
2023-09-15 12:00:00,74.17,74.28,74.1,74.22,18553.0,72.9132,73.0214,72.8444,72.9624,18553.0
2023-09-15 12:30:00,74.23,74.35,74.22,74.35,22853.0,72.9722,73.0902,72.9624,73.0902,22853.0
2023-09-15 13:00:00,74.34,74.35,74.28,74.34,13085.0,73.0803,73.0902,73.0214,73.0803,13085.0
2023-09-15 13:30:00,74.33,74.33,74.25,74.31,17698.0,73.0705,73.0705,72.9919,73.0509,17698.0
2023-09-15 14:00:00,74.36,74.41,74.28,74.32,19167.0,73.1,73.1492,73.0214,73.0607,19167.0
2023-09-15 14:30:00,74.31,74.48,74.29,74.47,15718.0,73.0509,73.218,73.0312,73.2081,15718.0
2023-09-15 15:00:00,74.46,74.7,74.41,74.68,18175.0,73.1983,73.4342,73.1492,73.4146,18175.0
2023-09-15 15:30:00,74.69,74.86,74.44,74.85,206984.0,73.4244,73.5915,73.1787,73.5817,206984.0
2023-09-18 09:30:00,75.08,75.39,75.07,75.34,20173.0,73.8078,74.1126,73.798,74.0634,20173.0
2023-09-18 10:00:00,75.36,75.88,75.28,75.8,19663.0,74.0831,74.5943,74.0044,74.5156,19663.0
2023-09-18 10:30:00,75.77,76.07,75.62,76.02,19553.0,74.4861,74.781,74.3387,74.7319,19553.0
2023-09-18 11:00:00,76.02,76.09,75.89,76.09,15045.0,74.7319,74.8007,74.6041,74.8007,15045.0
2023-09-18 11:30:00,76.07,76.33,75.9,76.24,27599.0,74.781,75.0366,74.6139,74.9482,27599.0
2023-09-18 12:00:00,76.23,76.31,76.1,76.17,14611.0,74.9383,75.017,74.8105,74.8793,14611.0
2023-09-18 12:30:00,76.19,76.56,76.14,76.37,30455.0,74.899,75.2627,74.8498,75.0759,30455.0
2023-09-18 13:00:00,76.39,76.53,76.27,76.43,56303.0,75.0956,75.2332,74.9776,75.1349,56303.0
2023-09-18 13:30:00,76.45,76.6,76.34,76.55,23541.0,75.1546,75.3021,75.0465,75.2529,23541.0
2023-09-18 14:00:00,76.57,76.76,76.45,76.76,20814.0,75.2726,75.4593,75.1546,75.4593,20814.0
2023-09-18 14:30:00,76.76,76.77,76.49,76.63,26919.0,75.4593,75.4692,75.1939,75.3315,26919.0
2023-09-18 15:00:00,76.63,76.78,76.59,76.76,29226.0,75.3315,75.479,75.2922,75.4593,29226.0
2023-09-18 15:30:00,76.75,76.89,76.48,76.48,194442.0,75.4495,75.5871,75.1841,75.1841,194442.0
2023-09-19 09:30:00,76.48,76.93,76.41,76.58,16013.0,75.1841,75.6265,75.1153,75.2824,16013.0
2023-09-19 10:00:00,76.59,76.74,76.3,76.64,14245.0,75.2922,75.4397,75.0071,75.3414,14245.0
2023-09-19 10:30:00,76.69,76.76,76.3,76.33,33068.0,75.3905,75.4593,75.0071,75.0366,33068.0
2023-09-19 11:00:00,76.33,76.48,76.19,76.48,21533.0,75.0366,75.1841,74.899,75.1841,21533.0
2023-09-19 11:30:00,76.5,76.54,76.3,76.51,16621.0,75.2037,75.2431,75.0071,75.2136,16621.0
2023-09-19 12:00:00,76.48,76.48,76.17,76.2,15226.0,75.1841,75.1841,74.8793,74.9088,15226.0
2023-09-19 12:30:00,76.2,76.35,76.17,76.22,11429.0,74.9088,75.0563,74.8793,74.9285,11429.0
2023-09-19 13:00:00,76.19,76.19,75.67,75.68,23042.0,74.899,74.899,74.3878,74.3976,23042.0
2023-09-19 13:30:00,75.71,75.77,75.55,75.6,15974.0,74.4271,74.4861,74.2698,74.319,15974.0
2023-09-19 14:00:00,75.61,75.66,75.42,75.42,18280.0,74.3288,74.378,74.142,74.142,18280.0
2023-09-19 14:30:00,75.42,75.65,75.35,75.39,41444.0,74.142,74.3681,74.0732,74.1126,41444.0
2023-09-19 15:00:00,75.4,75.68,75.4,75.45,52647.0,74.1224,74.3976,74.1224,74.1715,52647.0
2023-09-19 15:30:00,75.47,75.47,75.17,75.19,93174.0,74.1912,74.1912,73.8963,73.9159,93174.0
2023-09-20 09:30:00,75.49,75.94,75.25,75.25,15637.0,74.2109,74.6532,73.9749,73.9749,15637.0
2023-09-20 10:00:00,75.2,75.54,75.11,75.48,9972.0,73.9258,74.26,73.8373,74.201,9972.0
2023-09-20 10:30:00,75.54,75.54,75.36,75.5,19040.0,74.26,74.26,74.0831,74.2207,19040.0
2023-09-20 11:00:00,75.5,75.65,75.44,75.52,38929.0,74.2207,74.3681,74.1617,74.2404,38929.0
2023-09-20 11:30:00,75.43,75.54,75.38,75.49,10552.0,74.1519,74.26,74.1027,74.2109,10552.0
2023-09-20 12:00:00,75.5,75.56,75.42,75.52,10596.0,74.2207,74.2797,74.142,74.2404,10596.0
2023-09-20 12:30:00,75.5,75.54,75.45,75.5,17662.0,74.2207,74.26,74.1715,74.2207,17662.0
2023-09-20 13:00:00,75.5,75.64,75.48,75.54,7831.0,74.2207,74.3583,74.201,74.26,7831.0
2023-09-20 13:30:00,75.56,75.56,75.26,75.35,17624.0,74.2797,74.2797,73.9848,74.0732,17624.0
2023-09-20 14:00:00,75.31,75.46,75.06,75.44,17501.0,74.0339,74.1814,73.7881,74.1617,17501.0
2023-09-20 14:30:00,75.45,75.55,75.19,75.2,21246.0,74.1715,74.2698,73.9159,73.9258,21246.0
2023-09-20 15:00:00,75.19,75.24,75.04,75.2,13210.0,73.9159,73.9651,73.7685,73.9258,13210.0
2023-09-20 15:30:00,75.22,75.22,74.87,74.94,85862.0,73.9454,73.9454,73.6014,73.6702,85862.0
2023-09-21 09:30:00,74.74,74.8,73.55,73.92,18017.0,73.4736,73.5326,72.3037,72.6675,18017.0
2023-09-21 10:00:00,74.05,74.13,73.92,74.09,8446.0,72.7953,72.8739,72.6675,72.8346,8446.0
2023-09-21 10:30:00,74.07,74.15,73.86,73.96,11118.0,72.8149,72.8936,72.6085,72.7068,11118.0
2023-09-21 11:00:00,73.97,74.05,73.74,73.86,14435.0,72.7166,72.7953,72.4905,72.6085,14435.0
2023-09-21 11:30:00,73.9,74.18,73.9,74.08,4912.0,72.6478,72.9231,72.6478,72.8248,4912.0
2023-09-21 12:00:00,74.11,74.19,74.09,74.17,5067.0,72.8542,72.9329,72.8346,72.9132,5067.0
2023-09-21 12:30:00,74.2,74.22,74.12,74.15,5704.0,72.9427,72.9624,72.8641,72.8936,5704.0
2023-09-21 13:00:00,74.18,74.52,74.17,74.47,5819.0,72.9231,73.2573,72.9132,73.2081,5819.0
2023-09-21 13:30:00,74.46,74.55,74.46,74.53,4702.0,73.1983,73.2868,73.1983,73.2671,4702.0
2023-09-21 14:00:00,74.54,74.67,74.48,74.65,13342.0,73.277,73.4048,73.218,73.3851,13342.0
2023-09-21 14:30:00,74.64,74.64,74.4,74.45,12461.0,73.3753,73.3753,73.1393,73.1885,12461.0
2023-09-21 15:00:00,74.44,74.48,74.22,74.22,15781.0,73.1787,73.218,72.9624,72.9624,15781.0
2023-09-21 15:30:00,74.21,74.27,74.1,74.15,47786.0,72.9525,73.0115,72.8444,72.8936,47786.0
2023-09-22 09:30:00,74.12,74.36,74.06,74.31,9847.0,72.8641,73.1,72.8051,73.0509,9847.0
2023-09-22 10:00:00,74.32,74.69,74.31,74.54,16323.0,73.0607,73.4244,73.0509,73.277,16323.0
2023-09-22 10:30:00,74.57,74.7,74.5,74.7,16289.0,73.3064,73.4342,73.2376,73.4342,16289.0
2023-09-22 11:00:00,74.71,74.74,74.38,74.44,16588.0,73.4441,73.4736,73.1197,73.1787,16588.0
2023-09-22 11:30:00,74.42,74.54,74.28,74.39,27098.0,73.159,73.277,73.0214,73.1295,27098.0
2023-09-22 12:00:00,74.35,74.35,74.27,74.31,4983.0,73.0902,73.0902,73.0115,73.0509,4983.0
2023-09-22 12:30:00,74.31,74.36,74.26,74.32,5050.0,73.0509,73.1,73.0017,73.0607,5050.0
2023-09-22 13:00:00,74.33,74.41,74.27,74.34,8527.0,73.0705,73.1492,73.0115,73.0803,8527.0
2023-09-22 13:30:00,74.33,74.34,74.17,74.27,6563.0,73.0705,73.0803,72.9132,73.0115,6563.0
2023-09-22 14:00:00,74.28,74.4,74.27,74.31,8035.0,73.0214,73.1393,73.0115,73.0509,8035.0
2023-09-22 14:30:00,74.29,74.29,74.15,74.24,7877.0,73.0312,73.0312,72.8936,72.982,7877.0
2023-09-22 15:00:00,74.24,74.45,74.24,74.37,13603.0,72.982,73.1885,72.982,73.1098,13603.0
2023-09-22 15:30:00,74.39,74.43,74.03,74.06,67624.0,73.1295,73.1688,72.7756,72.8051,67624.0
2023-09-25 09:30:00,73.88,74.26,73.71,74.15,16277.0,72.6281,73.0017,72.461,72.8936,16277.0
2023-09-25 10:00:00,74.14,74.31,74.03,74.25,9506.0,72.8837,73.0509,72.7756,72.9919,9506.0
2023-09-25 10:30:00,74.3,74.45,74.3,74.42,7799.0,73.041,73.1885,73.041,73.159,7799.0
2023-09-25 11:00:00,74.38,74.72,74.37,74.63,6640.0,73.1197,73.4539,73.1098,73.3654,6640.0
2023-09-25 11:30:00,74.6,74.82,74.59,74.77,5786.0,73.3359,73.5522,73.3261,73.5031,5786.0
2023-09-25 12:00:00,74.82,74.83,74.74,74.81,5937.0,73.5522,73.562,73.4736,73.5424,5937.0
2023-09-25 12:30:00,74.8,74.9,74.77,74.85,11901.0,73.5326,73.6309,73.5031,73.5817,11901.0
2023-09-25 13:00:00,74.83,74.86,74.72,74.72,7979.0,73.562,73.5915,73.4539,73.4539,7979.0
2023-09-25 13:30:00,74.7,75.0,74.69,74.92,9874.0,73.4342,73.7292,73.4244,73.6505,9874.0
2023-09-25 14:00:00,74.9,74.97,74.81,74.85,7846.0,73.6309,73.6997,73.5424,73.5817,7846.0
2023-09-25 14:30:00,74.85,74.92,74.84,74.89,11137.0,73.5817,73.6505,73.5719,73.621,11137.0
2023-09-25 15:00:00,74.87,74.95,74.77,74.84,13979.0,73.6014,73.68,73.5031,73.5719,13979.0
2023-09-25 15:30:00,74.84,75.05,74.63,74.81,101911.0,73.5719,73.7783,73.3654,73.5424,101911.0
2023-09-26 09:30:00,74.62,75.18,74.45,74.45,7229.0,73.3556,73.9061,73.1885,73.1885,7229.0
2023-09-26 10:00:00,74.59,74.76,74.43,74.76,9322.0,73.3261,73.4932,73.1688,73.4932,9322.0
2023-09-26 10:30:00,74.78,74.79,74.59,74.71,21958.0,73.5129,73.5227,73.3261,73.4441,21958.0
2023-09-26 11:00:00,74.74,74.84,74.65,74.8,20479.0,73.4736,73.5719,73.3851,73.5326,20479.0
2023-09-26 11:30:00,74.78,75.11,74.75,75.03,42734.0,73.5129,73.8373,73.4834,73.7587,42734.0
2023-09-26 12:00:00,75.05,75.12,75.04,75.1,15998.0,73.7783,73.8471,73.7685,73.8275,15998.0
2023-09-26 12:30:00,75.11,75.13,74.9,75.0,11813.0,73.8373,73.857,73.6309,73.7292,11813.0
2023-09-26 13:00:00,74.98,75.16,74.98,75.03,9806.0,73.7095,73.8865,73.7095,73.7587,9806.0
2023-09-26 13:30:00,75.03,75.06,74.93,75.06,13860.0,73.7587,73.7881,73.6603,73.7881,13860.0
2023-09-26 14:00:00,75.04,75.05,74.84,74.85,21270.0,73.7685,73.7783,73.5719,73.5817,21270.0
2023-09-26 14:30:00,74.81,74.81,74.49,74.68,12795.0,73.5424,73.5424,73.2278,73.4146,12795.0
2023-09-26 15:00:00,74.68,74.68,74.57,74.61,15620.0,73.4146,73.4146,73.3064,73.3458,15620.0
2023-09-26 15:30:00,74.61,74.61,74.17,74.18,87091.0,73.3458,73.3458,72.9132,72.9231,87091.0
2023-09-27 09:30:00,74.31,74.51,74.14,74.34,15764.0,73.0509,73.2475,72.8837,73.0803,15764.0
2023-09-27 10:00:00,74.38,74.38,74.15,74.27,11545.0,73.1197,73.1197,72.8936,73.0115,11545.0
2023-09-27 10:30:00,74.21,74.21,73.9,74.0,14118.0,72.9525,72.9525,72.6478,72.7461,14118.0
2023-09-27 11:00:00,74.04,74.23,74.04,74.17,5272.0,72.7854,72.9722,72.7854,72.9132,5272.0
2023-09-27 11:30:00,74.2,74.22,73.88,73.91,4821.0,72.9427,72.9624,72.6281,72.6576,4821.0
2023-09-27 12:00:00,73.91,73.95,73.63,73.72,5575.0,72.6576,72.697,72.3824,72.4709,5575.0
2023-09-27 12:30:00,73.73,73.83,73.73,73.76,10535.0,72.4807,72.579,72.4807,72.5102,10535.0
2023-09-27 13:00:00,73.78,73.96,73.54,73.57,6572.0,72.5298,72.7068,72.2939,72.3234,6572.0
2023-09-27 13:30:00,73.53,73.59,73.38,73.59,9733.0,72.2841,72.3431,72.1366,72.3431,9733.0
2023-09-27 14:00:00,73.6,73.84,73.57,73.81,12045.0,72.3529,72.5888,72.3234,72.5593,12045.0
2023-09-27 14:30:00,73.83,74.23,73.83,74.22,15150.0,72.579,72.9722,72.579,72.9624,15150.0
2023-09-27 15:00:00,74.24,74.62,74.21,74.58,17495.0,72.982,73.3556,72.9525,73.3163,17495.0
2023-09-27 15:30:00,74.58,74.61,74.23,74.38,68197.0,73.3163,73.3458,72.9722,73.1197,68197.0
2023-09-28 09:30:00,74.65,75.05,74.62,74.95,14011.0,73.3851,73.7783,73.3556,73.68,14011.0
2023-09-28 10:00:00,75.05,75.24,74.96,74.96,17395.0,73.7783,73.9651,73.6898,73.6898,17395.0
2023-09-28 10:30:00,74.94,75.17,74.84,75.16,9550.0,73.6702,73.8963,73.5719,73.8865,9550.0
2023-09-28 11:00:00,75.17,75.18,74.94,74.99,7684.0,73.8963,73.9061,73.6702,73.7193,7684.0
2023-09-28 11:30:00,75.02,75.09,74.91,74.96,14652.0,73.7488,73.8176,73.6407,73.6898,14652.0
2023-09-28 12:00:00,74.96,75.31,74.91,75.31,9305.0,73.6898,74.0339,73.6407,74.0339,9305.0
2023-09-28 12:30:00,75.34,75.34,74.78,74.86,10610.0,74.0634,74.0634,73.5129,73.5915,10610.0
2023-09-28 13:00:00,74.88,74.88,74.78,74.8,6140.0,73.6112,73.6112,73.5129,73.5326,6140.0
2023-09-28 13:30:00,74.8,74.85,74.69,74.69,17772.0,73.5326,73.5817,73.4244,73.4244,17772.0
2023-09-28 14:00:00,74.68,74.76,74.64,74.69,7016.0,73.4146,73.4932,73.3753,73.4244,7016.0
2023-09-28 14:30:00,74.69,74.74,74.54,74.59,11547.0,73.4244,73.4736,73.277,73.3261,11547.0
2023-09-28 15:00:00,74.59,74.93,74.59,74.89,8509.0,73.3261,73.6603,73.3261,73.621,8509.0
2023-09-28 15:30:00,74.92,75.06,74.63,75.06,69068.0,73.6505,73.7881,73.3654,73.7881,69068.0
2023-09-29 09:30:00,75.19,75.59,75.15,75.41,36266.0,73.9159,74.3092,73.8766,74.1322,36266.0
2023-09-29 10:00:00,75.41,75.44,75.2,75.21,16643.0,74.1322,74.1617,73.9258,73.9356,16643.0
2023-09-29 10:30:00,75.29,75.48,75.29,75.41,12433.0,74.0142,74.201,74.0142,74.1322,12433.0
2023-09-29 11:00:00,75.4,75.51,75.23,75.33,12285.0,74.1224,74.2305,73.9553,74.0536,12285.0
2023-09-29 11:30:00,75.33,75.38,75.26,75.3,30869.0,74.0536,74.1027,73.9848,74.0241,30869.0
2023-09-29 12:00:00,75.3,75.38,75.15,75.31,29199.0,74.0241,74.1027,73.8766,74.0339,29199.0
2023-09-29 12:30:00,75.31,75.32,74.9,75.04,32374.0,74.0339,74.0437,73.6309,73.7685,32374.0
2023-09-29 13:00:00,75.05,75.14,74.92,75.14,16652.0,73.7783,73.8668,73.6505,73.8668,16652.0
2023-09-29 13:30:00,75.13,75.15,75.04,75.1,13970.0,73.857,73.8766,73.7685,73.8275,13970.0
2023-09-29 14:00:00,75.1,75.23,75.06,75.11,27478.0,73.8275,73.9553,73.7881,73.8373,27478.0
2023-09-29 14:30:00,75.1,75.18,74.91,75.15,14601.0,73.8275,73.9061,73.6407,73.8766,14601.0
2023-09-29 15:00:00,75.2,75.24,75.07,75.1,10705.0,73.9258,73.9651,73.798,73.8275,10705.0
2023-09-29 15:30:00,75.1,75.18,74.97,74.99,58533.0,73.8275,73.9061,73.6997,73.7193,58533.0
2023-10-02 09:30:00,74.91,75.2,74.65,74.87,15076.0,73.6407,73.9258,73.3851,73.6014,15076.0
2023-10-02 10:00:00,74.87,74.95,74.35,74.36,25197.0,73.6014,73.68,73.0902,73.1,25197.0
2023-10-02 10:30:00,74.26,74.3,73.7,73.98,15407.0,73.0017,73.041,72.4512,72.7264,15407.0
2023-10-02 11:00:00,74.04,74.13,73.83,73.95,6009.0,72.7854,72.8739,72.579,72.697,6009.0
2023-10-02 11:30:00,73.97,73.99,73.31,73.34,8809.0,72.7166,72.7363,72.0678,72.0973,8809.0
2023-10-02 12:00:00,73.34,73.37,72.82,72.82,23131.0,72.0973,72.1268,71.5861,71.5861,23131.0
2023-10-02 12:30:00,72.83,72.94,72.54,72.57,7413.0,71.5959,71.7041,71.3108,71.3403,7413.0
2023-10-02 13:00:00,72.64,72.86,72.54,72.8,6543.0,71.4092,71.6254,71.3108,71.5664,6543.0
2023-10-02 13:30:00,72.82,72.83,72.54,72.6,9135.0,71.5861,71.5959,71.3108,71.3698,9135.0
2023-10-02 14:00:00,72.6,72.67,72.43,72.49,19651.0,71.3698,71.4386,71.2027,71.2617,19651.0
2023-10-02 14:30:00,72.51,72.6,72.22,72.36,18219.0,71.2814,71.3698,70.9963,71.1339,18219.0
2023-10-02 15:00:00,72.34,72.79,72.18,72.78,29013.0,71.1142,71.5566,70.9569,71.5468,29013.0
2023-10-02 15:30:00,72.77,72.81,72.6,72.69,62242.0,71.5369,71.5763,71.3698,71.4583,62242.0
2023-10-03 09:30:00,72.53,73.23,72.52,73.15,14297.0,71.301,71.9892,71.2912,71.9105,14297.0
2023-10-03 10:00:00,73.03,73.17,72.85,72.87,9049.0,71.7925,71.9302,71.6156,71.6353,9049.0
2023-10-03 10:30:00,72.86,72.97,72.77,72.92,8493.0,71.6254,71.7336,71.5369,71.6844,8493.0
2023-10-03 11:00:00,72.91,73.07,72.82,72.88,7649.0,71.6746,71.8319,71.5861,71.6451,7649.0
2023-10-03 11:30:00,72.88,72.9,72.74,72.85,8317.0,71.6451,71.6647,71.5075,71.6156,8317.0
2023-10-03 12:00:00,72.88,73.25,72.88,73.25,13620.0,71.6451,72.0088,71.6451,72.0088,13620.0
2023-10-03 12:30:00,73.28,73.36,73.16,73.26,6588.0,72.0383,72.117,71.9203,72.0186,6588.0
2023-10-03 13:00:00,73.27,73.38,73.14,73.14,10111.0,72.0285,72.1366,71.9007,71.9007,10111.0
2023-10-03 13:30:00,73.13,73.13,73.01,73.04,12989.0,71.8908,71.8908,71.7729,71.8024,12989.0
2023-10-03 14:00:00,73.03,73.04,72.77,72.85,11138.0,71.7925,71.8024,71.5369,71.6156,11138.0
2023-10-03 14:30:00,72.88,73.02,72.75,72.79,17138.0,71.6451,71.7827,71.5173,71.5566,17138.0
2023-10-03 15:00:00,72.76,72.86,72.66,72.74,21670.0,71.5271,71.6254,71.4288,71.5075,21670.0
2023-10-03 15:30:00,72.76,73.04,72.73,72.86,72541.0,71.5271,71.8024,71.4976,71.6254,72541.0
2023-10-04 09:30:00,72.62,73.07,72.62,72.97,12069.0,71.3895,71.8319,71.3895,71.7336,12069.0
2023-10-04 10:00:00,73.03,73.03,72.38,72.42,8917.0,71.7925,71.7925,71.1536,71.1929,8917.0
2023-10-04 10:30:00,72.33,72.38,72.14,72.2,7496.0,71.1044,71.1536,70.9176,70.9766,7496.0
2023-10-04 11:00:00,72.17,72.51,72.16,72.51,6749.0,70.9471,71.2814,70.9373,71.2814,6749.0
2023-10-04 11:30:00,72.56,73.1,72.49,73.01,15912.0,71.3305,71.8614,71.2617,71.7729,15912.0
2023-10-04 12:00:00,73.0,73.19,72.97,73.13,13837.0,71.7631,71.9498,71.7336,71.8908,13837.0
2023-10-04 12:30:00,73.15,73.43,73.1,73.2,12727.0,71.9105,72.1858,71.8614,71.9597,12727.0
2023-10-04 13:00:00,73.24,73.24,72.94,72.95,4388.0,71.999,71.999,71.7041,71.7139,4388.0
2023-10-04 13:30:00,72.88,72.96,72.86,72.89,3962.0,71.6451,71.7237,71.6254,71.6549,3962.0
2023-10-04 14:00:00,72.87,72.87,72.61,72.66,4912.0,71.6353,71.6353,71.3797,71.4288,4912.0
2023-10-04 14:30:00,72.68,72.81,72.68,72.76,5287.0,71.4485,71.5763,71.4485,71.5271,5287.0
2023-10-04 15:00:00,72.81,72.98,72.79,72.91,10604.0,71.5763,71.7434,71.5566,71.6746,10604.0
2023-10-04 15:30:00,72.92,73.1,72.91,73.04,42222.0,71.6844,71.8614,71.6746,71.8024,42222.0
2023-10-05 09:30:00,73.07,73.48,73.07,73.21,10009.0,71.8319,72.2349,71.8319,71.9695,10009.0
2023-10-05 10:00:00,73.22,73.33,73.03,73.29,7461.0,71.9793,72.0875,71.7925,72.0481,7461.0
2023-10-05 10:30:00,73.26,73.32,72.9,72.91,5257.0,72.0186,72.0776,71.6647,71.6746,5257.0
2023-10-05 11:00:00,72.86,72.86,72.59,72.77,5240.0,71.6254,71.6254,71.36,71.5369,5240.0
2023-10-05 11:30:00,72.78,72.84,72.59,72.6,3870.0,71.5468,71.6058,71.36,71.3698,3870.0
2023-10-05 12:00:00,72.67,72.85,72.66,72.81,2861.0,71.4386,71.6156,71.4288,71.5763,2861.0
2023-10-05 12:30:00,72.87,72.88,72.46,72.5,6755.0,71.6353,71.6451,71.2322,71.2715,6755.0
2023-10-05 13:00:00,72.51,72.71,72.42,72.58,7799.0,71.2814,71.478,71.1929,71.3502,7799.0
2023-10-05 13:30:00,72.57,72.73,72.54,72.72,5000.0,71.3403,71.4976,71.3108,71.4878,5000.0
2023-10-05 14:00:00,72.78,72.86,72.65,72.7,8279.0,71.5468,71.6254,71.419,71.4681,8279.0
2023-10-05 14:30:00,72.77,73.05,72.77,73.03,6115.0,71.5369,71.8122,71.5369,71.7925,6115.0
2023-10-05 15:00:00,72.99,73.06,72.92,73.02,4417.0,71.7532,71.822,71.6844,71.7827,4417.0
2023-10-05 15:30:00,73.03,73.03,72.74,72.74,41276.0,71.7925,71.7925,71.5075,71.5075,41276.0
2023-10-06 09:30:00,72.76,72.91,72.61,72.84,15568.0,71.5271,71.6746,71.3797,71.6058,15568.0
2023-10-06 10:00:00,72.76,73.03,72.54,72.97,11204.0,71.5271,71.7925,71.3108,71.7336,11204.0
2023-10-06 10:30:00,72.97,73.29,72.94,73.27,20573.0,71.7336,72.0481,71.7041,72.0285,20573.0
2023-10-06 11:00:00,73.26,73.55,73.17,73.51,32634.0,72.0186,72.3037,71.9302,72.2644,32634.0
2023-10-06 11:30:00,73.56,74.29,73.56,74.29,13961.0,72.3136,73.0312,72.3136,73.0312,13961.0
2023-10-06 12:00:00,74.25,74.39,74.13,74.15,19308.0,72.9919,73.1295,72.8739,72.8936,19308.0
2023-10-06 12:30:00,74.12,74.32,74.03,74.14,12944.0,72.8641,73.0607,72.7756,72.8837,12944.0
2023-10-06 13:00:00,74.14,74.31,74.04,74.26,12700.0,72.8837,73.0509,72.7854,73.0017,12700.0
2023-10-06 13:30:00,74.22,74.28,74.12,74.17,15104.0,72.9624,73.0214,72.8641,72.9132,15104.0
2023-10-06 14:00:00,74.16,74.16,73.97,74.16,12379.0,72.9034,72.9034,72.7166,72.9034,12379.0
2023-10-06 14:30:00,74.2,74.36,74.18,74.24,9760.0,72.9427,73.1,72.9231,72.982,9760.0
2023-10-06 15:00:00,74.24,74.33,74.2,74.33,17754.0,72.982,73.0705,72.9427,73.0705,17754.0
2023-10-06 15:30:00,74.34,74.43,74.07,74.11,65920.0,73.0803,73.1688,72.8149,72.8542,65920.0
2023-10-09 09:30:00,74.46,76.11,74.46,76.11,28721.0,73.1983,74.8204,73.1983,74.8204,28721.0
2023-10-09 10:00:00,76.17,76.21,75.66,76.02,24468.0,74.8793,74.9187,74.378,74.7319,24468.0
2023-10-09 10:30:00,76.01,76.2,75.87,75.93,12293.0,74.722,74.9088,74.5844,74.6434,12293.0
2023-10-09 11:00:00,75.93,76.9,75.9,76.66,13168.0,74.6434,75.597,74.6139,75.361,13168.0
2023-10-09 11:30:00,76.64,76.76,76.4,76.69,18048.0,75.3414,75.4593,75.1054,75.3905,18048.0
2023-10-09 12:00:00,76.72,77.12,76.66,76.98,34905.0,75.42,75.8132,75.361,75.6756,34905.0
2023-10-09 12:30:00,77.01,77.27,76.91,77.12,14530.0,75.7051,75.9607,75.6068,75.8132,14530.0
2023-10-09 13:00:00,77.19,77.3,77.14,77.27,12519.0,75.8821,75.9902,75.8329,75.9607,12519.0
2023-10-09 13:30:00,77.3,77.42,77.15,77.22,19126.0,75.9902,76.1082,75.8427,75.9115,19126.0
2023-10-09 14:00:00,77.26,77.31,77.2,77.21,13068.0,75.9509,76.0,75.8919,75.9017,13068.0
2023-10-09 14:30:00,77.22,77.55,77.03,77.5,28406.0,75.9115,76.236,75.7248,76.1868,28406.0
2023-10-09 15:00:00,77.47,77.56,77.24,77.5,32794.0,76.1573,76.2458,75.9312,76.1868,32794.0
2023-10-09 15:30:00,77.5,77.51,77.31,77.47,78048.0,76.1868,76.1966,76.0,76.1573,78048.0
2023-10-10 09:30:00,77.94,77.96,76.88,77.31,43409.0,76.6193,76.639,75.5773,76.0,43409.0
2023-10-10 10:00:00,77.35,77.57,77.24,77.34,64821.0,76.0393,76.2556,75.9312,76.0295,64821.0
2023-10-10 10:30:00,77.34,77.39,77.01,77.04,27243.0,76.0295,76.0787,75.7051,75.7346,27243.0
2023-10-10 11:00:00,77.07,77.26,76.91,77.09,37264.0,75.7641,75.9509,75.6068,75.7837,37264.0
2023-10-10 11:30:00,77.09,77.16,76.93,77.06,18608.0,75.7837,75.8526,75.6265,75.7543,18608.0
2023-10-10 12:00:00,77.06,77.26,76.95,77.23,25249.0,75.7543,75.9509,75.6461,75.9214,25249.0
2023-10-10 12:30:00,77.26,77.35,77.23,77.29,13238.0,75.9509,76.0393,75.9214,75.9804,13238.0
2023-10-10 13:00:00,77.31,77.31,76.98,77.23,18064.0,76.0,76.0,75.6756,75.9214,18064.0
2023-10-10 13:30:00,77.21,77.24,76.97,77.1,21344.0,75.9017,75.9312,75.6658,75.7936,21344.0
2023-10-10 14:00:00,77.13,77.3,77.11,77.25,14701.0,75.8231,75.9902,75.8034,75.941,14701.0
2023-10-10 14:30:00,77.22,77.27,77.1,77.13,10366.0,75.9115,75.9607,75.7936,75.8231,10366.0
2023-10-10 15:00:00,77.15,77.25,77.05,77.09,14721.0,75.8427,75.941,75.7444,75.7837,14721.0
2023-10-10 15:30:00,77.09,77.12,76.95,77.0,54773.0,75.7837,75.8132,75.6461,75.6953,54773.0
2023-10-11 09:30:00,77.06,77.29,76.91,77.04,15956.0,75.7543,75.9804,75.6068,75.7346,15956.0
2023-10-11 10:00:00,77.02,77.32,76.93,77.19,61412.0,75.7149,76.0099,75.6265,75.8821,61412.0
2023-10-11 10:30:00,77.14,77.27,77.06,77.27,5641.0,75.8329,75.9607,75.7543,75.9607,5641.0
2023-10-11 11:00:00,77.25,77.27,77.04,77.19,25646.0,75.941,75.9607,75.7346,75.8821,25646.0
2023-10-11 11:30:00,77.2,77.43,77.14,77.22,17067.0,75.8919,76.118,75.8329,75.9115,17067.0
2023-10-11 12:00:00,77.22,77.3,76.93,76.99,43366.0,75.9115,75.9902,75.6265,75.6854,43366.0
2023-10-11 12:30:00,76.98,77.07,76.92,77.0,10910.0,75.6756,75.7641,75.6166,75.6953,10910.0
2023-10-11 13:00:00,77.0,77.09,76.94,77.06,6991.0,75.6953,75.7837,75.6363,75.7543,6991.0
2023-10-11 13:30:00,77.06,77.29,77.02,77.28,4653.0,75.7543,75.9804,75.7149,75.9705,4653.0
2023-10-11 14:00:00,77.23,77.31,77.17,77.19,13763.0,75.9214,76.0,75.8624,75.8821,13763.0
2023-10-11 14:30:00,77.25,77.44,77.2,77.39,20194.0,75.941,76.1278,75.8919,76.0787,20194.0
2023-10-11 15:00:00,77.41,77.43,77.23,77.34,30531.0,76.0983,76.118,75.9214,76.0295,30531.0
2023-10-11 15:30:00,77.31,77.38,77.2,77.38,75240.0,76.0,76.0688,75.8919,76.0688,75240.0
2023-10-12 09:30:00,77.49,77.49,77.09,77.23,12564.0,76.177,76.177,75.7837,75.9214,12564.0
2023-10-12 10:00:00,77.14,77.43,77.14,77.3,8197.0,75.8329,76.118,75.8329,75.9902,8197.0
2023-10-12 10:30:00,77.3,77.3,77.0,77.15,18918.0,75.9902,75.9902,75.6953,75.8427,18918.0
2023-10-12 11:00:00,77.08,77.15,76.97,77.14,5828.0,75.7739,75.8427,75.6658,75.8329,5828.0
2023-10-12 11:30:00,77.13,77.23,77.12,77.22,3495.0,75.8231,75.9214,75.8132,75.9115,3495.0
2023-10-12 12:00:00,77.22,77.38,77.14,77.34,7590.0,75.9115,76.0688,75.8329,76.0295,7590.0
2023-10-12 12:30:00,77.33,77.45,77.3,77.4,8791.0,76.0197,76.1376,75.9902,76.0885,8791.0
2023-10-12 13:00:00,77.42,77.42,76.56,76.59,7929.0,76.1082,76.1082,75.2627,75.2922,7929.0
2023-10-12 13:30:00,76.59,76.6,76.35,76.36,6791.0,75.2922,75.3021,75.0563,75.0661,6791.0
2023-10-12 14:00:00,76.31,76.57,76.29,76.52,11494.0,75.017,75.2726,74.9973,75.2234,11494.0
2023-10-12 14:30:00,76.53,76.67,76.5,76.65,19421.0,75.2332,75.3709,75.2037,75.3512,19421.0
2023-10-12 15:00:00,76.63,76.76,76.6,76.71,16338.0,75.3315,75.4593,75.3021,75.4102,16338.0
2023-10-12 15:30:00,76.71,76.81,76.59,76.72,63402.0,75.4102,75.5085,75.2922,75.42,63402.0
2023-10-13 09:30:00,77.1,77.38,76.54,76.94,35161.0,75.7936,76.0688,75.2431,75.6363,35161.0
2023-10-13 10:00:00,76.91,76.91,76.58,76.81,7056.0,75.6068,75.6068,75.2824,75.5085,7056.0
2023-10-13 10:30:00,76.84,77.08,76.73,76.76,8956.0,75.538,75.7739,75.4298,75.4593,8956.0
2023-10-13 11:00:00,76.72,76.8,76.35,76.8,10111.0,75.42,75.4987,75.0563,75.4987,10111.0
2023-10-13 11:30:00,76.87,77.17,76.67,76.67,13843.0,75.5675,75.8624,75.3709,75.3709,13843.0
2023-10-13 12:00:00,76.77,77.19,76.72,77.11,9733.0,75.4692,75.8821,75.42,75.8034,9733.0
2023-10-13 12:30:00,77.15,77.2,77.0,77.0,13739.0,75.8427,75.8919,75.6953,75.6953,13739.0
2023-10-13 13:00:00,77.02,77.07,76.93,76.93,14754.0,75.7149,75.7641,75.6265,75.6265,14754.0
2023-10-13 13:30:00,76.88,77.22,76.87,77.2,5198.0,75.5773,75.9115,75.5675,75.8919,5198.0
2023-10-13 14:00:00,77.2,77.38,77.14,77.33,5908.0,75.8919,76.0688,75.8329,76.0197,5908.0
2023-10-13 14:30:00,77.34,77.37,77.13,77.33,15209.0,76.0295,76.059,75.8231,76.0197,15209.0
2023-10-13 15:00:00,77.3,77.42,77.3,77.34,20514.0,75.9902,76.1082,75.9902,76.0295,20514.0
2023-10-13 15:30:00,77.35,77.65,77.35,77.36,79130.0,76.0393,76.3343,76.0393,76.0492,79130.0
2023-10-16 09:30:00,77.63,78.62,77.47,77.76,27734.0,76.3146,77.2878,76.1573,76.4424,27734.0
2023-10-16 10:00:00,77.74,78.33,77.74,78.33,8613.0,76.4227,77.0027,76.4227,77.0027,8613.0
2023-10-16 10:30:00,78.35,78.53,78.27,78.51,9297.0,77.0224,77.1993,76.9438,77.1797,9297.0
2023-10-16 11:00:00,78.55,78.69,78.26,78.54,14538.0,77.219,77.3566,76.9339,77.2092,14538.0
2023-10-16 11:30:00,78.58,78.58,78.26,78.33,5596.0,77.2485,77.2485,76.9339,77.0027,5596.0
2023-10-16 12:00:00,78.43,78.49,78.24,78.24,13291.0,77.101,77.16,76.9143,76.9143,13291.0
2023-10-16 12:30:00,78.25,78.28,78.12,78.21,4724.0,76.9241,76.9536,76.7963,76.8848,4724.0
2023-10-16 13:00:00,78.33,78.47,78.07,78.29,6723.0,77.0027,77.1404,76.7471,76.9634,6723.0
2023-10-16 13:30:00,78.23,78.52,78.23,78.46,5078.0,76.9044,77.1895,76.9044,77.1305,5078.0
2023-10-16 14:00:00,78.47,78.7,78.42,78.66,17370.0,77.1404,77.3665,77.0912,77.3271,17370.0
2023-10-16 14:30:00,78.7,78.82,78.52,78.82,39101.0,77.3665,77.4844,77.1895,77.4844,39101.0
2023-10-16 15:00:00,78.81,78.82,78.45,78.49,15555.0,77.4746,77.4844,77.1207,77.16,15555.0
2023-10-16 15:30:00,78.48,78.48,77.95,77.97,50884.0,77.1502,77.1502,76.6292,76.6488,50884.0
2023-10-17 09:30:00,77.65,78.67,77.65,78.55,14133.0,76.3343,77.337,76.3343,77.219,14133.0
2023-10-17 10:00:00,78.55,78.66,78.33,78.56,13154.0,77.219,77.3271,77.0027,77.2288,13154.0
2023-10-17 10:30:00,78.58,79.06,78.58,79.02,55083.0,77.2485,77.7204,77.2485,77.681,55083.0
2023-10-17 11:00:00,79.03,79.13,78.85,79.04,18380.0,77.6909,77.7892,77.5139,77.7007,18380.0
2023-10-17 11:30:00,79.03,79.42,78.98,79.38,13503.0,77.6909,78.0743,77.6417,78.0349,13503.0
2023-10-17 12:00:00,79.39,79.4,78.95,79.12,24093.0,78.0448,78.0546,77.6122,77.7794,24093.0
2023-10-17 12:30:00,79.17,79.17,78.85,78.98,25865.0,77.8285,77.8285,77.5139,77.6417,25865.0
2023-10-17 13:00:00,78.99,78.99,78.79,78.9,14176.0,77.6516,77.6516,77.4549,77.5631,14176.0
2023-10-17 13:30:00,78.9,78.96,78.82,78.92,12641.0,77.5631,77.6221,77.4844,77.5827,12641.0
2023-10-17 14:00:00,78.91,79.0,78.83,78.97,13304.0,77.5729,77.6614,77.4943,77.6319,13304.0
2023-10-17 14:30:00,78.95,79.03,78.73,78.76,10554.0,77.6122,77.6909,77.396,77.4255,10554.0
2023-10-17 15:00:00,78.73,78.78,78.58,78.61,11297.0,77.396,77.4451,77.2485,77.278,11297.0
2023-10-17 15:30:00,78.58,78.58,78.25,78.31,61774.0,77.2485,77.2485,76.9241,76.9831,61774.0
2023-10-18 09:30:00,78.29,78.44,77.6,77.73,13680.0,76.9634,77.1109,76.2851,76.4129,13680.0
2023-10-18 10:00:00,77.69,78.3,77.67,78.16,11074.0,76.3736,76.9732,76.3539,76.8356,11074.0
2023-10-18 10:30:00,78.11,78.48,78.11,78.48,5390.0,76.7865,77.1502,76.7865,77.1502,5390.0
2023-10-18 11:00:00,78.48,78.66,78.3,78.41,8753.0,77.1502,77.3271,76.9732,77.0814,8753.0
2023-10-18 11:30:00,78.46,78.55,78.35,78.39,4749.0,77.1305,77.219,77.0224,77.0617,4749.0
2023-10-18 12:00:00,78.37,78.53,78.09,78.17,4662.0,77.0421,77.1993,76.7668,76.8454,4662.0
2023-10-18 12:30:00,78.15,78.27,78.11,78.24,7205.0,76.8258,76.9438,76.7865,76.9143,7205.0
2023-10-18 13:00:00,78.23,78.54,78.17,78.3,12197.0,76.9044,77.2092,76.8454,76.9732,12197.0
2023-10-18 13:30:00,78.3,78.31,78.08,78.13,6925.0,76.9732,76.9831,76.757,76.8061,6925.0
2023-10-18 14:00:00,78.12,78.26,77.9,77.92,14312.0,76.7963,76.9339,76.58,76.5997,14312.0
2023-10-18 14:30:00,77.91,77.94,77.59,77.65,11767.0,76.5899,76.6193,76.2753,76.3343,11767.0
2023-10-18 15:00:00,77.63,77.72,77.49,77.61,20155.0,76.3146,76.4031,76.177,76.2949,20155.0
2023-10-18 15:30:00,77.61,77.63,77.29,77.41,97895.0,76.2949,76.3146,75.9804,76.0983,97895.0
2023-10-19 09:30:00,77.17,77.68,77.17,77.36,12417.0,75.8624,76.3638,75.8624,76.0492,12417.0
2023-10-19 10:00:00,77.28,77.49,77.17,77.33,10306.0,75.9705,76.177,75.8624,76.0197,10306.0
2023-10-19 10:30:00,77.34,77.42,77.26,77.31,8249.0,76.0295,76.1082,75.9509,76.0,8249.0
2023-10-19 11:00:00,77.29,77.29,77.03,77.24,97582.0,75.9804,75.9804,75.7248,75.9312,97582.0
2023-10-19 11:30:00,77.26,77.58,77.26,77.56,82964.0,75.9509,76.2654,75.9509,76.2458,82964.0
2023-10-19 12:00:00,77.52,78.12,77.44,77.62,11548.0,76.2065,76.7963,76.1278,76.3048,11548.0
2023-10-19 12:30:00,77.66,77.79,77.27,77.75,10921.0,76.3441,76.4719,75.9607,76.4326,10921.0
2023-10-19 13:00:00,77.81,77.84,77.59,77.75,8033.0,76.4915,76.521,76.2753,76.4326,8033.0
2023-10-19 13:30:00,77.82,77.85,77.45,77.56,62695.0,76.5014,76.5309,76.1376,76.2458,62695.0
2023-10-19 14:00:00,77.57,77.66,77.34,77.44,13634.0,76.2556,76.3441,76.0295,76.1278,13634.0
2023-10-19 14:30:00,77.39,77.39,77.01,77.13,7254.0,76.0787,76.0787,75.7051,75.8231,7254.0
2023-10-19 15:00:00,77.09,77.14,76.97,77.01,8704.0,75.7837,75.8329,75.6658,75.7051,8704.0
2023-10-19 15:30:00,77.05,77.23,76.88,77.18,53298.0,75.7444,75.9214,75.5773,75.8722,53298.0
2023-10-20 09:30:00,76.88,77.72,76.79,77.45,122765.0,75.5773,76.4031,75.4888,76.1376,122765.0
2023-10-20 10:00:00,77.44,77.59,77.23,77.36,10364.0,76.1278,76.2753,75.9214,76.0492,10364.0
2023-10-20 10:30:00,77.42,77.6,77.42,77.47,6411.0,76.1082,76.2851,76.1082,76.1573,6411.0
2023-10-20 11:00:00,77.45,77.48,77.1,77.38,13619.0,76.1376,76.1671,75.7936,76.0688,13619.0
2023-10-20 11:30:00,77.36,77.37,77.2,77.27,4678.0,76.0492,76.059,75.8919,75.9607,4678.0
2023-10-20 12:00:00,77.26,77.36,77.19,77.31,6055.0,75.9509,76.0492,75.8821,76.0,6055.0
2023-10-20 12:30:00,77.34,77.72,77.32,77.59,16560.0,76.0295,76.4031,76.0099,76.2753,16560.0
2023-10-20 13:00:00,77.56,77.56,76.82,76.98,42444.0,76.2458,76.2458,75.5183,75.6756,42444.0
2023-10-20 13:30:00,77.0,77.32,76.95,77.2,22547.0,75.6953,76.0099,75.6461,75.8919,22547.0
2023-10-20 14:00:00,77.21,77.23,77.07,77.11,6212.0,75.9017,75.9214,75.7641,75.8034,6212.0
2023-10-20 14:30:00,77.12,77.2,76.93,76.93,14408.0,75.8132,75.8919,75.6265,75.6265,14408.0
2023-10-20 15:00:00,76.96,77.06,76.82,76.91,14734.0,75.656,75.7543,75.5183,75.6068,14734.0
2023-10-20 15:30:00,76.9,76.95,76.46,76.52,55923.0,75.597,75.6461,75.1644,75.2234,55923.0
2023-10-23 09:30:00,76.48,76.68,75.66,76.33,24443.0,75.1841,75.3807,74.378,75.0366,24443.0
2023-10-23 10:00:00,76.33,76.33,75.83,75.83,12700.0,75.0366,75.0366,74.5451,74.5451,12700.0
2023-10-23 10:30:00,75.78,75.86,75.44,75.46,19332.0,74.4959,74.5746,74.1617,74.1814,19332.0
2023-10-23 11:00:00,75.47,75.87,75.45,75.87,9022.0,74.1912,74.5844,74.1715,74.5844,9022.0
2023-10-23 11:30:00,75.88,75.96,75.71,75.8,6557.0,74.5943,74.6729,74.4271,74.5156,6557.0
2023-10-23 12:00:00,75.81,75.92,75.67,75.88,6258.0,74.5254,74.6336,74.3878,74.5943,6258.0
2023-10-23 12:30:00,75.87,76.11,75.78,76.05,5415.0,74.5844,74.8204,74.4959,74.7614,5415.0
2023-10-23 13:00:00,76.1,76.1,75.65,75.72,6184.0,74.8105,74.8105,74.3681,74.437,6184.0
2023-10-23 13:30:00,75.68,75.71,75.48,75.5,6401.0,74.3976,74.4271,74.201,74.2207,6401.0
2023-10-23 14:00:00,75.45,75.49,75.22,75.23,7296.0,74.1715,74.2109,73.9454,73.9553,7296.0
2023-10-23 14:30:00,75.25,75.37,75.23,75.32,6525.0,73.9749,74.0929,73.9553,74.0437,6525.0
2023-10-23 15:00:00,75.36,75.37,75.0,75.0,14483.0,74.0831,74.0929,73.7292,73.7292,14483.0
2023-10-23 15:30:00,75.0,75.2,74.81,75.0,54221.0,73.7292,73.9258,73.5424,73.7292,54221.0
2023-10-24 09:30:00,75.97,76.21,75.45,76.19,16551.0,74.6827,74.9187,74.1715,74.899,16551.0
2023-10-24 10:00:00,76.16,76.21,75.82,76.01,13408.0,74.8695,74.9187,74.5353,74.722,13408.0
2023-10-24 10:30:00,75.99,76.15,75.8,75.91,12723.0,74.7024,74.8597,74.5156,74.6237,12723.0
2023-10-24 11:00:00,75.95,75.95,75.36,75.36,10071.0,74.6631,74.6631,74.0831,74.0831,10071.0
2023-10-24 11:30:00,75.35,75.39,74.97,75.21,10029.0,74.0732,74.1126,73.6997,73.9356,10029.0
2023-10-24 12:00:00,75.21,75.23,75.08,75.16,12145.0,73.9356,73.9553,73.8078,73.8865,12145.0
2023-10-24 12:30:00,75.21,75.21,74.98,75.08,29011.0,73.9356,73.9356,73.7095,73.8078,29011.0
2023-10-24 13:00:00,75.05,75.29,75.05,75.24,8234.0,73.7783,74.0142,73.7783,73.9651,8234.0
2023-10-24 13:30:00,75.28,75.38,75.23,75.25,6849.0,74.0044,74.1027,73.9553,73.9749,6849.0
2023-10-24 14:00:00,75.27,75.56,75.27,75.56,3573.0,73.9946,74.2797,73.9946,74.2797,3573.0
2023-10-24 14:30:00,75.6,75.69,75.58,75.68,7615.0,74.319,74.4075,74.2993,74.3976,7615.0
2023-10-24 15:00:00,75.68,75.73,75.52,75.61,15816.0,74.3976,74.4468,74.2404,74.3288,15816.0
2023-10-24 15:30:00,75.59,75.61,75.26,75.26,43528.0,74.3092,74.3288,73.9848,73.9848,43528.0
2023-10-25 09:30:00,75.86,76.23,75.82,75.86,23737.0,74.5746,74.9383,74.5353,74.5746,23737.0
2023-10-25 10:00:00,75.84,76.08,75.84,75.92,7499.0,74.5549,74.7909,74.5549,74.6336,7499.0
2023-10-25 10:30:00,75.85,76.1,75.85,76.0,20075.0,74.5648,74.8105,74.5648,74.7122,20075.0
2023-10-25 11:00:00,75.98,76.41,75.98,76.33,15130.0,74.6926,75.1153,74.6926,75.0366,15130.0
2023-10-25 11:30:00,76.33,76.33,75.99,76.0,12814.0,75.0366,75.0366,74.7024,74.7122,12814.0
2023-10-25 12:00:00,76.0,76.0,75.7,75.86,7157.0,74.7122,74.7122,74.4173,74.5746,7157.0
2023-10-25 12:30:00,75.86,75.99,75.7,75.71,6702.0,74.5746,74.7024,74.4173,74.4271,6702.0
2023-10-25 13:00:00,75.7,75.77,75.58,75.6,14286.0,74.4173,74.4861,74.2993,74.319,14286.0
2023-10-25 13:30:00,75.59,75.8,75.58,75.8,23246.0,74.3092,74.5156,74.2993,74.5156,23246.0
2023-10-25 14:00:00,75.78,75.8,75.67,75.73,13581.0,74.4959,74.5156,74.3878,74.4468,13581.0
2023-10-25 14:30:00,75.7,75.84,75.57,75.76,10985.0,74.4173,74.5549,74.2895,74.4763,10985.0
2023-10-25 15:00:00,75.73,75.86,75.66,75.86,14185.0,74.4468,74.5746,74.378,74.5746,14185.0
2023-10-25 15:30:00,75.87,75.88,75.48,75.54,40231.0,74.5844,74.5943,74.201,74.26,40231.0
2023-10-26 09:30:00,75.63,76.02,75.47,75.84,25735.0,74.3485,74.7319,74.1912,74.5549,25735.0
2023-10-26 10:00:00,75.81,76.02,75.5,75.88,10404.0,74.5254,74.7319,74.2207,74.5943,10404.0
2023-10-26 10:30:00,75.87,76.33,75.65,76.27,8017.0,74.5844,75.0366,74.3681,74.9776,8017.0
2023-10-26 11:00:00,76.33,76.33,76.07,76.21,5246.0,75.0366,75.0366,74.781,74.9187,5246.0
2023-10-26 11:30:00,76.21,76.22,75.94,75.94,4087.0,74.9187,74.9285,74.6532,74.6532,4087.0
2023-10-26 12:00:00,75.9,76.01,75.88,75.91,4746.0,74.6139,74.722,74.5943,74.6237,4746.0
2023-10-26 12:30:00,75.91,75.98,75.77,75.8,6505.0,74.6237,74.6926,74.4861,74.5156,6505.0
2023-10-26 13:00:00,75.75,75.9,75.7,75.82,11728.0,74.4665,74.6139,74.4173,74.5353,11728.0
2023-10-26 13:30:00,75.8,75.86,75.58,75.86,29961.0,74.5156,74.5746,74.2993,74.5746,29961.0
2023-10-26 14:00:00,75.88,75.98,75.82,75.89,6584.0,74.5943,74.6926,74.5353,74.6041,6584.0
2023-10-26 14:30:00,75.89,76.04,75.84,75.96,4761.0,74.6041,74.7515,74.5549,74.6729,4761.0
2023-10-26 15:00:00,75.94,75.98,75.84,75.87,13366.0,74.6532,74.6926,74.5549,74.5844,13366.0
2023-10-26 15:30:00,75.85,75.91,75.5,75.68,106928.0,74.5648,74.6237,74.2207,74.3976,106928.0
2023-10-27 09:30:00,75.57,75.87,74.41,74.62,16741.0,74.2895,74.5844,73.1492,73.3556,16741.0
2023-10-27 10:00:00,74.61,74.91,74.26,74.91,13732.0,73.3458,73.6407,73.0017,73.6407,13732.0
2023-10-27 10:30:00,74.92,74.93,74.71,74.71,7436.0,73.6505,73.6603,73.4441,73.4441,7436.0
2023-10-27 11:00:00,74.7,74.73,74.51,74.55,4290.0,73.4342,73.4637,73.2475,73.2868,4290.0
2023-10-27 11:30:00,74.49,74.57,74.22,74.22,6140.0,73.2278,73.3064,72.9624,72.9624,6140.0
2023-10-27 12:00:00,74.2,74.36,74.02,74.05,9154.0,72.9427,73.1,72.7658,72.7953,9154.0
2023-10-27 12:30:00,74.04,74.1,73.92,74.01,13246.0,72.7854,72.8444,72.6675,72.7559,13246.0
2023-10-27 13:00:00,74.01,74.19,73.69,73.72,24107.0,72.7559,72.9329,72.4414,72.4709,24107.0
2023-10-27 13:30:00,73.68,73.72,73.57,73.62,9359.0,72.4315,72.4709,72.3234,72.3725,9359.0
2023-10-27 14:00:00,73.67,73.73,73.36,73.47,13340.0,72.4217,72.4807,72.117,72.2251,13340.0
2023-10-27 14:30:00,73.44,74.03,73.44,73.96,9567.0,72.1956,72.7756,72.1956,72.7068,9567.0
2023-10-27 15:00:00,73.97,74.06,73.91,73.95,12098.0,72.7166,72.8051,72.6576,72.697,12098.0
2023-10-27 15:30:00,73.95,74.06,73.78,74.04,65378.0,72.697,72.8051,72.5298,72.7854,65378.0
2023-10-30 09:30:00,74.36,74.6,74.21,74.3,6751.0,73.1,73.3359,72.9525,73.041,6751.0
2023-10-30 10:00:00,74.44,74.44,73.93,74.01,15157.0,73.1787,73.1787,72.6773,72.7559,15157.0
2023-10-30 10:30:00,73.97,74.02,73.83,73.84,15091.0,72.7166,72.7658,72.579,72.5888,15091.0
2023-10-30 11:00:00,73.83,73.88,73.68,73.74,13802.0,72.579,72.6281,72.4315,72.4905,13802.0
2023-10-30 11:30:00,73.77,73.82,73.54,73.66,40175.0,72.52,72.5692,72.2939,72.4119,40175.0
2023-10-30 12:00:00,73.63,73.72,73.28,73.31,35396.0,72.3824,72.4709,72.0383,72.0678,35396.0
2023-10-30 12:30:00,73.34,73.34,72.94,72.95,12467.0,72.0973,72.0973,71.7041,71.7139,12467.0
2023-10-30 13:00:00,72.99,73.22,72.91,73.22,6465.0,71.7532,71.9793,71.6746,71.9793,6465.0
2023-10-30 13:30:00,73.27,73.32,73.16,73.3,6739.0,72.0285,72.0776,71.9203,72.058,6739.0
2023-10-30 14:00:00,73.29,73.3,73.13,73.13,7638.0,72.0481,72.058,71.8908,71.8908,7638.0
2023-10-30 14:30:00,73.15,73.17,73.03,73.1,12949.0,71.9105,71.9302,71.7925,71.8614,12949.0
2023-10-30 15:00:00,73.11,73.37,73.11,73.29,12181.0,71.8712,72.1268,71.8712,72.0481,12181.0
2023-10-30 15:30:00,73.28,73.28,73.09,73.14,89227.0,72.0383,72.0383,71.8515,71.9007,89227.0
2023-10-31 09:30:00,73.43,73.65,73.14,73.55,26305.0,72.1858,72.402,71.9007,72.3037,26305.0
2023-10-31 10:00:00,73.53,73.96,73.47,73.76,15707.0,72.2841,72.7068,72.2251,72.5102,15707.0
2023-10-31 10:30:00,73.71,74.07,73.65,74.07,8098.0,72.461,72.8149,72.402,72.8149,8098.0
2023-10-31 11:00:00,74.15,74.25,74.08,74.18,10925.0,72.8936,72.9919,72.8248,72.9231,10925.0
2023-10-31 11:30:00,74.19,74.32,74.07,74.31,18016.0,72.9329,73.0607,72.8149,73.0509,18016.0
2023-10-31 12:00:00,74.31,74.33,74.12,74.26,13604.0,73.0509,73.0705,72.8641,73.0017,13604.0
2023-10-31 12:30:00,74.32,74.49,74.28,74.43,9568.0,73.0607,73.2278,73.0214,73.1688,9568.0
2023-10-31 13:00:00,74.46,74.73,74.46,74.73,22003.0,73.1983,73.4637,73.1983,73.4637,22003.0
2023-10-31 13:30:00,74.72,74.9,74.69,74.83,10814.0,73.4539,73.6309,73.4244,73.562,10814.0
2023-10-31 14:00:00,74.86,74.88,74.48,74.49,14586.0,73.5915,73.6112,73.218,73.2278,14586.0
2023-10-31 14:30:00,74.46,74.51,74.3,74.34,26443.0,73.1983,73.2475,73.041,73.0803,26443.0
2023-10-31 15:00:00,74.34,74.4,74.29,74.35,38944.0,73.0803,73.1393,73.0312,73.0902,38944.0
2023-10-31 15:30:00,74.34,74.4,74.23,74.29,120869.0,73.0803,73.1393,72.9722,73.0312,120869.0
2023-11-01 09:30:00,74.35,74.54,73.82,73.96,10119.0,73.0902,73.277,72.5692,72.7068,10119.0
2023-11-01 10:00:00,74.01,74.39,73.96,74.33,20144.0,72.7559,73.1295,72.7068,73.0705,20144.0
2023-11-01 10:30:00,74.33,74.49,74.23,74.41,16175.0,73.0705,73.2278,72.9722,73.1492,16175.0
2023-11-01 11:00:00,74.37,74.6,74.22,74.22,20037.0,73.1098,73.3359,72.9624,72.9624,20037.0
2023-11-01 11:30:00,74.25,74.49,74.24,74.46,18576.0,72.9919,73.2278,72.982,73.1983,18576.0
2023-11-01 12:00:00,74.47,74.49,74.3,74.42,26958.0,73.2081,73.2278,73.041,73.159,26958.0
2023-11-01 12:30:00,74.45,74.45,74.11,74.12,32088.0,73.1885,73.1885,72.8542,72.8641,32088.0
2023-11-01 13:00:00,74.12,74.16,73.9,73.9,42939.0,72.8641,72.9034,72.6478,72.6478,42939.0
2023-11-01 13:30:00,73.94,74.05,73.89,73.93,23478.0,72.6871,72.7953,72.638,72.6773,23478.0
2023-11-01 14:00:00,73.93,74.22,73.86,74.0,57809.0,72.6773,72.9624,72.6085,72.7461,57809.0
2023-11-01 14:30:00,74.0,74.23,73.71,73.96,65644.0,72.7461,72.9722,72.461,72.7068,65644.0
2023-11-01 15:00:00,73.99,74.38,73.93,74.33,74003.0,72.7363,73.1197,72.6773,73.0705,74003.0
2023-11-01 15:30:00,74.34,74.57,74.3,74.56,197841.0,73.0803,73.3064,73.041,73.2966,197841.0
2023-11-02 09:30:00,75.36,76.97,75.36,75.82,50162.0,74.0831,75.6658,74.0831,74.5353,50162.0
2023-11-02 10:00:00,75.83,76.04,75.4,75.61,23765.0,74.5451,74.7515,74.1224,74.3288,23765.0
2023-11-02 10:30:00,75.6,75.84,74.94,75.39,29254.0,74.319,74.5549,73.6702,74.1126,29254.0
2023-11-02 11:00:00,75.39,76.69,75.16,76.69,81247.0,74.1126,75.3905,73.8865,75.3905,81247.0
2023-11-02 11:30:00,76.77,77.33,76.58,77.16,22089.0,75.4692,76.0197,75.2824,75.8526,22089.0
2023-11-02 12:00:00,77.13,77.18,76.73,76.99,31193.0,75.8231,75.8722,75.4298,75.6854,31193.0
2023-11-02 12:30:00,77.02,77.47,77.0,77.32,25173.0,75.7149,76.1573,75.6953,76.0099,25173.0
2023-11-02 13:00:00,77.24,77.63,77.24,77.47,12377.0,75.9312,76.3146,75.9312,76.1573,12377.0
2023-11-02 13:30:00,77.42,77.42,77.04,77.09,17268.0,76.1082,76.1082,75.7346,75.7837,17268.0
2023-11-02 14:00:00,77.09,77.09,76.8,77.04,23786.0,75.7837,75.7837,75.4987,75.7346,23786.0
2023-11-02 14:30:00,77.05,77.37,76.95,77.32,22347.0,75.7444,76.059,75.6461,76.0099,22347.0
2023-11-02 15:00:00,77.31,77.6,76.91,76.96,59446.0,76.0,76.2851,75.6068,75.656,59446.0
2023-11-02 15:30:00,76.95,77.06,76.8,76.93,145180.0,75.6461,75.7543,75.4987,75.6265,145180.0
2023-11-03 09:30:00,76.45,77.12,75.86,76.03,29415.0,75.1546,75.8132,74.5746,74.7417,29415.0
2023-11-03 10:00:00,76.05,76.34,75.72,76.34,70773.0,74.7614,75.0465,74.437,75.0465,70773.0
2023-11-03 10:30:00,76.31,76.4,75.94,76.35,20924.0,75.017,75.1054,74.6532,75.0563,20924.0
2023-11-03 11:00:00,76.36,76.51,76.28,76.28,10491.0,75.0661,75.2136,74.9875,74.9875,10491.0
2023-11-03 11:30:00,76.25,76.49,76.24,76.47,11819.0,74.958,75.1939,74.9482,75.1743,11819.0
2023-11-03 12:00:00,76.49,76.53,76.24,76.44,10119.0,75.1939,75.2332,74.9482,75.1448,10119.0
2023-11-03 12:30:00,76.46,76.68,76.45,76.67,11743.0,75.1644,75.3807,75.1546,75.3709,11743.0
2023-11-03 13:00:00,76.7,76.83,76.61,76.73,7885.0,75.4004,75.5282,75.3119,75.4298,7885.0
2023-11-03 13:30:00,76.73,76.74,76.45,76.5,8718.0,75.4298,75.4397,75.1546,75.2037,8718.0
2023-11-03 14:00:00,76.48,76.6,76.33,76.57,10406.0,75.1841,75.3021,75.0366,75.2726,10406.0
2023-11-03 14:30:00,76.55,76.56,76.1,76.29,33797.0,75.2529,75.2627,74.8105,74.9973,33797.0
2023-11-03 15:00:00,76.31,76.36,76.04,76.05,18797.0,75.017,75.0661,74.7515,74.7614,18797.0
2023-11-03 15:30:00,76.03,76.23,75.83,76.13,229405.0,74.7417,74.9383,74.5451,74.84,229405.0
2023-11-06 09:30:00,76.16,76.68,74.62,75.43,26956.0,74.8695,75.3807,73.3556,74.1519,26956.0
2023-11-06 10:00:00,75.51,76.04,75.51,75.56,13246.0,74.2305,74.7515,74.2305,74.2797,13246.0
2023-11-06 10:30:00,75.6,75.75,75.52,75.71,12647.0,74.319,74.4665,74.2404,74.4271,12647.0
2023-11-06 11:00:00,75.66,76.15,75.62,76.11,12608.0,74.378,74.8597,74.3387,74.8204,12608.0
2023-11-06 11:30:00,76.09,76.15,75.91,76.08,10728.0,74.8007,74.8597,74.6237,74.7909,10728.0
2023-11-06 12:00:00,76.11,76.23,76.07,76.14,11266.0,74.8204,74.9383,74.781,74.8498,11266.0
2023-11-06 12:30:00,76.15,76.15,76.02,76.05,11057.0,74.8597,74.8597,74.7319,74.7614,11057.0
2023-11-06 13:00:00,76.05,76.15,75.93,76.0,11615.0,74.7614,74.8597,74.6434,74.7122,11615.0
2023-11-06 13:30:00,76.0,76.22,75.99,76.19,10058.0,74.7122,74.9285,74.7024,74.899,10058.0
2023-11-06 14:00:00,76.21,76.41,76.2,76.36,10081.0,74.9187,75.1153,74.9088,75.0661,10081.0
2023-11-06 14:30:00,76.36,76.51,76.28,76.47,12656.0,75.0661,75.2136,74.9875,75.1743,12656.0
2023-11-06 15:00:00,76.47,76.5,76.38,76.49,18334.0,75.1743,75.2037,75.0858,75.1939,18334.0
2023-11-06 15:30:00,76.51,76.56,76.17,76.17,90297.0,75.2136,75.2627,74.8793,74.8793,90297.0
2023-11-07 09:30:00,76.14,76.15,75.75,75.9,12470.0,74.8498,74.8597,74.4665,74.6139,12470.0
2023-11-07 10:00:00,75.8,76.39,75.76,76.31,10215.0,74.5156,75.0956,74.4763,75.017,10215.0
2023-11-07 10:30:00,76.32,76.41,76.15,76.27,12008.0,75.0268,75.1153,74.8597,74.9776,12008.0
2023-11-07 11:00:00,76.23,76.23,76.06,76.16,8221.0,74.9383,74.9383,74.7712,74.8695,8221.0
2023-11-07 11:30:00,76.16,76.21,75.84,75.96,8858.0,74.8695,74.9187,74.5549,74.6729,8858.0
2023-11-07 12:00:00,75.98,76.06,75.92,76.01,9351.0,74.6926,74.7712,74.6336,74.722,9351.0
2023-11-07 12:30:00,75.98,76.18,75.98,76.06,5887.0,74.6926,74.8892,74.6926,74.7712,5887.0
2023-11-07 13:00:00,76.07,76.17,76.05,76.15,6213.0,74.781,74.8793,74.7614,74.8597,6213.0
2023-11-07 13:30:00,76.15,76.26,76.13,76.24,8115.0,74.8597,74.9678,74.84,74.9482,8115.0
2023-11-07 14:00:00,76.21,76.24,76.12,76.2,6454.0,74.9187,74.9482,74.8302,74.9088,6454.0
2023-11-07 14:30:00,76.17,76.17,76.07,76.13,7236.0,74.8793,74.8793,74.781,74.84,7236.0
2023-11-07 15:00:00,76.12,76.2,76.1,76.18,10666.0,74.8302,74.9088,74.8105,74.8892,10666.0
2023-11-07 15:30:00,76.17,76.48,76.02,76.08,76748.0,74.8793,75.1841,74.7319,74.7909,76748.0
2023-11-08 09:30:00,76.17,76.93,76.06,76.31,17779.0,74.8793,75.6265,74.7712,75.017,17779.0
2023-11-08 10:00:00,76.25,76.35,75.93,75.95,7930.0,74.958,75.0563,74.6434,74.6631,7930.0
2023-11-08 10:30:00,75.98,76.11,75.89,76.02,9484.0,74.6926,74.8204,74.6041,74.7319,9484.0
2023-11-08 11:00:00,76.05,76.05,75.94,75.95,3411.0,74.7614,74.7614,74.6532,74.6631,3411.0
2023-11-08 11:30:00,75.88,76.18,75.88,75.97,6477.0,74.5943,74.8892,74.5943,74.6827,6477.0
2023-11-08 12:00:00,75.99,75.99,75.65,75.81,11486.0,74.7024,74.7024,74.3681,74.5254,11486.0
2023-11-08 12:30:00,75.84,75.92,75.69,75.81,6723.0,74.5549,74.6336,74.4075,74.5254,6723.0
2023-11-08 13:00:00,75.78,75.88,75.58,75.63,5348.0,74.4959,74.5943,74.2993,74.3485,5348.0
2023-11-08 13:30:00,75.66,75.73,75.5,75.61,6694.0,74.378,74.4468,74.2207,74.3288,6694.0
2023-11-08 14:00:00,75.53,75.62,75.38,75.54,6055.0,74.2502,74.3387,74.1027,74.26,6055.0
2023-11-08 14:30:00,75.48,75.74,75.48,75.65,7276.0,74.201,74.4566,74.201,74.3681,7276.0
2023-11-08 15:00:00,75.66,75.8,75.57,75.75,12671.0,74.378,74.5156,74.2895,74.4665,12671.0
2023-11-08 15:30:00,75.78,76.03,75.7,76.03,56121.0,74.4959,74.7417,74.4173,74.7417,56121.0
2023-11-09 09:30:00,76.36,76.78,76.15,76.41,12795.0,75.0661,75.479,74.8597,75.1153,12795.0
2023-11-09 10:00:00,76.45,76.65,76.41,76.48,34185.0,75.1546,75.3512,75.1153,75.1841,34185.0
2023-11-09 10:30:00,76.48,76.66,76.48,76.52,11070.0,75.1841,75.361,75.1841,75.2234,11070.0
2023-11-09 11:00:00,76.59,76.81,76.39,76.41,15130.0,75.2922,75.5085,75.0956,75.1153,15130.0
2023-11-09 11:30:00,76.41,76.41,76.0,76.03,11361.0,75.1153,75.1153,74.7122,74.7417,11361.0
2023-11-09 12:00:00,76.05,76.15,75.94,75.98,12006.0,74.7614,74.8597,74.6532,74.6926,12006.0
2023-11-09 12:30:00,76.02,76.04,75.89,75.94,5139.0,74.7319,74.7515,74.6041,74.6532,5139.0
2023-11-09 13:00:00,75.91,75.91,75.59,75.71,7976.0,74.6237,74.6237,74.3092,74.4271,7976.0
2023-11-09 13:30:00,75.62,75.64,75.53,75.56,6152.0,74.3387,74.3583,74.2502,74.2797,6152.0
2023-11-09 14:00:00,75.52,75.52,75.25,75.39,5830.0,74.2404,74.2404,73.9749,74.1126,5830.0
2023-11-09 14:30:00,75.4,75.47,75.24,75.27,5962.0,74.1224,74.1912,73.9651,73.9946,5962.0
2023-11-09 15:00:00,75.25,75.47,75.2,75.34,11542.0,73.9749,74.1912,73.9258,74.0634,11542.0
2023-11-09 15:30:00,75.37,75.41,75.16,75.27,47678.0,74.0929,74.1322,73.8865,73.9946,47678.0
2023-11-10 09:30:00,75.57,75.73,75.25,75.5,23934.0,74.2895,74.4468,73.9749,74.2207,23934.0
2023-11-10 10:00:00,75.49,75.76,75.41,75.69,7350.0,74.2109,74.4763,74.1322,74.4075,7350.0
2023-11-10 10:30:00,75.47,75.72,75.25,75.61,213311.0,74.1912,74.437,73.9749,74.3288,213311.0
2023-11-10 11:00:00,75.65,76.14,75.64,76.13,6151.0,74.3681,74.8498,74.3583,74.84,6151.0
2023-11-10 11:30:00,76.19,76.21,75.99,75.99,13331.0,74.899,74.9187,74.7024,74.7024,13331.0
2023-11-10 12:00:00,76.05,76.24,75.99,76.06,15239.0,74.7614,74.9482,74.7024,74.7712,15239.0
2023-11-10 12:30:00,76.1,76.39,76.06,76.39,32096.0,74.8105,75.0956,74.7712,75.0956,32096.0
2023-11-10 13:00:00,76.39,76.39,76.02,76.22,15228.0,75.0956,75.0956,74.7319,74.9285,15228.0
2023-11-10 13:30:00,76.22,76.31,76.16,76.29,12680.0,74.9285,75.017,74.8695,74.9973,12680.0
2023-11-10 14:00:00,76.25,76.34,76.23,76.3,9801.0,74.958,75.0465,74.9383,75.0071,9801.0
2023-11-10 14:30:00,76.32,76.39,76.27,76.39,7258.0,75.0268,75.0956,74.9776,75.0956,7258.0
2023-11-10 15:00:00,76.46,76.51,76.4,76.5,12304.0,75.1644,75.2136,75.1054,75.2037,12304.0
2023-11-10 15:30:00,76.51,76.64,76.43,76.59,81195.0,75.2136,75.3414,75.1349,75.2922,81195.0
2023-11-13 09:30:00,76.87,77.14,76.66,76.79,13370.0,75.5675,75.8329,75.361,75.4888,13370.0
2023-11-13 10:00:00,76.69,76.73,76.51,76.66,8980.0,75.3905,75.4298,75.2136,75.361,8980.0
2023-11-13 10:30:00,76.65,76.87,76.59,76.87,6683.0,75.3512,75.5675,75.2922,75.5675,6683.0
2023-11-13 11:00:00,76.84,76.97,76.75,76.97,11216.0,75.538,75.6658,75.4495,75.6658,11216.0
2023-11-13 11:30:00,76.95,77.29,76.95,77.22,15175.0,75.6461,75.9804,75.6461,75.9115,15175.0
2023-11-13 12:00:00,77.22,77.57,77.22,77.47,17414.0,75.9115,76.2556,75.9115,76.1573,17414.0
2023-11-13 12:30:00,77.42,77.52,77.27,77.5,19188.0,76.1082,76.2065,75.9607,76.1868,19188.0
2023-11-13 13:00:00,77.52,77.56,77.35,77.35,5693.0,76.2065,76.2458,76.0393,76.0393,5693.0
2023-11-13 13:30:00,77.34,77.36,77.14,77.14,5654.0,76.0295,76.0492,75.8329,75.8329,5654.0
2023-11-13 14:00:00,77.15,77.24,77.06,77.09,26297.0,75.8427,75.9312,75.7543,75.7837,26297.0
2023-11-13 14:30:00,77.08,77.1,76.94,76.96,11655.0,75.7739,75.7936,75.6363,75.656,11655.0
2023-11-13 15:00:00,76.94,76.95,76.75,76.81,28300.0,75.6363,75.6461,75.4495,75.5085,28300.0
2023-11-13 15:30:00,76.78,76.89,76.76,76.85,68177.0,75.479,75.5871,75.4593,75.5478,68177.0
2023-11-14 09:30:00,77.25,77.45,76.89,77.38,16340.0,75.941,76.1376,75.5871,76.0688,16340.0
2023-11-14 10:00:00,77.36,77.98,77.35,77.86,28546.0,76.0492,76.6587,76.0393,76.5407,28546.0
2023-11-14 10:30:00,77.93,78.18,77.74,78.15,15638.0,76.6095,76.8553,76.4227,76.8258,15638.0
2023-11-14 11:00:00,78.17,78.25,78.06,78.19,8801.0,76.8454,76.9241,76.7373,76.8651,8801.0
2023-11-14 11:30:00,78.24,78.35,78.21,78.28,6551.0,76.9143,77.0224,76.8848,76.9536,6551.0
2023-11-14 12:00:00,78.29,78.29,77.82,77.91,6438.0,76.9634,76.9634,76.5014,76.5899,6438.0
2023-11-14 12:30:00,77.94,78.1,77.85,78.09,9403.0,76.6193,76.7766,76.5309,76.7668,9403.0
2023-11-14 13:00:00,78.1,78.17,78.07,78.12,8906.0,76.7766,76.8454,76.7471,76.7963,8906.0
2023-11-14 13:30:00,78.14,78.41,78.1,78.39,6270.0,76.816,77.0814,76.7766,77.0617,6270.0
2023-11-14 14:00:00,78.39,78.47,78.26,78.36,7867.0,77.0617,77.1404,76.9339,77.0322,7867.0
2023-11-14 14:30:00,78.36,78.58,78.36,78.55,6739.0,77.0322,77.2485,77.0322,77.219,6739.0
2023-11-14 15:00:00,78.57,78.66,78.49,78.59,7793.0,77.2387,77.3271,77.16,77.2583,7793.0
2023-11-14 15:30:00,78.65,78.71,78.42,78.44,51296.0,77.3173,77.3763,77.0912,77.1109,51296.0
2023-11-15 09:30:00,78.36,78.56,77.66,78.24,29554.0,77.0322,77.2288,76.3441,76.9143,29554.0
2023-11-15 10:00:00,78.25,78.4,78.15,78.35,14916.0,76.9241,77.0716,76.8258,77.0224,14916.0
2023-11-15 10:30:00,78.3,78.32,77.93,78.03,43336.0,76.9732,76.9929,76.6095,76.7078,43336.0
2023-11-15 11:00:00,78.06,78.2,77.63,77.64,16335.0,76.7373,76.8749,76.3146,76.3244,16335.0
2023-11-15 11:30:00,77.64,77.64,77.02,77.02,34892.0,76.3244,76.3244,75.7149,75.7149,34892.0
2023-11-15 12:00:00,77.05,77.2,77.04,77.14,16086.0,75.7444,75.8919,75.7346,75.8329,16086.0
2023-11-15 12:30:00,77.17,77.28,77.03,77.08,10801.0,75.8624,75.9705,75.7248,75.7739,10801.0
2023-11-15 13:00:00,77.03,77.11,76.68,76.74,20537.0,75.7248,75.8034,75.3807,75.4397,20537.0
2023-11-15 13:30:00,76.73,76.9,76.71,76.76,17048.0,75.4298,75.597,75.4102,75.4593,17048.0
2023-11-15 14:00:00,76.76,76.81,76.55,76.57,19616.0,75.4593,75.5085,75.2529,75.2726,19616.0
2023-11-15 14:30:00,76.57,76.57,76.35,76.41,20366.0,75.2726,75.2726,75.0563,75.1153,20366.0
2023-11-15 15:00:00,76.4,76.4,76.08,76.11,24371.0,75.1054,75.1054,74.7909,74.8204,24371.0
2023-11-15 15:30:00,76.12,76.44,76.11,76.39,101063.0,74.8302,75.1448,74.8204,75.0956,101063.0
2023-11-16 09:30:00,76.56,76.92,76.0,76.71,18684.0,75.2627,75.6166,74.7122,75.4102,18684.0
2023-11-16 10:00:00,76.72,76.93,76.62,76.74,8542.0,75.42,75.6265,75.3217,75.4397,8542.0
2023-11-16 10:30:00,76.81,76.81,76.58,76.65,8903.0,75.5085,75.5085,75.2824,75.3512,8903.0
2023-11-16 11:00:00,76.67,76.76,76.45,76.63,12570.0,75.3709,75.4593,75.1546,75.3315,12570.0
2023-11-16 11:30:00,76.62,76.65,76.46,76.49,8646.0,75.3217,75.3512,75.1644,75.1939,8646.0
2023-11-16 12:00:00,76.49,76.54,76.37,76.43,11256.0,75.1939,75.2431,75.0759,75.1349,11256.0
2023-11-16 12:30:00,76.42,76.71,76.42,76.63,9749.0,75.1251,75.4102,75.1251,75.3315,9749.0
2023-11-16 13:00:00,76.65,76.69,76.51,76.53,23303.0,75.3512,75.3905,75.2136,75.2332,23303.0
2023-11-16 13:30:00,76.55,76.65,76.49,76.65,11247.0,75.2529,75.3512,75.1939,75.3512,11247.0
2023-11-16 14:00:00,76.64,76.66,76.58,76.61,7402.0,75.3414,75.361,75.2824,75.3119,7402.0
2023-11-16 14:30:00,76.61,76.76,76.57,76.66,19461.0,75.3119,75.4593,75.2726,75.361,19461.0
2023-11-16 15:00:00,76.69,76.82,76.69,76.75,12383.0,75.3905,75.5183,75.3905,75.4495,12383.0
2023-11-16 15:30:00,76.75,77.02,76.67,77.02,63789.0,75.4495,75.7149,75.3709,75.7149,63789.0
2023-11-17 09:30:00,77.38,77.69,77.03,77.09,9093.0,76.0688,76.3736,75.7248,75.7837,9093.0
2023-11-17 10:00:00,77.03,77.25,76.91,77.25,7020.0,75.7248,75.941,75.6068,75.941,7020.0
2023-11-17 10:30:00,77.25,77.48,77.16,77.38,7785.0,75.941,76.1671,75.8526,76.0688,7785.0
2023-11-17 11:00:00,77.37,77.44,77.3,77.32,5708.0,76.059,76.1278,75.9902,76.0099,5708.0
2023-11-17 11:30:00,77.3,77.57,77.29,77.44,14758.0,75.9902,76.2556,75.9804,76.1278,14758.0
2023-11-17 12:00:00,77.45,77.7,77.43,77.55,15530.0,76.1376,76.3834,76.118,76.236,15530.0
2023-11-17 12:30:00,77.55,77.62,77.43,77.45,6878.0,76.236,76.3048,76.118,76.1376,6878.0
2023-11-17 13:00:00,77.41,77.53,77.34,77.51,5155.0,76.0983,76.2163,76.0295,76.1966,5155.0
2023-11-17 13:30:00,77.5,77.57,77.47,77.55,4785.0,76.1868,76.2556,76.1573,76.236,4785.0
2023-11-17 14:00:00,77.59,77.6,77.4,77.41,5093.0,76.2753,76.2851,76.0885,76.0983,5093.0
2023-11-17 14:30:00,77.41,77.41,77.25,77.3,15836.0,76.0983,76.0983,75.941,75.9902,15836.0
2023-11-17 15:00:00,77.26,77.28,77.16,77.24,7977.0,75.9509,75.9705,75.8526,75.9312,7977.0
2023-11-17 15:30:00,77.24,77.35,77.09,77.35,32233.0,75.9312,76.0393,75.7837,76.0393,32233.0
2023-11-20 09:30:00,77.21,77.48,76.79,77.0,8346.0,76.1248,76.391,75.7107,75.9178,8346.0
2023-11-20 10:00:00,77.0,77.57,77.0,77.4,10060.0,75.9178,76.4798,75.9178,76.3122,10060.0
2023-11-20 10:30:00,77.4,77.76,77.37,77.73,9093.0,76.3122,76.6671,76.2826,76.6375,9093.0
2023-11-20 11:00:00,77.75,77.93,77.73,77.84,10984.0,76.6573,76.8347,76.6375,76.746,10984.0
2023-11-20 11:30:00,77.83,77.87,77.76,77.82,9579.0,76.7361,76.7756,76.6671,76.7263,9579.0
2023-11-20 12:00:00,77.81,77.84,77.74,77.81,6610.0,76.7164,76.746,76.6474,76.7164,6610.0
2023-11-20 12:30:00,77.83,77.98,77.83,77.89,9052.0,76.7361,76.884,76.7361,76.7953,9052.0
2023-11-20 13:00:00,77.9,78.18,77.9,78.13,7665.0,76.8051,77.0812,76.8051,77.0319,7665.0
2023-11-20 13:30:00,78.14,78.28,78.11,78.28,15309.0,77.0418,77.1798,77.0122,77.1798,15309.0
2023-11-20 14:00:00,78.27,78.3,78.14,78.14,9630.0,77.1699,77.1995,77.0418,77.0418,9630.0
2023-11-20 14:30:00,78.14,78.34,78.12,78.25,10846.0,77.0418,77.239,77.0221,77.1502,10846.0
2023-11-20 15:00:00,78.26,78.5,78.26,78.47,68857.0,77.1601,77.3967,77.1601,77.3671,68857.0
2023-11-20 15:30:00,78.47,78.5,78.23,78.26,93902.0,77.3671,77.3967,77.1305,77.1601,93902.0
2023-11-21 09:30:00,78.29,78.38,78.19,78.31,8157.0,77.1897,77.2784,77.0911,77.2094,8157.0
2023-11-21 10:00:00,78.35,78.39,77.94,78.01,27347.0,77.2488,77.2883,76.8446,76.9136,27347.0
2023-11-21 10:30:00,78.02,78.31,77.9,78.31,6623.0,76.9235,77.2094,76.8051,77.2094,6623.0
2023-11-21 11:00:00,78.35,78.35,78.12,78.2,5357.0,77.2488,77.2488,77.0221,77.1009,5357.0
2023-11-21 11:30:00,78.21,78.32,78.17,78.27,5551.0,77.1108,77.2192,77.0713,77.1699,5551.0
2023-11-21 12:00:00,78.28,78.31,78.21,78.23,4485.0,77.1798,77.2094,77.1108,77.1305,4485.0
2023-11-21 12:30:00,78.24,78.43,78.23,78.35,17185.0,77.1404,77.3277,77.1305,77.2488,17185.0
2023-11-21 13:00:00,78.31,78.36,78.16,78.16,10987.0,77.2094,77.2587,77.0615,77.0615,10987.0
2023-11-21 13:30:00,78.16,78.29,78.15,78.29,4369.0,77.0615,77.1897,77.0516,77.1897,4369.0
2023-11-21 14:00:00,78.26,78.26,78.15,78.22,4256.0,77.1601,77.1601,77.0516,77.1206,4256.0
2023-11-21 14:30:00,78.23,78.24,77.97,78.03,6111.0,77.1305,77.1404,76.8742,76.9333,6111.0
2023-11-21 15:00:00,78.05,78.15,77.96,78.05,7978.0,76.953,77.0516,76.8643,76.953,7978.0
2023-11-21 15:30:00,78.03,78.04,77.86,77.86,30331.0,76.9333,76.9432,76.7657,76.7657,30331.0
2023-11-22 09:30:00,77.86,78.31,77.86,78.14,7898.0,76.7657,77.2094,76.7657,77.0418,7898.0
2023-11-22 10:00:00,78.15,78.22,77.88,78.16,2521.0,77.0516,77.1206,76.7854,77.0615,2521.0
2023-11-22 10:30:00,78.2,78.2,78.04,78.12,3454.0,77.1009,77.1009,76.9432,77.0221,3454.0
2023-11-22 11:00:00,78.17,78.32,78.15,78.32,2654.0,77.0713,77.2192,77.0516,77.2192,2654.0
2023-11-22 11:30:00,78.31,78.36,78.24,78.34,2636.0,77.2094,77.2587,77.1404,77.239,2636.0
2023-11-22 12:00:00,78.33,78.37,78.15,78.15,1636.0,77.2291,77.2685,77.0516,77.0516,1636.0
2023-11-22 12:30:00,78.15,78.16,77.96,78.0,3827.0,77.0516,77.0615,76.8643,76.9037,3827.0
2023-11-22 13:00:00,78.06,78.08,77.96,78.01,5943.0,76.9629,76.9826,76.8643,76.9136,5943.0
2023-11-22 13:30:00,78.0,78.03,77.94,77.95,5100.0,76.9037,76.9333,76.8446,76.8544,5100.0
2023-11-22 14:00:00,77.97,77.98,77.92,77.96,2232.0,76.8742,76.884,76.8249,76.8643,2232.0
2023-11-22 14:30:00,78.01,78.12,77.85,78.12,12704.0,76.9136,77.0221,76.7558,77.0221,12704.0
2023-11-22 15:00:00,78.08,78.28,78.04,78.24,6063.0,76.9826,77.1798,76.9432,77.1404,6063.0
2023-11-22 15:30:00,78.22,78.38,78.18,78.35,24323.0,77.1206,77.2784,77.0812,77.2488,24323.0
2023-11-24 09:30:00,78.6,79.2,78.6,79.03,17092.0,77.4953,78.0869,77.4953,77.9193,17092.0
2023-11-24 10:00:00,78.96,79.2,78.96,79.17,2681.0,77.8502,78.0869,77.8502,78.0573,2681.0
2023-11-24 10:30:00,79.21,79.23,79.07,79.17,3586.0,78.0967,78.1165,77.9587,78.0573,3586.0
2023-11-24 11:00:00,79.12,79.12,78.96,79.0,5149.0,78.008,78.008,77.8502,77.8897,5149.0
2023-11-24 11:30:00,79.01,79.13,78.93,78.93,5016.0,77.8995,78.0179,77.8207,77.8207,5016.0
2023-11-24 12:00:00,78.93,79.05,78.93,79.0,9858.0,77.8207,77.939,77.8207,77.8897,9858.0
2023-11-24 12:30:00,78.99,79.05,78.74,78.77,15353.0,77.8798,77.939,77.6333,77.6629,15353.0
2023-11-27 09:30:00,78.7,78.73,78.26,78.34,14522.0,77.5939,77.6235,77.1601,77.239,14522.0
2023-11-27 10:00:00,78.31,78.32,78.06,78.07,6198.0,77.2094,77.2192,76.9629,76.9728,6198.0
2023-11-27 10:30:00,78.06,78.22,77.86,78.22,8490.0,76.9629,77.1206,76.7657,77.1206,8490.0
2023-11-27 11:00:00,78.22,78.22,77.94,78.07,6456.0,77.1206,77.1206,76.8446,76.9728,6456.0
2023-11-27 11:30:00,78.06,78.07,77.95,77.96,4265.0,76.9629,76.9728,76.8544,76.8643,4265.0
2023-11-27 12:00:00,77.93,78.0,77.82,77.84,7195.0,76.8347,76.9037,76.7263,76.746,7195.0
2023-11-27 12:30:00,77.88,78.03,77.86,77.98,5680.0,76.7854,76.9333,76.7657,76.884,5680.0
2023-11-27 13:00:00,77.93,77.98,77.89,77.91,5774.0,76.8347,76.884,76.7953,76.815,5774.0
2023-11-27 13:30:00,77.92,78.12,77.91,78.08,5123.0,76.8249,77.0221,76.815,76.9826,5123.0
2023-11-27 14:00:00,78.07,78.18,78.07,78.12,5932.0,76.9728,77.0812,76.9728,77.0221,5932.0
2023-11-27 14:30:00,78.14,78.19,78.1,78.19,8649.0,77.0418,77.0911,77.0023,77.0911,8649.0
2023-11-27 15:00:00,78.23,78.33,78.19,78.27,9695.0,77.1305,77.2291,77.0911,77.1699,9695.0
2023-11-27 15:30:00,78.29,78.31,78.09,78.1,23095.0,77.1897,77.2094,76.9925,77.0023,23095.0
2023-11-28 09:30:00,78.25,78.25,77.73,77.88,6769.0,77.1502,77.1502,76.6375,76.7854,6769.0
2023-11-28 10:00:00,77.88,77.98,77.76,77.94,7380.0,76.7854,76.884,76.6671,76.8446,7380.0
2023-11-28 10:30:00,78.0,78.14,77.9,78.09,8888.0,76.9037,77.0418,76.8051,76.9925,8888.0
2023-11-28 11:00:00,78.11,78.11,77.85,77.9,14188.0,77.0122,77.0122,76.7558,76.8051,14188.0
2023-11-28 11:30:00,77.9,78.0,77.79,77.83,7329.0,76.8051,76.9037,76.6967,76.7361,7329.0
2023-11-28 12:00:00,77.8,77.82,77.46,77.46,9800.0,76.7065,76.7263,76.3713,76.3713,9800.0
2023-11-28 12:30:00,77.47,77.52,77.34,77.42,4762.0,76.3812,76.4305,76.253,76.3319,4762.0
2023-11-28 13:00:00,77.38,77.39,77.24,77.32,7167.0,76.2925,76.3023,76.1544,76.2333,7167.0
2023-11-28 13:30:00,77.34,77.35,77.07,77.13,8986.0,76.253,76.2629,75.9868,76.046,8986.0
2023-11-28 14:00:00,77.13,77.17,77.08,77.08,9147.0,76.046,76.0854,75.9967,75.9967,9147.0
2023-11-28 14:30:00,77.09,77.39,77.06,77.35,10463.0,76.0065,76.3023,75.9769,76.2629,10463.0
2023-11-28 15:00:00,77.39,77.39,77.23,77.28,12377.0,76.3023,76.3023,76.1446,76.1939,12377.0
2023-11-28 15:30:00,77.31,77.32,77.02,77.19,88965.0,76.2234,76.2333,75.9375,76.1051,88965.0
2023-11-29 09:30:00,77.48,77.8,77.21,77.26,21473.0,76.391,76.7065,76.1248,76.1741,21473.0
2023-11-29 10:00:00,77.29,77.57,77.19,77.3,8724.0,76.2037,76.4798,76.1051,76.2136,8724.0
2023-11-29 10:30:00,77.31,77.31,76.72,76.92,14717.0,76.2234,76.2234,75.6417,75.8389,14717.0
2023-11-29 11:00:00,76.81,76.87,76.61,76.75,10286.0,75.7305,75.7896,75.5333,75.6713,10286.0
2023-11-29 11:30:00,76.75,77.19,76.74,77.19,15032.0,75.6713,76.1051,75.6614,76.1051,15032.0
2023-11-29 12:00:00,77.19,77.28,77.04,77.04,15830.0,76.1051,76.1939,75.9572,75.9572,15830.0
2023-11-29 12:30:00,77.03,77.05,76.87,76.91,9691.0,75.9474,75.9671,75.7896,75.8291,9691.0
2023-11-29 13:00:00,76.9,76.96,76.8,76.96,9107.0,75.8192,75.8784,75.7206,75.8784,9107.0
2023-11-29 13:30:00,76.96,77.16,76.91,77.12,12485.0,75.8784,76.0755,75.8291,76.0361,12485.0
2023-11-29 14:00:00,77.14,77.17,76.95,76.99,11239.0,76.0558,76.0854,75.8685,75.9079,11239.0
2023-11-29 14:30:00,76.98,76.99,76.79,76.91,17588.0,75.8981,75.9079,75.7107,75.8291,17588.0
2023-11-29 15:00:00,76.92,76.99,76.84,76.89,13516.0,75.8389,75.9079,75.76,75.8093,13516.0
2023-11-29 15:30:00,76.91,76.92,76.65,76.68,68360.0,75.8291,75.8389,75.5727,75.6023,68360.0
2023-11-30 09:30:00,76.78,77.05,76.55,77.01,17911.0,75.7009,75.9671,75.4741,75.9277,17911.0
2023-11-30 10:00:00,77.05,77.56,76.88,77.36,8389.0,75.9671,76.4699,75.7995,76.2727,8389.0
2023-11-30 10:30:00,77.36,77.76,77.35,77.76,4437.0,76.2727,76.6671,76.2629,76.6671,4437.0
2023-11-30 11:00:00,77.73,77.86,77.67,77.75,6846.0,76.6375,76.7657,76.5784,76.6573,6846.0
2023-11-30 11:30:00,77.77,77.77,77.58,77.67,6122.0,76.677,76.677,76.4896,76.5784,6122.0
2023-11-30 12:00:00,77.66,77.81,77.48,77.48,4762.0,76.5685,76.7164,76.391,76.391,4762.0
2023-11-30 12:30:00,77.55,77.55,77.44,77.47,2081.0,76.4601,76.4601,76.3516,76.3812,2081.0
2023-11-30 13:00:00,77.52,77.72,77.51,77.67,1358.0,76.4305,76.6277,76.4206,76.5784,1358.0
2023-11-30 13:30:00,77.64,77.88,77.59,77.87,3224.0,76.5488,76.7854,76.4995,76.7756,3224.0
2023-11-30 14:00:00,77.89,77.98,77.84,77.87,3934.0,76.7953,76.884,76.746,76.7756,3934.0
2023-11-30 14:30:00,77.9,78.05,77.87,78.05,6884.0,76.8051,76.953,76.7756,76.953,6884.0
2023-11-30 15:00:00,78.07,78.13,77.79,77.8,9516.0,76.9728,77.0319,76.6967,76.7065,9516.0
2023-11-30 15:30:00,77.82,78.1,77.76,78.04,70090.0,76.7263,77.0023,76.6671,76.9432,70090.0
2023-12-01 09:30:00,78.03,78.32,77.83,78.22,12098.0,76.9333,77.2192,76.7361,77.1206,12098.0
2023-12-01 10:00:00,78.13,78.25,78.05,78.1,3003.0,77.0319,77.1502,76.953,77.0023,3003.0
2023-12-01 10:30:00,78.1,78.31,78.05,78.25,5456.0,77.0023,77.2094,76.953,77.1502,5456.0
2023-12-01 11:00:00,78.11,78.63,78.09,78.6,6073.0,77.0122,77.5249,76.9925,77.4953,6073.0
2023-12-01 11:30:00,78.55,78.75,78.46,78.75,4345.0,77.446,77.6432,77.3573,77.6432,4345.0
2023-12-01 12:00:00,78.72,78.86,78.71,78.79,6241.0,77.6136,77.7517,77.6038,77.6826,6241.0
2023-12-01 12:30:00,78.79,79.13,78.78,79.0,8093.0,77.6826,78.0179,77.6728,77.8897,8093.0
2023-12-01 13:00:00,79.01,79.16,78.96,79.0,4897.0,77.8995,78.0474,77.8502,77.8897,4897.0
2023-12-01 13:30:00,79.0,79.04,78.93,78.97,4839.0,77.8897,77.9291,77.8207,77.8601,4839.0
2023-12-01 14:00:00,78.95,79.06,78.89,79.06,5725.0,77.8404,77.9488,77.7812,77.9488,5725.0
2023-12-01 14:30:00,79.09,79.09,78.7,78.85,6472.0,77.9784,77.9784,77.5939,77.7418,6472.0
2023-12-01 15:00:00,78.85,78.93,78.84,78.89,5060.0,77.7418,77.8207,77.7319,77.7812,5060.0
2023-12-01 15:30:00,78.87,78.95,78.71,78.82,27192.0,77.7615,77.8404,77.6038,77.7122,27192.0
2023-12-04 09:30:00,78.74,79.94,78.74,79.88,18811.0,77.6333,78.8165,77.6333,78.7573,18811.0
2023-12-04 10:00:00,79.92,80.18,79.64,80.17,21147.0,78.7968,79.0531,78.5207,79.0432,21147.0
2023-12-04 10:30:00,80.1,80.33,79.96,79.97,22149.0,78.9742,79.201,78.8362,78.8461,22149.0
2023-12-04 11:00:00,79.93,80.2,79.89,80.16,22160.0,78.8066,79.0728,78.7672,79.0334,22160.0
2023-12-04 11:30:00,80.13,80.36,80.01,80.36,18246.0,79.0038,79.2306,78.8855,79.2306,18246.0
2023-12-04 12:00:00,80.33,80.59,80.32,80.52,11927.0,79.201,79.4573,79.1911,79.3883,11927.0
2023-12-04 12:30:00,80.55,80.81,80.55,80.8,14031.0,79.4179,79.6742,79.4179,79.6644,14031.0
2023-12-04 13:00:00,80.81,80.82,80.54,80.66,18473.0,79.6742,79.6841,79.408,79.5264,18473.0
2023-12-04 13:30:00,80.67,80.73,80.56,80.68,11989.0,79.5362,79.5954,79.4278,79.5461,11989.0
2023-12-04 14:00:00,80.72,80.97,80.71,80.93,19910.0,79.5855,79.832,79.5757,79.7926,19910.0
2023-12-04 14:30:00,80.93,81.61,80.92,81.26,75341.0,79.7926,80.463,79.7827,80.1179,75341.0
2023-12-04 15:00:00,81.26,81.43,81.19,81.33,18390.0,80.1179,80.2855,80.0489,80.1869,18390.0
2023-12-04 15:30:00,81.36,81.61,81.29,81.45,99498.0,80.2165,80.463,80.1475,80.3052,99498.0
2023-12-05 09:30:00,81.31,81.66,80.91,80.91,26389.0,80.1672,80.5123,79.7728,79.7728,26389.0
2023-12-05 10:00:00,81.06,81.13,80.55,80.67,30772.0,79.9207,79.9897,79.4179,79.5362,30772.0
2023-12-05 10:30:00,80.7,81.0,80.35,80.92,41512.0,79.5658,79.8616,79.2207,79.7827,41512.0
2023-12-05 11:00:00,80.88,80.88,80.42,80.62,10121.0,79.7433,79.7433,79.2897,79.4869,10121.0
2023-12-05 11:30:00,80.58,80.83,80.54,80.58,12654.0,79.4475,79.694,79.408,79.4475,12654.0
2023-12-05 12:00:00,80.58,80.73,80.57,80.63,17345.0,79.4475,79.5954,79.4376,79.4968,17345.0
2023-12-05 12:30:00,80.63,80.77,80.47,80.77,9910.0,79.4968,79.6348,79.339,79.6348,9910.0
2023-12-05 13:00:00,80.77,80.8,80.51,80.51,5901.0,79.6348,79.6644,79.3785,79.3785,5901.0
2023-12-05 13:30:00,80.53,80.56,80.22,80.31,8440.0,79.3982,79.4278,79.0925,79.1813,8440.0
2023-12-05 14:00:00,80.29,80.41,80.27,80.3,9602.0,79.1616,79.2799,79.1418,79.1714,9602.0
2023-12-05 14:30:00,80.31,80.32,80.14,80.14,16327.0,79.1813,79.1911,79.0137,79.0137,16327.0
2023-12-05 15:00:00,80.14,80.28,80.01,80.26,20315.0,79.0137,79.1517,78.8855,79.132,20315.0
2023-12-05 15:30:00,80.25,80.25,79.74,79.95,83274.0,79.1221,79.1221,78.6193,78.8263,83274.0
2023-12-06 09:30:00,79.84,80.48,79.84,80.18,8546.0,78.7179,79.3489,78.7179,79.0531,8546.0
2023-12-06 10:00:00,80.26,80.31,80.01,80.15,18107.0,79.132,79.1813,78.8855,79.0235,18107.0
2023-12-06 10:30:00,80.15,80.42,80.0,80.0,10156.0,79.0235,79.2897,78.8756,78.8756,10156.0
2023-12-06 11:00:00,80.0,80.2,79.97,80.15,4735.0,78.8756,79.0728,78.8461,79.0235,4735.0
2023-12-06 11:30:00,80.06,80.44,80.04,80.44,11490.0,78.9348,79.3094,78.9151,79.3094,11490.0
2023-12-06 12:00:00,80.4,80.64,80.4,80.6,10809.0,79.27,79.5066,79.27,79.4672,10809.0
2023-12-06 12:30:00,80.59,80.6,80.25,80.28,33153.0,79.4573,79.4672,79.1221,79.1517,33153.0
2023-12-06 13:00:00,80.3,80.43,80.2,80.43,8723.0,79.1714,79.2996,79.0728,79.2996,8723.0
2023-12-06 13:30:00,80.44,80.63,80.43,80.6,6014.0,79.3094,79.4968,79.2996,79.4672,6014.0
2023-12-06 14:00:00,80.6,80.65,80.47,80.47,7361.0,79.4672,79.5165,79.339,79.339,7361.0
2023-12-06 14:30:00,80.42,80.62,80.42,80.53,9922.0,79.2897,79.4869,79.2897,79.3982,9922.0
2023-12-06 15:00:00,80.55,80.6,80.31,80.31,10346.0,79.4179,79.4672,79.1813,79.1813,10346.0
2023-12-06 15:30:00,80.3,80.65,80.22,80.61,57143.0,79.1714,79.5165,79.0925,79.4771,57143.0
2023-12-07 09:30:00,80.72,81.04,80.25,80.39,12321.0,79.5855,79.901,79.1221,79.2601,12321.0
2023-12-07 10:00:00,80.42,80.56,80.2,80.4,10191.0,79.2897,79.4278,79.0728,79.27,10191.0
2023-12-07 10:30:00,80.45,80.52,80.13,80.24,11993.0,79.3193,79.3883,79.0038,79.1123,11993.0
2023-12-07 11:00:00,80.16,80.2,79.72,79.76,11569.0,79.0334,79.0728,78.5996,78.639,11569.0
2023-12-07 11:30:00,79.76,79.87,79.53,79.69,6706.0,78.639,78.7475,78.4122,78.57,6706.0
2023-12-07 12:00:00,79.69,79.7,79.51,79.55,5100.0,78.57,78.5798,78.3925,78.432,5100.0
2023-12-07 12:30:00,79.55,79.77,79.55,79.6,7034.0,78.432,78.6489,78.432,78.4813,7034.0
2023-12-07 13:00:00,79.64,79.72,79.55,79.62,6118.0,78.5207,78.5996,78.432,78.501,6118.0
2023-12-07 13:30:00,79.63,79.77,79.51,79.51,12167.0,78.5108,78.6489,78.3925,78.3925,12167.0
2023-12-07 14:00:00,79.58,79.65,79.5,79.63,5641.0,78.4615,78.5305,78.3827,78.5108,5641.0
2023-12-07 14:30:00,79.65,79.66,79.52,79.57,6984.0,78.5305,78.5404,78.4024,78.4517,6984.0
2023-12-07 15:00:00,79.52,79.85,79.52,79.73,14463.0,78.4024,78.7277,78.4024,78.6094,14463.0
2023-12-07 15:30:00,79.73,79.8,79.65,79.67,60528.0,78.6094,78.6784,78.5305,78.5503,60528.0
2023-12-08 09:30:00,79.9,80.14,79.72,80.03,8190.0,78.777,79.0137,78.5996,78.9052,8190.0
2023-12-08 10:00:00,80.07,80.37,79.84,79.86,6523.0,78.9446,79.2404,78.7179,78.7376,6523.0
2023-12-08 10:30:00,79.79,80.0,79.79,79.9,4892.0,78.6686,78.8756,78.6686,78.777,4892.0
2023-12-08 11:00:00,79.86,79.86,79.36,79.43,5948.0,78.7376,78.7376,78.2446,78.3136,5948.0
2023-12-08 11:30:00,79.36,79.81,79.36,79.7,6030.0,78.2446,78.6883,78.2446,78.5798,6030.0
2023-12-08 12:00:00,79.65,79.65,79.49,79.5,5700.0,78.5305,78.5305,78.3728,78.3827,5700.0
2023-12-08 12:30:00,79.46,79.58,79.46,79.55,9556.0,78.3432,78.4615,78.3432,78.432,9556.0
2023-12-08 13:00:00,79.53,79.66,79.49,79.6,11609.0,78.4122,78.5404,78.3728,78.4813,11609.0
2023-12-08 13:30:00,79.58,79.58,79.39,79.43,10348.0,78.4615,78.4615,78.2742,78.3136,10348.0
2023-12-08 14:00:00,79.42,79.51,79.42,79.5,3962.0,78.3038,78.3925,78.3038,78.3827,3962.0
2023-12-08 14:30:00,79.51,79.53,79.34,79.4,50848.0,78.3925,78.4122,78.2249,78.2841,50848.0
2023-12-08 15:00:00,79.37,79.38,79.19,79.34,57400.0,78.2545,78.2643,78.077,78.2249,57400.0
2023-12-08 15:30:00,79.34,79.36,79.06,79.21,65563.0,78.2249,78.2446,77.9488,78.0967,65563.0
2023-12-11 09:30:00,79.09,79.94,79.09,79.56,30365.0,77.9784,78.8165,77.9784,78.4418,30365.0
2023-12-11 10:00:00,79.73,79.92,79.55,79.6,10186.0,78.6094,78.7968,78.432,78.4813,10186.0
2023-12-11 10:30:00,79.64,79.89,79.59,79.67,77008.0,78.5207,78.7672,78.4714,78.5503,77008.0
2023-12-11 11:00:00,79.7,79.76,79.43,79.44,11006.0,78.5798,78.639,78.3136,78.3235,11006.0
2023-12-11 11:30:00,79.52,79.58,79.34,79.56,8361.0,78.4024,78.4615,78.2249,78.4418,8361.0
2023-12-11 12:00:00,79.49,79.49,79.34,79.42,6959.0,78.3728,78.3728,78.2249,78.3038,6959.0
2023-12-11 12:30:00,79.44,79.59,79.43,79.5,23078.0,78.3235,78.4714,78.3136,78.3827,23078.0
2023-12-11 13:00:00,79.52,79.52,79.25,79.29,40459.0,78.4024,78.4024,78.1362,78.1756,40459.0
2023-12-11 13:30:00,79.3,79.58,79.23,79.38,120749.0,78.1855,78.4615,78.1165,78.2643,120749.0
2023-12-11 14:00:00,79.4,79.66,79.28,79.63,11810.0,78.2841,78.5404,78.1657,78.5108,11810.0
2023-12-11 14:30:00,79.65,79.73,79.59,79.62,17293.0,78.5305,78.6094,78.4714,78.501,17293.0
2023-12-11 15:00:00,79.65,79.73,79.62,79.69,29012.0,78.5305,78.6094,78.501,78.57,29012.0
2023-12-11 15:30:00,79.66,79.72,79.58,79.63,70910.0,78.5404,78.5996,78.4615,78.5108,70910.0
2023-12-12 09:30:00,79.64,79.83,79.43,79.72,40636.0,78.5207,78.708,78.3136,78.5996,40636.0
2023-12-12 10:00:00,79.75,79.91,79.65,79.86,22212.0,78.6291,78.7869,78.5305,78.7376,22212.0
2023-12-12 10:30:00,79.87,80.33,79.81,80.33,8242.0,78.7475,79.201,78.6883,79.201,8242.0
2023-12-12 11:00:00,80.32,80.44,80.2,80.2,6263.0,79.1911,79.3094,79.0728,79.0728,6263.0
2023-12-12 11:30:00,80.27,80.44,80.21,80.44,6390.0,79.1418,79.3094,79.0827,79.3094,6390.0
2023-12-12 12:00:00,80.43,80.63,80.43,80.62,3993.0,79.2996,79.4968,79.2996,79.4869,3993.0
2023-12-12 12:30:00,80.65,80.8,80.4,80.48,12462.0,79.5165,79.6644,79.27,79.3489,12462.0
2023-12-12 13:00:00,80.51,80.71,80.46,80.65,7800.0,79.3785,79.5757,79.3292,79.5165,7800.0
2023-12-12 13:30:00,80.7,80.71,80.64,80.65,10776.0,79.5658,79.5757,79.5066,79.5165,10776.0
2023-12-12 14:00:00,80.66,80.69,80.61,80.67,4549.0,79.5264,79.5559,79.4771,79.5362,4549.0
2023-12-12 14:30:00,80.69,80.81,80.64,80.69,39509.0,79.5559,79.6742,79.5066,79.5559,39509.0
2023-12-12 15:00:00,80.69,80.69,80.44,80.47,25394.0,79.5559,79.5559,79.3094,79.339,25394.0
2023-12-12 15:30:00,80.45,80.45,79.9,80.0,69483.0,79.3193,79.3193,78.777,78.8756,69483.0
2023-12-13 09:30:00,80.03,80.06,79.57,80.05,17279.0,78.9052,78.9348,78.4517,78.9249,17279.0
2023-12-13 10:00:00,80.03,80.24,80.03,80.21,6582.0,78.9052,79.1123,78.9052,79.0827,6582.0
2023-12-13 10:30:00,80.17,80.23,79.9,79.91,6118.0,79.0432,79.1024,78.777,78.7869,6118.0
2023-12-13 11:00:00,79.88,80.18,79.87,80.01,7297.0,78.7573,79.0531,78.7475,78.8855,7297.0
2023-12-13 11:30:00,80.02,80.02,79.79,79.79,5092.0,78.8953,78.8953,78.6686,78.6686,5092.0
2023-12-13 12:00:00,79.79,79.88,79.71,79.73,6885.0,78.6686,78.7573,78.5897,78.6094,6885.0
2023-12-13 12:30:00,79.71,79.75,79.68,79.72,6778.0,78.5897,78.6291,78.5601,78.5996,6778.0
2023-12-13 13:00:00,79.69,79.69,79.53,79.57,13761.0,78.57,78.57,78.4122,78.4517,13761.0
2023-12-13 13:30:00,79.59,79.59,79.43,79.53,5236.0,78.4714,78.4714,78.3136,78.4122,5236.0
2023-12-13 14:00:00,79.55,80.06,79.55,79.97,14184.0,78.432,78.9348,78.432,78.8461,14184.0
2023-12-13 14:30:00,79.98,80.23,79.97,80.13,13418.0,78.8559,79.1024,78.8461,79.0038,13418.0
2023-12-13 15:00:00,80.09,80.23,79.8,79.82,12573.0,78.9644,79.1024,78.6784,78.6982,12573.0
2023-12-13 15:30:00,79.88,80.0,79.54,79.9,68133.0,78.7573,78.8756,78.4221,78.777,68133.0
2023-12-14 09:30:00,79.62,79.95,78.2,78.46,37522.0,78.501,78.8263,77.1009,77.3573,37522.0
2023-12-14 10:00:00,78.48,78.76,77.76,77.95,38346.0,77.377,77.6531,76.6671,76.8544,38346.0
2023-12-14 10:30:00,78.02,78.22,77.82,77.87,14684.0,76.9235,77.1206,76.7263,76.7756,14684.0
2023-12-14 11:00:00,77.9,78.21,77.63,77.7,14227.0,76.8051,77.1108,76.5389,76.608,14227.0
2023-12-14 11:30:00,77.75,78.06,77.69,78.01,29832.0,76.6573,76.9629,76.5981,76.9136,29832.0
2023-12-14 12:00:00,78.03,78.32,77.94,78.02,36957.0,76.9333,77.2192,76.8446,76.9235,36957.0
2023-12-14 12:30:00,78.02,78.24,77.98,78.05,22298.0,76.9235,77.1404,76.884,76.953,22298.0
2023-12-14 13:00:00,78.08,78.08,77.54,77.61,20406.0,76.9826,76.9826,76.4502,76.5192,20406.0
2023-12-14 13:30:00,77.61,77.9,77.51,77.83,12611.0,76.5192,76.8051,76.4206,76.7361,12611.0
2023-12-14 14:00:00,77.83,77.93,77.6,77.61,16332.0,76.7361,76.8347,76.5094,76.5192,16332.0
2023-12-14 14:30:00,77.6,77.77,77.46,77.71,24708.0,76.5094,76.677,76.3713,76.6178,24708.0
2023-12-14 15:00:00,77.7,77.77,77.47,77.73,45555.0,76.608,76.677,76.3812,76.6375,45555.0
2023-12-14 15:30:00,77.75,77.76,77.22,77.32,150134.0,76.6573,76.6671,76.1347,76.2333,150134.0
2023-12-15 09:30:00,76.98,77.52,76.44,77.31,130846.0,75.8981,76.4305,75.3657,76.2234,130846.0
2023-12-15 10:00:00,77.27,77.8,77.16,77.39,32270.0,76.184,76.7065,76.0755,76.3023,32270.0
2023-12-15 10:30:00,77.36,77.58,77.25,77.31,24494.0,76.2727,76.4896,76.1643,76.2234,24494.0
2023-12-15 11:00:00,77.27,77.37,76.89,76.9,20980.0,76.184,76.2826,75.8093,75.8192,20980.0
2023-12-15 11:30:00,76.87,76.9,76.65,76.71,26705.0,75.7896,75.8192,75.5727,75.6319,26705.0
2023-12-15 12:00:00,76.73,77.05,76.68,77.03,51408.0,75.6516,75.9671,75.6023,75.9474,51408.0
2023-12-15 12:30:00,77.03,77.08,76.75,76.81,17802.0,75.9474,75.9967,75.6713,75.7305,17802.0
2023-12-15 13:00:00,76.8,76.81,76.58,76.6,17773.0,75.7206,75.7305,75.5037,75.5234,17773.0
2023-12-15 13:30:00,76.59,76.75,76.59,76.67,12375.0,75.5136,75.6713,75.5136,75.5924,12375.0
2023-12-15 14:00:00,76.67,76.8,76.58,76.58,22659.0,75.5924,75.7206,75.5037,75.5037,22659.0
2023-12-15 14:30:00,76.57,76.73,76.31,76.37,50782.0,75.4938,75.6516,75.2375,75.2966,50782.0
2023-12-15 15:00:00,76.4,76.53,76.4,76.51,30758.0,75.3262,75.4544,75.3262,75.4347,30758.0
2023-12-15 15:30:00,76.52,76.88,76.41,76.51,210196.0,75.4445,75.7995,75.3361,75.4347,210196.0
2023-12-18 09:30:00,76.62,77.31,76.6,77.3,13693.0,75.5431,76.2234,75.5234,76.2136,13693.0
2023-12-18 10:00:00,77.31,77.62,77.23,77.44,20625.0,76.2234,76.5291,76.1446,76.3516,20625.0
2023-12-18 10:30:00,77.41,77.48,77.26,77.48,8076.0,76.322,76.391,76.1741,76.391,8076.0
2023-12-18 11:00:00,77.5,77.68,77.28,77.28,11726.0,76.4108,76.5882,76.1939,76.1939,11726.0
2023-12-18 11:30:00,77.28,77.28,77.09,77.19,13349.0,76.1939,76.1939,76.0065,76.1051,13349.0
2023-12-18 12:00:00,77.21,77.3,77.17,77.24,23780.0,76.1248,76.2136,76.0854,76.1544,23780.0
2023-12-18 12:30:00,77.23,77.25,77.12,77.17,8128.0,76.1446,76.1643,76.0361,76.0854,8128.0
2023-12-18 13:00:00,77.16,77.17,77.06,77.12,9886.0,76.0755,76.0854,75.9769,76.0361,9886.0
2023-12-18 13:30:00,77.14,77.15,77.02,77.08,8868.0,76.0558,76.0657,75.9375,75.9967,8868.0
2023-12-18 14:00:00,77.09,77.18,77.07,77.1,19178.0,76.0065,76.0953,75.9868,76.0164,19178.0
2023-12-18 14:30:00,77.1,77.15,77.02,77.14,14527.0,76.0164,76.0657,75.9375,76.0558,14527.0
2023-12-18 15:00:00,77.16,77.47,77.15,77.4,18621.0,76.0755,76.3812,76.0657,76.3122,18621.0
2023-12-18 15:30:00,77.4,77.82,77.38,77.59,108166.0,76.3122,76.7263,76.2925,76.4995,108166.0
2023-12-19 09:30:00,77.56,77.8,77.25,77.75,13111.0,76.4699,76.7065,76.1643,76.6573,13111.0
2023-12-19 10:00:00,77.7,77.86,77.5,77.53,6769.0,76.608,76.7657,76.4108,76.4403,6769.0
2023-12-19 10:30:00,77.57,77.76,77.56,77.63,9534.0,76.4798,76.6671,76.4699,76.5389,9534.0
2023-12-19 11:00:00,77.63,77.78,77.59,77.7,5618.0,76.5389,76.6868,76.4995,76.608,5618.0
2023-12-19 11:30:00,77.68,77.79,77.66,77.77,5495.0,76.5882,76.6967,76.5685,76.677,5495.0
2023-12-19 12:00:00,77.75,77.76,77.64,77.69,5597.0,76.6573,76.6671,76.5488,76.5981,5597.0
2023-12-19 12:30:00,77.71,77.77,77.66,77.68,4774.0,76.6178,76.677,76.5685,76.5882,4774.0
2023-12-19 13:00:00,77.64,77.66,77.38,77.38,5167.0,76.5488,76.5685,76.2925,76.2925,5167.0
2023-12-19 13:30:00,77.38,77.38,77.28,77.29,11744.0,76.2925,76.2925,76.1939,76.2037,11744.0
2023-12-19 14:00:00,77.29,77.31,77.15,77.16,15605.0,76.2037,76.2234,76.0657,76.0755,15605.0
2023-12-19 14:30:00,77.17,77.18,76.91,76.99,23323.0,76.0854,76.0953,75.8291,75.9079,23323.0
2023-12-19 15:00:00,77.0,77.24,76.99,77.08,60558.0,75.9178,76.1544,75.9079,75.9967,60558.0
2023-12-19 15:30:00,77.06,77.37,77.02,77.28,71485.0,75.9769,76.2826,75.9375,76.1939,71485.0
2023-12-20 09:30:00,77.03,77.07,76.19,76.58,20695.0,75.9474,75.9868,75.1192,75.5037,20695.0
2023-12-20 10:00:00,76.67,76.76,76.55,76.64,26564.0,75.5924,75.6812,75.4741,75.5629,26564.0
2023-12-20 10:30:00,76.69,76.94,76.68,76.84,18676.0,75.6121,75.8586,75.6023,75.76,18676.0
2023-12-20 11:00:00,76.81,76.9,76.77,76.85,8324.0,75.7305,75.8192,75.691,75.7699,8324.0
2023-12-20 11:30:00,76.84,76.95,76.82,76.85,6279.0,75.76,75.8685,75.7403,75.7699,6279.0
2023-12-20 12:00:00,76.87,76.89,76.75,76.85,6655.0,75.7896,75.8093,75.6713,75.7699,6655.0
2023-12-20 12:30:00,76.85,77.03,76.76,76.98,11888.0,75.7699,75.9474,75.6812,75.8981,11888.0
2023-12-20 13:00:00,76.89,76.91,76.66,76.72,9080.0,75.8093,75.8291,75.5826,75.6417,9080.0
2023-12-20 13:30:00,76.72,76.94,76.71,76.84,13757.0,75.6417,75.8586,75.6319,75.76,13757.0
2023-12-20 14:00:00,76.86,77.05,76.85,76.98,13928.0,75.7798,75.9671,75.7699,75.8981,13928.0
2023-12-20 14:30:00,76.98,77.0,76.38,76.38,24667.0,75.8981,75.9178,75.3065,75.3065,24667.0
2023-12-20 15:00:00,76.34,76.44,76.16,76.23,92723.0,75.2671,75.3657,75.0896,75.1586,92723.0
2023-12-20 15:30:00,76.25,76.6,76.14,76.14,127699.0,75.1783,75.5234,75.0699,75.0699,127699.0
2023-12-21 09:30:00,76.59,77.16,76.46,77.08,167716.0,75.5136,76.0755,75.3854,75.9967,167716.0
2023-12-21 10:00:00,77.09,77.26,76.78,77.03,41183.0,76.0065,76.1741,75.7009,75.9474,41183.0
2023-12-21 10:30:00,77.09,77.13,76.75,76.81,16060.0,76.0065,76.046,75.6713,75.7305,16060.0
2023-12-21 11:00:00,76.83,77.17,76.73,77.17,37001.0,75.7502,76.0854,75.6516,76.0854,37001.0
2023-12-21 11:30:00,77.16,77.16,76.76,76.8,5348.0,76.0755,76.0755,75.6812,75.7206,5348.0
2023-12-21 12:00:00,76.7,76.7,76.59,76.62,3314.0,75.622,75.622,75.5136,75.5431,3314.0
2023-12-21 12:30:00,76.58,76.71,76.46,76.5,5265.0,75.5037,75.6319,75.3854,75.4248,5265.0
2023-12-21 13:00:00,76.55,76.6,76.43,76.56,3771.0,75.4741,75.5234,75.3558,75.484,3771.0
2023-12-21 13:30:00,76.56,76.83,76.51,76.83,15147.0,75.484,75.7502,75.4347,75.7502,15147.0
2023-12-21 14:00:00,76.78,76.79,76.67,76.7,6708.0,75.7009,75.7107,75.5924,75.622,6708.0
2023-12-21 14:30:00,76.7,76.77,76.65,76.67,6963.0,75.622,75.691,75.5727,75.5924,6963.0
2023-12-21 15:00:00,76.68,76.83,76.64,76.81,14549.0,75.6023,75.7502,75.5629,75.7305,14549.0
2023-12-21 15:30:00,76.81,76.92,76.7,76.7,110921.0,75.7305,75.8389,75.622,75.622,110921.0
2023-12-22 09:30:00,77.01,77.19,76.51,76.85,22242.0,75.9277,76.1051,75.4347,75.7699,22242.0
2023-12-22 10:00:00,76.87,77.0,76.78,76.92,8579.0,75.7896,75.9178,75.7009,75.8389,8579.0
2023-12-22 10:30:00,76.96,76.96,76.72,76.84,28770.0,75.8784,75.8784,75.6417,75.76,28770.0
2023-12-22 11:00:00,76.8,77.27,76.8,77.15,68796.0,75.7206,76.184,75.7206,76.0657,68796.0
2023-12-22 11:30:00,77.15,77.19,76.9,77.14,94981.0,76.0657,76.1051,75.8192,76.0558,94981.0
2023-12-22 12:00:00,77.14,77.16,76.96,77.08,31073.0,76.0558,76.0755,75.8784,75.9967,31073.0
2023-12-22 12:30:00,77.09,77.12,76.98,77.02,18785.0,76.0065,76.0361,75.8981,75.9375,18785.0
2023-12-22 13:00:00,77.03,77.17,76.99,77.16,31629.0,75.9474,76.0854,75.9079,76.0755,31629.0
2023-12-22 13:30:00,77.17,77.17,76.99,77.08,21433.0,76.0854,76.0854,75.9079,75.9967,21433.0
2023-12-22 14:00:00,77.07,77.1,76.9,76.99,13039.0,75.9868,76.0164,75.8192,75.9079,13039.0
2023-12-22 14:30:00,76.96,77.22,76.94,77.16,50242.0,75.8784,76.1347,75.8586,76.0755,50242.0
2023-12-22 15:00:00,77.19,77.21,77.04,77.12,28884.0,76.1051,76.1248,75.9572,76.0361,28884.0
2023-12-22 15:30:00,77.13,77.41,77.04,77.05,128770.0,76.046,76.322,75.9572,75.9671,128770.0
2023-12-26 09:30:00,76.99,77.16,76.85,77.0,5778.0,75.9079,76.0755,75.7699,75.9178,5778.0
2023-12-26 10:00:00,77.0,77.15,77.0,77.15,5675.0,75.9178,76.0657,75.9178,76.0657,5675.0
2023-12-26 10:30:00,77.15,77.46,77.13,77.44,11935.0,76.0657,76.3713,76.046,76.3516,11935.0
2023-12-26 11:00:00,77.45,77.47,77.11,77.14,12209.0,76.3615,76.3812,76.0262,76.0558,12209.0
2023-12-26 11:30:00,77.13,77.3,77.13,77.26,5685.0,76.046,76.2136,76.046,76.1741,5685.0
2023-12-26 12:00:00,77.22,77.3,77.15,77.22,18242.0,76.1347,76.2136,76.0657,76.1347,18242.0
2023-12-26 12:30:00,77.22,77.31,77.17,77.27,8261.0,76.1347,76.2234,76.0854,76.184,8261.0
2023-12-26 13:00:00,77.25,77.33,77.24,77.3,7963.0,76.1643,76.2432,76.1544,76.2136,7963.0
2023-12-26 13:30:00,77.3,77.31,77.19,77.2,8658.0,76.2136,76.2234,76.1051,76.115,8658.0
2023-12-26 14:00:00,77.22,77.22,77.09,77.16,9621.0,76.1347,76.1347,76.0065,76.0755,9621.0
2023-12-26 14:30:00,77.16,77.35,77.15,77.27,15116.0,76.0755,76.2629,76.0657,76.184,15116.0
2023-12-26 15:00:00,77.26,77.32,77.21,77.23,9959.0,76.1741,76.2333,76.1248,76.1446,9959.0
2023-12-26 15:30:00,77.22,77.22,76.98,77.01,46657.0,76.1347,76.1347,75.8981,75.9277,46657.0
2023-12-27 09:30:00,76.84,77.08,76.75,76.96,11213.0,75.76,75.9967,75.6713,75.8784,11213.0
2023-12-27 10:00:00,77.0,77.0,76.81,76.82,5848.0,75.9178,75.9178,75.7305,75.7403,5848.0
2023-12-27 10:30:00,76.72,76.93,76.72,76.81,18119.0,75.6417,75.8488,75.6417,75.7305,18119.0
2023-12-27 11:00:00,76.79,76.95,76.71,76.71,8715.0,75.7107,75.8685,75.6319,75.6319,8715.0
2023-12-27 11:30:00,76.76,77.0,76.71,76.91,9236.0,75.6812,75.9178,75.6319,75.8291,9236.0
2023-12-27 12:00:00,76.92,76.92,76.74,76.76,11153.0,75.8389,75.8389,75.6614,75.6812,11153.0
2023-12-27 12:30:00,76.78,76.8,76.63,76.67,7386.0,75.7009,75.7206,75.553,75.5924,7386.0
2023-12-27 13:00:00,76.68,76.84,76.68,76.77,7976.0,75.6023,75.76,75.6023,75.691,7976.0
2023-12-27 13:30:00,76.77,76.77,76.67,76.76,6576.0,75.691,75.691,75.5924,75.6812,6576.0
2023-12-27 14:00:00,76.73,76.73,76.56,76.71,8604.0,75.6516,75.6516,75.484,75.6319,8604.0
2023-12-27 14:30:00,76.71,76.72,76.58,76.6,8100.0,75.6319,75.6417,75.5037,75.5234,8100.0
2023-12-27 15:00:00,76.6,76.64,76.5,76.53,10960.0,75.5234,75.5629,75.4248,75.4544,10960.0
2023-12-27 15:30:00,76.54,76.67,76.43,76.64,45384.0,75.4643,75.5924,75.3558,75.5629,45384.0
2023-12-28 09:30:00,76.44,76.99,76.35,76.77,5225.0,75.3657,75.9079,75.2769,75.691,5225.0
2023-12-28 10:00:00,76.76,77.03,76.69,77.03,6642.0,75.6812,75.9474,75.6121,75.9474,6642.0
2023-12-28 10:30:00,77.06,77.06,76.69,76.7,6176.0,75.9769,75.9769,75.6121,75.622,6176.0
2023-12-28 11:00:00,76.7,76.82,76.67,76.76,3514.0,75.622,75.7403,75.5924,75.6812,3514.0
2023-12-28 11:30:00,76.78,76.91,76.73,76.77,4117.0,75.7009,75.8291,75.6516,75.691,4117.0
2023-12-28 12:00:00,76.73,76.77,76.66,76.69,5660.0,75.6516,75.691,75.5826,75.6121,5660.0
2023-12-28 12:30:00,76.72,76.75,76.68,76.72,3941.0,75.6417,75.6713,75.6023,75.6417,3941.0
2023-12-28 13:00:00,76.73,76.75,76.56,76.6,5221.0,75.6516,75.6713,75.484,75.5234,5221.0
2023-12-28 13:30:00,76.61,76.64,76.55,76.59,9647.0,75.5333,75.5629,75.4741,75.5136,9647.0
2023-12-28 14:00:00,76.61,76.65,76.54,76.64,7781.0,75.5333,75.5727,75.4643,75.5629,7781.0
2023-12-28 14:30:00,76.65,76.69,76.6,76.62,12536.0,75.5727,75.6121,75.5234,75.5431,12536.0
2023-12-28 15:00:00,76.65,76.77,76.64,76.69,14792.0,75.5727,75.691,75.5629,75.6121,14792.0
2023-12-28 15:30:00,76.71,76.71,76.49,76.6,41502.0,75.6319,75.6319,75.415,75.5234,41502.0
2023-12-29 09:30:00,76.57,76.68,76.26,76.4,15570.0,75.4938,75.6023,75.1882,75.3262,15570.0
2023-12-29 10:00:00,76.41,76.64,76.34,76.39,14673.0,75.3361,75.5629,75.2671,75.3164,14673.0
2023-12-29 10:30:00,76.38,76.52,76.28,76.37,13426.0,75.3065,75.4445,75.2079,75.2966,13426.0
2023-12-29 11:00:00,76.36,76.5,76.34,76.41,12144.0,75.2868,75.4248,75.2671,75.3361,12144.0
2023-12-29 11:30:00,76.4,76.42,76.27,76.33,20615.0,75.3262,75.3459,75.1981,75.2572,20615.0
2023-12-29 12:00:00,76.33,76.35,76.15,76.2,10159.0,75.2572,75.2769,75.0797,75.129,10159.0
2023-12-29 12:30:00,76.18,76.33,76.18,76.3,9876.0,75.1093,75.2572,75.1093,75.2276,9876.0
2023-12-29 13:00:00,76.28,76.34,76.22,76.26,12283.0,75.2079,75.2671,75.1488,75.1882,12283.0
2023-12-29 13:30:00,76.29,76.46,76.29,76.37,6529.0,75.2178,75.3854,75.2178,75.2966,6529.0
2023-12-29 14:00:00,76.4,76.57,76.38,76.43,7912.0,75.3262,75.4938,75.3065,75.3558,7912.0
2023-12-29 14:30:00,76.47,76.61,76.29,76.59,33579.0,75.3952,75.5333,75.2178,75.5136,33579.0
2023-12-29 15:00:00,76.63,76.79,76.61,76.78,6618.0,75.553,75.7107,75.5333,75.7009,6618.0
2023-12-29 15:30:00,76.84,76.88,76.57,76.72,75460.0,75.76,75.7995,75.4938,75.6417,75460.0
2024-01-02 09:30:00,76.58,77.01,76.42,76.78,15985.0,75.5037,75.9277,75.3459,75.7009,15985.0
2024-01-02 10:00:00,76.86,76.92,76.63,76.76,12374.0,75.7798,75.8389,75.553,75.6812,12374.0
2024-01-02 10:30:00,76.77,76.97,76.7,76.88,11471.0,75.691,75.8882,75.622,75.7995,11471.0
2024-01-02 11:00:00,76.87,77.14,76.85,77.07,9429.0,75.7896,76.0558,75.7699,75.9868,9429.0
2024-01-02 11:30:00,77.05,77.1,76.96,77.07,9921.0,75.9671,76.0164,75.8784,75.9868,9921.0
2024-01-02 12:00:00,77.07,77.14,77.0,77.02,10941.0,75.9868,76.0558,75.9178,75.9375,10941.0
2024-01-02 12:30:00,77.04,77.15,76.85,76.85,11015.0,75.9572,76.0657,75.7699,75.7699,11015.0
2024-01-02 13:00:00,76.85,76.86,76.62,76.62,10194.0,75.7699,75.7798,75.5431,75.5431,10194.0
2024-01-02 13:30:00,76.59,76.59,76.33,76.34,11272.0,75.5136,75.5136,75.2572,75.2671,11272.0
2024-01-02 14:00:00,76.35,76.46,76.25,76.25,11322.0,75.2769,75.3854,75.1783,75.1783,11322.0
2024-01-02 14:30:00,76.25,76.31,76.19,76.27,13771.0,75.1783,75.2375,75.1192,75.1981,13771.0
2024-01-02 15:00:00,76.26,76.33,76.18,76.28,19046.0,75.1882,75.2572,75.1093,75.2079,19046.0
2024-01-02 15:30:00,76.27,76.47,76.19,76.34,65413.0,75.1981,75.3952,75.1192,75.2671,65413.0
2024-01-03 09:30:00,76.17,76.31,75.5,76.13,30443.0,75.0995,75.2375,74.4389,75.06,30443.0
2024-01-03 10:00:00,76.17,76.46,76.0,76.21,15927.0,75.0995,75.3854,74.9318,75.1389,15927.0
2024-01-03 10:30:00,76.21,76.22,75.65,75.66,12225.0,75.1389,75.1488,74.5868,74.5966,12225.0
2024-01-03 11:00:00,75.62,75.85,75.59,75.81,9082.0,74.5572,74.784,74.5276,74.7445,9082.0
2024-01-03 11:30:00,75.79,75.94,75.76,75.76,8765.0,74.7248,74.8727,74.6952,74.6952,8765.0
2024-01-03 12:00:00,75.77,75.9,75.69,75.85,16891.0,74.7051,74.8333,74.6262,74.784,16891.0
2024-01-03 12:30:00,75.87,75.9,75.81,75.9,19728.0,74.8037,74.8333,74.7445,74.8333,19728.0
2024-01-03 13:00:00,75.93,76.07,75.93,75.97,4548.0,74.8628,75.0009,74.8628,74.9023,4548.0
2024-01-03 13:30:00,75.96,75.98,75.86,75.91,18074.0,74.8924,74.9121,74.7938,74.8431,18074.0
2024-01-03 14:00:00,75.89,76.08,75.76,76.06,12519.0,74.8234,75.0107,74.6952,74.991,12519.0
2024-01-03 14:30:00,76.04,76.09,75.88,75.89,12884.0,74.9713,75.0206,74.8135,74.8234,12884.0
2024-01-03 15:00:00,75.9,75.94,75.66,75.74,19371.0,74.8333,74.8727,74.5966,74.6755,19371.0
2024-01-03 15:30:00,75.76,75.95,75.7,75.83,142196.0,74.6952,74.8826,74.6361,74.7642,142196.0
2024-01-04 09:30:00,76.0,76.33,75.84,76.25,12669.0,74.9318,75.2572,74.7741,75.1783,12669.0
2024-01-04 10:00:00,76.16,76.47,76.12,76.19,10207.0,75.0896,75.3952,75.0502,75.1192,10207.0
2024-01-04 10:30:00,76.19,76.39,76.06,76.16,93073.0,75.1192,75.3164,74.991,75.0896,93073.0
2024-01-04 11:00:00,76.13,76.44,76.13,76.37,14996.0,75.06,75.3657,75.06,75.2966,14996.0
2024-01-04 11:30:00,76.36,76.54,76.34,76.51,9209.0,75.2868,75.4643,75.2671,75.4347,9209.0
2024-01-04 12:00:00,76.49,76.51,76.36,76.42,14063.0,75.415,75.4347,75.2868,75.3459,14063.0
2024-01-04 12:30:00,76.41,76.44,76.28,76.36,7545.0,75.3361,75.3657,75.2079,75.2868,7545.0
2024-01-04 13:00:00,76.34,76.46,76.29,76.34,6896.0,75.2671,75.3854,75.2178,75.2671,6896.0
2024-01-04 13:30:00,76.36,76.41,76.31,76.33,12219.0,75.2868,75.3361,75.2375,75.2572,12219.0
2024-01-04 14:00:00,76.3,76.37,76.08,76.11,14411.0,75.2276,75.2966,75.0107,75.0403,14411.0
2024-01-04 14:30:00,76.1,76.15,75.95,76.11,17992.0,75.0304,75.0797,74.8826,75.0403,17992.0
2024-01-04 15:00:00,76.1,76.13,75.83,75.86,13320.0,75.0304,75.06,74.7642,74.7938,13320.0
2024-01-04 15:30:00,75.83,75.99,75.68,75.9,65388.0,74.7642,74.922,74.6163,74.8333,65388.0
2024-01-05 09:30:00,76.02,76.08,75.77,75.83,10550.0,74.9516,75.0107,74.7051,74.7642,10550.0
2024-01-05 10:00:00,75.91,76.01,75.6,75.61,9754.0,74.8431,74.9417,74.5375,74.5473,9754.0
2024-01-05 10:30:00,75.61,75.68,75.4,75.41,12901.0,74.5473,74.6163,74.3403,74.3501,12901.0
2024-01-05 11:00:00,75.39,75.48,75.15,75.15,16350.0,74.3304,74.4192,74.0938,74.0938,16350.0
2024-01-05 11:30:00,75.15,75.21,75.05,75.13,22797.0,74.0938,74.153,73.9952,74.0741,22797.0
2024-01-05 12:00:00,75.12,75.12,74.84,74.93,15575.0,74.0642,74.0642,73.7882,73.8769,15575.0
2024-01-05 12:30:00,74.91,75.08,74.86,75.08,5429.0,73.8572,74.0248,73.8079,74.0248,5429.0
2024-01-05 13:00:00,75.03,75.17,74.97,75.16,6334.0,73.9755,74.1135,73.9163,74.1037,6334.0
2024-01-05 13:30:00,75.17,75.2,75.07,75.16,12077.0,74.1135,74.1431,74.0149,74.1037,12077.0
2024-01-05 14:00:00,75.15,75.21,75.07,75.13,25313.0,74.0938,74.153,74.0149,74.0741,25313.0
2024-01-05 14:30:00,75.11,75.15,74.93,74.94,14992.0,74.0544,74.0938,73.8769,73.8867,14992.0
2024-01-05 15:00:00,74.96,75.08,74.87,74.88,18355.0,73.9065,74.0248,73.8177,73.8276,18355.0
2024-01-05 15:30:00,74.9,75.11,74.88,75.05,82280.0,73.8473,74.0544,73.8276,73.9952,82280.0
2024-01-08 09:30:00,74.94,75.48,74.69,75.31,26171.0,73.8867,74.4192,73.6403,74.2515,26171.0
2024-01-08 10:00:00,75.41,75.49,75.19,75.48,12118.0,74.3501,74.429,74.1332,74.4192,12118.0
2024-01-08 10:30:00,75.48,75.75,75.43,75.53,12714.0,74.4192,74.6854,74.3699,74.4685,12714.0
2024-01-08 11:00:00,75.53,75.75,75.5,75.53,14715.0,74.4685,74.6854,74.4389,74.4685,14715.0
2024-01-08 11:30:00,75.56,75.73,75.5,75.68,5963.0,74.498,74.6656,74.4389,74.6163,5963.0
2024-01-08 12:00:00,75.68,75.79,75.61,75.68,7394.0,74.6163,74.7248,74.5473,74.6163,7394.0
2024-01-08 12:30:00,75.68,75.84,75.46,75.83,29766.0,74.6163,74.7741,74.3994,74.7642,29766.0
2024-01-08 13:00:00,75.78,75.83,75.69,75.75,9357.0,74.7149,74.7642,74.6262,74.6854,9357.0
2024-01-08 13:30:00,75.75,75.98,75.74,75.98,20031.0,74.6854,74.9121,74.6755,74.9121,20031.0
2024-01-08 14:00:00,75.97,76.2,75.97,76.2,11203.0,74.9023,75.129,74.9023,75.129,11203.0
2024-01-08 14:30:00,76.2,76.27,76.08,76.22,20196.0,75.129,75.1981,75.0107,75.1488,20196.0
2024-01-08 15:00:00,76.19,76.35,76.19,76.34,12658.0,75.1192,75.2769,75.1192,75.2671,12658.0
2024-01-08 15:30:00,76.35,76.82,76.33,76.82,83495.0,75.2769,75.7403,75.2572,75.7403,83495.0
2024-01-09 09:30:00,76.44,76.66,75.89,75.99,37727.0,75.3657,75.5826,74.8234,74.922,37727.0
2024-01-09 10:00:00,76.0,76.13,75.83,75.89,12436.0,74.9318,75.06,74.7642,74.8234,12436.0
2024-01-09 10:30:00,75.92,76.04,75.5,75.57,14418.0,74.853,74.9713,74.4389,74.5079,14418.0
2024-01-09 11:00:00,75.57,76.0,75.53,76.0,10621.0,74.5079,74.9318,74.4685,74.9318,10621.0
2024-01-09 11:30:00,75.97,76.12,75.93,76.11,9994.0,74.9023,75.0502,74.8628,75.0403,9994.0
2024-01-09 12:00:00,76.09,76.15,76.05,76.08,9566.0,75.0206,75.0797,74.9811,75.0107,9566.0
2024-01-09 12:30:00,76.03,76.08,75.97,76.06,4425.0,74.9614,75.0107,74.9023,74.991,4425.0
2024-01-09 13:00:00,76.06,76.14,75.9,75.94,5404.0,74.991,75.0699,74.8333,74.8727,5404.0
2024-01-09 13:30:00,75.95,76.18,75.89,76.1,7444.0,74.8826,75.1093,74.8234,75.0304,7444.0
2024-01-09 14:00:00,76.08,76.14,75.96,76.06,43637.0,75.0107,75.0699,74.8924,74.991,43637.0
2024-01-09 14:30:00,76.09,76.26,76.06,76.17,7937.0,75.0206,75.1882,74.991,75.0995,7937.0
2024-01-09 15:00:00,76.18,76.3,76.11,76.21,10444.0,75.1093,75.2276,75.0403,75.1389,10444.0
2024-01-09 15:30:00,76.24,76.47,76.17,76.45,53574.0,75.1685,75.3952,75.0995,75.3755,53574.0
2024-01-10 09:30:00,77.04,77.91,76.4,77.91,22318.0,75.9572,76.815,75.3262,76.815,22318.0
2024-01-10 10:00:00,77.92,78.12,77.74,78.08,24032.0,76.8249,77.0221,76.6474,76.9826,24032.0
2024-01-10 10:30:00,78.11,78.3,78.06,78.3,11575.0,77.0122,77.1995,76.9629,77.1995,11575.0
2024-01-10 11:00:00,78.29,78.4,78.15,78.26,14072.0,77.1897,77.2981,77.0516,77.1601,14072.0
2024-01-10 11:30:00,78.26,78.28,78.17,78.22,10454.0,77.1601,77.1798,77.0713,77.1206,10454.0
2024-01-10 12:00:00,78.22,78.22,78.03,78.11,12157.0,77.1206,77.1206,76.9333,77.0122,12157.0
2024-01-10 12:30:00,78.11,78.22,77.98,78.01,14214.0,77.0122,77.1206,76.884,76.9136,14214.0
2024-01-10 13:00:00,77.97,78.1,77.9,78.0,25110.0,76.8742,77.0023,76.8051,76.9037,25110.0
2024-01-10 13:30:00,78.01,78.11,77.95,78.07,40886.0,76.9136,77.0122,76.8544,76.9728,40886.0
2024-01-10 14:00:00,78.06,78.06,77.95,78.03,19383.0,76.9629,76.9629,76.8544,76.9333,19383.0
2024-01-10 14:30:00,78.04,78.07,77.97,78.05,14113.0,76.9432,76.9728,76.8742,76.953,14113.0
2024-01-10 15:00:00,78.04,78.05,77.79,77.89,24153.0,76.9432,76.953,76.6967,76.7953,24153.0
2024-01-10 15:30:00,77.86,78.13,77.59,78.11,146344.0,76.7657,77.0319,76.4995,77.0122,146344.0
2024-01-11 09:30:00,78.23,78.25,77.59,77.86,19628.0,77.1305,77.1502,76.4995,76.7657,19628.0
2024-01-11 10:00:00,77.9,77.92,77.44,77.67,17056.0,76.8051,76.8249,76.3516,76.5784,17056.0
2024-01-11 10:30:00,77.69,77.73,77.64,77.64,12328.0,76.5981,76.6375,76.5488,76.5488,12328.0
2024-01-11 11:00:00,77.59,77.72,77.5,77.6,11352.0,76.4995,76.6277,76.4108,76.5094,11352.0
2024-01-11 11:30:00,77.58,77.6,77.4,77.48,9107.0,76.4896,76.5094,76.3122,76.391,9107.0
2024-01-11 12:00:00,77.44,77.49,77.33,77.42,10337.0,76.3516,76.4009,76.2432,76.3319,10337.0
2024-01-11 12:30:00,77.4,77.44,77.31,77.32,9729.0,76.3122,76.3516,76.2234,76.2333,9729.0
2024-01-11 13:00:00,77.37,77.55,77.36,77.53,16828.0,76.2826,76.4601,76.2727,76.4403,16828.0
2024-01-11 13:30:00,77.51,77.71,77.49,77.7,8313.0,76.4206,76.6178,76.4009,76.608,8313.0
2024-01-11 14:00:00,77.7,77.72,77.54,77.61,5112.0,76.608,76.6277,76.4502,76.5192,5112.0
2024-01-11 14:30:00,77.61,77.68,77.56,77.68,11417.0,76.5192,76.5882,76.4699,76.5882,11417.0
2024-01-11 15:00:00,77.68,77.92,77.65,77.91,9833.0,76.5882,76.8249,76.5587,76.815,9833.0
2024-01-11 15:30:00,77.91,78.14,77.85,78.01,68544.0,76.815,77.0418,76.7558,76.9136,68544.0
2024-01-12 09:30:00,78.66,79.07,78.55,78.95,15381.0,77.5545,77.9587,77.446,77.8404,15381.0
2024-01-12 10:00:00,79.0,79.09,78.75,79.05,12019.0,77.8897,77.9784,77.6432,77.939,12019.0
2024-01-12 10:30:00,79.05,79.47,79.05,79.2,44807.0,77.939,78.3531,77.939,78.0869,44807.0
2024-01-12 11:00:00,79.18,79.44,79.18,79.42,18262.0,78.0672,78.3235,78.0672,78.3038,18262.0
2024-01-12 11:30:00,79.46,79.57,79.37,79.54,12675.0,78.3432,78.4517,78.2545,78.4221,12675.0
2024-01-12 12:00:00,79.52,79.64,79.47,79.61,9393.0,78.4024,78.5207,78.3531,78.4911,9393.0
2024-01-12 12:30:00,79.59,79.75,79.5,79.69,10135.0,78.4714,78.6291,78.3827,78.57,10135.0
2024-01-12 13:00:00,79.72,79.78,79.68,79.7,10184.0,78.5996,78.6587,78.5601,78.5798,10184.0
2024-01-12 13:30:00,79.7,79.81,79.6,79.77,13605.0,78.5798,78.6883,78.4813,78.6489,13605.0
2024-01-12 14:00:00,79.75,79.79,79.67,79.77,8213.0,78.6291,78.6686,78.5503,78.6489,8213.0
2024-01-12 14:30:00,79.77,79.82,79.7,79.82,7898.0,78.6489,78.6982,78.5798,78.6982,7898.0
2024-01-12 15:00:00,79.83,79.9,79.76,79.84,15795.0,78.708,78.777,78.639,78.7179,15795.0
2024-01-12 15:30:00,79.83,80.1,79.83,79.96,84650.0,78.708,78.9742,78.708,78.8362,84650.0
2024-01-16 09:30:00,79.71,79.95,79.55,79.8,11551.0,78.5897,78.8263,78.432,78.6784,11551.0
2024-01-16 10:00:00,79.72,79.96,79.54,79.65,11607.0,78.5996,78.8362,78.4221,78.5305,11607.0
2024-01-16 10:30:00,79.64,79.71,79.29,79.33,11590.0,78.5207,78.5897,78.1756,78.215,11590.0
2024-01-16 11:00:00,79.29,79.42,79.18,79.33,5483.0,78.1756,78.3038,78.0672,78.215,5483.0
2024-01-16 11:30:00,79.31,79.46,79.25,79.26,8849.0,78.1953,78.3432,78.1362,78.146,8849.0
2024-01-16 12:00:00,79.25,79.3,79.07,79.1,5386.0,78.1362,78.1855,77.9587,77.9883,5386.0
2024-01-16 12:30:00,79.06,79.21,78.99,78.99,13966.0,77.9488,78.0967,77.8798,77.8798,13966.0
2024-01-16 13:00:00,78.95,79.39,78.95,79.39,4795.0,77.8404,78.2742,77.8404,78.2742,4795.0
2024-01-16 13:30:00,79.38,79.39,78.98,79.06,11050.0,78.2643,78.2742,77.87,77.9488,11050.0
2024-01-16 14:00:00,79.06,79.07,78.75,78.91,6169.0,77.9488,77.9587,77.6432,77.8009,6169.0
2024-01-16 14:30:00,78.91,79.16,78.9,79.15,10220.0,77.8009,78.0474,77.7911,78.0376,10220.0
2024-01-16 15:00:00,79.16,79.19,79.06,79.19,15638.0,78.0474,78.077,77.9488,78.077,15638.0
2024-01-16 15:30:00,79.21,79.58,79.1,79.5,84372.0,78.0967,78.4615,77.9883,78.3827,84372.0
2024-01-17 09:30:00,79.2,79.96,79.2,79.82,15474.0,78.0869,78.8362,78.0869,78.6982,15474.0
2024-01-17 10:00:00,79.85,79.93,79.47,79.68,8883.0,78.7277,78.8066,78.3531,78.5601,8883.0
2024-01-17 10:30:00,79.65,79.81,79.62,79.81,11539.0,78.5305,78.6883,78.501,78.6883,11539.0
2024-01-17 11:00:00,79.81,80.09,79.81,79.95,13755.0,78.6883,78.9644,78.6883,78.8263,13755.0
2024-01-17 11:30:00,79.97,80.07,79.95,80.06,7072.0,78.8461,78.9446,78.8263,78.9348,7072.0
2024-01-17 12:00:00,80.07,80.11,79.82,79.87,10935.0,78.9446,78.9841,78.6982,78.7475,10935.0
2024-01-17 12:30:00,79.86,79.86,79.62,79.63,6548.0,78.7376,78.7376,78.501,78.5108,6548.0
2024-01-17 13:00:00,79.64,79.76,79.58,79.59,2707.0,78.5207,78.639,78.4615,78.4714,2707.0
2024-01-17 13:30:00,79.58,79.58,79.39,79.49,6115.0,78.4615,78.4615,78.2742,78.3728,6115.0
2024-01-17 14:00:00,79.49,79.51,79.31,79.38,6670.0,78.3728,78.3925,78.1953,78.2643,6670.0
2024-01-17 14:30:00,79.38,79.41,79.15,79.21,10034.0,78.2643,78.2939,78.0376,78.0967,10034.0
2024-01-17 15:00:00,79.24,79.26,79.01,79.02,4507.0,78.1263,78.146,77.8995,77.9094,4507.0
2024-01-17 15:30:00,79.03,79.33,78.99,79.23,30446.0,77.9193,78.215,77.8798,78.1165,30446.0
2024-01-18 09:30:00,79.51,79.65,79.17,79.33,8388.0,78.3925,78.5305,78.0573,78.215,8388.0
2024-01-18 10:00:00,79.29,79.41,79.01,79.12,8228.0,78.1756,78.2939,77.8995,78.008,8228.0
2024-01-18 10:30:00,79.13,79.26,78.89,78.89,8816.0,78.0179,78.146,77.7812,77.7812,8816.0
2024-01-18 11:00:00,78.94,79.1,78.91,79.05,5566.0,77.8305,77.9883,77.8009,77.939,5566.0
2024-01-18 11:30:00,79.03,79.09,78.75,78.77,4936.0,77.9193,77.9784,77.6432,77.6629,4936.0
2024-01-18 12:00:00,78.75,78.8,78.64,78.65,9312.0,77.6432,77.6925,77.5347,77.5446,9312.0
2024-01-18 12:30:00,78.62,78.68,78.5,78.5,10831.0,77.515,77.5742,77.3967,77.3967,10831.0
2024-01-18 13:00:00,78.49,78.69,78.47,78.61,8259.0,77.3869,77.584,77.3671,77.5052,8259.0
2024-01-18 13:30:00,78.62,78.87,78.62,78.86,7312.0,77.515,77.7615,77.515,77.7517,7312.0
2024-01-18 14:00:00,78.88,79.14,78.87,79.12,8602.0,77.7714,78.0277,77.7615,78.008,8602.0
2024-01-18 14:30:00,79.12,79.2,79.04,79.09,20412.0,78.008,78.0869,77.9291,77.9784,20412.0
2024-01-18 15:00:00,79.09,79.2,79.01,79.11,38567.0,77.9784,78.0869,77.8995,77.9981,38567.0
2024-01-18 15:30:00,79.13,79.43,79.13,79.35,50043.0,78.0179,78.3136,78.0179,78.2348,50043.0
2024-01-19 09:30:00,79.75,79.75,78.86,79.23,16534.0,78.6291,78.6291,77.7517,78.1165,16534.0
2024-01-19 10:00:00,79.19,79.27,79.04,79.13,7230.0,78.077,78.1559,77.9291,78.0179,7230.0
2024-01-19 10:30:00,79.15,79.31,79.03,79.16,3863.0,78.0376,78.1953,77.9193,78.0474,3863.0
2024-01-19 11:00:00,79.23,79.44,79.23,79.39,4024.0,78.1165,78.3235,78.1165,78.2742,4024.0
2024-01-19 11:30:00,79.32,79.32,79.25,79.29,3841.0,78.2052,78.2052,78.1362,78.1756,3841.0
2024-01-19 12:00:00,79.28,79.3,79.19,79.29,3924.0,78.1657,78.1855,78.077,78.1756,3924.0
2024-01-19 12:30:00,79.33,79.52,79.28,79.51,4362.0,78.215,78.4024,78.1657,78.3925,4362.0
2024-01-19 13:00:00,79.52,79.68,79.51,79.64,3142.0,78.4024,78.5601,78.3925,78.5207,3142.0
2024-01-19 13:30:00,79.68,79.71,79.62,79.68,3827.0,78.5601,78.5897,78.501,78.5601,3827.0
2024-01-19 14:00:00,79.65,79.76,79.64,79.66,5969.0,78.5305,78.639,78.5207,78.5404,5969.0
2024-01-19 14:30:00,79.67,79.73,79.47,79.51,7380.0,78.5503,78.6094,78.3531,78.3925,7380.0
2024-01-19 15:00:00,79.54,79.54,79.38,79.42,6172.0,78.4221,78.4221,78.2643,78.3038,6172.0
2024-01-19 15:30:00,79.44,79.52,79.32,79.52,45965.0,78.3235,78.4024,78.2052,78.4024,45965.0
2024-01-22 09:30:00,79.74,80.14,79.61,80.04,7607.0,78.6193,79.0137,78.4911,78.9151,7607.0
2024-01-22 10:00:00,80.03,80.3,79.99,80.3,7026.0,78.9052,79.1714,78.8658,79.1714,7026.0
2024-01-22 10:30:00,80.33,80.43,80.21,80.26,6409.0,79.201,79.2996,79.0827,79.132,6409.0
2024-01-22 11:00:00,80.31,80.33,80.13,80.23,7423.0,79.1813,79.201,79.0038,79.1024,7423.0
2024-01-22 11:30:00,80.24,80.3,80.13,80.24,15726.0,79.1123,79.1714,79.0038,79.1123,15726.0
2024-01-22 12:00:00,80.26,80.28,80.14,80.18,4121.0,79.132,79.1517,79.0137,79.0531,4121.0
2024-01-22 12:30:00,80.18,80.18,80.08,80.1,3176.0,79.0531,79.0531,78.9545,78.9742,3176.0
2024-01-22 13:00:00,80.13,80.14,79.94,79.98,6437.0,79.0038,79.0137,78.8165,78.8559,6437.0
2024-01-22 13:30:00,79.97,80.18,79.97,80.12,15290.0,78.8461,79.0531,78.8461,78.9939,15290.0
2024-01-22 14:00:00,80.15,80.21,80.06,80.16,17084.0,79.0235,79.0827,78.9348,79.0334,17084.0
2024-01-22 14:30:00,80.13,80.19,80.09,80.14,7750.0,79.0038,79.063,78.9644,79.0137,7750.0
2024-01-22 15:00:00,80.15,80.22,80.07,80.19,8830.0,79.0235,79.0925,78.9446,79.063,8830.0
2024-01-22 15:30:00,80.18,80.44,80.15,80.25,74196.0,79.0531,79.3094,79.0235,79.1221,74196.0
2024-01-23 09:30:00,80.23,80.73,80.23,80.44,7196.0,79.1024,79.5954,79.1024,79.3094,7196.0
2024-01-23 10:00:00,80.37,80.81,80.25,80.67,13275.0,79.2404,79.6742,79.1221,79.5362,13275.0
2024-01-23 10:30:00,80.65,80.65,80.44,80.46,6863.0,79.5165,79.5165,79.3094,79.3292,6863.0
2024-01-23 11:00:00,80.5,80.63,80.33,80.49,41467.0,79.3686,79.4968,79.201,79.3587,41467.0
2024-01-23 11:30:00,80.51,80.57,80.46,80.55,12051.0,79.3785,79.4376,79.3292,79.4179,12051.0
2024-01-23 12:00:00,80.61,80.61,80.42,80.42,6742.0,79.4771,79.4771,79.2897,79.2897,6742.0
2024-01-23 12:30:00,80.42,80.65,80.42,80.54,6827.0,79.2897,79.5165,79.2897,79.408,6827.0
2024-01-23 13:00:00,80.55,80.59,80.52,80.56,7469.0,79.4179,79.4573,79.3883,79.4278,7469.0
2024-01-23 13:30:00,80.54,80.65,80.48,80.65,5515.0,79.408,79.5165,79.3489,79.5165,5515.0
2024-01-23 14:00:00,80.68,80.81,80.68,80.73,8690.0,79.5461,79.6742,79.5461,79.5954,8690.0
2024-01-23 14:30:00,80.77,80.93,80.68,80.91,9771.0,79.6348,79.7926,79.5461,79.7728,9771.0
2024-01-23 15:00:00,80.93,81.03,80.84,80.95,12052.0,79.7926,79.8912,79.7038,79.8123,12052.0
2024-01-23 15:30:00,80.94,81.13,80.77,81.07,52655.0,79.8024,79.9897,79.6348,79.9306,52655.0
2024-01-24 09:30:00,81.37,81.66,81.17,81.49,9261.0,80.2264,80.5123,80.0292,80.3447,9261.0
2024-01-24 10:00:00,81.55,81.61,81.32,81.39,10454.0,80.4038,80.463,80.1771,80.2461,10454.0
2024-01-24 10:30:00,81.33,81.66,81.32,81.54,13436.0,80.1869,80.5123,80.1771,80.394,13436.0
2024-01-24 11:00:00,81.64,81.69,81.56,81.67,4514.0,80.4926,80.5419,80.4137,80.5222,4514.0
2024-01-24 11:30:00,81.67,81.79,81.64,81.64,9644.0,80.5222,80.6405,80.4926,80.4926,9644.0
2024-01-24 12:00:00,81.65,81.66,81.29,81.4,8643.0,80.5024,80.5123,80.1475,80.256,8643.0
2024-01-24 12:30:00,81.38,81.45,81.35,81.4,2981.0,80.2362,80.3052,80.2067,80.256,2981.0
2024-01-24 13:00:00,81.42,81.42,81.32,81.32,5548.0,80.2757,80.2757,80.1771,80.1771,5548.0
2024-01-24 13:30:00,81.21,81.25,81.13,81.25,3363.0,80.0686,80.1081,79.9897,80.1081,3363.0
2024-01-24 14:00:00,81.22,81.23,80.96,80.96,12782.0,80.0785,80.0883,79.8221,79.8221,12782.0
2024-01-24 14:30:00,80.95,81.02,80.85,80.93,8841.0,79.8123,79.8813,79.7137,79.7926,8841.0
2024-01-24 15:00:00,80.94,80.94,80.73,80.86,7372.0,79.8024,79.8024,79.5954,79.7235,7372.0
2024-01-24 15:30:00,80.83,81.08,80.78,80.78,37743.0,79.694,79.9404,79.6447,79.6447,37743.0
2024-01-25 09:30:00,81.25,81.41,81.02,81.22,7699.0,80.1081,80.2658,79.8813,80.0785,7699.0
2024-01-25 10:00:00,81.22,81.22,80.84,80.93,18687.0,80.0785,80.0785,79.7038,79.7926,18687.0
2024-01-25 10:30:00,80.94,80.94,80.5,80.52,14340.0,79.8024,79.8024,79.3686,79.3883,14340.0
2024-01-25 11:00:00,80.61,80.65,80.48,80.65,8554.0,79.4771,79.5165,79.3489,79.5165,8554.0
2024-01-25 11:30:00,80.7,81.05,80.64,81.0,13058.0,79.5658,79.9109,79.5066,79.8616,13058.0
2024-01-25 12:00:00,81.03,81.13,80.98,81.09,7497.0,79.8912,79.9897,79.8419,79.9503,7497.0
2024-01-25 12:30:00,81.16,81.21,81.05,81.2,6066.0,80.0193,80.0686,79.9109,80.0588,6066.0
2024-01-25 13:00:00,81.28,81.37,81.25,81.26,5748.0,80.1376,80.2264,80.1081,80.1179,5748.0
2024-01-25 13:30:00,81.24,81.33,81.2,81.33,11801.0,80.0982,80.1869,80.0588,80.1869,11801.0
2024-01-25 14:00:00,81.31,81.41,81.29,81.36,11388.0,80.1672,80.2658,80.1475,80.2165,11388.0
2024-01-25 14:30:00,81.39,81.43,81.22,81.28,33856.0,80.2461,80.2855,80.0785,80.1376,33856.0
2024-01-25 15:00:00,81.27,81.38,81.18,81.36,8603.0,80.1278,80.2362,80.039,80.2165,8603.0
2024-01-25 15:30:00,81.36,81.57,81.31,81.42,84941.0,80.2165,80.4236,80.1672,80.2757,84941.0
2024-01-26 09:30:00,81.67,82.19,81.65,81.9,8783.0,80.5222,81.0348,80.5024,80.7489,8783.0
2024-01-26 10:00:00,81.82,82.13,81.77,81.92,14603.0,80.67,80.9757,80.6208,80.7686,14603.0
2024-01-26 10:30:00,81.87,82.33,81.87,82.18,9773.0,80.7193,81.1729,80.7193,81.025,9773.0
2024-01-26 11:00:00,82.1,82.18,81.91,81.93,4715.0,80.9461,81.025,80.7588,80.7785,4715.0
2024-01-26 11:30:00,81.95,81.98,81.85,81.9,6513.0,80.7982,80.8278,80.6996,80.7489,6513.0
2024-01-26 12:00:00,81.92,81.97,81.77,81.85,3854.0,80.7686,80.8179,80.6208,80.6996,3854.0
2024-01-26 12:30:00,81.81,81.81,81.6,81.64,5293.0,80.6602,80.6602,80.4531,80.4926,5293.0
2024-01-26 13:00:00,81.64,81.64,81.54,81.56,4496.0,80.4926,80.4926,80.394,80.4137,4496.0
2024-01-26 13:30:00,81.56,81.57,81.38,81.49,5139.0,80.4137,80.4236,80.2362,80.3447,5139.0
2024-01-26 14:00:00,81.52,81.59,81.49,81.58,8744.0,80.3743,80.4433,80.3447,80.4334,8744.0
2024-01-26 14:30:00,81.67,81.83,81.6,81.83,9771.0,80.5222,80.6799,80.4531,80.6799,9771.0
2024-01-26 15:00:00,81.8,81.89,81.78,81.83,23608.0,80.6503,80.7391,80.6306,80.6799,23608.0
2024-01-26 15:30:00,81.89,82.07,81.85,81.92,46118.0,80.7391,80.9165,80.6996,80.7686,46118.0
2024-01-29 09:30:00,82.07,82.44,81.91,82.09,6437.0,80.9165,81.2813,80.7588,80.9363,6437.0
2024-01-29 10:00:00,82.0,82.02,81.77,81.77,6006.0,80.8475,80.8672,80.6208,80.6208,6006.0
2024-01-29 10:30:00,81.75,81.75,81.48,81.6,6752.0,80.601,80.601,80.3348,80.4531,6752.0
2024-01-29 11:00:00,81.69,81.76,81.57,81.76,6152.0,80.5419,80.6109,80.4236,80.6109,6152.0
2024-01-29 11:30:00,81.77,81.81,81.71,81.72,5238.0,80.6208,80.6602,80.5616,80.5715,5238.0
2024-01-29 12:00:00,81.7,81.87,81.68,81.81,17721.0,80.5517,80.7193,80.532,80.6602,17721.0
2024-01-29 12:30:00,81.84,81.93,81.82,81.86,7512.0,80.6898,80.7785,80.67,80.7095,7512.0
2024-01-29 13:00:00,81.83,81.85,81.74,81.83,6658.0,80.6799,80.6996,80.5912,80.6799,6658.0
2024-01-29 13:30:00,81.84,81.86,81.66,81.71,6926.0,80.6898,80.7095,80.5123,80.5616,6926.0
2024-01-29 14:00:00,81.7,81.77,81.66,81.76,7381.0,80.5517,80.6208,80.5123,80.6109,7381.0
2024-01-29 14:30:00,81.8,81.93,81.8,81.93,5982.0,80.6503,80.7785,80.6503,80.7785,5982.0
2024-01-29 15:00:00,81.99,82.09,81.91,81.95,11110.0,80.8377,80.9363,80.7588,80.7982,11110.0
2024-01-29 15:30:00,81.95,82.49,81.95,82.49,61807.0,80.7982,81.3306,80.7982,81.3306,61807.0
2024-01-30 09:30:00,82.59,82.61,82.3,82.31,26006.0,81.4292,81.4489,81.1433,81.1532,26006.0
2024-01-30 10:00:00,82.31,82.46,82.2,82.45,7341.0,81.1532,81.3011,81.0447,81.2912,7341.0
2024-01-30 10:30:00,82.47,82.85,82.39,82.83,8300.0,81.3109,81.6856,81.232,81.6659,8300.0
2024-01-30 11:00:00,82.84,83.0,82.79,82.95,6991.0,81.6757,81.8335,81.6264,81.7842,6991.0
2024-01-30 11:30:00,82.97,83.18,82.94,83.15,28595.0,81.8039,82.0109,81.7743,81.9814,28595.0
2024-01-30 12:00:00,83.15,83.26,83.0,83.1,93208.0,81.9814,82.0898,81.8335,81.9321,93208.0
2024-01-30 12:30:00,83.1,83.14,82.54,82.65,137020.0,81.9321,81.9715,81.3799,81.4884,137020.0
2024-01-30 13:00:00,82.72,82.72,82.44,82.58,37012.0,81.5574,81.5574,81.2813,81.4194,37012.0
2024-01-30 13:30:00,82.57,82.82,82.53,82.71,34389.0,81.4095,81.656,81.3701,81.5475,34389.0
2024-01-30 14:00:00,82.71,82.75,82.6,82.73,8047.0,81.5475,81.587,81.4391,81.5673,8047.0
2024-01-30 14:30:00,82.75,82.9,82.67,82.77,40865.0,81.587,81.7349,81.5081,81.6067,40865.0
2024-01-30 15:00:00,82.79,82.81,82.7,82.81,11539.0,81.6264,81.6461,81.5377,81.6461,11539.0
2024-01-30 15:30:00,82.89,83.03,82.78,82.91,88031.0,81.725,81.863,81.6166,81.7447,88031.0
2024-01-31 09:30:00,83.18,83.43,82.2,82.48,19420.0,82.0109,82.2574,81.0447,81.3208,19420.0
2024-01-31 10:00:00,82.49,82.64,82.18,82.29,18421.0,81.3306,81.4785,81.025,81.1334,18421.0
2024-01-31 10:30:00,82.29,82.37,82.06,82.3,11155.0,81.1334,81.2123,80.9067,81.1433,11155.0
2024-01-31 11:00:00,82.33,82.92,82.32,82.9,27855.0,81.1729,81.7546,81.163,81.7349,27855.0
2024-01-31 11:30:00,82.95,82.97,82.67,82.87,5630.0,81.7842,81.8039,81.5081,81.7053,5630.0
2024-01-31 12:00:00,82.9,83.0,82.86,82.93,9376.0,81.7349,81.8335,81.6954,81.7644,9376.0
2024-01-31 12:30:00,82.94,82.95,82.77,82.89,26118.0,81.7743,81.7842,81.6067,81.725,26118.0
2024-01-31 13:00:00,82.89,82.89,82.6,82.66,20709.0,81.725,81.725,81.4391,81.4982,20709.0
2024-01-31 13:30:00,82.67,82.75,82.64,82.66,22223.0,81.5081,81.587,81.4785,81.4982,22223.0
2024-01-31 14:00:00,82.67,82.67,82.33,82.42,8286.0,81.5081,81.5081,81.1729,81.2616,8286.0
2024-01-31 14:30:00,82.47,82.61,82.16,82.2,42566.0,81.3109,81.4489,81.0053,81.0447,42566.0
2024-01-31 15:00:00,82.17,82.25,81.89,82.07,26053.0,81.0151,81.094,80.7391,80.9165,26053.0
2024-01-31 15:30:00,82.06,82.07,81.48,81.48,130168.0,80.9067,80.9165,80.3348,80.3348,130168.0
2024-02-01 09:30:00,81.85,82.05,81.43,81.79,17286.0,80.6996,80.8968,80.2855,80.6405,17286.0
2024-02-01 10:00:00,81.74,81.74,81.4,81.69,43348.0,80.5912,80.5912,80.256,80.5419,43348.0
2024-02-01 10:30:00,81.7,82.16,81.67,81.91,25064.0,80.5517,81.0053,80.5222,80.7588,25064.0
2024-02-01 11:00:00,81.88,82.34,81.7,82.34,16016.0,80.7292,81.1827,80.5517,81.1827,16016.0
2024-02-01 11:30:00,82.35,82.59,82.23,82.33,11660.0,81.1926,81.4292,81.0743,81.1729,11660.0
2024-02-01 12:00:00,82.37,82.6,82.37,82.55,9225.0,81.2123,81.4391,81.2123,81.3898,9225.0
2024-02-01 12:30:00,82.65,82.75,82.57,82.57,9473.0,81.4884,81.587,81.4095,81.4095,9473.0
2024-02-01 13:00:00,82.55,82.6,82.32,82.55,5895.0,81.3898,81.4391,81.163,81.3898,5895.0
2024-02-01 13:30:00,82.66,82.82,82.66,82.81,5819.0,81.4982,81.656,81.4982,81.6461,5819.0
2024-02-01 14:00:00,82.79,82.97,82.78,82.96,9467.0,81.6264,81.8039,81.6166,81.794,9467.0
2024-02-01 14:30:00,82.99,83.17,82.94,83.12,9221.0,81.8236,82.0011,81.7743,81.9518,9221.0
2024-02-01 15:00:00,83.15,83.43,83.13,83.42,16663.0,81.9814,82.2574,81.9616,82.2476,16663.0
2024-02-01 15:30:00,83.46,83.57,83.32,83.53,53545.0,82.287,82.3955,82.149,82.356,53545.0
2024-02-02 09:30:00,83.14,83.27,82.84,83.02,9156.0,81.9715,82.0997,81.6757,81.8532,9156.0
2024-02-02 10:00:00,82.91,82.94,82.28,82.28,7313.0,81.7447,81.7743,81.1236,81.1236,7313.0
2024-02-02 10:30:00,82.38,82.38,81.89,82.07,28654.0,81.2222,81.2222,80.7391,80.9165,28654.0
2024-02-02 11:00:00,82.09,82.25,81.97,82.25,6910.0,80.9363,81.094,80.8179,81.094,6910.0
2024-02-02 11:30:00,82.24,82.34,82.12,82.15,5958.0,81.0841,81.1827,80.9658,80.9954,5958.0
2024-02-02 12:00:00,82.18,82.25,82.09,82.25,10035.0,81.025,81.094,80.9363,81.094,10035.0
2024-02-02 12:30:00,82.23,82.34,81.87,82.15,13933.0,81.0743,81.1827,80.7193,80.9954,13933.0
2024-02-02 13:00:00,82.21,82.46,82.21,82.43,8990.0,81.0546,81.3011,81.0546,81.2715,8990.0
2024-02-02 13:30:00,82.39,82.46,82.25,82.42,17474.0,81.232,81.3011,81.094,81.2616,17474.0
2024-02-02 14:00:00,82.41,82.63,82.41,82.63,15378.0,81.2518,81.4687,81.2518,81.4687,15378.0
2024-02-02 14:30:00,82.65,82.92,82.63,82.92,6000.0,81.4884,81.7546,81.4687,81.7546,6000.0
2024-02-02 15:00:00,82.94,83.23,82.88,83.23,7765.0,81.7743,82.0602,81.7152,82.0602,7765.0
2024-02-02 15:30:00,83.26,83.26,82.93,83.21,38580.0,82.0898,82.0898,81.7644,82.0405,38580.0
2024-02-05 09:30:00,82.79,82.79,82.37,82.38,9565.0,81.6264,81.6264,81.2123,81.2222,9565.0
2024-02-05 10:00:00,82.19,82.2,81.68,81.99,12556.0,81.0348,81.0447,80.532,80.8377,12556.0
2024-02-05 10:30:00,81.98,81.98,81.77,81.8,8774.0,80.8278,80.8278,80.6208,80.6503,8774.0
2024-02-05 11:00:00,81.79,81.97,81.66,81.91,10970.0,80.6405,80.8179,80.5123,80.7588,10970.0
2024-02-05 11:30:00,81.91,82.07,81.9,82.01,5780.0,80.7588,80.9165,80.7489,80.8574,5780.0
2024-02-05 12:00:00,81.99,82.25,81.98,82.23,5862.0,80.8377,81.094,80.8278,81.0743,5862.0
2024-02-05 12:30:00,82.23,82.33,82.21,82.26,25010.0,81.0743,81.1729,81.0546,81.1039,25010.0
2024-02-05 13:00:00,82.25,82.38,82.21,82.23,21585.0,81.094,81.2222,81.0546,81.0743,21585.0
2024-02-05 13:30:00,82.26,82.48,82.26,82.37,21026.0,81.1039,81.3208,81.1039,81.2123,21026.0
2024-02-05 14:00:00,82.38,82.48,82.3,82.43,12818.0,81.2222,81.3208,81.1433,81.2715,12818.0
2024-02-05 14:30:00,82.45,82.63,82.28,82.6,15415.0,81.2912,81.4687,81.1236,81.4391,15415.0
2024-02-05 15:00:00,82.61,82.82,82.31,82.78,11058.0,81.4489,81.656,81.1532,81.6166,11058.0
2024-02-05 15:30:00,82.81,82.92,82.77,82.84,33512.0,81.6461,81.7546,81.6067,81.6757,33512.0
2024-02-06 09:30:00,83.14,83.23,82.79,82.96,7949.0,81.9715,82.0602,81.6264,81.794,7949.0
2024-02-06 10:00:00,82.88,83.31,82.88,83.25,7685.0,81.7152,82.1391,81.7152,82.08,7685.0
2024-02-06 10:30:00,83.3,83.53,83.12,83.4,7236.0,82.1292,82.356,81.9518,82.2278,7236.0
2024-02-06 11:00:00,83.39,83.62,83.37,83.49,4912.0,82.218,82.4448,82.1983,82.3166,4912.0
2024-02-06 11:30:00,83.49,83.51,83.27,83.34,7531.0,82.3166,82.3363,82.0997,82.1687,7531.0
2024-02-06 12:00:00,83.38,83.62,83.36,83.62,6977.0,82.2081,82.4448,82.1884,82.4448,6977.0
2024-02-06 12:30:00,83.63,83.64,83.52,83.57,4507.0,82.4546,82.4645,82.3462,82.3955,4507.0
2024-02-06 13:00:00,83.58,83.62,83.53,83.6,2546.0,82.4053,82.4448,82.356,82.425,2546.0
2024-02-06 13:30:00,83.64,83.66,83.56,83.6,7139.0,82.4645,82.4842,82.3856,82.425,7139.0
2024-02-06 14:00:00,83.57,83.57,83.07,83.07,8665.0,82.3955,82.3955,81.9025,81.9025,8665.0
2024-02-06 14:30:00,83.08,83.11,82.9,83.02,8293.0,81.9123,81.9419,81.7349,81.8532,8293.0
2024-02-06 15:00:00,83.01,83.21,83.01,83.15,9271.0,81.8433,82.0405,81.8433,81.9814,9271.0
2024-02-06 15:30:00,83.13,83.17,82.94,83.01,44998.0,81.9616,82.0011,81.7743,81.8433,44998.0
2024-02-07 09:30:00,83.21,83.4,82.96,83.26,16807.0,82.0405,82.2278,81.794,82.0898,16807.0
2024-02-07 10:00:00,83.19,83.58,83.15,83.5,11886.0,82.0208,82.4053,81.9814,82.3264,11886.0
2024-02-07 10:30:00,83.52,83.87,83.42,83.87,18758.0,82.3462,82.6912,82.2476,82.6912,18758.0
2024-02-07 11:00:00,83.9,83.91,83.71,83.78,10732.0,82.7208,82.7307,82.5335,82.6025,10732.0
2024-02-07 11:30:00,83.83,84.09,83.78,84.07,11713.0,82.6518,82.9081,82.6025,82.8884,11713.0
2024-02-07 12:00:00,84.08,84.25,83.97,84.25,5663.0,82.8983,83.0659,82.7898,83.0659,5663.0
2024-02-07 12:30:00,84.24,84.37,84.2,84.34,3869.0,83.056,83.1842,83.0166,83.1546,3869.0
2024-02-07 13:00:00,84.32,84.38,84.11,84.11,6953.0,83.1349,83.1941,82.9279,82.9279,6953.0
2024-02-07 13:30:00,84.13,84.13,83.86,83.98,10536.0,82.9476,82.9476,82.6814,82.7997,10536.0
2024-02-07 14:00:00,84.01,84.17,83.99,84.16,8419.0,82.8293,82.987,82.8096,82.9772,8419.0
2024-02-07 14:30:00,84.17,84.2,84.06,84.19,5954.0,82.987,83.0166,82.8786,83.0067,5954.0
2024-02-07 15:00:00,84.2,84.2,83.98,84.05,7375.0,83.0166,83.0166,82.7997,82.8687,7375.0
2024-02-07 15:30:00,84.04,84.04,83.73,83.95,31925.0,82.8588,82.8588,82.5532,82.7701,31925.0
2024-02-08 09:30:00,83.82,84.17,83.82,84.04,12388.0,82.6419,82.987,82.6419,82.8588,12388.0
2024-02-08 10:00:00,84.09,84.17,83.68,83.73,11662.0,82.9081,82.987,82.5039,82.5532,11662.0
2024-02-08 10:30:00,83.67,83.75,83.33,83.39,8735.0,82.494,82.5729,82.1588,82.218,8735.0
2024-02-08 11:00:00,83.39,83.47,83.26,83.41,14620.0,82.218,82.2969,82.0898,82.2377,14620.0
2024-02-08 11:30:00,83.41,83.92,83.4,83.9,10089.0,82.2377,82.7405,82.2278,82.7208,10089.0
2024-02-08 12:00:00,83.89,84.01,83.82,84.0,7406.0,82.711,82.8293,82.6419,82.8194,7406.0
2024-02-08 12:30:00,84.01,84.02,83.88,83.89,9600.0,82.8293,82.8391,82.7011,82.711,9600.0
2024-02-08 13:00:00,83.89,83.97,83.82,83.83,5278.0,82.711,82.7898,82.6419,82.6518,5278.0
2024-02-08 13:30:00,83.83,83.91,83.83,83.9,4144.0,82.6518,82.7307,82.6518,82.7208,4144.0
2024-02-08 14:00:00,83.92,83.99,83.92,83.92,6368.0,82.7405,82.8096,82.7405,82.7405,6368.0
2024-02-08 14:30:00,83.92,83.95,83.81,83.92,4781.0,82.7405,82.7701,82.6321,82.7405,4781.0
2024-02-08 15:00:00,83.92,83.92,83.81,83.88,7196.0,82.7405,82.7405,82.6321,82.7011,7196.0
2024-02-08 15:30:00,83.88,83.92,83.76,83.84,32863.0,82.7011,82.7405,82.5828,82.6617,32863.0
2024-02-09 09:30:00,84.21,84.21,83.6,84.05,28307.0,83.0265,83.0265,82.425,82.8687,28307.0
2024-02-09 10:00:00,84.04,84.41,84.03,84.36,5005.0,82.8588,83.2236,82.849,83.1744,5005.0
2024-02-09 10:30:00,84.36,84.5,84.29,84.42,10190.0,83.1744,83.3124,83.1053,83.2335,10190.0
2024-02-09 11:00:00,84.38,84.64,84.37,84.56,19521.0,83.1941,83.4504,83.1842,83.3715,19521.0
2024-02-09 11:30:00,84.55,84.86,84.5,84.65,11563.0,83.3617,83.6673,83.3124,83.4603,11563.0
2024-02-09 12:00:00,84.66,84.76,84.63,84.74,6191.0,83.4701,83.5687,83.4406,83.549,6191.0
2024-02-09 12:30:00,84.82,84.96,84.75,84.95,16518.0,83.6279,83.7659,83.5589,83.7561,16518.0
2024-02-09 13:00:00,84.93,85.13,84.91,85.13,5867.0,83.7363,83.9335,83.7166,83.9335,5867.0
2024-02-09 13:30:00,85.13,85.13,84.95,85.1,4390.0,83.9335,83.9335,83.7561,83.904,4390.0
2024-02-09 14:00:00,85.15,85.3,85.13,85.3,7582.0,83.9532,84.1011,83.9335,84.1011,7582.0
2024-02-09 14:30:00,85.31,85.33,85.27,85.29,6040.0,84.111,84.1307,84.0716,84.0913,6040.0
2024-02-09 15:00:00,85.23,85.45,85.18,85.31,14403.0,84.0321,84.249,83.9828,84.111,14403.0
2024-02-09 15:30:00,85.32,85.38,85.13,85.18,56544.0,84.1209,84.18,83.9335,83.9828,56544.0
2024-02-12 09:30:00,85.18,86.15,85.18,85.81,32114.0,83.9828,84.9392,83.9828,84.604,32114.0
2024-02-12 10:00:00,85.87,85.89,85.49,85.66,29096.0,84.6631,84.6828,84.2885,84.4561,29096.0
2024-02-12 10:30:00,85.67,85.7,85.35,85.45,11832.0,84.4659,84.4955,84.1504,84.249,11832.0
2024-02-12 11:00:00,85.47,85.57,85.46,85.5,7941.0,84.2688,84.3673,84.2589,84.2983,7941.0
2024-02-12 11:30:00,85.48,85.67,85.47,85.61,28696.0,84.2786,84.4659,84.2688,84.4068,28696.0
2024-02-12 12:00:00,85.62,85.68,85.48,85.64,13927.0,84.4166,84.4758,84.2786,84.4364,13927.0
2024-02-12 12:30:00,85.59,85.71,85.54,85.7,5337.0,84.3871,84.5054,84.3378,84.4955,5337.0
2024-02-12 13:00:00,85.68,85.69,85.61,85.65,5237.0,84.4758,84.4857,84.4068,84.4462,5237.0
2024-02-12 13:30:00,85.65,85.7,85.57,85.57,3546.0,84.4462,84.4955,84.3673,84.3673,3546.0
2024-02-12 14:00:00,85.54,85.59,85.3,85.47,6534.0,84.3378,84.3871,84.1011,84.2688,6534.0
2024-02-12 14:30:00,85.48,85.55,85.41,85.47,5501.0,84.2786,84.3476,84.2096,84.2688,5501.0
2024-02-12 15:00:00,85.46,85.53,85.17,85.17,7815.0,84.2589,84.3279,83.973,83.973,7815.0
2024-02-12 15:30:00,85.18,85.18,84.94,84.96,37482.0,83.9828,83.9828,83.7462,83.7659,37482.0
2024-02-13 09:30:00,84.47,85.61,83.79,83.84,19167.0,83.2828,84.4068,82.6124,82.6617,19167.0
2024-02-13 10:00:00,83.81,84.24,83.71,84.24,18736.0,82.6321,83.056,82.5335,83.056,18736.0
2024-02-13 10:30:00,84.24,84.66,84.24,84.65,16782.0,83.056,83.4701,83.056,83.4603,16782.0
2024-02-13 11:00:00,84.64,84.83,84.59,84.65,24893.0,83.4504,83.6377,83.4011,83.4603,24893.0
2024-02-13 11:30:00,84.68,85.03,84.67,84.95,9934.0,83.4899,83.8349,83.48,83.7561,9934.0
2024-02-13 12:00:00,84.92,84.94,84.77,84.78,9430.0,83.7265,83.7462,83.5786,83.5884,9430.0
2024-02-13 12:30:00,84.79,84.97,84.74,84.76,9371.0,83.5983,83.7758,83.549,83.5687,9371.0
2024-02-13 13:00:00,84.75,84.75,84.52,84.6,6844.0,83.5589,83.5589,83.3321,83.411,6844.0
2024-02-13 13:30:00,84.58,84.58,84.44,84.51,7967.0,83.3913,83.3913,83.2532,83.3222,7967.0
2024-02-13 14:00:00,84.52,84.52,84.27,84.41,7774.0,83.3321,83.3321,83.0856,83.2236,7774.0
2024-02-13 14:30:00,84.38,84.41,84.07,84.07,8112.0,83.1941,83.2236,82.8884,82.8884,8112.0
2024-02-13 15:00:00,84.07,84.08,83.91,84.08,12243.0,82.8884,82.8983,82.7307,82.8983,12243.0
2024-02-13 15:30:00,84.06,84.28,83.97,84.25,65844.0,82.8786,83.0955,82.7898,83.0659,65844.0
2024-02-14 09:30:00,85.21,85.48,84.68,85.42,11070.0,84.0124,84.2786,83.4899,84.2195,11070.0
2024-02-14 10:00:00,85.38,85.52,85.19,85.19,6265.0,84.18,84.318,83.9927,83.9927,6265.0
2024-02-14 10:30:00,85.18,85.31,85.01,85.05,7020.0,83.9828,84.111,83.8152,83.8547,7020.0
2024-02-14 11:00:00,85.02,85.37,84.98,85.37,8784.0,83.8251,84.1702,83.7856,84.1702,8784.0
2024-02-14 11:30:00,85.34,85.37,85.19,85.25,11780.0,84.1406,84.1702,83.9927,84.0518,11780.0
2024-02-14 12:00:00,85.22,85.43,85.14,85.43,17094.0,84.0223,84.2293,83.9434,84.2293,17094.0
2024-02-14 12:30:00,85.42,85.8,85.4,85.78,9306.0,84.2195,84.5941,84.1997,84.5744,9306.0
2024-02-14 13:00:00,85.8,85.82,85.59,85.67,10911.0,84.5941,84.6138,84.3871,84.4659,10911.0
2024-02-14 13:30:00,85.75,86.13,85.72,85.95,14533.0,84.5448,84.9195,84.5152,84.742,14533.0
2024-02-14 14:00:00,85.93,86.29,85.74,86.29,11585.0,84.7223,85.0772,84.535,85.0772,11585.0
2024-02-14 14:30:00,86.31,86.59,86.24,86.44,22237.0,85.0969,85.373,85.0279,85.2251,22237.0
2024-02-14 15:00:00,86.49,86.68,86.43,86.66,10707.0,85.2744,85.4617,85.2153,85.442,10707.0
2024-02-14 15:30:00,86.67,86.85,86.54,86.79,55305.0,85.4519,85.6294,85.3237,85.5702,55305.0
2024-02-15 09:30:00,87.01,87.72,87.01,87.48,56710.0,85.7871,86.4871,85.7871,86.2505,56710.0
2024-02-15 10:00:00,87.42,87.63,87.33,87.6,17766.0,86.1913,86.3984,86.1026,86.3688,17766.0
2024-02-15 10:30:00,87.54,87.67,87.4,87.67,14216.0,86.3097,86.4378,86.1716,86.4378,14216.0
2024-02-15 11:00:00,87.65,87.65,87.42,87.47,12760.0,86.4181,86.4181,86.1913,86.2406,12760.0
2024-02-15 11:30:00,87.45,87.5,87.35,87.35,10725.0,86.2209,86.2702,86.1223,86.1223,10725.0
2024-02-15 12:00:00,87.37,87.41,87.26,87.4,4141.0,86.142,86.1815,86.0336,86.1716,4141.0
2024-02-15 12:30:00,87.41,87.41,87.28,87.28,5138.0,86.1815,86.1815,86.0533,86.0533,5138.0
2024-02-15 13:00:00,87.26,87.4,87.2,87.27,16581.0,86.0336,86.1716,85.9744,86.0435,16581.0
2024-02-15 13:30:00,87.28,87.29,86.96,87.13,23187.0,86.0533,86.0632,85.7378,85.9054,23187.0
2024-02-15 14:00:00,87.13,87.35,87.13,87.35,12611.0,85.9054,86.1223,85.9054,86.1223,12611.0
2024-02-15 14:30:00,87.36,87.44,87.32,87.34,19183.0,86.1322,86.2111,86.0927,86.1125,19183.0
2024-02-15 15:00:00,87.35,87.37,87.01,87.02,18067.0,86.1223,86.142,85.7871,85.797,18067.0
2024-02-15 15:30:00,87.02,87.34,86.92,87.21,57828.0,85.797,86.1125,85.6984,85.9843,57828.0
2024-02-16 09:30:00,87.23,87.48,86.96,87.42,9102.0,86.004,86.2505,85.7378,86.1913,9102.0
2024-02-16 10:00:00,87.41,87.85,87.41,87.84,24400.0,86.1815,86.6153,86.1815,86.6054,24400.0
2024-02-16 10:30:00,87.82,87.85,87.47,87.51,28379.0,86.5857,86.6153,86.2406,86.2801,28379.0
2024-02-16 11:00:00,87.51,87.54,87.39,87.45,10197.0,86.2801,86.3097,86.1618,86.2209,10197.0
2024-02-16 11:30:00,87.43,87.58,87.34,87.54,33263.0,86.2012,86.3491,86.1125,86.3097,33263.0
2024-02-16 12:00:00,87.54,88.13,87.54,88.09,34046.0,86.3097,86.8914,86.3097,86.8519,34046.0
2024-02-16 12:30:00,88.12,88.16,87.92,88.0,11260.0,86.8815,86.9209,86.6843,86.7632,11260.0
2024-02-16 13:00:00,87.97,88.06,87.92,88.03,9412.0,86.7336,86.8223,86.6843,86.7928,9412.0
2024-02-16 13:30:00,88.06,88.07,87.98,88.0,17110.0,86.8223,86.8322,86.7435,86.7632,17110.0
2024-02-16 14:00:00,88.0,88.04,87.92,87.95,11034.0,86.7632,86.8026,86.6843,86.7139,11034.0
2024-02-16 14:30:00,87.97,87.98,87.71,87.8,10168.0,86.7336,86.7435,86.4773,86.566,10168.0
2024-02-16 15:00:00,87.82,87.94,87.75,87.93,12326.0,86.5857,86.704,86.5167,86.6942,12326.0
2024-02-16 15:30:00,87.93,88.0,87.62,87.72,66340.0,86.6942,86.7632,86.3885,86.4871,66340.0
2024-02-20 09:30:00,87.71,88.21,87.71,87.92,26806.0,86.4773,86.9702,86.4773,86.6843,26806.0
2024-02-20 10:00:00,87.92,88.39,87.76,88.25,39789.0,86.6843,87.1477,86.5266,87.0097,39789.0
2024-02-20 10:30:00,88.28,88.31,87.97,88.08,26597.0,87.0393,87.0688,86.7336,86.8421,26597.0
2024-02-20 11:00:00,88.07,88.26,87.96,88.02,15380.0,86.8322,87.0195,86.7238,86.7829,15380.0
2024-02-20 11:30:00,88.0,88.02,87.81,87.81,14371.0,86.7632,86.7829,86.5759,86.5759,14371.0
2024-02-20 12:00:00,87.81,87.88,87.73,87.74,12803.0,86.5759,86.6449,86.497,86.5068,12803.0
2024-02-20 12:30:00,87.76,87.84,87.69,87.83,11714.0,86.5266,86.6054,86.4575,86.5956,11714.0
2024-02-20 13:00:00,87.83,87.86,87.63,87.64,12466.0,86.5956,86.6252,86.3984,86.4083,12466.0
2024-02-20 13:30:00,87.64,87.71,87.56,87.65,12604.0,86.4083,86.4773,86.3294,86.4181,12604.0
2024-02-20 14:00:00,87.66,87.77,87.62,87.73,12294.0,86.428,86.5364,86.3885,86.497,12294.0
2024-02-20 14:30:00,87.73,87.86,87.68,87.79,8332.0,86.497,86.6252,86.4477,86.5561,8332.0
2024-02-20 15:00:00,87.78,87.78,87.59,87.74,11404.0,86.5463,86.5463,86.359,86.5068,11404.0
2024-02-20 15:30:00,87.75,87.76,87.52,87.74,64289.0,86.5167,86.5266,86.2899,86.5068,64289.0
2024-02-21 09:30:00,87.79,87.96,87.61,87.95,21682.0,86.5561,86.7238,86.3787,86.7139,21682.0
2024-02-21 10:00:00,87.9,88.11,87.77,87.85,26837.0,86.6646,86.8716,86.5364,86.6153,26837.0
2024-02-21 10:30:00,87.88,87.91,87.67,87.78,23038.0,86.6449,86.6745,86.4378,86.5463,23038.0
2024-02-21 11:00:00,87.79,88.23,87.76,88.2,50204.0,86.5561,86.99,86.5266,86.9604,50204.0
2024-02-21 11:30:00,88.19,88.58,88.09,88.26,27782.0,86.9505,87.335,86.8519,87.0195,27782.0
2024-02-21 12:00:00,88.22,88.31,88.11,88.14,9975.0,86.9801,87.0688,86.8716,86.9012,9975.0
2024-02-21 12:30:00,88.12,88.12,87.87,87.98,9693.0,86.8815,86.8815,86.635,86.7435,9693.0
2024-02-21 13:00:00,88.0,88.05,87.92,87.98,10581.0,86.7632,86.8125,86.6843,86.7435,10581.0
2024-02-21 13:30:00,87.99,88.24,87.97,88.2,26387.0,86.7533,86.9998,86.7336,86.9604,26387.0
2024-02-21 14:00:00,88.2,88.22,87.91,88.02,22850.0,86.9604,86.9801,86.6745,86.7829,22850.0
2024-02-21 14:30:00,88.0,88.11,87.88,88.08,31333.0,86.7632,86.8716,86.6449,86.8421,31333.0
2024-02-21 15:00:00,88.09,88.09,87.84,87.9,23243.0,86.8519,86.8519,86.6054,86.6646,23243.0
2024-02-21 15:30:00,87.93,88.64,87.9,88.47,93816.0,86.6942,87.3942,86.6646,87.2266,93816.0
2024-02-22 09:30:00,88.96,89.62,88.75,89.18,21409.0,87.7097,88.3604,87.5027,87.9266,21409.0
2024-02-22 10:00:00,89.21,89.29,88.92,89.19,24623.0,87.9562,88.0351,87.6703,87.9365,24623.0
2024-02-22 10:30:00,89.16,89.17,89.0,89.08,10203.0,87.9069,87.9167,87.7491,87.828,10203.0
2024-02-22 11:00:00,89.08,89.22,88.96,89.19,9995.0,87.828,87.966,87.7097,87.9365,9995.0
2024-02-22 11:30:00,89.18,89.26,89.13,89.17,5594.0,87.9266,88.0055,87.8773,87.9167,5594.0
2024-02-22 12:00:00,89.18,89.46,89.18,89.41,6735.0,87.9266,88.2027,87.9266,88.1534,6735.0
2024-02-22 12:30:00,89.42,89.55,89.42,89.53,11327.0,88.1632,88.2914,88.1632,88.2717,11327.0
2024-02-22 13:00:00,89.5,89.8,89.5,89.79,16455.0,88.2421,88.5379,88.2421,88.528,16455.0
2024-02-22 13:30:00,89.75,89.82,89.65,89.71,9921.0,88.4886,88.5576,88.39,88.4492,9921.0
2024-02-22 14:00:00,89.72,89.96,89.66,89.94,9339.0,88.459,88.6956,88.3999,88.6759,9339.0
2024-02-22 14:30:00,89.88,89.96,89.76,89.76,14851.0,88.6168,88.6956,88.4985,88.4985,14851.0
2024-02-22 15:00:00,89.75,89.98,89.74,89.94,20587.0,88.4886,88.7154,88.4787,88.6759,20587.0
2024-02-22 15:30:00,89.92,90.11,89.77,90.1,65512.0,88.6562,88.8435,88.5083,88.8337,65512.0
2024-02-23 09:30:00,90.21,90.37,90.0,90.04,42140.0,88.9421,89.0999,88.7351,88.7745,42140.0
2024-02-23 10:00:00,90.15,90.18,89.86,89.93,21067.0,88.883,88.9126,88.5971,88.6661,21067.0
2024-02-23 10:30:00,89.89,89.89,89.46,89.62,23360.0,88.6266,88.6266,88.2027,88.3604,23360.0
2024-02-23 11:00:00,89.69,89.73,89.61,89.73,14427.0,88.4294,88.4689,88.3506,88.4689,14427.0
2024-02-23 11:30:00,89.73,89.89,89.7,89.84,13213.0,88.4689,88.6266,88.4393,88.5773,13213.0
2024-02-23 12:00:00,89.85,90.04,89.85,90.01,12629.0,88.5872,88.7745,88.5872,88.7449,12629.0
2024-02-23 12:30:00,90.04,90.23,90.0,90.12,11672.0,88.7745,88.9619,88.7351,88.8534,11672.0
2024-02-23 13:00:00,90.1,90.13,89.96,90.05,11291.0,88.8337,88.8633,88.6956,88.7844,11291.0
2024-02-23 13:30:00,90.03,90.18,89.97,90.0,29417.0,88.7647,88.9126,88.7055,88.7351,29417.0
2024-02-23 14:00:00,90.0,90.11,89.97,90.05,26030.0,88.7351,88.8435,88.7055,88.7844,26030.0
2024-02-23 14:30:00,90.05,90.11,90.01,90.04,10122.0,88.7844,88.8435,88.7449,88.7745,10122.0
2024-02-23 15:00:00,90.04,90.21,90.04,90.06,17027.0,88.7745,88.9421,88.7745,88.7942,17027.0
2024-02-23 15:30:00,90.07,90.07,89.79,89.81,81550.0,88.8041,88.8041,88.528,88.5478,81550.0
2024-02-26 09:30:00,90.07,90.57,89.82,90.22,30161.0,88.8041,89.2971,88.5576,88.952,30161.0
2024-02-26 10:00:00,90.25,90.33,90.07,90.2,21118.0,88.9816,89.0604,88.8041,88.9323,21118.0
2024-02-26 10:30:00,90.2,90.27,90.17,90.22,45158.0,88.9323,89.0013,88.9027,88.952,45158.0
2024-02-26 11:00:00,90.21,90.24,89.97,90.15,29175.0,88.9421,88.9717,88.7055,88.883,29175.0
2024-02-26 11:30:00,90.15,90.2,90.05,90.12,20440.0,88.883,88.9323,88.7844,88.8534,20440.0
2024-02-26 12:00:00,90.06,90.15,90.03,90.15,18908.0,88.7942,88.883,88.7647,88.883,18908.0
2024-02-26 12:30:00,90.15,90.18,89.96,90.13,32256.0,88.883,88.9126,88.6956,88.8633,32256.0
2024-02-26 13:00:00,90.1,90.17,89.87,89.87,40103.0,88.8337,88.9027,88.6069,88.6069,40103.0
2024-02-26 13:30:00,89.79,89.92,89.72,89.91,15250.0,88.528,88.6562,88.459,88.6463,15250.0
2024-02-26 14:00:00,89.9,90.02,89.82,89.96,16690.0,88.6365,88.7548,88.5576,88.6956,16690.0
2024-02-26 14:30:00,90.0,90.1,89.93,90.09,94349.0,88.7351,88.8337,88.6661,88.8238,94349.0
2024-02-26 15:00:00,90.07,90.1,89.87,89.87,209070.0,88.8041,88.8337,88.6069,88.6069,209070.0
2024-02-26 15:30:00,89.9,89.92,89.44,89.91,227957.0,88.6365,88.6562,88.183,88.6463,227957.0
2024-02-27 09:30:00,89.22,89.94,88.87,89.43,25240.0,87.966,88.6759,87.621,88.1731,25240.0
2024-02-27 10:00:00,89.43,89.67,89.18,89.24,20391.0,88.1731,88.4097,87.9266,87.9858,20391.0
2024-02-27 10:30:00,89.25,89.5,89.19,89.19,27067.0,87.9956,88.2421,87.9365,87.9365,27067.0
2024-02-27 11:00:00,89.23,89.33,89.2,89.3,18522.0,87.9759,88.0745,87.9463,88.0449,18522.0
2024-02-27 11:30:00,89.29,89.38,89.22,89.31,43230.0,88.0351,88.1238,87.966,88.0548,43230.0
2024-02-27 12:00:00,89.3,89.4,89.21,89.31,31841.0,88.0449,88.1435,87.9562,88.0548,31841.0
2024-02-27 12:30:00,89.3,89.61,89.29,89.44,91039.0,88.0449,88.3506,88.0351,88.183,91039.0
2024-02-27 13:00:00,89.45,89.58,89.01,89.2,21499.0,88.1928,88.321,87.759,87.9463,21499.0
2024-02-27 13:30:00,89.17,89.3,89.16,89.27,12029.0,87.9167,88.0449,87.9069,88.0153,12029.0
2024-02-27 14:00:00,89.24,89.36,89.07,89.1,23722.0,87.9858,88.1041,87.8182,87.8477,23722.0
2024-02-27 14:30:00,89.08,89.2,88.68,88.98,26233.0,87.828,87.9463,87.4336,87.7294,26233.0
2024-02-27 15:00:00,88.99,89.32,88.96,89.16,36155.0,87.7393,88.0646,87.7097,87.9069,36155.0
2024-02-27 15:30:00,89.18,89.45,89.08,89.34,125344.0,87.9266,88.1928,87.828,88.0844,125344.0
2024-02-28 09:30:00,93.31,96.2,91.95,95.8,106464.0,91.9986,94.8479,90.6577,94.4536,106464.0
2024-02-28 10:00:00,95.63,96.65,95.32,96.06,100611.0,94.286,95.2916,93.9803,94.7099,100611.0
2024-02-28 10:30:00,96.06,96.79,95.11,96.42,92403.0,94.7099,95.4297,93.7733,95.0649,92403.0
2024-02-28 11:00:00,96.31,98.06,96.2,97.99,89135.0,94.9564,96.6818,94.8479,96.6128,89135.0
2024-02-28 11:30:00,98.06,99.7,97.81,99.04,71959.0,96.6818,98.2988,96.4353,97.648,71959.0
2024-02-28 12:00:00,99.09,99.83,98.65,99.42,77746.0,97.6973,98.4269,97.2635,98.0227,77746.0
2024-02-28 12:30:00,99.48,99.98,99.28,99.75,42587.0,98.0818,98.5748,97.8847,98.348,42587.0
2024-02-28 13:00:00,99.76,99.89,99.29,99.32,43966.0,98.3579,98.4861,97.8945,97.9241,43966.0
2024-02-28 13:30:00,99.36,99.63,99.13,99.54,53074.0,97.9635,98.2297,97.7368,98.141,53074.0
2024-02-28 14:00:00,99.5,99.96,99.41,99.91,60274.0,98.1016,98.5551,98.0128,98.5058,60274.0
2024-02-28 14:30:00,99.9,100.92,99.87,100.5,92090.0,98.4959,99.5016,98.4664,99.0875,92090.0
2024-02-28 15:00:00,100.55,101.11,100.36,101.04,64241.0,99.1368,99.6889,98.9495,99.6199,64241.0
2024-02-28 15:30:00,101.02,101.11,100.58,100.77,191893.0,99.6002,99.6889,99.1664,99.3537,191893.0
2024-02-29 09:30:00,102.0,102.92,100.65,100.74,60109.0,100.5664,101.4735,99.2354,99.3241,60109.0
2024-02-29 10:00:00,100.73,101.05,100.11,100.16,32306.0,99.3143,99.6298,98.703,98.7523,32306.0
2024-02-29 10:30:00,100.18,100.75,100.18,100.4,44698.0,98.772,99.334,98.772,98.9889,44698.0
2024-02-29 11:00:00,100.44,100.62,99.72,99.72,61241.0,99.0284,99.2058,98.3185,98.3185,61241.0
2024-02-29 11:30:00,99.69,99.73,98.86,99.06,30079.0,98.2889,98.3283,97.4706,97.6677,30079.0
2024-02-29 12:00:00,99.06,99.77,99.05,99.77,16943.0,97.6677,98.3678,97.6579,98.3678,16943.0
2024-02-29 12:30:00,99.75,100.47,99.72,100.2,30998.0,98.348,99.0579,98.3185,98.7917,30998.0
2024-02-29 13:00:00,100.18,100.66,100.17,100.65,24677.0,98.772,99.2453,98.7621,99.2354,24677.0
2024-02-29 13:30:00,100.67,100.87,100.07,100.35,27267.0,99.2551,99.4523,98.6636,98.9396,27267.0
2024-02-29 14:00:00,100.37,100.42,99.89,99.92,49134.0,98.9593,99.0086,98.4861,98.5157,49134.0
2024-02-29 14:30:00,99.89,100.3,99.8,99.91,58210.0,98.4861,98.8903,98.3973,98.5058,58210.0
2024-02-29 15:00:00,99.82,100.47,99.71,100.46,25422.0,98.4171,99.0579,98.3086,99.0481,25422.0
2024-02-29 15:30:00,100.49,101.38,100.43,100.79,133724.0,99.0776,99.9551,99.0185,99.3734,133724.0
2024-03-01 09:30:00,100.54,101.0,100.12,100.64,19491.0,99.1269,99.5805,98.7128,99.2255,19491.0
2024-03-01 10:00:00,100.97,101.13,100.41,101.0,41557.0,99.5509,99.7087,98.9988,99.5805,41557.0
2024-03-01 10:30:00,101.03,101.59,100.87,101.27,31092.0,99.6101,100.1622,99.4523,99.8467,31092.0
2024-03-01 11:00:00,101.21,101.52,101.18,101.37,24273.0,99.7875,100.0932,99.758,99.9453,24273.0
2024-03-01 11:30:00,101.39,101.75,101.33,101.75,36023.0,99.965,100.3199,99.9058,100.3199,36023.0
2024-03-01 12:00:00,101.75,101.89,101.6,101.6,20308.0,100.3199,100.458,100.172,100.172,20308.0
2024-03-01 12:30:00,101.57,101.69,101.36,101.56,21018.0,100.1425,100.2608,99.9354,100.1326,21018.0
2024-03-01 13:00:00,101.51,101.96,101.47,101.92,20946.0,100.0833,100.527,100.0439,100.4876,20946.0
2024-03-01 13:30:00,101.94,101.94,101.63,101.81,24425.0,100.5073,100.5073,100.2016,100.3791,24425.0
2024-03-01 14:00:00,101.82,102.31,101.82,102.27,18478.0,100.389,100.8721,100.389,100.8326,18478.0
2024-03-01 14:30:00,102.3,102.36,102.17,102.2,22798.0,100.8622,100.9214,100.734,100.7636,22798.0
2024-03-01 15:00:00,102.19,102.33,101.92,102.29,62536.0,100.7538,100.8918,100.4876,100.8524,62536.0
2024-03-01 15:30:00,102.29,102.59,102.13,102.37,169277.0,100.8524,101.1481,100.6946,100.9312,169277.0
2024-03-04 09:30:00,103.06,104.5,102.83,104.5,25258.0,101.6115,103.0313,101.3848,103.0313,25258.0
2024-03-04 10:00:00,104.3,104.37,103.89,104.37,11475.0,102.8341,102.9031,102.4299,102.9031,11475.0
2024-03-04 10:30:00,104.35,104.41,103.66,103.86,13971.0,102.8834,102.9426,102.2031,102.4003,13971.0
2024-03-04 11:00:00,103.9,104.3,103.79,104.1,22261.0,102.4397,102.8341,102.3313,102.6369,22261.0
2024-03-04 11:30:00,104.13,104.52,104.1,104.48,24759.0,102.6665,103.051,102.6369,103.0116,24759.0
2024-03-04 12:00:00,104.48,104.79,104.39,104.77,16679.0,103.0116,103.3172,102.9228,103.2975,16679.0
2024-03-04 12:30:00,104.76,105.11,104.75,104.98,20543.0,103.2876,103.6327,103.2778,103.5045,20543.0
2024-03-04 13:00:00,104.98,104.99,104.63,104.86,15889.0,103.5045,103.5144,103.1595,103.3862,15889.0
2024-03-04 13:30:00,104.92,104.96,104.63,104.78,12581.0,103.4454,103.4848,103.1595,103.3074,12581.0
2024-03-04 14:00:00,104.81,104.88,104.51,104.64,25483.0,103.3369,103.4059,103.0411,103.1693,25483.0
2024-03-04 14:30:00,104.6,104.92,104.48,104.85,21826.0,103.1299,103.4454,103.0116,103.3764,21826.0
2024-03-04 15:00:00,104.83,104.83,104.43,104.43,44955.0,103.3567,103.3567,102.9623,102.9623,44955.0
2024-03-04 15:30:00,104.39,104.52,104.26,104.38,84493.0,102.9228,103.051,102.7947,102.913,84493.0
2024-03-05 09:30:00,106.0,107.18,105.2,106.44,74732.0,104.5102,105.6736,103.7215,104.944,74732.0
2024-03-05 10:00:00,106.36,106.54,105.68,105.73,35878.0,104.8651,105.0426,104.1947,104.244,35878.0
2024-03-05 10:30:00,105.77,105.83,105.14,105.25,23764.0,104.2834,104.3426,103.6623,103.7707,23764.0
2024-03-05 11:00:00,105.25,105.66,105.25,105.62,28725.0,103.7707,104.175,103.7707,104.1355,28725.0
2024-03-05 11:30:00,105.62,105.89,105.45,105.75,17427.0,104.1355,104.4018,103.9679,104.2637,17427.0
2024-03-05 12:00:00,105.72,105.83,105.5,105.52,16881.0,104.2341,104.3426,104.0172,104.037,16881.0
2024-03-05 12:30:00,105.45,105.52,105.11,105.5,17575.0,103.9679,104.037,103.6327,104.0172,17575.0
2024-03-05 13:00:00,105.45,105.57,105.27,105.48,17074.0,103.9679,104.0863,103.7905,103.9975,17074.0
2024-03-05 13:30:00,105.49,105.62,105.3,105.42,20718.0,104.0074,104.1355,103.82,103.9384,20718.0
2024-03-05 14:00:00,105.41,105.54,105.2,105.22,13872.0,103.9285,104.0567,103.7215,103.7412,13872.0
2024-03-05 14:30:00,105.2,105.2,104.8,104.95,19738.0,103.7215,103.7215,103.3271,103.475,19738.0
2024-03-05 15:00:00,104.99,105.12,104.42,104.53,20171.0,103.5144,103.6426,102.9524,103.0609,20171.0
2024-03-05 15:30:00,104.53,104.93,104.52,104.85,65361.0,103.0609,103.4552,103.051,103.3764,65361.0
2024-03-06 09:30:00,105.0,105.46,104.84,105.46,15660.0,103.5243,103.9778,103.3665,103.9778,15660.0
2024-03-06 10:00:00,105.5,105.54,105.25,105.48,8166.0,104.0172,104.0567,103.7707,103.9975,8166.0
2024-03-06 10:30:00,105.48,105.53,105.24,105.48,9354.0,103.9975,104.0468,103.7609,103.9975,9354.0
2024-03-06 11:00:00,105.44,105.54,105.26,105.54,13706.0,103.9581,104.0567,103.7806,104.0567,13706.0
2024-03-06 11:30:00,105.51,105.53,105.26,105.48,10290.0,104.0271,104.0468,103.7806,103.9975,10290.0
2024-03-06 12:00:00,105.49,105.85,105.47,105.8,10308.0,104.0074,104.3623,103.9877,104.313,10308.0
2024-03-06 12:30:00,105.79,105.89,105.67,105.77,13674.0,104.3032,104.4018,104.1848,104.2834,13674.0
2024-03-06 13:00:00,105.8,105.9,105.74,105.75,7618.0,104.313,104.4116,104.2539,104.2637,7618.0
2024-03-06 13:30:00,105.77,105.79,105.29,105.48,10130.0,104.2834,104.3032,103.8102,103.9975,10130.0
2024-03-06 14:00:00,105.5,105.59,105.25,105.5,18356.0,104.0172,104.106,103.7707,104.0172,18356.0
2024-03-06 14:30:00,105.54,106.07,105.51,106.04,21558.0,104.0567,104.5792,104.0271,104.5496,21558.0
2024-03-06 15:00:00,106.06,106.15,105.7,105.87,21378.0,104.5694,104.6581,104.2144,104.382,21378.0
2024-03-06 15:30:00,105.89,105.91,105.33,105.61,92582.0,104.4018,104.4215,103.8496,104.1257,92582.0
2024-03-07 09:30:00,105.5,106.49,105.5,105.89,29741.0,104.0172,104.9933,104.0172,104.4018,29741.0
2024-03-07 10:00:00,105.84,105.84,105.24,105.39,10932.0,104.3525,104.3525,103.7609,103.9088,10932.0
2024-03-07 10:30:00,105.36,105.49,105.02,105.38,23342.0,103.8792,104.0074,103.544,103.8989,23342.0
2024-03-07 11:00:00,105.36,105.36,104.96,105.08,23763.0,103.8792,103.8792,103.4848,103.6031,23763.0
2024-03-07 11:30:00,105.12,105.27,105.09,105.26,19170.0,103.6426,103.7905,103.613,103.7806,19170.0
2024-03-07 12:00:00,105.24,105.29,105.07,105.11,20753.0,103.7609,103.8102,103.5933,103.6327,20753.0
2024-03-07 12:30:00,105.09,105.1,104.98,105.07,28608.0,103.613,103.6229,103.5045,103.5933,28608.0
2024-03-07 13:00:00,105.07,105.18,104.98,105.01,32636.0,103.5933,103.7017,103.5045,103.5341,32636.0
2024-03-07 13:30:00,105.03,105.18,104.98,105.17,12481.0,103.5538,103.7017,103.5045,103.6919,12481.0
2024-03-07 14:00:00,105.17,105.29,105.04,105.07,12479.0,103.6919,103.8102,103.5637,103.5933,12479.0
2024-03-07 14:30:00,105.07,105.23,105.07,105.17,9046.0,103.5933,103.751,103.5933,103.6919,9046.0
2024-03-07 15:00:00,105.18,105.47,105.1,105.28,45273.0,103.7017,103.9877,103.6229,103.8003,45273.0
2024-03-07 15:30:00,105.26,105.61,105.15,105.55,83711.0,103.7806,104.1257,103.6722,104.0665,83711.0
2024-03-08 09:30:00,105.24,105.67,104.98,105.13,20640.0,104.0022,104.4272,103.7453,103.8935,20640.0
2024-03-08 10:00:00,105.06,105.24,104.99,105.0,14614.0,103.8243,104.0022,103.7552,103.765,14614.0
2024-03-08 10:30:00,105.0,105.06,104.61,104.77,18878.0,103.765,103.8243,103.3796,103.5377,18878.0
2024-03-08 11:00:00,104.78,104.78,104.14,104.19,27148.0,103.5476,103.5476,102.9152,102.9646,27148.0
2024-03-08 11:30:00,104.2,104.21,103.15,103.23,44065.0,102.9744,102.9843,101.9368,102.0159,44065.0
2024-03-08 12:00:00,103.25,103.62,103.24,103.34,36618.0,102.0356,102.4013,102.0257,102.1246,36618.0
2024-03-08 12:30:00,103.31,103.93,103.3,103.56,15110.0,102.0949,102.7076,102.085,102.342,15110.0
2024-03-08 13:00:00,103.45,103.45,102.9,102.94,38812.0,102.2333,102.2333,101.6897,101.7293,38812.0
2024-03-08 13:30:00,102.98,102.99,102.35,102.78,26452.0,101.7688,101.7787,101.1462,101.5712,26452.0
2024-03-08 14:00:00,102.78,103.14,102.78,103.0,23336.0,101.5712,101.9269,101.5712,101.7886,23336.0
2024-03-08 14:30:00,103.0,103.66,102.96,103.59,27032.0,101.7886,102.4408,101.749,102.3716,27032.0
2024-03-08 15:00:00,103.61,103.63,103.44,103.44,16751.0,102.3914,102.4112,102.2234,102.2234,16751.0
2024-03-08 15:30:00,103.45,103.6,103.15,103.19,104106.0,102.2333,102.3815,101.9368,101.9763,104106.0
2024-03-11 09:30:00,103.09,103.25,102.15,102.47,15990.0,101.8775,102.0356,100.9486,101.2648,15990.0
2024-03-11 10:00:00,102.35,102.65,101.97,101.97,18567.0,101.1462,101.4427,100.7707,100.7707,18567.0
2024-03-11 10:30:00,102.16,102.9,102.15,102.8,15235.0,100.9584,101.6897,100.9486,101.5909,15235.0
2024-03-11 11:00:00,102.99,102.99,102.15,102.2,14191.0,101.7787,101.7787,100.9486,100.998,14191.0
2024-03-11 11:30:00,102.17,102.49,102.12,102.43,9707.0,100.9683,101.2846,100.9189,101.2253,9707.0
2024-03-11 12:00:00,102.44,102.49,102.15,102.29,16846.0,101.2351,101.2846,100.9486,101.0869,16846.0
2024-03-11 12:30:00,102.28,102.35,102.13,102.17,20289.0,101.077,101.1462,100.9288,100.9683,20289.0
2024-03-11 13:00:00,102.19,102.28,101.98,102.12,16744.0,100.9881,101.077,100.7806,100.9189,16744.0
2024-03-11 13:30:00,102.18,102.2,101.87,101.97,11180.0,100.9782,100.998,100.6719,100.7707,11180.0
2024-03-11 14:00:00,101.95,102.12,101.71,101.97,20895.0,100.7509,100.9189,100.5137,100.7707,20895.0
2024-03-11 14:30:00,101.96,102.14,101.9,101.99,12317.0,100.7608,100.9387,100.7015,100.7904,12317.0
2024-03-11 15:00:00,101.98,102.01,101.82,101.89,13953.0,100.7806,100.8102,100.6224,100.6916,13953.0
2024-03-11 15:30:00,101.91,102.22,101.75,101.86,96069.0,100.7114,101.0177,100.5533,100.662,96069.0
2024-03-12 09:30:00,101.71,101.96,100.92,101.51,36643.0,100.5137,100.7608,99.733,100.3161,36643.0
2024-03-12 10:00:00,101.54,101.87,101.31,101.7,27497.0,100.3457,100.6719,100.1184,100.5039,27497.0
2024-03-12 10:30:00,101.59,101.78,101.47,101.64,43372.0,100.3951,100.5829,100.2766,100.4446,43372.0
2024-03-12 11:00:00,101.67,102.04,101.64,101.81,14291.0,100.4742,100.8399,100.4446,100.6126,14291.0
2024-03-12 11:30:00,101.84,101.85,101.28,101.36,13602.0,100.6422,100.6521,100.0888,100.1679,13602.0
2024-03-12 12:00:00,101.24,101.51,101.02,101.37,18442.0,100.0493,100.3161,99.8319,100.1777,18442.0
2024-03-12 12:30:00,101.4,101.4,101.06,101.16,15810.0,100.2074,100.2074,99.8714,99.9702,15810.0
2024-03-12 13:00:00,101.17,101.46,101.06,101.3,19456.0,99.9801,100.2667,99.8714,100.1086,19456.0
2024-03-12 13:30:00,101.33,101.47,101.33,101.47,12381.0,100.1382,100.2766,100.1382,100.2766,12381.0
2024-03-12 14:00:00,101.49,101.76,101.28,101.59,86907.0,100.2963,100.5631,100.0888,100.3951,86907.0
2024-03-12 14:30:00,101.56,101.71,101.27,101.42,29891.0,100.3655,100.5137,100.0789,100.2271,29891.0
2024-03-12 15:00:00,101.44,101.52,101.43,101.49,26693.0,100.2469,100.326,100.237,100.2963,26693.0
2024-03-12 15:30:00,101.5,101.78,101.28,101.29,138227.0,100.3062,100.5829,100.0888,100.0987,138227.0
2024-03-13 09:30:00,101.25,101.86,101.08,101.48,26955.0,100.0591,100.662,99.8911,100.2864,26955.0
2024-03-13 10:00:00,101.36,101.56,101.25,101.45,85674.0,100.1679,100.3655,100.0591,100.2568,85674.0
2024-03-13 10:30:00,101.44,101.51,101.11,101.28,75248.0,100.2469,100.3161,99.9208,100.0888,75248.0
2024-03-13 11:00:00,101.23,101.44,101.13,101.34,32623.0,100.0394,100.2469,99.9406,100.1481,32623.0
2024-03-13 11:30:00,101.25,101.4,101.1,101.22,35460.0,100.0591,100.2074,99.9109,100.0295,35460.0
2024-03-13 12:00:00,101.18,101.29,100.97,101.08,26665.0,99.99,100.0987,99.7824,99.8911,26665.0
2024-03-13 12:30:00,101.1,101.11,100.83,101.02,48425.0,99.9109,99.9208,99.6441,99.8319,48425.0
2024-03-13 13:00:00,101.04,101.35,100.98,101.3,13308.0,99.8516,100.158,99.7923,100.1086,13308.0
2024-03-13 13:30:00,101.29,101.35,101.21,101.33,43140.0,100.0987,100.158,100.0196,100.1382,43140.0
2024-03-13 14:00:00,101.31,101.39,101.19,101.28,40126.0,100.1184,100.1975,99.9999,100.0888,40126.0
2024-03-13 14:30:00,101.28,101.43,101.17,101.17,99636.0,100.0888,100.237,99.9801,99.9801,99636.0
2024-03-13 15:00:00,101.16,101.16,100.62,100.71,18253.0,99.9702,99.9702,99.4366,99.5255,18253.0
2024-03-13 15:30:00,100.77,101.38,100.67,101.26,110570.0,99.5848,100.1876,99.486,100.069,110570.0
2024-03-14 09:30:00,101.34,101.53,100.83,100.83,13166.0,100.1481,100.3359,99.6441,99.6441,13166.0
2024-03-14 10:00:00,100.8,101.18,100.8,101.0,6664.0,99.6144,99.99,99.6144,99.8121,6664.0
2024-03-14 10:30:00,100.93,101.02,100.52,100.57,9332.0,99.7429,99.8319,99.3377,99.3871,9332.0
2024-03-14 11:00:00,100.67,100.67,100.05,100.12,12374.0,99.486,99.486,98.8733,98.9424,12374.0
2024-03-14 11:30:00,100.08,100.08,99.71,99.78,17104.0,98.9029,98.9029,98.5373,98.6064,17104.0
2024-03-14 12:00:00,99.75,99.77,99.66,99.7,11316.0,98.5768,98.5966,98.4878,98.5274,11316.0
2024-03-14 12:30:00,99.7,99.72,99.48,99.48,19816.0,98.5274,98.5471,98.31,98.31,19816.0
2024-03-14 13:00:00,99.47,99.52,98.91,98.98,16760.0,98.3001,98.3495,97.7467,97.8158,16760.0
2024-03-14 13:30:00,98.97,99.5,98.95,99.4,11760.0,97.806,98.3297,97.7862,98.2309,11760.0
2024-03-14 14:00:00,99.4,99.4,99.01,99.09,20588.0,98.2309,98.2309,97.8455,97.9246,20588.0
2024-03-14 14:30:00,99.09,99.18,98.85,98.92,15749.0,97.9246,98.0135,97.6874,97.7566,15749.0
2024-03-14 15:00:00,98.88,98.88,98.23,98.23,30655.0,97.717,97.717,97.0747,97.0747,30655.0
2024-03-14 15:30:00,98.23,99.38,98.12,99.36,142330.0,97.0747,98.2111,96.966,98.1914,142330.0
2024-03-15 09:30:00,98.5,99.27,98.49,99.19,57868.0,97.3415,98.1024,97.3316,98.0234,57868.0
2024-03-15 10:00:00,99.1,99.56,99.06,99.48,17953.0,97.9344,98.389,97.8949,98.31,17953.0
2024-03-15 10:30:00,99.47,99.9,99.45,99.51,22356.0,98.3001,98.725,98.2803,98.3396,22356.0
2024-03-15 11:00:00,99.55,99.6,99.43,99.54,17346.0,98.3791,98.4286,98.2606,98.3693,17346.0
2024-03-15 11:30:00,99.5,99.62,99.49,99.61,38449.0,98.3297,98.4483,98.3198,98.4384,38449.0
2024-03-15 12:00:00,99.6,99.88,99.54,99.61,26475.0,98.4286,98.7053,98.3693,98.4384,26475.0
2024-03-15 12:30:00,99.61,99.7,99.44,99.55,23217.0,98.4384,98.5274,98.2704,98.3791,23217.0
2024-03-15 13:00:00,99.59,99.64,99.46,99.54,63200.0,98.4187,98.4681,98.2902,98.3693,63200.0
2024-03-15 13:30:00,99.58,99.68,99.47,99.5,60107.0,98.4088,98.5076,98.3001,98.3297,60107.0
2024-03-15 14:00:00,99.52,99.56,99.45,99.53,19775.0,98.3495,98.389,98.2803,98.3594,19775.0
2024-03-15 14:30:00,99.55,99.55,99.45,99.47,16405.0,98.3791,98.3791,98.2803,98.3001,16405.0
2024-03-15 15:00:00,99.47,99.53,99.4,99.44,25892.0,98.3001,98.3594,98.2309,98.2704,25892.0
2024-03-15 15:30:00,99.45,99.48,98.83,99.47,101411.0,98.2803,98.31,97.6676,98.3001,101411.0
2024-03-18 09:30:00,99.72,99.89,99.0,99.33,17700.0,98.5471,98.7151,97.8356,98.1617,17700.0
2024-03-18 10:00:00,99.43,100.03,99.37,99.88,26002.0,98.2606,98.8535,98.2013,98.7053,26002.0
2024-03-18 10:30:00,99.84,100.06,99.72,99.89,21783.0,98.6657,98.8831,98.5471,98.7151,21783.0
2024-03-18 11:00:00,99.93,100.02,99.8,99.81,9784.0,98.7547,98.8436,98.6262,98.6361,9784.0
2024-03-18 11:30:00,99.85,99.96,99.73,99.82,19696.0,98.6756,98.7843,98.557,98.646,19696.0
2024-03-18 12:00:00,99.81,99.83,99.55,99.59,21899.0,98.6361,98.6558,98.3791,98.4187,21899.0
2024-03-18 12:30:00,99.64,99.8,99.46,99.78,9047.0,98.4681,98.6262,98.2902,98.6064,9047.0
2024-03-18 13:00:00,99.77,100.02,99.76,100.0,10074.0,98.5966,98.8436,98.5867,98.8238,10074.0
2024-03-18 13:30:00,99.97,100.01,99.87,99.9,15363.0,98.7942,98.8337,98.6954,98.725,15363.0
2024-03-18 14:00:00,99.9,99.94,99.74,99.88,6438.0,98.725,98.7646,98.5669,98.7053,6438.0
2024-03-18 14:30:00,99.87,100.1,99.86,99.96,52108.0,98.6954,98.9227,98.6855,98.7843,52108.0
2024-03-18 15:00:00,99.97,100.07,99.77,99.78,37827.0,98.7942,98.893,98.5966,98.6064,37827.0
2024-03-18 15:30:00,99.79,99.94,99.44,99.81,70937.0,98.6163,98.7646,98.2704,98.6361,70937.0
2024-03-19 09:30:00,99.98,100.22,99.69,100.09,33769.0,98.8041,99.0413,98.5175,98.9128,33769.0
2024-03-19 10:00:00,100.17,100.7,100.17,100.42,18169.0,98.9918,99.5156,98.9918,99.2389,18169.0
2024-03-19 10:30:00,100.45,100.64,100.25,100.31,11190.0,99.2686,99.4563,99.0709,99.1302,11190.0
2024-03-19 11:00:00,100.3,100.31,100.02,100.12,23240.0,99.1203,99.1302,98.8436,98.9424,23240.0
2024-03-19 11:30:00,100.12,100.74,100.11,100.67,7639.0,98.9424,99.5551,98.9326,99.486,7639.0
2024-03-19 12:00:00,100.74,100.86,100.49,100.82,14247.0,99.5551,99.6737,99.3081,99.6342,14247.0
2024-03-19 12:30:00,100.86,101.05,100.78,100.8,12030.0,99.6737,99.8615,99.5947,99.6144,12030.0
2024-03-19 13:00:00,100.84,100.88,100.66,100.85,10783.0,99.654,99.6935,99.4761,99.6639,10783.0
2024-03-19 13:30:00,100.87,100.92,100.63,100.72,8110.0,99.6836,99.733,99.4464,99.5354,8110.0
2024-03-19 14:00:00,100.75,100.79,100.62,100.72,13015.0,99.565,99.6046,99.4366,99.5354,13015.0
2024-03-19 14:30:00,100.74,100.84,100.42,100.5,15653.0,99.5551,99.654,99.2389,99.318,15653.0
2024-03-19 15:00:00,100.48,100.55,100.42,100.5,13240.0,99.2982,99.3674,99.2389,99.318,13240.0
2024-03-19 15:30:00,100.49,101.12,100.45,101.1,84823.0,99.3081,99.9307,99.2686,99.9109,84823.0
2024-03-20 09:30:00,101.09,101.67,100.88,101.08,26486.0,99.901,100.4742,99.6935,99.8911,26486.0
2024-03-20 10:00:00,101.21,101.69,101.21,101.67,14181.0,100.0196,100.494,100.0196,100.4742,14181.0
2024-03-20 10:30:00,101.63,101.69,101.05,101.14,12695.0,100.4347,100.494,99.8615,99.9504,12695.0
2024-03-20 11:00:00,101.05,101.13,100.88,100.92,7158.0,99.8615,99.9406,99.6935,99.733,7158.0
2024-03-20 11:30:00,100.92,100.94,100.43,100.52,11451.0,99.733,99.7528,99.2488,99.3377,11451.0
2024-03-20 12:00:00,100.55,100.61,100.41,100.52,6045.0,99.3674,99.4267,99.229,99.3377,6045.0
2024-03-20 12:30:00,100.48,100.55,100.44,100.5,9945.0,99.2982,99.3674,99.2587,99.318,9945.0
2024-03-20 13:00:00,100.49,100.57,100.35,100.51,25700.0,99.3081,99.3871,99.1697,99.3278,25700.0
2024-03-20 13:30:00,100.51,100.54,100.19,100.24,7960.0,99.3278,99.3575,99.0116,99.061,7960.0
2024-03-20 14:00:00,100.23,100.76,99.72,99.83,50048.0,99.0511,99.5749,98.5471,98.6558,50048.0
2024-03-20 14:30:00,99.83,100.49,99.54,100.35,29663.0,98.6558,99.3081,98.3693,99.1697,29663.0
2024-03-20 15:00:00,100.37,100.9,100.29,100.83,22555.0,99.1895,99.7133,99.1104,99.6441,22555.0
2024-03-20 15:30:00,100.81,100.92,100.53,100.59,61763.0,99.6243,99.733,99.3476,99.4069,61763.0
2024-03-21 09:30:00,100.98,100.98,100.44,100.82,7644.0,99.7923,99.7923,99.2587,99.6342,7644.0
2024-03-21 10:00:00,100.94,101.3,100.94,101.28,5091.0,99.7528,100.1086,99.7528,100.0888,5091.0
2024-03-21 10:30:00,101.26,101.4,101.2,101.39,8199.0,100.069,100.2074,100.0097,100.1975,8199.0
2024-03-21 11:00:00,101.43,101.52,101.26,101.27,6206.0,100.237,100.326,100.069,100.0789,6206.0
2024-03-21 11:30:00,101.23,101.28,100.93,101.13,7695.0,100.0394,100.0888,99.7429,99.9406,7695.0
2024-03-21 12:00:00,101.11,101.59,101.08,101.58,8327.0,99.9208,100.3951,99.8911,100.3853,8327.0
2024-03-21 12:30:00,101.61,101.74,101.5,101.65,8488.0,100.4149,100.5434,100.3062,100.4544,8488.0
2024-03-21 13:00:00,101.6,101.62,101.48,101.5,4855.0,100.405,100.4248,100.2864,100.3062,4855.0
2024-03-21 13:30:00,101.49,101.66,101.45,101.61,4638.0,100.2963,100.4643,100.2568,100.4149,4638.0
2024-03-21 14:00:00,101.61,101.61,101.37,101.5,4455.0,100.4149,100.4149,100.1777,100.3062,4455.0
2024-03-21 14:30:00,101.51,101.55,101.31,101.5,6990.0,100.3161,100.3556,100.1184,100.3062,6990.0
2024-03-21 15:00:00,101.48,101.9,101.46,101.9,13936.0,100.2864,100.7015,100.2667,100.7015,13936.0
2024-03-21 15:30:00,101.91,101.93,101.58,101.75,68123.0,100.7114,100.7311,100.3853,100.5533,68123.0
2024-03-22 09:30:00,102.09,102.49,101.72,101.8,14335.0,100.8893,101.2846,100.5236,100.6027,14335.0
2024-03-22 10:00:00,101.85,101.86,101.51,101.61,8590.0,100.6521,100.662,100.3161,100.4149,8590.0
2024-03-22 10:30:00,101.58,101.58,101.2,101.25,7078.0,100.3853,100.3853,100.0097,100.0591,7078.0
2024-03-22 11:00:00,101.31,101.63,101.31,101.61,7517.0,100.1184,100.4347,100.1184,100.4149,7517.0
2024-03-22 11:30:00,101.66,101.79,101.61,101.77,9960.0,100.4643,100.5928,100.4149,100.573,9960.0
2024-03-22 12:00:00,101.73,101.85,101.58,101.7,7616.0,100.5335,100.6521,100.3853,100.5039,7616.0
2024-03-22 12:30:00,101.72,102.06,101.7,101.91,9859.0,100.5236,100.8596,100.5039,100.7114,9859.0
2024-03-22 13:00:00,101.92,102.03,101.87,101.99,15096.0,100.7213,100.83,100.6719,100.7904,15096.0
2024-03-22 13:30:00,102.01,102.39,102.0,102.39,10462.0,100.8102,101.1857,100.8003,101.1857,10462.0
2024-03-22 14:00:00,102.4,102.63,102.38,102.59,14456.0,101.1956,101.4229,101.1759,101.3834,14456.0
2024-03-22 14:30:00,102.59,102.66,102.56,102.64,13973.0,101.3834,101.4526,101.3537,101.4328,13973.0
2024-03-22 15:00:00,102.64,102.8,102.55,102.77,22250.0,101.4328,101.5909,101.3439,101.5613,22250.0
2024-03-22 15:30:00,102.78,102.93,102.32,102.55,107858.0,101.5712,101.7194,101.1166,101.3439,107858.0
2024-03-25 09:30:00,101.29,101.95,100.86,101.02,74397.0,100.0987,100.7509,99.6737,99.8319,74397.0
2024-03-25 10:00:00,101.02,101.79,100.88,101.58,45344.0,99.8319,100.5928,99.6935,100.3853,45344.0
2024-03-25 10:30:00,101.58,102.16,101.52,102.13,25997.0,100.3853,100.9584,100.326,100.9288,25997.0
2024-03-25 11:00:00,102.12,102.25,102.0,102.2,25379.0,100.9189,101.0474,100.8003,100.998,25379.0
2024-03-25 11:30:00,102.16,102.27,102.05,102.17,15075.0,100.9584,101.0671,100.8497,100.9683,15075.0
2024-03-25 12:00:00,102.2,102.41,102.02,102.2,13539.0,100.998,101.2055,100.8201,100.998,13539.0
2024-03-25 12:30:00,102.18,102.18,102.04,102.09,8337.0,100.9782,100.9782,100.8399,100.8893,8337.0
2024-03-25 13:00:00,102.09,102.12,101.83,101.86,10901.0,100.8893,100.9189,100.6323,100.662,10901.0
2024-03-25 13:30:00,101.88,101.91,101.72,101.81,17427.0,100.6817,100.7114,100.5236,100.6126,17427.0
2024-03-25 14:00:00,101.81,101.85,101.39,101.44,24679.0,100.6126,100.6521,100.1975,100.2469,24679.0
2024-03-25 14:30:00,101.42,101.61,101.41,101.54,23377.0,100.2271,100.4149,100.2173,100.3457,23377.0
2024-03-25 15:00:00,101.48,101.59,101.21,101.58,32734.0,100.2864,100.3951,100.0196,100.3853,32734.0
2024-03-25 15:30:00,101.58,101.67,101.31,101.44,102847.0,100.3853,100.4742,100.1184,100.2469,102847.0
2024-03-26 09:30:00,101.37,101.54,100.82,100.92,14698.0,100.1777,100.3457,99.6342,99.733,14698.0
2024-03-26 10:00:00,100.91,101.01,100.54,100.85,21160.0,99.7231,99.822,99.3575,99.6639,21160.0
2024-03-26 10:30:00,100.83,101.04,100.76,100.91,23177.0,99.6441,99.8516,99.5749,99.7231,23177.0
2024-03-26 11:00:00,100.89,100.89,100.44,100.72,17407.0,99.7034,99.7034,99.2587,99.5354,17407.0
2024-03-26 11:30:00,100.72,100.73,100.41,100.67,15645.0,99.5354,99.5453,99.229,99.486,15645.0
2024-03-26 12:00:00,100.64,100.64,100.4,100.47,15417.0,99.4563,99.4563,99.2191,99.2883,15417.0
2024-03-26 12:30:00,100.5,100.5,100.16,100.17,13827.0,99.318,99.318,98.982,98.9918,13827.0
2024-03-26 13:00:00,100.2,100.21,99.79,99.94,31926.0,99.0215,99.0314,98.6163,98.7646,31926.0
2024-03-26 13:30:00,99.87,100.19,99.87,100.08,20549.0,98.6954,99.0116,98.6954,98.9029,20549.0
2024-03-26 14:00:00,100.06,100.5,100.04,100.43,14701.0,98.8831,99.318,98.8634,99.2488,14701.0
2024-03-26 14:30:00,100.41,100.44,100.15,100.25,22096.0,99.229,99.2587,98.9721,99.0709,22096.0
2024-03-26 15:00:00,100.23,100.55,100.21,100.5,25250.0,99.0511,99.3674,99.0314,99.318,25250.0
2024-03-26 15:30:00,100.48,100.53,100.21,100.3,84484.0,99.2982,99.3476,99.0314,99.1203,84484.0
2024-03-27 09:30:00,101.25,101.41,100.83,101.38,10747.0,100.0591,100.2173,99.6441,100.1876,10747.0
2024-03-27 10:00:00,101.38,101.44,101.04,101.34,14136.0,100.1876,100.2469,99.8516,100.1481,14136.0
2024-03-27 10:30:00,101.38,101.52,101.13,101.24,15954.0,100.1876,100.326,99.9406,100.0493,15954.0
2024-03-27 11:00:00,101.26,101.26,100.94,100.94,14671.0,100.069,100.069,99.7528,99.7528,14671.0
2024-03-27 11:30:00,100.88,101.15,100.84,101.03,10358.0,99.6935,99.9603,99.654,99.8417,10358.0
2024-03-27 12:00:00,101.05,101.06,100.81,100.96,10851.0,99.8615,99.8714,99.6243,99.7726,10851.0
2024-03-27 12:30:00,100.99,101.06,100.86,100.93,10705.0,99.8022,99.8714,99.6737,99.7429,10705.0
2024-03-27 13:00:00,100.93,101.24,100.9,101.17,77706.0,99.7429,100.0493,99.7133,99.9801,77706.0
2024-03-27 13:30:00,101.17,101.68,101.07,101.64,45244.0,99.9801,100.4841,99.8813,100.4446,45244.0
2024-03-27 14:00:00,101.58,102.12,101.58,101.69,26751.0,100.3853,100.9189,100.3853,100.494,26751.0
2024-03-27 14:30:00,101.62,102.13,101.6,101.89,18392.0,100.4248,100.9288,100.405,100.6916,18392.0
2024-03-27 15:00:00,101.86,102.07,101.74,101.99,28432.0,100.662,100.8695,100.5434,100.7904,28432.0
2024-03-27 15:30:00,102.02,102.02,101.68,101.93,80476.0,100.8201,100.8201,100.4841,100.7311,80476.0
2024-03-28 09:30:00,102.04,102.43,101.83,102.43,24438.0,100.8399,101.2253,100.6323,101.2253,24438.0
2024-03-28 10:00:00,102.5,102.7,102.0,102.29,8528.0,101.2944,101.4921,100.8003,101.0869,8528.0
2024-03-28 10:30:00,102.35,102.64,102.25,102.54,10421.0,101.1462,101.4328,101.0474,101.334,10421.0
2024-03-28 11:00:00,102.54,102.82,102.31,102.82,9969.0,101.334,101.6107,101.1067,101.6107,9969.0
2024-03-28 11:30:00,102.79,103.01,102.66,102.91,9421.0,101.581,101.7984,101.4526,101.6996,9421.0
2024-03-28 12:00:00,102.88,103.24,102.83,103.23,18516.0,101.67,102.0257,101.6206,102.0159,18516.0
2024-03-28 12:30:00,103.19,103.35,102.69,102.73,17471.0,101.9763,102.1344,101.4822,101.5217,17471.0
2024-03-28 13:00:00,102.74,102.87,102.44,102.44,7667.0,101.5316,101.6601,101.2351,101.2351,7667.0
2024-03-28 13:30:00,102.43,102.49,101.93,102.04,19998.0,101.2253,101.2846,100.7311,100.8399,19998.0
2024-03-28 14:00:00,101.97,102.01,101.71,101.96,12878.0,100.7707,100.8102,100.5137,100.7608,12878.0
2024-03-28 14:30:00,101.93,102.72,101.89,102.5,20042.0,100.7311,101.5119,100.6916,101.2944,20042.0
2024-03-28 15:00:00,102.48,102.76,102.42,102.72,61765.0,101.2747,101.5514,101.2154,101.5119,61765.0
2024-03-28 15:30:00,102.8,103.49,102.58,102.58,133492.0,101.5909,102.2728,101.3735,101.3735,133492.0
2024-04-01 09:30:00,103.17,103.17,101.23,101.69,29419.0,101.9566,101.9566,100.0394,100.494,29419.0
2024-04-01 10:00:00,101.89,102.2,101.48,101.51,12160.0,100.6916,100.998,100.2864,100.3161,12160.0
2024-04-01 10:30:00,101.48,102.01,101.41,101.9,15486.0,100.2864,100.8102,100.2173,100.7015,15486.0
2024-04-01 11:00:00,101.88,102.09,101.55,102.04,18172.0,100.6817,100.8893,100.3556,100.8399,18172.0
2024-04-01 11:30:00,102.07,102.17,101.84,101.91,9190.0,100.8695,100.9683,100.6422,100.7114,9190.0
2024-04-01 12:00:00,101.89,101.89,101.3,101.71,11169.0,100.6916,100.6916,100.1086,100.5137,11169.0
2024-04-01 12:30:00,101.78,102.24,101.77,102.23,15685.0,100.5829,101.0375,100.573,101.0276,15685.0
2024-04-01 13:00:00,102.2,102.32,102.06,102.3,9312.0,100.998,101.1166,100.8596,101.0968,9312.0
2024-04-01 13:30:00,102.2,102.49,102.17,102.22,21572.0,100.998,101.2846,100.9683,101.0177,21572.0
2024-04-01 14:00:00,102.22,102.28,101.79,101.88,10429.0,101.0177,101.077,100.5928,100.6817,10429.0
2024-04-01 14:30:00,101.86,102.04,101.77,101.86,7327.0,100.662,100.8399,100.573,100.662,7327.0
2024-04-01 15:00:00,101.84,101.91,101.57,101.84,13480.0,100.6422,100.7114,100.3754,100.6422,13480.0
2024-04-01 15:30:00,101.88,102.0,101.74,101.9,52021.0,100.6817,100.8003,100.5434,100.7015,52021.0
2024-04-02 09:30:00,101.59,101.89,101.28,101.49,11821.0,100.3951,100.6916,100.0888,100.2963,11821.0
2024-04-02 10:00:00,101.3,101.4,101.04,101.19,7578.0,100.1086,100.2074,99.8516,99.9999,7578.0
2024-04-02 10:30:00,101.22,101.67,101.16,101.17,7533.0,100.0295,100.4742,99.9702,99.9801,7533.0
2024-04-02 11:00:00,101.18,101.56,101.06,101.36,10556.0,99.99,100.3655,99.8714,100.1679,10556.0
2024-04-02 11:30:00,101.31,101.41,101.09,101.17,8415.0,100.1184,100.2173,99.901,99.9801,8415.0
2024-04-02 12:00:00,101.12,101.33,101.12,101.16,7140.0,99.9307,100.1382,99.9307,99.9702,7140.0
2024-04-02 12:30:00,101.12,101.61,101.04,101.55,33290.0,99.9307,100.4149,99.8516,100.3556,33290.0
2024-04-02 13:00:00,101.58,101.65,101.41,101.64,6978.0,100.3853,100.4544,100.2173,100.4446,6978.0
2024-04-02 13:30:00,101.7,101.7,101.42,101.56,10022.0,100.5039,100.5039,100.2271,100.3655,10022.0
2024-04-02 14:00:00,101.52,101.59,101.33,101.47,13252.0,100.326,100.3951,100.1382,100.2766,13252.0
2024-04-02 14:30:00,101.47,101.53,101.41,101.48,11789.0,100.2766,100.3359,100.2173,100.2864,11789.0
2024-04-02 15:00:00,101.49,101.62,101.45,101.5,15989.0,100.2963,100.4248,100.2568,100.3062,15989.0
2024-04-02 15:30:00,101.5,101.75,101.45,101.55,64966.0,100.3062,100.5533,100.2568,100.3556,64966.0
2024-04-03 09:30:00,101.28,101.93,101.26,101.78,30009.0,100.0888,100.7311,100.069,100.5829,30009.0
2024-04-03 10:00:00,101.86,102.05,101.27,101.27,16508.0,100.662,100.8497,100.0789,100.0789,16508.0
2024-04-03 10:30:00,101.3,101.89,101.3,101.63,38595.0,100.1086,100.6916,100.1086,100.4347,38595.0
2024-04-03 11:00:00,101.63,101.64,100.87,101.12,50931.0,100.4347,100.4446,99.6836,99.9307,50931.0
2024-04-03 11:30:00,101.1,101.29,100.7,100.75,12207.0,99.9109,100.0987,99.5156,99.565,12207.0
2024-04-03 12:00:00,100.68,101.0,100.62,100.98,12466.0,99.4959,99.8121,99.4366,99.7923,12466.0
2024-04-03 12:30:00,101.0,101.31,100.81,101.14,15033.0,99.8121,100.1184,99.6243,99.9504,15033.0
2024-04-03 13:00:00,101.08,101.56,101.0,101.36,15209.0,99.8911,100.3655,99.8121,100.1679,15209.0
2024-04-03 13:30:00,101.31,101.36,101.1,101.27,13570.0,100.1184,100.1679,99.9109,100.0789,13570.0
2024-04-03 14:00:00,101.28,101.36,101.25,101.27,11299.0,100.0888,100.1679,100.0591,100.0789,11299.0
2024-04-03 14:30:00,101.24,101.24,100.96,100.98,13146.0,100.0493,100.0493,99.7726,99.7923,13146.0
2024-04-03 15:00:00,100.98,101.04,100.75,100.95,21321.0,99.7923,99.8516,99.565,99.7627,21321.0
2024-04-03 15:30:00,100.96,101.23,100.62,100.68,69140.0,99.7726,100.0394,99.4366,99.4959,69140.0
2024-04-04 09:30:00,101.5,102.0,101.4,101.67,18009.0,100.3062,100.8003,100.2074,100.4742,18009.0
2024-04-04 10:00:00,101.64,101.76,101.41,101.45,35031.0,100.4446,100.5631,100.2173,100.2568,35031.0
2024-04-04 10:30:00,101.48,101.84,101.41,101.69,27238.0,100.2864,100.6422,100.2173,100.494,27238.0
2024-04-04 11:00:00,101.64,101.69,100.86,101.47,115398.0,100.4446,100.494,99.6737,100.2766,115398.0
2024-04-04 11:30:00,101.45,101.86,101.24,101.79,23274.0,100.2568,100.662,100.0493,100.5928,23274.0
2024-04-04 12:00:00,101.8,101.95,101.68,101.77,13297.0,100.6027,100.7509,100.4841,100.573,13297.0
2024-04-04 12:30:00,101.72,101.82,101.59,101.61,12021.0,100.5236,100.6224,100.3951,100.4149,12021.0
2024-04-04 13:00:00,101.62,101.72,101.48,101.61,13131.0,100.4248,100.5236,100.2864,100.4149,13131.0
2024-04-04 13:30:00,101.58,101.62,101.28,101.4,12188.0,100.3853,100.4248,100.0888,100.2074,12188.0
2024-04-04 14:00:00,101.35,101.36,100.88,100.92,15121.0,100.158,100.1679,99.6935,99.733,15121.0
2024-04-04 14:30:00,100.88,101.5,100.74,101.19,23866.0,99.6935,100.3062,99.5551,99.9999,23866.0
2024-04-04 15:00:00,101.16,101.57,100.98,100.98,29054.0,99.9702,100.3754,99.7923,99.7923,29054.0
2024-04-04 15:30:00,101.0,101.2,100.86,101.15,74385.0,99.8121,100.0097,99.6737,99.9603,74385.0
2024-04-05 09:30:00,101.03,101.6,101.03,101.48,21349.0,99.8417,100.405,99.8417,100.2864,21349.0
2024-04-05 10:00:00,101.47,101.5,101.11,101.13,32533.0,100.2766,100.3062,99.9208,99.9406,32533.0
2024-04-05 10:30:00,101.12,101.59,101.12,101.53,20022.0,99.9307,100.3951,99.9307,100.3359,20022.0
2024-04-05 11:00:00,101.53,101.53,101.22,101.45,12744.0,100.3359,100.3359,100.0295,100.2568,12744.0
2024-04-05 11:30:00,101.46,101.56,101.31,101.41,14423.0,100.2667,100.3655,100.1184,100.2173,14423.0
2024-04-05 12:00:00,101.41,101.42,101.22,101.36,23370.0,100.2173,100.2271,100.0295,100.1679,23370.0
2024-04-05 12:30:00,101.31,101.4,101.13,101.26,19008.0,100.1184,100.2074,99.9406,100.069,19008.0
2024-04-05 13:00:00,101.26,101.27,100.67,100.77,23284.0,100.069,100.0789,99.486,99.5848,23284.0
2024-04-05 13:30:00,100.81,100.81,100.43,100.51,26628.0,99.6243,99.6243,99.2488,99.3278,26628.0
2024-04-05 14:00:00,100.51,100.82,100.4,100.61,22960.0,99.3278,99.6342,99.2191,99.4267,22960.0
2024-04-05 14:30:00,100.61,100.62,100.35,100.43,21940.0,99.4267,99.4366,99.1697,99.2488,21940.0
2024-04-05 15:00:00,100.45,100.58,100.38,100.51,17912.0,99.2686,99.397,99.1994,99.3278,17912.0
2024-04-05 15:30:00,100.5,100.61,100.39,100.45,82743.0,99.318,99.4267,99.2093,99.2686,82743.0
2024-04-08 09:30:00,100.61,101.12,100.0,100.25,21619.0,99.4267,99.9307,98.8238,99.0709,21619.0
2024-04-08 10:00:00,100.25,100.31,100.1,100.24,18821.0,99.0709,99.1302,98.9227,99.061,18821.0
2024-04-08 10:30:00,100.2,100.65,100.14,100.25,39580.0,99.0215,99.4662,98.9622,99.0709,39580.0
2024-04-08 11:00:00,100.26,100.39,99.94,100.0,22984.0,99.0808,99.2093,98.7646,98.8238,22984.0
2024-04-08 11:30:00,99.96,100.01,99.62,99.84,34999.0,98.7843,98.8337,98.4483,98.6657,34999.0
2024-04-08 12:00:00,99.87,100.1,99.87,100.08,16245.0,98.6954,98.9227,98.6954,98.9029,16245.0
2024-04-08 12:30:00,100.06,100.26,99.96,100.03,24394.0,98.8831,99.0808,98.7843,98.8535,24394.0
2024-04-08 13:00:00,100.07,100.19,100.0,100.19,10658.0,98.893,99.0116,98.8238,99.0116,10658.0
2024-04-08 13:30:00,100.23,100.27,100.14,100.2,10629.0,99.0511,99.0907,98.9622,99.0215,10629.0
2024-04-08 14:00:00,100.2,100.2,99.98,99.98,20081.0,99.0215,99.0215,98.8041,98.8041,20081.0
2024-04-08 14:30:00,99.94,99.98,99.71,99.85,11739.0,98.7646,98.8041,98.5373,98.6756,11739.0
2024-04-08 15:00:00,99.88,99.89,99.56,99.76,14701.0,98.7053,98.7151,98.389,98.5867,14701.0
2024-04-08 15:30:00,99.73,100.1,99.53,99.72,85038.0,98.557,98.9227,98.3594,98.5471,85038.0
2024-04-09 09:30:00,99.43,99.71,97.85,98.07,32579.0,98.2606,98.5373,96.6991,96.9165,32579.0
2024-04-09 10:00:00,98.04,98.62,97.9,97.97,15019.0,96.8869,97.4601,96.7485,96.8177,15019.0
2024-04-09 10:30:00,97.95,97.96,96.68,97.24,30753.0,96.798,96.8078,95.5429,96.0963,30753.0
2024-04-09 11:00:00,97.23,97.62,97.02,97.4,49620.0,96.0864,96.4718,95.8789,96.2544,49620.0
2024-04-09 11:30:00,97.42,97.46,97.11,97.37,28407.0,96.2742,96.3137,95.9678,96.2248,28407.0
2024-04-09 12:00:00,97.38,97.41,97.12,97.18,14599.0,96.2347,96.2643,95.9777,96.037,14599.0
2024-04-09 12:30:00,97.15,97.5,97.08,97.35,18543.0,96.0074,96.3533,95.9382,96.205,18543.0
2024-04-09 13:00:00,97.32,97.43,97.24,97.26,9690.0,96.1754,96.2841,96.0963,96.1161,9690.0
2024-04-09 13:30:00,97.27,97.31,96.84,96.86,20174.0,96.126,96.1655,95.701,95.7208,20174.0
2024-04-09 14:00:00,96.82,97.01,96.75,96.79,19364.0,95.6812,95.869,95.6121,95.6516,19364.0
2024-04-09 14:30:00,96.78,96.89,96.61,96.7,18624.0,95.6417,95.7504,95.4737,95.5627,18624.0
2024-04-09 15:00:00,96.72,97.14,96.59,97.14,27019.0,95.5824,95.9975,95.454,95.9975,27019.0
2024-04-09 15:30:00,97.15,97.24,96.76,97.02,121729.0,96.0074,96.0963,95.622,95.8789,121729.0
2024-04-10 09:30:00,95.99,96.32,95.69,96.06,47827.0,94.861,95.1871,94.5645,94.9302,47827.0
2024-04-10 10:00:00,96.08,96.62,96.02,96.21,49811.0,94.95,95.4836,94.8907,95.0784,49811.0
2024-04-10 10:30:00,96.17,96.69,96.16,96.27,36994.0,95.0389,95.5528,95.029,95.1377,36994.0
2024-04-10 11:00:00,96.27,96.8,96.23,96.61,35539.0,95.1377,95.6615,95.0982,95.4737,35539.0
2024-04-10 11:30:00,96.63,96.77,96.5,96.55,29447.0,95.4935,95.6318,95.365,95.4144,29447.0
2024-04-10 12:00:00,96.51,96.96,96.48,96.87,20215.0,95.3749,95.8196,95.3452,95.7307,20215.0
2024-04-10 12:30:00,96.86,97.08,96.86,96.94,11880.0,95.7208,95.9382,95.7208,95.7998,11880.0
2024-04-10 13:00:00,96.95,96.95,96.32,96.41,39371.0,95.8097,95.8097,95.1871,95.2761,39371.0
2024-04-10 13:30:00,96.39,96.81,96.18,96.68,47914.0,95.2563,95.6714,95.0488,95.5429,47914.0
2024-04-10 14:00:00,96.74,97.0,96.58,96.89,43937.0,95.6022,95.8591,95.4441,95.7504,43937.0
2024-04-10 14:30:00,96.86,97.05,96.79,96.82,15463.0,95.7208,95.9085,95.6516,95.6812,15463.0
2024-04-10 15:00:00,96.8,97.0,96.74,96.75,36446.0,95.6615,95.8591,95.6022,95.6121,36446.0
2024-04-10 15:30:00,96.75,96.75,96.45,96.51,133190.0,95.6121,95.6121,95.3156,95.3749,133190.0
2024-04-11 09:30:00,96.49,96.77,95.88,96.27,18498.0,95.3551,95.6318,94.7523,95.1377,18498.0
2024-04-11 10:00:00,96.33,96.56,96.09,96.2,13872.0,95.197,95.4243,94.9598,95.0685,13872.0
2024-04-11 10:30:00,96.21,96.31,95.97,96.26,16009.0,95.0784,95.1772,94.8412,95.1278,16009.0
2024-04-11 11:00:00,96.29,96.42,96.25,96.39,9002.0,95.1575,95.286,95.118,95.2563,9002.0
2024-04-11 11:30:00,96.41,96.45,96.32,96.4,8724.0,95.2761,95.3156,95.1871,95.2662,8724.0
2024-04-11 12:00:00,96.36,96.36,96.09,96.11,12470.0,95.2267,95.2267,94.9598,94.9796,12470.0
2024-04-11 12:30:00,96.11,96.17,96.0,96.17,9022.0,94.9796,95.0389,94.8709,95.0389,9022.0
2024-04-11 13:00:00,96.13,96.32,96.03,96.2,12635.0,94.9994,95.1871,94.9005,95.0685,12635.0
2024-04-11 13:30:00,96.23,96.4,96.04,96.28,10493.0,95.0982,95.2662,94.9104,95.1476,10493.0
2024-04-11 14:00:00,96.28,96.5,96.22,96.43,19655.0,95.1476,95.365,95.0883,95.2958,19655.0
2024-04-11 14:30:00,96.4,96.57,96.38,96.5,17240.0,95.2662,95.4342,95.2464,95.365,17240.0
2024-04-11 15:00:00,96.47,96.78,96.22,96.34,32549.0,95.3354,95.6417,95.0883,95.2069,32549.0
2024-04-11 15:30:00,96.33,96.39,95.93,95.95,83774.0,95.197,95.2563,94.8017,94.8215,83774.0
2024-04-12 09:30:00,96.13,96.5,95.4,95.48,46808.0,94.9994,95.365,94.278,94.357,46808.0
2024-04-12 10:00:00,95.53,95.8,95.35,95.58,24176.0,94.4064,94.6732,94.2285,94.4558,24176.0
2024-04-12 10:30:00,95.58,95.63,95.08,95.15,22199.0,94.4558,94.5052,93.9617,94.0309,22199.0
2024-04-12 11:00:00,95.12,95.43,95.04,95.17,25580.0,94.0012,94.3076,93.9222,94.0507,25580.0
2024-04-12 11:30:00,95.16,95.23,94.95,94.96,34803.0,94.0408,94.11,93.8332,93.8431,34803.0
2024-04-12 12:00:00,94.9,95.03,94.72,94.75,38817.0,93.7838,93.9123,93.6059,93.6356,38817.0
2024-04-12 12:30:00,94.75,94.83,94.35,94.63,30529.0,93.6356,93.7147,93.2403,93.517,30529.0
2024-04-12 13:00:00,94.69,94.78,94.44,94.56,22528.0,93.5763,93.6652,93.3292,93.4478,22528.0
2024-04-12 13:30:00,94.54,95.16,94.41,94.85,71122.0,93.4281,94.0408,93.2996,93.7344,71122.0
2024-04-12 14:00:00,94.84,94.86,94.59,94.64,21248.0,93.7245,93.7443,93.4775,93.5269,21248.0
2024-04-12 14:30:00,94.63,94.63,94.3,94.3,20034.0,93.517,93.517,93.1909,93.1909,20034.0
2024-04-12 15:00:00,94.27,94.28,93.9,94.12,38473.0,93.1612,93.1711,92.7956,93.013,38473.0
2024-04-12 15:30:00,94.14,94.66,94.14,94.56,128589.0,93.0328,93.5467,93.0328,93.4478,128589.0
2024-04-15 09:30:00,95.77,95.94,94.85,95.17,26047.0,94.6436,94.8116,93.7344,94.0507,26047.0
2024-04-15 10:00:00,95.08,95.18,94.42,94.66,13058.0,93.9617,94.0605,93.3095,93.5467,13058.0
2024-04-15 10:30:00,94.65,94.71,93.92,93.95,15994.0,93.5368,93.5961,92.8154,92.845,15994.0
2024-04-15 11:00:00,93.93,94.18,93.84,94.08,19313.0,92.8252,93.0723,92.7363,92.9735,19313.0
2024-04-15 11:30:00,94.12,94.39,94.11,94.23,35903.0,93.013,93.2798,93.0031,93.1217,35903.0
2024-04-15 12:00:00,94.22,94.26,93.83,93.88,19316.0,93.1118,93.1514,92.7264,92.7758,19316.0
2024-04-15 12:30:00,93.86,93.98,93.81,93.94,9936.0,92.7561,92.8747,92.7067,92.8351,9936.0
2024-04-15 13:00:00,93.92,93.92,93.53,93.53,11827.0,92.8154,92.8154,92.4299,92.4299,11827.0
2024-04-15 13:30:00,93.49,93.57,93.27,93.45,14683.0,92.3904,92.4695,92.173,92.3509,14683.0
2024-04-15 14:00:00,93.47,93.67,93.31,93.31,18535.0,92.3707,92.5683,92.2125,92.2125,18535.0
2024-04-15 14:30:00,93.31,93.53,92.84,93.12,18893.0,92.2125,92.4299,91.7481,92.0248,18893.0
2024-04-15 15:00:00,93.12,93.59,93.0,93.37,29908.0,92.0248,92.4892,91.9062,92.2718,29908.0
2024-04-15 15:30:00,93.42,93.93,93.36,93.84,80778.0,92.3212,92.8252,92.2619,92.7363,80778.0
2024-04-16 09:30:00,93.76,94.15,92.87,93.9,34978.0,92.6572,93.0427,91.7777,92.7956,34978.0
2024-04-16 10:00:00,93.84,94.04,93.53,93.85,23597.0,92.7363,92.9339,92.4299,92.7462,23597.0
2024-04-16 10:30:00,93.86,93.86,93.38,93.51,32461.0,92.7561,92.7561,92.2817,92.4102,32461.0
2024-04-16 11:00:00,93.45,93.77,93.41,93.66,17578.0,92.3509,92.6671,92.3114,92.5584,17578.0
2024-04-16 11:30:00,93.66,94.12,93.52,93.91,20072.0,92.5584,93.013,92.4201,92.8055,20072.0
2024-04-16 12:00:00,93.87,94.08,93.8,93.96,15576.0,92.7659,92.9735,92.6968,92.8549,15576.0
2024-04-16 12:30:00,94.03,94.04,93.87,93.94,9707.0,92.9241,92.9339,92.7659,92.8351,9707.0
2024-04-16 13:00:00,93.88,93.92,93.71,93.73,9383.0,92.7758,92.8154,92.6078,92.6276,9383.0
2024-04-16 13:30:00,93.79,93.86,93.5,93.75,20388.0,92.6869,92.7561,92.4003,92.6474,20388.0
2024-04-16 14:00:00,93.69,94.03,93.34,93.35,14464.0,92.5881,92.9241,92.2422,92.2521,14464.0
2024-04-16 14:30:00,93.35,93.79,93.32,93.78,22115.0,92.2521,92.6869,92.2224,92.677,22115.0
2024-04-16 15:00:00,93.78,93.91,93.64,93.91,57673.0,92.677,92.8055,92.5387,92.8055,57673.0
2024-04-16 15:30:00,93.85,93.99,93.47,93.63,163876.0,92.7462,92.8845,92.3707,92.5288,163876.0
2024-04-17 09:30:00,93.94,94.58,93.68,94.46,17352.0,92.8351,93.4676,92.5782,93.349,17352.0
2024-04-17 10:00:00,94.37,94.37,93.9,93.94,13417.0,93.2601,93.2601,92.7956,92.8351,13417.0
2024-04-17 10:30:00,93.9,94.04,93.71,93.86,20118.0,92.7956,92.9339,92.6078,92.7561,20118.0
2024-04-17 11:00:00,93.91,94.02,93.77,93.82,19325.0,92.8055,92.9142,92.6671,92.7165,19325.0
2024-04-17 11:30:00,93.75,93.81,93.45,93.45,9267.0,92.6474,92.7067,92.3509,92.3509,9267.0
2024-04-17 12:00:00,93.39,93.39,93.11,93.12,12364.0,92.2916,92.2916,92.0149,92.0248,12364.0
2024-04-17 12:30:00,93.11,93.14,92.85,92.91,10727.0,92.0149,92.0445,91.7579,91.8172,10727.0
2024-04-17 13:00:00,92.92,93.33,92.92,93.26,7727.0,91.8271,92.2323,91.8271,92.1631,7727.0
2024-04-17 13:30:00,93.26,93.47,93.23,93.44,11623.0,92.1631,92.3707,92.1335,92.341,11623.0
2024-04-17 14:00:00,93.42,93.46,93.04,93.15,12907.0,92.3212,92.3608,91.9457,92.0544,12907.0
2024-04-17 14:30:00,93.13,93.61,93.13,93.33,17235.0,92.0346,92.509,92.0346,92.2323,17235.0
2024-04-17 15:00:00,93.27,93.47,93.16,93.2,20745.0,92.173,92.3707,92.0643,92.1038,20745.0
2024-04-17 15:30:00,93.23,93.49,92.88,92.91,52980.0,92.1335,92.3904,91.7876,91.8172,52980.0
2024-04-18 09:30:00,92.75,93.39,92.69,93.23,14380.0,91.6591,92.2916,91.5998,92.1335,14380.0
2024-04-18 10:00:00,93.12,93.5,93.09,93.42,16363.0,92.0248,92.4003,91.9951,92.3212,16363.0
2024-04-18 10:30:00,93.47,93.86,93.31,93.76,12620.0,92.3707,92.7561,92.2125,92.6572,12620.0
2024-04-18 11:00:00,93.76,93.78,93.44,93.44,7174.0,92.6572,92.677,92.341,92.341,7174.0
2024-04-18 11:30:00,93.42,93.53,93.36,93.53,7106.0,92.3212,92.4299,92.2619,92.4299,7106.0
2024-04-18 12:00:00,93.55,93.75,93.3,93.74,11614.0,92.4497,92.6474,92.2027,92.6375,11614.0
2024-04-18 12:30:00,93.75,93.87,93.6,93.69,20439.0,92.6474,92.7659,92.4991,92.5881,20439.0
2024-04-18 13:00:00,93.7,93.71,93.38,93.52,35900.0,92.5979,92.6078,92.2817,92.4201,35900.0
2024-04-18 13:30:00,93.41,93.64,93.41,93.54,21605.0,92.3114,92.5387,92.3114,92.4398,21605.0
2024-04-18 14:00:00,93.53,93.58,93.22,93.42,22937.0,92.4299,92.4794,92.1236,92.3212,22937.0
2024-04-18 14:30:00,93.36,93.42,93.17,93.17,27047.0,92.2619,92.3212,92.0742,92.0742,27047.0
2024-04-18 15:00:00,93.17,93.38,93.14,93.31,36215.0,92.0742,92.2817,92.0445,92.2125,36215.0
2024-04-18 15:30:00,93.32,93.62,93.32,93.5,109465.0,92.2224,92.5189,92.2224,92.4003,109465.0
2024-04-19 09:30:00,93.83,94.06,93.44,93.71,19608.0,92.7264,92.9537,92.341,92.6078,19608.0
2024-04-19 10:00:00,93.57,93.72,92.84,93.0,15257.0,92.4695,92.6177,91.7481,91.9062,15257.0
2024-04-19 10:30:00,93.04,93.04,92.44,92.44,20292.0,91.9457,91.9457,91.3528,91.3528,20292.0
2024-04-19 11:00:00,92.41,92.75,92.41,92.73,10137.0,91.3231,91.6591,91.3231,91.6394,10137.0
2024-04-19 11:30:00,92.73,92.82,92.5,92.52,14780.0,91.6394,91.7283,91.4121,91.4318,14780.0
2024-04-19 12:00:00,92.4,92.45,92.01,92.01,12016.0,91.3132,91.3626,90.9278,90.9278,12016.0
2024-04-19 12:30:00,92.03,92.13,91.79,92.11,10806.0,90.9476,91.0464,90.7104,91.0266,10806.0
2024-04-19 13:00:00,92.11,92.36,92.07,92.21,14631.0,91.0266,91.2737,90.9871,91.1255,14631.0
2024-04-19 13:30:00,92.17,92.62,92.12,92.49,9938.0,91.0859,91.5306,91.0365,91.4022,9938.0
2024-04-19 14:00:00,92.4,92.46,92.05,92.05,11905.0,91.3132,91.3725,90.9674,90.9674,11905.0
2024-04-19 14:30:00,92.06,92.18,91.83,91.89,16901.0,90.9772,91.0958,90.7499,90.8092,16901.0
2024-04-19 15:00:00,91.83,92.06,91.74,91.92,14035.0,90.7499,90.9772,90.661,90.8389,14035.0
2024-04-19 15:30:00,91.92,91.95,91.34,91.52,121559.0,90.8389,90.8685,90.2657,90.4436,121559.0
2024-04-22 09:30:00,92.19,92.42,91.72,92.31,52803.0,91.1057,91.333,90.6412,91.2243,52803.0
2024-04-22 10:00:00,92.21,92.34,91.83,92.0,18175.0,91.1255,91.2539,90.7499,90.9179,18175.0
2024-04-22 10:30:00,91.94,92.06,91.72,91.79,40109.0,90.8586,90.9772,90.6412,90.7104,40109.0
2024-04-22 11:00:00,91.77,91.82,91.68,91.75,32965.0,90.6906,90.7401,90.6017,90.6709,32965.0
2024-04-22 11:30:00,91.78,92.22,91.67,92.22,173328.0,90.7005,91.1354,90.5918,91.1354,173328.0
2024-04-22 12:00:00,92.23,92.25,92.01,92.1,17557.0,91.1452,91.165,90.9278,91.0168,17557.0
2024-04-22 12:30:00,92.07,92.14,91.98,92.11,17327.0,90.9871,91.0563,90.8982,91.0266,17327.0
2024-04-22 13:00:00,92.16,92.26,92.0,92.26,12352.0,91.0761,91.1749,90.9179,91.1749,12352.0
2024-04-22 13:30:00,92.27,92.55,92.21,92.36,18089.0,91.1848,91.4615,91.1255,91.2737,18089.0
2024-04-22 14:00:00,92.37,92.42,92.25,92.36,13304.0,91.2836,91.333,91.165,91.2737,13304.0
2024-04-22 14:30:00,92.34,92.43,92.13,92.15,24332.0,91.2539,91.3429,91.0464,91.0662,24332.0
2024-04-22 15:00:00,92.16,92.37,92.06,92.37,43212.0,91.0761,91.2836,90.9772,91.2836,43212.0
2024-04-22 15:30:00,92.33,92.43,92.09,92.33,121461.0,91.2441,91.3429,91.0069,91.2441,121461.0
2024-04-23 09:30:00,92.84,93.19,92.84,93.11,15846.0,91.7481,92.0939,91.7481,92.0149,15846.0
2024-04-23 10:00:00,93.16,93.74,93.0,93.73,11085.0,92.0643,92.6375,91.9062,92.6276,11085.0
2024-04-23 10:30:00,93.68,93.81,93.5,93.66,10004.0,92.5782,92.7067,92.4003,92.5584,10004.0
2024-04-23 11:00:00,93.66,93.69,93.37,93.56,15490.0,92.5584,92.5881,92.2718,92.4596,15490.0
2024-04-23 11:30:00,93.53,93.58,93.35,93.37,8988.0,92.4299,92.4794,92.2521,92.2718,8988.0
2024-04-23 12:00:00,93.38,93.38,93.08,93.13,10056.0,92.2817,92.2817,91.9852,92.0346,10056.0
2024-04-23 12:30:00,93.17,93.28,93.17,93.18,10616.0,92.0742,92.1829,92.0742,92.0841,10616.0
2024-04-23 13:00:00,93.15,93.28,93.04,93.19,10246.0,92.0544,92.1829,91.9457,92.0939,10246.0
2024-04-23 13:30:00,93.19,93.38,93.18,93.27,21574.0,92.0939,92.2817,92.0841,92.173,21574.0
2024-04-23 14:00:00,93.3,93.45,93.26,93.42,9685.0,92.2027,92.3509,92.1631,92.3212,9685.0
2024-04-23 14:30:00,93.42,93.42,93.21,93.29,12514.0,92.3212,92.3212,92.1137,92.1928,12514.0
2024-04-23 15:00:00,93.28,93.38,93.24,93.29,12524.0,92.1829,92.2817,92.1434,92.1928,12524.0
2024-04-23 15:30:00,93.28,93.78,93.28,93.71,107310.0,92.1829,92.677,92.1829,92.6078,107310.0
2024-04-24 09:30:00,93.88,94.05,93.49,94.03,8882.0,92.7758,92.9438,92.3904,92.9241,8882.0
2024-04-24 10:00:00,93.7,94.01,93.51,94.01,5826.0,92.5979,92.9043,92.4102,92.9043,5826.0
2024-04-24 10:30:00,93.96,93.96,93.55,93.77,6415.0,92.8549,92.8549,92.4497,92.6671,6415.0
2024-04-24 11:00:00,93.8,93.88,93.59,93.88,23322.0,92.6968,92.7758,92.4892,92.7758,23322.0
2024-04-24 11:30:00,93.86,94.1,93.76,93.79,27462.0,92.7561,92.9932,92.6572,92.6869,27462.0
2024-04-24 12:00:00,93.82,93.89,93.59,93.7,12666.0,92.7165,92.7857,92.4892,92.5979,12666.0
2024-04-24 12:30:00,93.67,93.71,93.46,93.71,5452.0,92.5683,92.6078,92.3608,92.6078,5452.0
2024-04-24 13:00:00,93.7,93.95,93.61,93.92,6641.0,92.5979,92.845,92.509,92.8154,6641.0
2024-04-24 13:30:00,94.0,94.4,93.99,94.34,15505.0,92.8944,93.2897,92.8845,93.2304,15505.0
2024-04-24 14:00:00,94.37,94.4,94.2,94.33,13928.0,93.2601,93.2897,93.0921,93.2205,13928.0
2024-04-24 14:30:00,94.37,94.55,94.32,94.4,45868.0,93.2601,93.4379,93.2107,93.2897,45868.0
2024-04-24 15:00:00,94.42,94.42,94.07,94.19,14659.0,93.3095,93.3095,92.9636,93.0822,14659.0
2024-04-24 15:30:00,94.2,94.3,93.99,94.11,104308.0,93.0921,93.1909,92.8845,93.0031,104308.0
2024-04-25 09:30:00,93.46,93.8,92.76,93.19,13659.0,92.3608,92.6968,91.669,92.0939,13659.0
2024-04-25 10:00:00,93.32,93.58,93.19,93.47,11972.0,92.2224,92.4794,92.0939,92.3707,11972.0
2024-04-25 10:30:00,93.47,93.6,93.07,93.58,13196.0,92.3707,92.4991,91.9754,92.4794,13196.0
2024-04-25 11:00:00,93.6,93.98,93.51,93.9,22536.0,92.4991,92.8747,92.4102,92.7956,22536.0
2024-04-25 11:30:00,93.95,94.27,93.94,94.22,6958.0,92.845,93.1612,92.8351,93.1118,6958.0
2024-04-25 12:00:00,94.27,94.45,94.21,94.28,12776.0,93.1612,93.3391,93.1019,93.1711,12776.0
2024-04-25 12:30:00,94.24,94.55,94.23,94.49,5666.0,93.1316,93.4379,93.1217,93.3787,5666.0
2024-04-25 13:00:00,94.51,94.52,94.32,94.34,8688.0,93.3984,93.4083,93.2107,93.2304,8688.0
2024-04-25 13:30:00,94.39,94.77,94.39,94.67,10044.0,93.2798,93.6554,93.2798,93.5565,10044.0
2024-04-25 14:00:00,94.67,94.9,94.64,94.71,10832.0,93.5565,93.7838,93.5269,93.5961,10832.0
2024-04-25 14:30:00,94.69,94.84,94.49,94.55,12783.0,93.5763,93.7245,93.3787,93.4379,12783.0
2024-04-25 15:00:00,94.57,94.72,94.51,94.71,33291.0,93.4577,93.6059,93.3984,93.5961,33291.0
2024-04-25 15:30:00,94.71,94.81,94.42,94.69,82098.0,93.5961,93.6949,93.3095,93.5763,82098.0
2024-04-26 09:30:00,94.82,95.34,94.53,95.34,4987.0,93.7048,94.2187,93.4182,94.2187,4987.0
2024-04-26 10:00:00,95.27,95.44,95.25,95.37,9221.0,94.1495,94.3175,94.1297,94.2483,9221.0
2024-04-26 10:30:00,95.31,95.36,94.8,95.21,14279.0,94.189,94.2384,93.685,94.0902,14279.0
2024-04-26 11:00:00,95.14,95.14,94.88,95.09,8547.0,94.021,94.021,93.7641,93.9716,8547.0
2024-04-26 11:30:00,95.11,95.2,95.0,95.08,5298.0,93.9914,94.0803,93.8827,93.9617,5298.0
2024-04-26 12:00:00,95.15,95.41,95.13,95.39,6682.0,94.0309,94.2878,94.0111,94.2681,6682.0
2024-04-26 12:30:00,95.37,95.61,95.32,95.53,8248.0,94.2483,94.4855,94.1989,94.4064,8248.0
2024-04-26 13:00:00,95.49,95.88,95.49,95.86,11692.0,94.3669,94.7523,94.3669,94.7325,11692.0
2024-04-26 13:30:00,95.88,95.94,95.85,95.92,8056.0,94.7523,94.8116,94.7227,94.7918,8056.0
2024-04-26 14:00:00,95.91,96.19,95.91,96.14,15936.0,94.782,95.0587,94.782,95.0092,15936.0
2024-04-26 14:30:00,96.13,96.23,96.08,96.09,17336.0,94.9994,95.0982,94.95,94.9598,17336.0
2024-04-26 15:00:00,96.11,96.42,96.03,96.26,23664.0,94.9796,95.286,94.9005,95.1278,23664.0
2024-04-26 15:30:00,96.2,96.28,95.68,95.99,151148.0,95.0685,95.1476,94.5547,94.861,151148.0
2024-04-29 09:30:00,96.15,96.8,96.01,96.27,13788.0,95.0191,95.6615,94.8808,95.1377,13788.0
2024-04-29 10:00:00,96.31,96.8,96.31,96.77,10335.0,95.1772,95.6615,95.1772,95.6318,10335.0
2024-04-29 10:30:00,96.7,96.81,96.59,96.77,20066.0,95.5627,95.6714,95.454,95.6318,20066.0
2024-04-29 11:00:00,96.73,97.06,96.72,96.97,13231.0,95.5923,95.9184,95.5824,95.8295,13231.0
2024-04-29 11:30:00,96.91,97.38,96.91,97.38,25840.0,95.7702,96.2347,95.7702,96.2347,25840.0
2024-04-29 12:00:00,97.41,97.66,97.3,97.3,24685.0,96.2643,96.5114,96.1556,96.1556,24685.0
2024-04-29 12:30:00,97.31,97.5,97.25,97.26,15499.0,96.1655,96.3533,96.1062,96.1161,15499.0
2024-04-29 13:00:00,97.22,97.32,96.91,96.93,5998.0,96.0765,96.1754,95.7702,95.79,5998.0
2024-04-29 13:30:00,96.91,97.32,96.89,97.19,21622.0,95.7702,96.1754,95.7504,96.0469,21622.0
2024-04-29 14:00:00,97.17,97.32,97.03,97.1,22835.0,96.0271,96.1754,95.8888,95.958,22835.0
2024-04-29 14:30:00,97.09,97.16,96.99,97.09,13091.0,95.9481,96.0173,95.8493,95.9481,13091.0
2024-04-29 15:00:00,97.06,97.25,96.95,97.23,28072.0,95.9184,96.1062,95.8097,96.0864,28072.0
2024-04-29 15:30:00,97.2,97.28,96.85,96.99,108218.0,96.0568,96.1358,95.7109,95.8493,108218.0
2024-04-30 09:30:00,96.73,97.3,96.39,97.0,21385.0,95.5923,96.1556,95.2563,95.8591,21385.0
2024-04-30 10:00:00,96.91,97.19,96.7,96.75,18194.0,95.7702,96.0469,95.5627,95.6121,18194.0
2024-04-30 10:30:00,96.71,96.73,96.54,96.59,6485.0,95.5725,95.5923,95.4045,95.454,6485.0
2024-04-30 11:00:00,96.6,96.63,96.13,96.25,13224.0,95.4638,95.4935,94.9994,95.118,13224.0
2024-04-30 11:30:00,96.23,96.23,95.99,96.06,8262.0,95.0982,95.0982,94.861,94.9302,8262.0
2024-04-30 12:00:00,96.1,96.45,96.1,96.31,10849.0,94.9697,95.3156,94.9697,95.1772,10849.0
2024-04-30 12:30:00,96.31,96.31,95.84,95.95,21513.0,95.1772,95.1772,94.7128,94.8215,21513.0
2024-04-30 13:00:00,95.95,96.0,95.76,95.77,15656.0,94.8215,94.8709,94.6337,94.6436,15656.0
2024-04-30 13:30:00,95.73,95.81,95.63,95.73,9558.0,94.6041,94.6831,94.5052,94.6041,9558.0
2024-04-30 14:00:00,95.74,95.97,95.74,95.83,10060.0,94.614,94.8412,94.614,94.7029,10060.0
2024-04-30 14:30:00,95.9,95.99,95.84,95.84,7081.0,94.7721,94.861,94.7128,94.7128,7081.0
2024-04-30 15:00:00,95.86,95.96,95.68,95.68,24828.0,94.7325,94.8314,94.5547,94.5547,24828.0
2024-04-30 15:30:00,95.69,96.08,95.55,95.77,90635.0,94.5645,94.95,94.4262,94.6436,90635.0
2024-05-01 09:30:00,95.99,96.66,95.7,96.1,8977.0,94.861,95.5231,94.5744,94.9697,8977.0
2024-05-01 10:00:00,96.11,96.11,95.55,95.76,3589.0,94.9796,94.9796,94.4262,94.6337,3589.0
2024-05-01 10:30:00,95.83,96.26,95.7,96.26,3770.0,94.7029,95.1278,94.5744,95.1278,3770.0
2024-05-01 11:00:00,96.2,96.72,96.2,96.72,13657.0,95.0685,95.5824,95.0685,95.5824,13657.0
2024-05-01 11:30:00,96.75,96.76,96.23,96.23,8520.0,95.6121,95.622,95.0982,95.0982,8520.0
2024-05-01 12:00:00,96.19,96.65,96.11,96.64,15906.0,95.0587,95.5132,94.9796,95.5034,15906.0
2024-05-01 12:30:00,96.64,96.64,96.3,96.33,4861.0,95.5034,95.5034,95.1674,95.197,4861.0
2024-05-01 13:00:00,96.34,96.45,96.22,96.45,4044.0,95.2069,95.3156,95.0883,95.3156,4044.0
2024-05-01 13:30:00,96.45,96.56,96.31,96.56,5886.0,95.3156,95.4243,95.1772,95.4243,5886.0
2024-05-01 14:00:00,96.59,97.01,96.51,96.75,4715.0,95.454,95.869,95.3749,95.6121,4715.0
2024-05-01 14:30:00,96.76,97.34,96.3,97.2,9474.0,95.622,96.1951,95.1674,96.0568,9474.0
2024-05-01 15:00:00,97.26,97.4,96.8,96.8,14422.0,96.1161,96.2544,95.6615,95.6615,14422.0
2024-05-01 15:30:00,96.81,96.81,95.61,95.72,77566.0,95.6714,95.6714,94.4855,94.5942,77566.0
2024-05-02 09:30:00,96.13,96.46,95.25,95.7,10974.0,94.9994,95.3255,94.1297,94.5744,10974.0
2024-05-02 10:00:00,95.58,95.59,94.92,95.54,26681.0,94.4558,94.4657,93.8036,94.4163,26681.0
2024-05-02 10:30:00,95.49,95.6,95.28,95.6,13010.0,94.3669,94.4756,94.1594,94.4756,13010.0
2024-05-02 11:00:00,95.6,95.8,95.4,95.65,32030.0,94.4756,94.6732,94.278,94.525,32030.0
2024-05-02 11:30:00,95.65,95.95,95.58,95.92,13589.0,94.525,94.8215,94.4558,94.7918,13589.0
2024-05-02 12:00:00,95.89,95.92,95.56,95.59,18615.0,94.7622,94.7918,94.4361,94.4657,18615.0
2024-05-02 12:30:00,95.59,95.81,95.44,95.76,12338.0,94.4657,94.6831,94.3175,94.6337,12338.0
2024-05-02 13:00:00,95.77,96.17,95.75,96.17,6991.0,94.6436,95.0389,94.6238,95.0389,6991.0
2024-05-02 13:30:00,96.16,96.22,96.01,96.05,17169.0,95.029,95.0883,94.8808,94.9203,17169.0
2024-05-02 14:00:00,96.05,96.05,95.75,95.93,13763.0,94.9203,94.9203,94.6238,94.8017,13763.0
2024-05-02 14:30:00,95.93,96.0,95.85,95.92,13313.0,94.8017,94.8709,94.7227,94.7918,13313.0
2024-05-02 15:00:00,95.89,96.04,95.85,95.93,18966.0,94.7622,94.9104,94.7227,94.8017,18966.0
2024-05-02 15:30:00,95.92,95.92,95.4,95.52,121344.0,94.7918,94.7918,94.278,94.3965,121344.0
2024-05-03 09:30:00,96.07,96.14,94.75,96.1,22294.0,94.9401,95.0092,93.6356,94.9697,22294.0
2024-05-03 10:00:00,96.2,96.45,95.93,96.17,21848.0,95.0685,95.3156,94.8017,95.0389,21848.0
2024-05-03 10:30:00,96.18,96.22,95.89,96.09,19510.0,95.0488,95.0883,94.7622,94.9598,19510.0
2024-05-03 11:00:00,96.12,96.75,96.12,96.61,17073.0,94.9895,95.6121,94.9895,95.4737,17073.0
2024-05-03 11:30:00,96.53,96.71,96.25,96.61,45602.0,95.3947,95.5725,95.118,95.4737,45602.0
2024-05-03 12:00:00,96.67,97.17,96.67,97.16,11658.0,95.533,96.0271,95.533,96.0173,11658.0
2024-05-03 12:30:00,97.14,97.21,97.0,97.01,16946.0,95.9975,96.0667,95.8591,95.869,16946.0
2024-05-03 13:00:00,97.02,97.43,97.01,97.32,10258.0,95.8789,96.2841,95.869,96.1754,10258.0
2024-05-03 13:30:00,97.31,97.35,97.21,97.31,6426.0,96.1655,96.205,96.0667,96.1655,6426.0
2024-05-03 14:00:00,97.34,97.54,97.27,97.39,12008.0,96.1951,96.3928,96.126,96.2445,12008.0
2024-05-03 14:30:00,97.36,97.41,97.1,97.38,22899.0,96.2149,96.2643,95.958,96.2347,22899.0
2024-05-03 15:00:00,97.41,97.54,97.29,97.47,20784.0,96.2643,96.3928,96.1457,96.3236,20784.0
2024-05-03 15:30:00,97.5,97.56,97.1,97.33,76748.0,96.3533,96.4125,95.958,96.1853,76748.0
2024-05-06 09:30:00,98.0,98.62,97.75,98.13,38210.0,96.8474,97.4601,96.6003,96.9758,38210.0
2024-05-06 10:00:00,98.2,98.81,98.04,98.53,26749.0,97.045,97.6478,96.8869,97.3711,26749.0
2024-05-06 10:30:00,98.52,98.52,98.28,98.28,13694.0,97.3613,97.3613,97.1241,97.1241,13694.0
2024-05-06 11:00:00,98.31,98.47,98.06,98.2,27852.0,97.1537,97.3118,96.9067,97.045,27852.0
2024-05-06 11:30:00,98.12,98.31,98.05,98.17,16335.0,96.966,97.1537,96.8968,97.0154,16335.0
2024-05-06 12:00:00,98.19,98.2,98.04,98.16,14877.0,97.0351,97.045,96.8869,97.0055,14877.0
2024-05-06 12:30:00,98.24,98.34,98.06,98.34,11714.0,97.0845,97.1834,96.9067,97.1834,11714.0
2024-05-06 13:00:00,98.34,98.38,98.16,98.29,15357.0,97.1834,97.2229,97.0055,97.134,15357.0
2024-05-06 13:30:00,98.34,98.5,98.22,98.23,10938.0,97.1834,97.3415,97.0648,97.0747,10938.0
2024-05-06 14:00:00,98.18,98.26,97.75,97.95,26618.0,97.0253,97.1043,96.6003,96.798,26618.0
2024-05-06 14:30:00,97.99,98.27,97.94,98.13,22394.0,96.8375,97.1142,96.7881,96.9758,22394.0
2024-05-06 15:00:00,98.16,98.73,98.12,98.73,28434.0,97.0055,97.5688,96.966,97.5688,28434.0
2024-05-06 15:30:00,98.72,98.9,98.45,98.88,111007.0,97.5589,97.7368,97.2921,97.717,111007.0
2024-05-07 09:30:00,92.68,95.26,90.33,91.19,111847.0,91.5899,94.1396,89.2676,90.1175,111847.0
2024-05-07 10:00:00,91.02,91.38,89.85,90.2,153622.0,89.9495,90.3052,88.7932,89.1391,153622.0
2024-05-07 10:30:00,90.33,90.53,88.94,89.44,72703.0,89.2676,89.4652,87.8939,88.388,72703.0
2024-05-07 11:00:00,89.55,89.71,88.76,88.89,53545.0,88.4968,88.6549,87.716,87.8445,53545.0
2024-05-07 11:30:00,88.82,88.96,87.72,88.31,72963.0,87.7753,87.9137,86.6883,87.2713,72963.0
2024-05-07 12:00:00,88.29,88.29,87.43,87.51,60272.0,87.2516,87.2516,86.4017,86.4807,60272.0
2024-05-07 12:30:00,87.56,87.7,87.01,87.01,57075.0,86.5302,86.6685,85.9866,85.9866,57075.0
2024-05-07 13:00:00,87.07,87.21,86.7,86.87,69379.0,86.0459,86.1843,85.6803,85.8483,69379.0
2024-05-07 13:30:00,86.87,87.52,86.79,87.24,77382.0,85.8483,86.4906,85.7692,86.2139,77382.0
2024-05-07 14:00:00,87.23,87.74,87.18,87.45,59605.0,86.204,86.708,86.1546,86.4215,59605.0
2024-05-07 14:30:00,87.49,87.49,87.17,87.27,60323.0,86.461,86.461,86.1447,86.2436,60323.0
2024-05-07 15:00:00,87.26,87.9,87.22,87.34,82871.0,86.2337,86.8662,86.1942,86.3127,82871.0
2024-05-07 15:30:00,87.3,87.66,86.95,87.09,212699.0,86.2732,86.629,85.9273,86.0657,212699.0
2024-05-08 09:30:00,87.35,88.8,87.35,88.76,45655.0,86.3226,87.7556,86.3226,87.716,45655.0
2024-05-08 10:00:00,88.71,88.71,87.9,88.66,37460.0,87.6666,87.6666,86.8662,87.6172,37460.0
2024-05-08 10:30:00,88.54,88.6,88.12,88.23,37520.0,87.4986,87.5579,87.0836,87.1923,37520.0
2024-05-08 11:00:00,88.24,88.31,87.84,88.02,27095.0,87.2022,87.2713,86.8069,86.9848,27095.0
2024-05-08 11:30:00,87.99,88.13,87.67,88.02,30668.0,86.9551,87.0935,86.6389,86.9848,30668.0
2024-05-08 12:00:00,87.95,88.01,87.47,87.83,26086.0,86.9156,86.9749,86.4412,86.797,26086.0
2024-05-08 12:30:00,87.74,87.8,87.14,87.52,15749.0,86.708,86.7673,86.1151,86.4906,15749.0
2024-05-08 13:00:00,87.59,88.14,87.57,88.01,44682.0,86.5598,87.1033,86.54,86.9749,44682.0
2024-05-08 13:30:00,87.95,88.03,87.82,88.03,16795.0,86.9156,86.9946,86.7871,86.9946,16795.0
2024-05-08 14:00:00,88.01,88.03,87.42,87.75,56813.0,86.9749,86.9946,86.3918,86.7179,56813.0
2024-05-08 14:30:00,87.72,87.73,87.49,87.58,20389.0,86.6883,86.6982,86.461,86.5499,20389.0
2024-05-08 15:00:00,87.61,87.99,87.6,87.82,23020.0,86.5796,86.9551,86.5697,86.7871,23020.0
2024-05-08 15:30:00,87.81,88.27,87.63,88.06,107721.0,86.7772,87.2318,86.5993,87.0243,107721.0
2024-05-09 09:30:00,88.11,88.34,87.51,87.51,21194.0,87.0737,87.301,86.4807,86.4807,21194.0
2024-05-09 10:00:00,87.5,88.46,87.45,88.46,9762.0,86.4709,87.4196,86.4215,87.4196,9762.0
2024-05-09 10:30:00,88.48,88.72,88.39,88.56,9902.0,87.4393,87.6765,87.3504,87.5184,9902.0
2024-05-09 11:00:00,88.54,88.62,88.21,88.21,8750.0,87.4986,87.5777,87.1725,87.1725,8750.0
2024-05-09 11:30:00,88.27,88.32,88.08,88.08,6732.0,87.2318,87.2812,87.044,87.044,6732.0
2024-05-09 12:00:00,88.01,88.4,88.01,88.21,4843.0,86.9749,87.3603,86.9749,87.1725,4843.0
2024-05-09 12:30:00,88.21,88.34,88.09,88.24,8062.0,87.1725,87.301,87.0539,87.2022,8062.0
2024-05-09 13:00:00,88.27,88.36,88.17,88.29,4328.0,87.2318,87.3208,87.133,87.2516,4328.0
2024-05-09 13:30:00,88.23,88.72,88.17,88.67,9033.0,87.1923,87.6765,87.133,87.6271,9033.0
2024-05-09 14:00:00,88.65,88.65,88.38,88.64,6078.0,87.6073,87.6073,87.3405,87.5975,6078.0
2024-05-09 14:30:00,88.65,88.87,88.59,88.74,25635.0,87.6073,87.8248,87.548,87.6963,25635.0
2024-05-09 15:00:00,88.74,89.03,88.68,89.01,21652.0,87.6963,87.9829,87.637,87.9631,21652.0
2024-05-09 15:30:00,89.01,89.2,88.66,88.94,66968.0,87.9631,88.1509,87.6172,87.8939,66968.0
2024-05-10 09:30:00,89.24,89.74,89.2,89.73,16512.0,88.1904,88.6845,88.1509,88.6746,16512.0
2024-05-10 10:00:00,89.64,89.9,89.38,89.64,15433.0,88.5857,88.8426,88.3288,88.5857,15433.0
2024-05-10 10:30:00,89.64,90.1,89.63,89.65,23426.0,88.5857,89.0403,88.5758,88.5956,23426.0
2024-05-10 11:00:00,89.84,90.15,89.71,90.15,17608.0,88.7833,89.0897,88.6549,89.0897,17608.0
2024-05-10 11:30:00,90.04,90.15,89.72,89.78,8458.0,88.981,89.0897,88.6648,88.7241,8458.0
2024-05-10 12:00:00,89.72,90.06,89.65,90.02,11604.0,88.6648,89.0008,88.5956,88.9612,11604.0
2024-05-10 12:30:00,90.01,90.2,89.82,89.9,9780.0,88.9513,89.1391,88.7636,88.8426,9780.0
2024-05-10 13:00:00,89.8,89.8,89.55,89.76,38397.0,88.7438,88.7438,88.4968,88.7043,38397.0
2024-05-10 13:30:00,89.76,89.77,89.65,89.7,21317.0,88.7043,88.7142,88.5956,88.645,21317.0
2024-05-10 14:00:00,89.65,89.86,89.36,89.85,77310.0,88.5956,88.8031,88.309,88.7932,77310.0
2024-05-10 14:30:00,89.81,89.84,89.65,89.72,8858.0,88.7537,88.7833,88.5956,88.6648,8858.0
2024-05-10 15:00:00,89.71,89.97,89.71,89.8,11701.0,88.6549,88.9118,88.6549,88.7438,11701.0
2024-05-10 15:30:00,89.81,90.12,89.72,89.88,84508.0,88.7537,89.0601,88.6648,88.8229,84508.0
2024-05-13 09:30:00,90.0,90.34,89.25,89.42,28018.0,88.9415,89.2775,88.2003,88.3683,28018.0
2024-05-13 10:00:00,89.47,90.01,89.46,89.96,10694.0,88.4177,88.9513,88.4078,88.9019,10694.0
2024-05-13 10:30:00,89.91,90.23,89.75,90.21,12240.0,88.8525,89.1688,88.6944,89.149,12240.0
2024-05-13 11:00:00,90.04,90.05,89.75,89.79,6411.0,88.981,88.9909,88.6944,88.7339,6411.0
2024-05-13 11:30:00,89.75,89.99,89.34,89.63,41051.0,88.6944,88.9316,88.2892,88.5758,41051.0
2024-05-13 12:00:00,89.56,89.8,89.56,89.66,16097.0,88.5066,88.7438,88.5066,88.6055,16097.0
2024-05-13 12:30:00,89.66,89.67,89.1,89.23,31875.0,88.6055,88.6153,88.052,88.1805,31875.0
2024-05-13 13:00:00,89.22,89.42,89.14,89.34,13289.0,88.1706,88.3683,88.0916,88.2892,13289.0
2024-05-13 13:30:00,89.3,89.58,89.27,89.42,17655.0,88.2497,88.5264,88.22,88.3683,17655.0
2024-05-13 14:00:00,89.43,89.51,89.06,89.06,22233.0,88.3782,88.4572,88.0125,88.0125,22233.0
2024-05-13 14:30:00,89.08,89.37,89.04,89.3,38233.0,88.0323,88.3189,87.9928,88.2497,38233.0
2024-05-13 15:00:00,89.3,89.35,88.89,88.93,11271.0,88.2497,88.2991,87.8445,87.884,11271.0
2024-05-13 15:30:00,88.94,89.22,88.69,88.69,56937.0,87.8939,88.1706,87.6469,87.6469,56937.0
2024-05-14 09:30:00,88.84,89.25,88.48,88.85,25420.0,87.7951,88.2003,87.4393,87.805,25420.0
2024-05-14 10:00:00,88.98,88.99,88.26,88.35,9909.0,87.9335,87.9433,87.2219,87.3109,9909.0
2024-05-14 10:30:00,88.28,88.41,87.79,87.8,11157.0,87.2417,87.3702,86.7575,86.7673,11157.0
2024-05-14 11:00:00,87.86,88.26,87.72,88.07,11182.0,86.8266,87.2219,86.6883,87.0342,11182.0
2024-05-14 11:30:00,88.07,88.57,88.04,88.54,9783.0,87.0342,87.5283,87.0045,87.4986,9783.0
2024-05-14 12:00:00,88.46,88.71,88.35,88.69,8401.0,87.4196,87.6666,87.3109,87.6469,8401.0
2024-05-14 12:30:00,88.67,88.67,88.41,88.47,6187.0,87.6271,87.6271,87.3702,87.4295,6187.0
2024-05-14 13:00:00,88.44,88.82,88.44,88.76,8894.0,87.3998,87.7753,87.3998,87.716,8894.0
2024-05-14 13:30:00,88.75,88.94,88.71,88.84,3073.0,87.7062,87.8939,87.6666,87.7951,3073.0
2024-05-14 14:00:00,88.81,88.95,88.7,88.83,4690.0,87.7655,87.9038,87.6568,87.7852,4690.0
2024-05-14 14:30:00,88.86,88.91,88.73,88.91,6530.0,87.8149,87.8643,87.6864,87.8643,6530.0
2024-05-14 15:00:00,88.94,89.09,88.78,88.98,9110.0,87.8939,88.0422,87.7358,87.9335,9110.0
2024-05-14 15:30:00,88.95,89.27,88.8,89.21,56600.0,87.9038,88.22,87.7556,88.1608,56600.0
2024-05-15 09:30:00,89.5,90.27,89.5,89.92,14776.0,88.4473,89.2083,88.4473,88.8624,14776.0
2024-05-15 10:00:00,89.91,90.21,89.63,90.21,10416.0,88.8525,89.149,88.5758,89.149,10416.0
2024-05-15 10:30:00,90.2,90.44,90.07,90.19,26404.0,89.1391,89.3763,89.0106,89.1292,26404.0
2024-05-15 11:00:00,90.19,90.6,90.18,90.45,7759.0,89.1292,89.5344,89.1193,89.3862,7759.0
2024-05-15 11:30:00,90.45,90.76,90.34,90.5,19907.0,89.3862,89.6925,89.2775,89.4356,19907.0
2024-05-15 12:00:00,90.53,90.76,90.45,90.73,15043.0,89.4652,89.6925,89.3862,89.6629,15043.0
2024-05-15 12:30:00,90.75,90.89,90.67,90.83,14576.0,89.6826,89.821,89.6036,89.7617,14576.0
2024-05-15 13:00:00,90.84,90.95,90.74,90.77,11305.0,89.7716,89.8803,89.6728,89.7024,11305.0
2024-05-15 13:30:00,90.81,90.81,90.48,90.48,12815.0,89.7419,89.7419,89.4158,89.4158,12815.0
2024-05-15 14:00:00,90.45,90.73,90.44,90.54,7602.0,89.3862,89.6629,89.3763,89.4751,7602.0
2024-05-15 14:30:00,90.59,90.61,90.43,90.52,15599.0,89.5245,89.5443,89.3664,89.4553,15599.0
2024-05-15 15:00:00,90.53,90.54,90.24,90.48,21921.0,89.4652,89.4751,89.1786,89.4158,21921.0
2024-05-15 15:30:00,90.48,90.77,90.34,90.53,79601.0,89.4158,89.7024,89.2775,89.4652,79601.0
2024-05-16 09:30:00,90.38,90.7,89.82,90.17,20833.0,89.5588,89.8759,89.0039,89.3507,20833.0
2024-05-16 10:00:00,90.16,90.53,89.78,90.43,11758.0,89.3408,89.7075,88.9643,89.6084,11758.0
2024-05-16 10:30:00,90.39,90.51,90.23,90.29,14679.0,89.5687,89.6876,89.4102,89.4696,14679.0
2024-05-16 11:00:00,90.28,90.31,90.02,90.02,14540.0,89.4597,89.4895,89.2021,89.2021,14540.0
2024-05-16 11:30:00,90.02,90.02,89.4,89.45,10321.0,89.2021,89.2021,88.5877,88.6373,10321.0
2024-05-16 12:00:00,89.43,89.43,89.2,89.25,13092.0,88.6175,88.6175,88.3895,88.4391,13092.0
2024-05-16 12:30:00,89.3,89.47,89.25,89.39,7821.0,88.4886,88.6571,88.4391,88.5778,7821.0
2024-05-16 13:00:00,89.43,89.56,89.05,89.17,7402.0,88.6175,88.7463,88.2409,88.3598,7402.0
2024-05-16 13:30:00,89.13,89.17,88.94,88.94,11864.0,88.3202,88.3598,88.1319,88.1319,11864.0
2024-05-16 14:00:00,88.96,89.1,88.93,89.0,7287.0,88.1517,88.2905,88.122,88.1914,7287.0
2024-05-16 14:30:00,89.03,89.3,89.0,89.08,10120.0,88.2211,88.4886,88.1914,88.2706,10120.0
2024-05-16 15:00:00,89.06,89.18,88.99,89.06,7376.0,88.2508,88.3697,88.1815,88.2508,7376.0
2024-05-16 15:30:00,89.11,89.11,88.6,88.64,68477.0,88.3004,88.3004,87.795,87.8346,68477.0
2024-05-17 09:30:00,88.87,89.22,88.58,89.05,14046.0,88.0625,88.4094,87.7752,88.2409,14046.0
2024-05-17 10:00:00,89.0,89.05,88.29,88.45,10439.0,88.1914,88.2409,87.4878,87.6464,10439.0
2024-05-17 10:30:00,88.43,88.45,88.28,88.29,18099.0,87.6265,87.6464,87.4779,87.4878,18099.0
2024-05-17 11:00:00,88.29,88.32,88.0,88.02,8993.0,87.4878,87.5175,87.2005,87.2203,8993.0
2024-05-17 11:30:00,88.11,88.3,87.97,88.2,5282.0,87.3095,87.4977,87.1707,87.3986,5282.0
2024-05-17 12:00:00,88.2,88.24,87.99,88.0,4078.0,87.3986,87.4383,87.1905,87.2005,4078.0
2024-05-17 12:30:00,88.01,88.34,87.99,88.31,6765.0,87.2104,87.5374,87.1905,87.5076,6765.0
2024-05-17 13:00:00,88.33,88.47,88.28,88.47,5837.0,87.5275,87.6662,87.4779,87.6662,5837.0
2024-05-17 13:30:00,88.46,88.55,88.37,88.37,6929.0,87.6563,87.7455,87.5671,87.5671,6929.0
2024-05-17 14:00:00,88.31,88.44,88.22,88.34,8611.0,87.5076,87.6365,87.4185,87.5374,8611.0
2024-05-17 14:30:00,88.33,88.4,88.27,88.33,8168.0,87.5275,87.5968,87.468,87.5275,8168.0
2024-05-17 15:00:00,88.33,88.53,88.25,88.52,8824.0,87.5275,87.7256,87.4482,87.7157,8824.0
2024-05-17 15:30:00,88.48,88.55,88.29,88.4,48999.0,87.6761,87.7455,87.4878,87.5968,48999.0
2024-05-20 09:30:00,88.87,89.27,88.69,89.23,29052.0,88.0625,88.4589,87.8842,88.4193,29052.0
2024-05-20 10:00:00,89.23,89.7,89.03,89.41,8047.0,88.4193,88.885,88.2211,88.5976,8047.0
2024-05-20 10:30:00,89.38,89.39,89.13,89.23,9412.0,88.5679,88.5778,88.3202,88.4193,9412.0
2024-05-20 11:00:00,89.21,89.21,88.9,88.94,11359.0,88.3995,88.3995,88.0923,88.1319,11359.0
2024-05-20 11:30:00,88.88,88.95,88.54,88.75,13445.0,88.0725,88.1418,87.7355,87.9436,13445.0
2024-05-20 12:00:00,88.79,88.93,88.72,88.93,5392.0,87.9833,88.122,87.9139,88.122,5392.0
2024-05-20 12:30:00,88.9,88.95,88.69,88.69,34209.0,88.0923,88.1418,87.8842,87.8842,34209.0
2024-05-20 13:00:00,88.74,88.74,88.59,88.59,7134.0,87.9337,87.9337,87.7851,87.7851,7134.0
2024-05-20 13:30:00,88.58,88.75,88.53,88.61,5413.0,87.7752,87.9436,87.7256,87.8049,5413.0
2024-05-20 14:00:00,88.62,88.67,88.41,88.47,62863.0,87.8148,87.8644,87.6067,87.6662,62863.0
2024-05-20 14:30:00,88.51,88.51,88.28,88.34,13673.0,87.7058,87.7058,87.4779,87.5374,13673.0
2024-05-20 15:00:00,88.31,88.62,88.3,88.6,13913.0,87.5076,87.8148,87.4977,87.795,13913.0
2024-05-20 15:30:00,88.58,88.61,88.38,88.5,91992.0,87.7752,87.8049,87.577,87.6959,91992.0
2024-05-21 09:30:00,88.5,89.15,88.47,89.04,10232.0,87.6959,88.34,87.6662,88.231,10232.0
2024-05-21 10:00:00,89.01,89.2,88.73,88.96,10090.0,88.2013,88.3895,87.9238,88.1517,10090.0
2024-05-21 10:30:00,88.86,89.12,88.83,89.12,17790.0,88.0526,88.3103,88.0229,88.3103,17790.0
2024-05-21 11:00:00,89.07,89.07,88.82,89.03,13902.0,88.2607,88.2607,88.013,88.2211,13902.0
2024-05-21 11:30:00,89.04,89.04,88.64,88.67,8083.0,88.231,88.231,87.8346,87.8644,8083.0
2024-05-21 12:00:00,88.67,88.72,88.61,88.64,7678.0,87.8644,87.9139,87.8049,87.8346,7678.0
2024-05-21 12:30:00,88.64,88.76,88.58,88.76,7837.0,87.8346,87.9535,87.7752,87.9535,7837.0
2024-05-21 13:00:00,88.69,88.75,88.5,88.56,8148.0,87.8842,87.9436,87.6959,87.7554,8148.0
2024-05-21 13:30:00,88.57,88.84,88.5,88.75,13668.0,87.7653,88.0328,87.6959,87.9436,13668.0
2024-05-21 14:00:00,88.76,88.9,88.63,88.76,12104.0,87.9535,88.0923,87.8247,87.9535,12104.0
2024-05-21 14:30:00,88.75,88.77,88.6,88.62,15454.0,87.9436,87.9635,87.795,87.8148,15454.0
2024-05-21 15:00:00,88.65,88.75,88.62,88.67,7894.0,87.8445,87.9436,87.8148,87.8644,7894.0
2024-05-21 15:30:00,88.67,88.74,88.44,88.46,67031.0,87.8644,87.9337,87.6365,87.6563,67031.0
2024-05-22 09:30:00,88.46,88.96,88.32,88.58,5914.0,87.6563,88.1517,87.5175,87.7752,5914.0
2024-05-22 10:00:00,88.56,88.57,88.3,88.45,8373.0,87.7554,87.7653,87.4977,87.6464,8373.0
2024-05-22 10:30:00,88.45,88.49,88.01,88.14,7935.0,87.6464,87.686,87.2104,87.3392,7935.0
2024-05-22 11:00:00,88.15,88.23,88.01,88.2,18474.0,87.3491,87.4284,87.2104,87.3986,18474.0
2024-05-22 11:30:00,88.25,88.25,88.07,88.16,3395.0,87.4482,87.4482,87.2698,87.359,3395.0
2024-05-22 12:00:00,88.19,88.34,88.19,88.3,8388.0,87.3887,87.5374,87.3887,87.4977,8388.0
2024-05-22 12:30:00,88.26,88.42,88.26,88.35,2491.0,87.4581,87.6166,87.4581,87.5473,2491.0
2024-05-22 13:00:00,88.38,88.44,88.33,88.37,6796.0,87.577,87.6365,87.5275,87.5671,6796.0
2024-05-22 13:30:00,88.34,88.42,88.28,88.31,3904.0,87.5374,87.6166,87.4779,87.5076,3904.0
2024-05-22 14:00:00,88.28,88.35,88.09,88.09,10436.0,87.4779,87.5473,87.2896,87.2896,10436.0
2024-05-22 14:30:00,88.09,88.32,88.08,88.32,12244.0,87.2896,87.5175,87.2797,87.5175,12244.0
2024-05-22 15:00:00,88.34,88.5,88.34,88.5,7542.0,87.5374,87.6959,87.5374,87.6959,7542.0
2024-05-22 15:30:00,88.52,88.79,88.51,88.66,42967.0,87.7157,87.9833,87.7058,87.8545,42967.0
2024-05-23 09:30:00,89.0,89.0,88.31,88.45,20593.0,88.1914,88.1914,87.5076,87.6464,20593.0
2024-05-23 10:00:00,88.45,88.5,87.96,87.96,13156.0,87.6464,87.6959,87.1608,87.1608,13156.0
2024-05-23 10:30:00,87.94,88.22,87.9,88.1,8598.0,87.141,87.4185,87.1014,87.2995,8598.0
2024-05-23 11:00:00,88.02,88.49,88.02,88.36,18381.0,87.2203,87.686,87.2203,87.5572,18381.0
2024-05-23 11:30:00,88.37,88.44,88.23,88.26,4912.0,87.5671,87.6365,87.4284,87.4581,4912.0
2024-05-23 12:00:00,88.2,88.28,88.05,88.06,6849.0,87.3986,87.4779,87.25,87.2599,6849.0
2024-05-23 12:30:00,88.07,88.35,88.07,88.24,9190.0,87.2698,87.5473,87.2698,87.4383,9190.0
2024-05-23 13:00:00,88.29,88.35,88.12,88.19,4358.0,87.4878,87.5473,87.3194,87.3887,4358.0
2024-05-23 13:30:00,88.31,88.32,87.98,88.01,4938.0,87.5076,87.5175,87.1806,87.2104,4938.0
2024-05-23 14:00:00,88.0,88.0,87.87,87.95,5834.0,87.2005,87.2005,87.0716,87.1509,5834.0
2024-05-23 14:30:00,87.95,88.19,87.6,87.6,20940.0,87.1509,87.3887,86.8041,86.8041,20940.0
2024-05-23 15:00:00,87.66,87.98,87.66,87.94,17413.0,86.8635,87.1806,86.8635,87.141,17413.0
2024-05-23 15:30:00,87.92,87.93,87.51,87.64,68683.0,87.1212,87.1311,86.7149,86.8437,68683.0
2024-05-24 09:30:00,88.18,88.56,87.89,88.12,42246.0,87.3788,87.7554,87.0915,87.3194,42246.0
2024-05-24 10:00:00,88.26,88.48,88.16,88.36,9374.0,87.4581,87.6761,87.359,87.5572,9374.0
2024-05-24 10:30:00,88.31,88.62,88.31,88.53,11580.0,87.5076,87.8148,87.5076,87.7256,11580.0
2024-05-24 11:00:00,88.56,89.03,88.55,88.88,12065.0,87.7554,88.2211,87.7455,88.0725,12065.0
2024-05-24 11:30:00,88.87,88.87,88.57,88.59,4921.0,88.0625,88.0625,87.7653,87.7851,4921.0
2024-05-24 12:00:00,88.67,88.81,88.65,88.76,18361.0,87.8644,88.0031,87.8445,87.9535,18361.0
2024-05-24 12:30:00,88.68,88.74,88.55,88.56,6999.0,87.8743,87.9337,87.7455,87.7554,6999.0
2024-05-24 13:00:00,88.61,88.8,88.41,88.79,103806.0,87.8049,87.9932,87.6067,87.9833,103806.0
2024-05-24 13:30:00,88.77,88.9,88.64,88.65,7032.0,87.9635,88.0923,87.8346,87.8445,7032.0
2024-05-24 14:00:00,88.73,88.95,88.58,88.79,33308.0,87.9238,88.1418,87.7752,87.9833,33308.0
2024-05-24 14:30:00,88.77,89.28,88.76,89.28,18670.0,87.9635,88.4688,87.9535,88.4688,18670.0
2024-05-24 15:00:00,89.29,89.39,89.16,89.36,16088.0,88.4787,88.5778,88.3499,88.5481,16088.0
2024-05-24 15:30:00,89.35,89.35,88.92,88.97,70311.0,88.5382,88.5382,88.1121,88.1616,70311.0
2024-05-28 09:30:00,89.28,89.58,88.27,88.42,20153.0,88.4688,88.7661,87.468,87.6166,20153.0
2024-05-28 10:00:00,88.31,88.4,88.05,88.05,8672.0,87.5076,87.5968,87.25,87.25,8672.0
2024-05-28 10:30:00,88.08,88.7,88.02,88.68,14606.0,87.2797,87.8941,87.2203,87.8743,14606.0
2024-05-28 11:00:00,88.56,88.66,88.27,88.32,8081.0,87.7554,87.8545,87.468,87.5175,8081.0
2024-05-28 11:30:00,88.35,88.51,88.28,88.47,4204.0,87.5473,87.7058,87.4779,87.6662,4204.0
2024-05-28 12:00:00,88.46,88.46,88.28,88.31,4421.0,87.6563,87.6563,87.4779,87.5076,4421.0
2024-05-28 12:30:00,88.35,88.49,88.3,88.34,4805.0,87.5473,87.686,87.4977,87.5374,4805.0
2024-05-28 13:00:00,88.36,88.38,88.13,88.14,4598.0,87.5572,87.577,87.3293,87.3392,4598.0
2024-05-28 13:30:00,88.16,88.18,87.75,87.85,10237.0,87.359,87.3788,86.9527,87.0518,10237.0
2024-05-28 14:00:00,87.79,87.99,87.79,87.86,7387.0,86.9924,87.1905,86.9924,87.0617,7387.0
2024-05-28 14:30:00,87.85,87.93,87.7,87.92,8150.0,87.0518,87.1311,86.9032,87.1212,8150.0
2024-05-28 15:00:00,87.91,87.98,87.86,87.94,12386.0,87.1113,87.1806,87.0617,87.141,12386.0
2024-05-28 15:30:00,87.9,88.02,87.62,87.95,50223.0,87.1014,87.2203,86.8239,87.1509,50223.0
2024-05-29 09:30:00,87.92,88.54,87.63,88.1,13528.0,87.1212,87.7355,86.8338,87.2995,13528.0
2024-05-29 10:00:00,88.15,88.47,88.14,88.42,11181.0,87.3491,87.6662,87.3392,87.6166,11181.0
2024-05-29 10:30:00,88.38,88.53,88.07,88.17,12039.0,87.577,87.7256,87.2698,87.3689,12039.0
2024-05-29 11:00:00,88.28,88.43,87.84,88.24,24488.0,87.4779,87.6265,87.0419,87.4383,24488.0
2024-05-29 11:30:00,88.25,88.72,88.24,88.65,42419.0,87.4482,87.9139,87.4383,87.8445,42419.0
2024-05-29 12:00:00,88.63,88.9,88.45,88.8,7970.0,87.8247,88.0923,87.6464,87.9932,7970.0
2024-05-29 12:30:00,88.73,88.76,88.57,88.64,17353.0,87.9238,87.9535,87.7653,87.8346,17353.0
2024-05-29 13:00:00,88.69,88.87,88.31,88.46,14620.0,87.8842,88.0625,87.5076,87.6563,14620.0
2024-05-29 13:30:00,88.46,88.62,88.36,88.62,8626.0,87.6563,87.8148,87.5572,87.8148,8626.0
2024-05-29 14:00:00,88.62,88.81,88.57,88.59,31128.0,87.8148,88.0031,87.7653,87.7851,31128.0
2024-05-29 14:30:00,88.57,88.58,88.14,88.14,18746.0,87.7653,87.7752,87.3392,87.3392,18746.0
2024-05-29 15:00:00,88.13,88.2,88.01,88.02,13268.0,87.3293,87.3986,87.2104,87.2203,13268.0
2024-05-29 15:30:00,88.03,88.09,87.66,88.03,57428.0,87.2302,87.2896,86.8635,87.2302,57428.0
2024-05-30 09:30:00,88.01,88.66,88.01,88.66,13993.0,87.2104,87.8545,87.2104,87.8545,13993.0
2024-05-30 10:00:00,88.69,89.03,88.58,88.69,8394.0,87.8842,88.2211,87.7752,87.8842,8394.0
2024-05-30 10:30:00,88.73,89.1,88.72,89.1,4642.0,87.9238,88.2905,87.9139,88.2905,4642.0
2024-05-30 11:00:00,89.12,89.39,88.96,88.97,14896.0,88.3103,88.5778,88.1517,88.1616,14896.0
2024-05-30 11:30:00,88.99,89.39,88.87,89.31,14513.0,88.1815,88.5778,88.0625,88.4985,14513.0
2024-05-30 12:00:00,89.27,89.45,89.22,89.35,10368.0,88.4589,88.6373,88.4094,88.5382,10368.0
2024-05-30 12:30:00,89.39,89.42,89.25,89.31,6428.0,88.5778,88.6075,88.4391,88.4985,6428.0
2024-05-30 13:00:00,89.28,89.33,89.23,89.26,7360.0,88.4688,88.5184,88.4193,88.449,7360.0
2024-05-30 13:30:00,89.25,89.4,89.2,89.22,11110.0,88.4391,88.5877,88.3895,88.4094,11110.0
2024-05-30 14:00:00,89.22,89.22,88.93,89.08,19960.0,88.4094,88.4094,88.122,88.2706,19960.0
2024-05-30 14:30:00,89.16,89.37,89.12,89.37,8469.0,88.3499,88.558,88.3103,88.558,8469.0
2024-05-30 15:00:00,89.31,89.54,89.16,89.23,11835.0,88.4985,88.7265,88.3499,88.4193,11835.0
2024-05-30 15:30:00,89.23,89.4,89.07,89.26,65083.0,88.4193,88.5877,88.2607,88.449,65083.0
2024-05-31 09:30:00,89.43,90.37,89.43,89.84,19344.0,88.6175,89.5489,88.6175,89.0237,19344.0
2024-05-31 10:00:00,89.96,90.0,89.21,89.3,17380.0,89.1426,89.1823,88.3995,88.4886,17380.0
2024-05-31 10:30:00,89.24,89.46,88.95,89.17,5908.0,88.4292,88.6472,88.1418,88.3598,5908.0
2024-05-31 11:00:00,89.25,89.29,89.09,89.22,13474.0,88.4391,88.4787,88.2805,88.4094,13474.0
2024-05-31 11:30:00,89.25,89.51,89.18,89.51,13843.0,88.4391,88.6967,88.3697,88.6967,13843.0
2024-05-31 12:00:00,89.47,89.62,89.22,89.38,12981.0,88.6571,88.8057,88.4094,88.5679,12981.0
2024-05-31 12:30:00,89.45,89.63,89.44,89.62,6135.0,88.6373,88.8156,88.6274,88.8057,6135.0
2024-05-31 13:00:00,89.62,89.86,89.59,89.82,6699.0,88.8057,89.0436,88.776,89.0039,6699.0
2024-05-31 13:30:00,89.8,89.98,89.8,89.93,6041.0,88.9841,89.1625,88.9841,89.1129,6041.0
2024-05-31 14:00:00,89.94,90.16,89.92,90.08,16620.0,89.1228,89.3408,89.103,89.2616,16620.0
2024-05-31 14:30:00,90.11,90.4,90.07,90.38,23901.0,89.2913,89.5786,89.2516,89.5588,23901.0
2024-05-31 15:00:00,90.38,91.27,90.35,91.19,81560.0,89.5588,90.4407,89.5291,90.3615,81560.0
2024-05-31 15:30:00,91.21,92.56,91.09,92.13,416353.0,90.3813,91.719,90.2624,91.2929,416353.0
2024-06-03 09:30:00,91.67,92.64,91.24,91.24,67255.0,90.8371,91.7983,90.411,90.411,67255.0
2024-06-03 10:00:00,91.35,91.38,90.24,90.5,39219.0,90.52,90.5497,89.4201,89.6777,39219.0
2024-06-03 10:30:00,90.48,91.14,90.37,90.86,35540.0,89.6579,90.3119,89.5489,90.0345,35540.0
2024-06-03 11:00:00,90.56,90.65,90.34,90.53,14356.0,89.7372,89.8264,89.5192,89.7075,14356.0
2024-06-03 11:30:00,90.55,90.7,90.35,90.39,11745.0,89.7273,89.8759,89.5291,89.5687,11745.0
2024-06-03 12:00:00,90.44,90.55,89.76,89.9,10760.0,89.6183,89.7273,88.9445,89.0832,10760.0
2024-06-03 12:30:00,90.06,90.1,89.64,89.73,14629.0,89.2417,89.2814,88.8256,88.9147,14629.0
2024-06-03 13:00:00,89.69,89.8,89.5,89.78,13407.0,88.8751,88.9841,88.6868,88.9643,13407.0
2024-06-03 13:30:00,89.78,90.18,89.74,90.01,16578.0,88.9643,89.3606,88.9246,89.1922,16578.0
2024-06-03 14:00:00,90.0,90.37,89.84,90.29,25840.0,89.1823,89.5489,89.0237,89.4696,25840.0
2024-06-03 14:30:00,90.15,90.38,89.95,90.11,32598.0,89.3309,89.5588,89.1327,89.2913,32598.0
2024-06-03 15:00:00,90.11,90.4,90.11,90.26,15153.0,89.2913,89.5786,89.2913,89.4399,15153.0
2024-06-03 15:30:00,90.26,90.36,90.05,90.07,94469.0,89.4399,89.539,89.2318,89.2516,94469.0
2024-06-04 09:30:00,89.51,89.75,89.04,89.23,32712.0,88.6967,88.9346,88.231,88.4193,32712.0
2024-06-04 10:00:00,89.31,89.31,88.89,89.0,45836.0,88.4985,88.4985,88.0824,88.1914,45836.0
2024-06-04 10:30:00,88.98,89.3,88.98,89.25,23267.0,88.1715,88.4886,88.1715,88.4391,23267.0
2024-06-04 11:00:00,89.2,89.39,88.98,89.34,16206.0,88.3895,88.5778,88.1715,88.5283,16206.0
2024-06-04 11:30:00,89.2,89.26,89.0,89.13,21536.0,88.3895,88.449,88.1914,88.3202,21536.0
2024-06-04 12:00:00,89.16,89.43,89.14,89.43,9806.0,88.3499,88.6175,88.3301,88.6175,9806.0
2024-06-04 12:30:00,89.45,89.66,89.45,89.55,12234.0,88.6373,88.8454,88.6373,88.7364,12234.0
2024-06-04 13:00:00,89.53,89.58,89.1,89.1,20431.0,88.7165,88.7661,88.2905,88.2905,20431.0
2024-06-04 13:30:00,89.1,89.63,88.97,89.37,13861.0,88.2905,88.8156,88.1616,88.558,13861.0
2024-06-04 14:00:00,89.43,90.08,89.43,90.0,9612.0,88.6175,89.2616,88.6175,89.1823,9612.0
2024-06-04 14:30:00,90.04,90.15,90.01,90.07,13885.0,89.2219,89.3309,89.1922,89.2516,13885.0
2024-06-04 15:00:00,90.05,90.07,89.55,89.66,14780.0,89.2318,89.2516,88.7364,88.8454,14780.0
2024-06-04 15:30:00,89.65,89.73,89.18,89.2,67362.0,88.8355,88.9147,88.3697,88.3895,67362.0
2024-06-05 09:30:00,89.35,89.5,88.82,89.16,21800.0,88.5382,88.6868,88.013,88.3499,21800.0
2024-06-05 10:00:00,89.04,89.63,88.93,89.48,14034.0,88.231,88.8156,88.122,88.667,14034.0
2024-06-05 10:30:00,89.49,90.09,89.4,90.04,25329.0,88.6769,89.2715,88.5877,89.2219,25329.0
2024-06-05 11:00:00,90.06,90.19,89.89,90.11,9927.0,89.2417,89.3706,89.0733,89.2913,9927.0
2024-06-05 11:30:00,90.18,90.18,89.93,90.08,8540.0,89.3606,89.3606,89.1129,89.2616,8540.0
2024-06-05 12:00:00,90.05,90.16,90.04,90.14,7679.0,89.2318,89.3408,89.2219,89.321,7679.0
2024-06-05 12:30:00,90.15,90.26,90.05,90.13,4667.0,89.3309,89.4399,89.2318,89.3111,4667.0
2024-06-05 13:00:00,90.1,90.34,90.09,90.3,6574.0,89.2814,89.5192,89.2715,89.4796,6574.0
2024-06-05 13:30:00,90.38,90.38,90.26,90.35,4654.0,89.5588,89.5588,89.4399,89.5291,4654.0
2024-06-05 14:00:00,90.32,90.32,90.09,90.2,4899.0,89.4994,89.4994,89.2715,89.3805,4899.0
2024-06-05 14:30:00,90.19,90.47,90.19,90.45,15033.0,89.3706,89.648,89.3706,89.6282,15033.0
2024-06-05 15:00:00,90.47,90.78,90.42,90.72,15234.0,89.648,89.9552,89.5985,89.8957,15234.0
2024-06-05 15:30:00,90.7,90.74,90.3,90.65,67828.0,89.8759,89.9156,89.4796,89.8264,67828.0
2024-06-06 09:30:00,90.41,91.0,90.18,90.86,15110.0,89.5886,90.1732,89.3606,90.0345,15110.0
2024-06-06 10:00:00,90.93,90.93,90.55,90.63,15886.0,90.1038,90.1038,89.7273,89.8066,15886.0
2024-06-06 10:30:00,90.62,90.62,90.15,90.17,20274.0,89.7966,89.7966,89.3309,89.3507,20274.0
2024-06-06 11:00:00,90.25,90.29,89.86,90.08,17984.0,89.43,89.4696,89.0436,89.2616,17984.0
2024-06-06 11:30:00,90.05,90.18,89.99,90.14,7444.0,89.2318,89.3606,89.1724,89.321,7444.0
2024-06-06 12:00:00,90.14,90.18,89.85,89.89,11433.0,89.321,89.3606,89.0336,89.0733,11433.0
2024-06-06 12:30:00,89.92,90.02,89.82,89.82,7422.0,89.103,89.2021,89.0039,89.0039,7422.0
2024-06-06 13:00:00,89.73,89.98,89.66,89.98,8143.0,88.9147,89.1625,88.8454,89.1625,8143.0
2024-06-06 13:30:00,89.93,89.94,89.72,89.72,8030.0,89.1129,89.1228,88.9048,88.9048,8030.0
2024-06-06 14:00:00,89.71,89.94,89.66,89.91,18518.0,88.8949,89.1228,88.8454,89.0931,18518.0
2024-06-06 14:30:00,89.9,90.09,89.86,89.98,13939.0,89.0832,89.2715,89.0436,89.1625,13939.0
2024-06-06 15:00:00,89.98,90.0,89.74,89.85,36617.0,89.1625,89.1823,88.9246,89.0336,36617.0
2024-06-06 15:30:00,89.87,89.87,89.17,89.7,110812.0,89.0535,89.0535,88.3598,88.885,110812.0
2024-06-07 09:30:00,89.7,90.46,89.69,90.17,10803.0,88.885,89.6381,88.8751,89.3507,10803.0
2024-06-07 10:00:00,90.07,90.18,89.77,89.78,6815.0,89.2516,89.3606,88.9544,88.9643,6815.0
2024-06-07 10:30:00,89.71,89.72,89.25,89.25,14635.0,88.8949,88.9048,88.4391,88.4391,14635.0
2024-06-07 11:00:00,89.15,89.15,88.67,88.89,7913.0,88.34,88.34,87.8644,88.0824,7913.0
2024-06-07 11:30:00,88.92,89.0,88.82,88.93,13297.0,88.1121,88.1914,88.013,88.122,13297.0
2024-06-07 12:00:00,88.99,89.11,88.96,89.05,5294.0,88.1815,88.3004,88.1517,88.2409,5294.0
2024-06-07 12:30:00,89.1,89.1,88.73,88.87,13270.0,88.2905,88.2905,87.9238,88.0625,13270.0
2024-06-07 13:00:00,88.83,88.83,88.63,88.67,9437.0,88.0229,88.0229,87.8247,87.8644,9437.0
2024-06-07 13:30:00,88.67,88.67,88.46,88.58,9338.0,87.8644,87.8644,87.6563,87.7752,9338.0
2024-06-07 14:00:00,88.54,89.03,88.26,89.03,21882.0,87.7355,88.2211,87.4581,88.2211,21882.0
2024-06-07 14:30:00,88.98,89.47,88.98,89.25,9090.0,88.1715,88.6571,88.1715,88.4391,9090.0
2024-06-07 15:00:00,89.09,89.51,89.09,89.4,8734.0,88.2805,88.6967,88.2805,88.5877,8734.0
2024-06-07 15:30:00,89.39,89.6,89.32,89.45,39940.0,88.5778,88.7859,88.5085,88.6373,39940.0
2024-06-10 09:30:00,88.96,89.26,88.78,88.92,24740.0,88.1517,88.449,87.9734,88.1121,24740.0
2024-06-10 10:00:00,88.82,89.03,88.67,88.83,8576.0,88.013,88.2211,87.8644,88.0229,8576.0
2024-06-10 10:30:00,88.83,89.4,88.75,89.17,17161.0,88.0229,88.5877,87.9436,88.3598,17161.0
2024-06-10 11:00:00,89.26,89.26,89.03,89.04,5609.0,88.449,88.449,88.2211,88.231,5609.0
2024-06-10 11:30:00,89.02,89.1,88.92,89.01,12504.0,88.2112,88.2905,88.1121,88.2013,12504.0
2024-06-10 12:00:00,89.05,89.34,89.05,89.07,7555.0,88.2409,88.5283,88.2409,88.2607,7555.0
2024-06-10 12:30:00,89.06,89.19,88.89,88.89,6681.0,88.2508,88.3796,88.0824,88.0824,6681.0
2024-06-10 13:00:00,88.89,89.06,88.87,88.97,9458.0,88.0824,88.2508,88.0625,88.1616,9458.0
2024-06-10 13:30:00,88.94,89.33,88.91,89.21,8264.0,88.1319,88.5184,88.1022,88.3995,8264.0
2024-06-10 14:00:00,89.18,89.19,89.07,89.17,4844.0,88.3697,88.3796,88.2607,88.3598,4844.0
2024-06-10 14:30:00,89.15,89.29,89.15,89.22,7884.0,88.34,88.4787,88.34,88.4094,7884.0
2024-06-10 15:00:00,89.25,89.31,89.18,89.19,9143.0,88.4391,88.4985,88.3697,88.3796,9143.0
2024-06-10 15:30:00,89.19,89.2,88.84,89.04,39342.0,88.3796,88.3895,88.0328,88.231,39342.0
2024-06-11 09:30:00,88.71,89.05,87.66,87.72,11892.0,87.904,88.2409,86.8635,86.923,11892.0
2024-06-11 10:00:00,87.76,88.17,87.76,88.03,6830.0,86.9626,87.3689,86.9626,87.2302,6830.0
2024-06-11 10:30:00,88.11,88.42,88.08,88.41,5886.0,87.3095,87.6166,87.2797,87.6067,5886.0
2024-06-11 11:00:00,88.39,88.42,88.07,88.09,7274.0,87.5869,87.6166,87.2698,87.2896,7274.0
2024-06-11 11:30:00,88.21,88.28,88.02,88.09,2651.0,87.4085,87.4779,87.2203,87.2896,2651.0
2024-06-11 12:00:00,88.02,88.23,88.0,88.11,5403.0,87.2203,87.4284,87.2005,87.3095,5403.0
2024-06-11 12:30:00,88.13,88.48,88.12,88.4,6785.0,87.3293,87.6761,87.3194,87.5968,6785.0
2024-06-11 13:00:00,88.26,88.3,88.17,88.23,3809.0,87.4581,87.4977,87.3689,87.4284,3809.0
2024-06-11 13:30:00,88.23,88.33,88.14,88.3,8827.0,87.4284,87.5275,87.3392,87.4977,8827.0
2024-06-11 14:00:00,88.29,88.48,88.21,88.41,9741.0,87.4878,87.6761,87.4085,87.6067,9741.0
2024-06-11 14:30:00,88.4,88.46,88.3,88.4,11111.0,87.5968,87.6563,87.4977,87.5968,11111.0
2024-06-11 15:00:00,88.41,88.43,88.3,88.33,14366.0,87.6067,87.6265,87.4977,87.5275,14366.0
2024-06-11 15:30:00,88.32,88.83,88.32,88.46,59625.0,87.5175,88.0229,87.5175,87.6563,59625.0
2024-06-12 09:30:00,89.13,89.85,89.13,89.72,12145.0,88.3202,89.0336,88.3202,88.9048,12145.0
2024-06-12 10:00:00,89.59,89.75,89.55,89.67,3659.0,88.776,88.9346,88.7364,88.8553,3659.0
2024-06-12 10:30:00,89.74,89.78,89.36,89.4,4300.0,88.9246,88.9643,88.5481,88.5877,4300.0
2024-06-12 11:00:00,89.42,89.6,89.39,89.6,4775.0,88.6075,88.7859,88.5778,88.7859,4775.0
2024-06-12 11:30:00,89.59,89.59,89.31,89.49,4570.0,88.776,88.776,88.4985,88.6769,4570.0
2024-06-12 12:00:00,89.52,89.6,89.51,89.58,6677.0,88.7066,88.7859,88.6967,88.7661,6677.0
2024-06-12 12:30:00,89.56,89.61,89.49,89.49,1611.0,88.7463,88.7958,88.6769,88.6769,1611.0
2024-06-12 13:00:00,89.45,89.71,89.4,89.56,10987.0,88.6373,88.8949,88.5877,88.7463,10987.0
2024-06-12 13:30:00,89.53,89.56,89.43,89.44,10669.0,88.7165,88.7463,88.6175,88.6274,10669.0
2024-06-12 14:00:00,89.51,89.63,89.13,89.63,9670.0,88.6967,88.8156,88.3202,88.8156,9670.0
2024-06-12 14:30:00,89.58,89.62,89.17,89.48,5913.0,88.7661,88.8057,88.3598,88.667,5913.0
2024-06-12 15:00:00,89.52,89.55,88.97,89.02,4819.0,88.7066,88.7364,88.1616,88.2112,4819.0
2024-06-12 15:30:00,89.04,89.54,89.01,89.52,52602.0,88.231,88.7265,88.2013,88.7066,52602.0
2024-06-13 09:30:00,89.48,89.5,88.72,88.72,15148.0,88.667,88.6868,87.9139,87.9139,15148.0
2024-06-13 10:00:00,88.73,89.01,88.59,88.67,8465.0,87.9238,88.2013,87.7851,87.8644,8465.0
2024-06-13 10:30:00,88.67,88.86,88.5,88.86,4906.0,87.8644,88.0526,87.6959,88.0526,4906.0
2024-06-13 11:00:00,88.9,89.09,88.78,88.87,10957.0,88.0923,88.2805,87.9734,88.0625,10957.0
2024-06-13 11:30:00,88.86,88.94,88.62,88.68,4952.0,88.0526,88.1319,87.8148,87.8743,4952.0
2024-06-13 12:00:00,88.63,88.92,88.54,88.63,9129.0,87.8247,88.1121,87.7355,87.8247,9129.0
2024-06-13 12:30:00,88.56,88.64,88.48,88.59,4189.0,87.7554,87.8346,87.6761,87.7851,4189.0
2024-06-13 13:00:00,88.64,88.85,88.64,88.84,2293.0,87.8346,88.0427,87.8346,88.0328,2293.0
2024-06-13 13:30:00,88.8,88.86,88.67,88.67,4205.0,87.9932,88.0526,87.8644,87.8644,4205.0
2024-06-13 14:00:00,88.64,88.82,88.61,88.81,3103.0,87.8346,88.013,87.8049,88.0031,3103.0
2024-06-13 14:30:00,88.83,88.92,88.72,88.81,5566.0,88.0229,88.1121,87.9139,88.0031,5566.0
2024-06-13 15:00:00,88.8,88.88,88.65,88.79,5349.0,87.9932,88.0725,87.8445,87.9833,5349.0
2024-06-13 15:30:00,88.76,89.07,88.65,89.03,27972.0,87.9535,88.2607,87.8445,88.2211,27972.0
2024-06-14 09:30:00,89.43,89.85,87.82,88.27,40807.0,88.6175,89.0336,87.0221,87.468,40807.0
2024-06-14 10:00:00,88.07,88.29,87.7,88.08,8184.0,87.2698,87.4878,86.9032,87.2797,8184.0
2024-06-14 10:30:00,88.21,88.21,87.75,88.12,5255.0,87.4085,87.4085,86.9527,87.3194,5255.0
2024-06-14 11:00:00,88.19,88.6,88.1,88.6,6151.0,87.3887,87.795,87.2995,87.795,6151.0
2024-06-14 11:30:00,88.65,88.87,88.6,88.75,16012.0,87.8445,88.0625,87.795,87.9436,16012.0
2024-06-14 12:00:00,88.7,89.26,88.7,89.19,20407.0,87.8941,88.449,87.8941,88.3796,20407.0
2024-06-14 12:30:00,89.19,89.65,89.05,89.65,15605.0,88.3796,88.8355,88.2409,88.8355,15605.0
2024-06-14 13:00:00,89.6,89.71,89.45,89.54,23434.0,88.7859,88.8949,88.6373,88.7265,23434.0
2024-06-14 13:30:00,89.49,89.63,89.3,89.46,28945.0,88.6769,88.8156,88.4886,88.6472,28945.0
2024-06-14 14:00:00,89.38,89.43,89.18,89.28,10772.0,88.5679,88.6175,88.3697,88.4688,10772.0
2024-06-14 14:30:00,89.27,89.3,89.01,89.21,14494.0,88.4589,88.4886,88.2013,88.3995,14494.0
2024-06-14 15:00:00,89.3,89.52,89.25,89.52,14057.0,88.4886,88.7066,88.4391,88.7066,14057.0
2024-06-14 15:30:00,89.48,89.72,89.34,89.42,99542.0,88.667,88.9048,88.5283,88.6075,99542.0
2024-06-17 09:30:00,89.21,89.75,89.16,89.4,13217.0,88.3995,88.9346,88.3499,88.5877,13217.0
2024-06-17 10:00:00,89.41,89.75,89.18,89.2,10349.0,88.5976,88.9346,88.3697,88.3895,10349.0
2024-06-17 10:30:00,89.19,89.35,88.92,89.18,14300.0,88.3796,88.5382,88.1121,88.3697,14300.0
2024-06-17 11:00:00,89.3,89.59,89.18,89.59,3306.0,88.4886,88.776,88.3697,88.776,3306.0
2024-06-17 11:30:00,89.58,89.63,89.46,89.5,4570.0,88.7661,88.8156,88.6472,88.6868,4570.0
2024-06-17 12:00:00,89.64,90.14,89.59,90.1,12712.0,88.8256,89.321,88.776,89.2814,12712.0
2024-06-17 12:30:00,90.15,90.33,90.07,90.26,5805.0,89.3309,89.5093,89.2516,89.4399,5805.0
2024-06-17 13:00:00,90.26,90.5,90.21,90.39,10651.0,89.4399,89.6777,89.3904,89.5687,10651.0
2024-06-17 13:30:00,90.38,90.66,90.38,90.66,4187.0,89.5588,89.8363,89.5588,89.8363,4187.0
2024-06-17 14:00:00,90.66,91.04,90.65,90.88,11096.0,89.8363,90.2128,89.8264,90.0543,11096.0
2024-06-17 14:30:00,90.91,91.0,90.8,90.88,9915.0,90.084,90.1732,89.975,90.0543,9915.0
2024-06-17 15:00:00,90.88,91.1,90.87,90.94,17248.0,90.0543,90.2723,90.0444,90.1137,17248.0
2024-06-17 15:30:00,90.99,91.31,90.93,91.23,52267.0,90.1633,90.4804,90.1038,90.4011,52267.0
2024-06-18 09:30:00,91.21,91.79,91.01,91.45,33425.0,90.3813,90.956,90.1831,90.6191,33425.0
2024-06-18 10:00:00,91.46,91.51,90.76,90.98,9997.0,90.629,90.6786,89.9354,90.1534,9997.0
2024-06-18 10:30:00,90.95,91.31,90.95,91.12,15221.0,90.1236,90.4804,90.1236,90.2921,15221.0
2024-06-18 11:00:00,91.06,91.36,91.05,91.2,16800.0,90.2326,90.5299,90.2227,90.3714,16800.0
2024-06-18 11:30:00,91.16,91.52,91.16,91.32,15142.0,90.3317,90.6885,90.3317,90.4903,15142.0
2024-06-18 12:00:00,91.28,91.38,91.15,91.25,15026.0,90.4506,90.5497,90.3218,90.4209,15026.0
2024-06-18 12:30:00,91.24,91.39,91.15,91.38,11100.0,90.411,90.5597,90.3218,90.5497,11100.0
2024-06-18 13:00:00,91.36,91.84,91.36,91.65,14771.0,90.5299,91.0056,90.5299,90.8173,14771.0
2024-06-18 13:30:00,91.55,91.78,91.5,91.71,9827.0,90.7182,90.9461,90.6687,90.8767,9827.0
2024-06-18 14:00:00,91.65,92.02,91.5,92.02,13312.0,90.8173,91.1839,90.6687,91.1839,13312.0
2024-06-18 14:30:00,91.97,92.02,91.82,91.97,17610.0,91.1344,91.1839,90.9857,91.1344,17610.0
2024-06-18 15:00:00,91.97,92.33,91.94,92.23,20708.0,91.1344,91.4911,91.1047,91.392,20708.0
2024-06-18 15:30:00,92.18,92.57,91.97,92.56,77749.0,91.3425,91.7289,91.1344,91.719,77749.0
2024-06-20 09:30:00,92.5,93.48,92.03,92.99,35498.0,91.6596,92.6307,91.1938,92.1451,35498.0
2024-06-20 10:00:00,93.14,93.36,92.82,93.17,24728.0,92.2938,92.5118,91.9767,92.3235,24728.0
2024-06-20 10:30:00,93.17,93.2,92.67,92.73,15151.0,92.3235,92.3532,91.828,91.8875,15151.0
2024-06-20 11:00:00,92.65,92.77,92.36,92.47,5403.0,91.8082,91.9271,91.5208,91.6298,5403.0
2024-06-20 11:30:00,92.44,92.76,92.36,92.76,19194.0,91.6001,91.9172,91.5208,91.9172,19194.0
2024-06-20 12:00:00,92.79,92.84,92.61,92.7,14506.0,91.9469,91.9965,91.7686,91.8577,14506.0
2024-06-20 12:30:00,92.7,92.7,92.33,92.41,16056.0,91.8577,91.8577,91.4911,91.5704,16056.0
2024-06-20 13:00:00,92.44,92.45,92.28,92.34,10453.0,91.6001,91.61,91.4416,91.501,10453.0
2024-06-20 13:30:00,92.35,92.4,92.13,92.39,13430.0,91.5109,91.5605,91.2929,91.5506,13430.0
2024-06-20 14:00:00,92.41,92.71,92.36,92.68,15525.0,91.5704,91.8677,91.5208,91.8379,15525.0
2024-06-20 14:30:00,92.65,92.91,92.63,92.9,13355.0,91.8082,92.0658,91.7884,92.0559,13355.0
2024-06-20 15:00:00,92.87,92.87,92.55,92.73,12280.0,92.0262,92.0262,91.7091,91.8875,12280.0
2024-06-20 15:30:00,92.76,93.0,92.45,92.49,114521.0,91.9172,92.155,91.61,91.6497,114521.0
2024-06-21 09:30:00,92.44,92.99,91.7,92.06,59664.0,91.6001,92.1451,90.8668,91.2236,59664.0
2024-06-21 10:00:00,92.05,92.64,92.05,92.56,9541.0,91.2137,91.7983,91.2137,91.719,9541.0
2024-06-21 10:30:00,92.56,92.57,92.17,92.42,43510.0,91.719,91.7289,91.3326,91.5803,43510.0
2024-06-21 11:00:00,92.43,92.59,92.37,92.37,11871.0,91.5902,91.7487,91.5307,91.5307,11871.0
2024-06-21 11:30:00,92.44,92.51,92.12,92.41,8267.0,91.6001,91.6695,91.283,91.5704,8267.0
2024-06-21 12:00:00,92.44,92.5,92.34,92.46,3139.0,91.6001,91.6596,91.501,91.6199,3139.0
2024-06-21 12:30:00,92.42,92.64,92.41,92.52,8742.0,91.5803,91.7983,91.5704,91.6794,8742.0
2024-06-21 13:00:00,92.42,92.61,92.4,92.5,7890.0,91.5803,91.7686,91.5605,91.6596,7890.0
2024-06-21 13:30:00,92.5,92.58,92.46,92.47,13460.0,91.6596,91.7388,91.6199,91.6298,13460.0
2024-06-21 14:00:00,92.46,92.69,92.44,92.69,5820.0,91.6199,91.8478,91.6001,91.8478,5820.0
2024-06-21 14:30:00,92.67,92.67,92.45,92.49,10484.0,91.828,91.828,91.61,91.6497,10484.0
2024-06-21 15:00:00,92.57,92.72,92.5,92.7,95381.0,91.7289,91.8776,91.6596,91.8577,95381.0
2024-06-21 15:30:00,92.67,93.33,92.67,93.03,96182.0,91.828,92.482,91.828,92.1847,96182.0
2024-06-24 09:30:00,92.9,94.18,92.9,93.9,22834.0,92.0559,93.3243,92.0559,93.0468,22834.0
2024-06-24 10:00:00,93.89,94.34,93.81,94.22,19556.0,93.0369,93.4828,92.9577,93.3639,19556.0
2024-06-24 10:30:00,94.23,94.66,94.1,94.66,21928.0,93.3738,93.7999,93.245,93.7999,21928.0
2024-06-24 11:00:00,94.67,94.68,94.37,94.38,17690.0,93.8098,93.8198,93.5126,93.5225,17690.0
2024-06-24 11:30:00,94.43,94.56,94.13,94.27,19912.0,93.572,93.7008,93.2748,93.4135,19912.0
2024-06-24 12:00:00,94.23,94.39,94.02,94.26,12503.0,93.3738,93.5324,93.1658,93.4036,12503.0
2024-06-24 12:30:00,94.31,94.47,94.13,94.4,20519.0,93.4531,93.6117,93.2748,93.5423,20519.0
2024-06-24 13:00:00,94.34,94.4,94.03,94.08,10850.0,93.4828,93.5423,93.1757,93.2252,10850.0
2024-06-24 13:30:00,94.08,94.25,94.03,94.05,9292.0,93.2252,93.3937,93.1757,93.1955,9292.0
2024-06-24 14:00:00,94.04,94.05,93.57,93.83,69830.0,93.1856,93.1955,92.7198,92.9775,69830.0
2024-06-24 14:30:00,93.8,94.1,93.75,93.87,14056.0,92.9478,93.245,92.8982,93.0171,14056.0
2024-06-24 15:00:00,93.93,93.96,93.81,93.89,9189.0,93.0766,93.1063,92.9577,93.0369,9189.0
2024-06-24 15:30:00,93.91,94.39,93.91,94.03,85299.0,93.0568,93.5324,93.0568,93.1757,85299.0
2024-06-25 09:30:00,94.02,94.33,93.76,93.85,32938.0,93.1658,93.4729,92.9081,92.9973,32938.0
2024-06-25 10:00:00,93.61,93.82,93.3,93.73,7950.0,92.7595,92.9676,92.4523,92.8784,7950.0
2024-06-25 10:30:00,93.77,93.81,93.48,93.51,11647.0,92.918,92.9577,92.6307,92.6604,11647.0
2024-06-25 11:00:00,93.54,93.54,93.06,93.34,13253.0,92.6901,92.6901,92.2145,92.4919,13253.0
2024-06-25 11:30:00,93.33,93.61,93.3,93.37,7689.0,92.482,92.7595,92.4523,92.5217,7689.0
2024-06-25 12:00:00,93.27,93.49,93.2,93.4,7609.0,92.4226,92.6406,92.3532,92.5514,7609.0
2024-06-25 12:30:00,93.52,93.63,93.16,93.22,10154.0,92.6703,92.7793,92.3136,92.373,10154.0
2024-06-25 13:00:00,93.27,93.5,93.26,93.42,10010.0,92.4226,92.6505,92.4127,92.5712,10010.0
2024-06-25 13:30:00,93.5,93.7,93.49,93.63,5200.0,92.6505,92.8487,92.6406,92.7793,5200.0
2024-06-25 14:00:00,93.62,93.84,93.57,93.81,5028.0,92.7694,92.9874,92.7198,92.9577,5028.0
2024-06-25 14:30:00,93.85,93.88,93.69,93.83,9071.0,92.9973,93.027,92.8388,92.9775,9071.0
2024-06-25 15:00:00,93.88,94.11,93.86,93.96,16691.0,93.027,93.2549,93.0072,93.1063,16691.0
2024-06-25 15:30:00,93.96,94.29,93.9,94.26,46473.0,93.1063,93.4333,93.0468,93.4036,46473.0
2024-06-26 09:30:00,94.64,95.17,94.37,95.0,40587.0,93.7801,94.3053,93.5126,94.1369,40587.0
2024-06-26 10:00:00,94.98,95.01,94.65,94.65,23615.0,94.117,94.1468,93.79,93.79,23615.0
2024-06-26 10:30:00,94.67,94.7,94.32,94.44,21490.0,93.8098,93.8396,93.463,93.5819,21490.0
2024-06-26 11:00:00,94.47,94.54,94.2,94.47,19626.0,93.6117,93.681,93.3441,93.6117,19626.0
2024-06-26 11:30:00,94.5,95.13,94.48,95.0,8540.0,93.6414,94.2657,93.6216,94.1369,8540.0
2024-06-26 12:00:00,94.95,94.97,94.76,94.96,10668.0,94.0873,94.1071,93.899,94.0972,10668.0
2024-06-26 12:30:00,94.92,94.96,94.7,94.87,8495.0,94.0576,94.0972,93.8396,94.008,8495.0
2024-06-26 13:00:00,94.88,95.11,94.82,95.05,10498.0,94.0179,94.2459,93.9585,94.1864,10498.0
2024-06-26 13:30:00,95.11,95.13,94.87,94.88,12618.0,94.2459,94.2657,94.008,94.0179,12618.0
2024-06-26 14:00:00,94.88,95.25,94.84,95.25,13960.0,94.0179,94.3846,93.9783,94.3846,13960.0
2024-06-26 14:30:00,95.21,95.46,95.0,95.34,83565.0,94.3449,94.5927,94.1369,94.4738,83565.0
2024-06-26 15:00:00,95.34,95.5,95.22,95.45,25695.0,94.4738,94.6323,94.3549,94.5828,25695.0
2024-06-26 15:30:00,95.45,95.58,95.22,95.46,73115.0,94.5828,94.7116,94.3549,94.5927,73115.0
2024-06-27 09:30:00,96.0,96.47,95.32,95.5,68134.0,95.1278,95.5935,94.4539,94.6323,68134.0
2024-06-27 10:00:00,95.38,95.84,95.21,95.84,21884.0,94.5134,94.9692,94.3449,94.9692,21884.0
2024-06-27 10:30:00,95.74,95.92,95.37,95.49,20620.0,94.8701,95.0485,94.5035,94.6224,20620.0
2024-06-27 11:00:00,95.48,95.65,95.18,95.18,26130.0,94.6125,94.7809,94.3152,94.3152,26130.0
2024-06-27 11:30:00,95.25,95.25,94.84,95.12,15585.0,94.3846,94.3846,93.9783,94.2558,15585.0
2024-06-27 12:00:00,95.08,95.5,95.05,95.43,11044.0,94.2161,94.6323,94.1864,94.5629,11044.0
2024-06-27 12:30:00,95.42,95.48,95.25,95.39,9505.0,94.553,94.6125,94.3846,94.5233,9505.0
2024-06-27 13:00:00,95.42,95.53,95.35,95.4,11856.0,94.553,94.662,94.4837,94.5332,11856.0
2024-06-27 13:30:00,95.43,95.59,95.32,95.33,20455.0,94.5629,94.7215,94.4539,94.4639,20455.0
2024-06-27 14:00:00,95.33,95.46,95.25,95.4,13762.0,94.4639,94.5927,94.3846,94.5332,13762.0
2024-06-27 14:30:00,95.38,95.46,95.36,95.41,10327.0,94.5134,94.5927,94.4936,94.5431,10327.0
2024-06-27 15:00:00,95.45,95.45,95.2,95.26,14180.0,94.5828,94.5828,94.335,94.3945,14180.0
2024-06-27 15:30:00,95.26,95.31,94.78,95.05,119828.0,94.3945,94.444,93.9188,94.1864,119828.0
2024-06-28 09:30:00,95.25,96.26,95.04,95.26,14117.0,94.3846,95.3854,94.1765,94.3945,14117.0
2024-06-28 10:00:00,95.44,96.04,95.38,95.93,14240.0,94.5729,95.1674,94.5134,95.0584,14240.0
2024-06-28 10:30:00,95.87,95.91,95.47,95.56,14468.0,94.9989,95.0386,94.6026,94.6918,14468.0
2024-06-28 11:00:00,95.67,95.67,95.31,95.35,12507.0,94.8008,94.8008,94.444,94.4837,12507.0
2024-06-28 11:30:00,95.39,95.62,95.34,95.61,11120.0,94.5233,94.7512,94.4738,94.7413,11120.0
2024-06-28 12:00:00,95.68,95.8,95.42,95.54,14107.0,94.8107,94.9296,94.553,94.6719,14107.0
2024-06-28 12:30:00,95.5,95.68,95.39,95.42,12642.0,94.6323,94.8107,94.5233,94.553,12642.0
2024-06-28 13:00:00,95.39,95.53,95.37,95.48,11957.0,94.5233,94.662,94.5035,94.6125,11957.0
2024-06-28 13:30:00,95.46,95.46,95.18,95.27,9380.0,94.5927,94.5927,94.3152,94.4044,9380.0
2024-06-28 14:00:00,95.31,95.35,95.1,95.14,12048.0,94.444,94.4837,94.2359,94.2756,12048.0
2024-06-28 14:30:00,95.12,95.12,94.5,94.63,19700.0,94.2558,94.2558,93.6414,93.7702,19700.0
2024-06-28 15:00:00,94.57,94.71,94.54,94.69,11360.0,93.7108,93.8495,93.681,93.8297,11360.0
2024-06-28 15:30:00,94.7,95.02,94.27,95.01,87510.0,93.8396,94.1567,93.4135,94.1468,87510.0
2024-07-01 09:30:00,95.55,95.67,94.51,95.16,25123.0,94.6819,94.8008,93.6513,94.2954,25123.0
2024-07-01 10:00:00,95.17,95.21,94.39,94.65,19041.0,94.3053,94.3449,93.5324,93.79,19041.0
2024-07-01 10:30:00,94.63,94.66,94.44,94.51,7290.0,93.7702,93.7999,93.5819,93.6513,7290.0
2024-07-01 11:00:00,94.5,94.5,93.91,93.92,11040.0,93.6414,93.6414,93.0568,93.0667,11040.0
2024-07-01 11:30:00,93.89,93.94,93.24,93.48,16332.0,93.0369,93.0865,92.3928,92.6307,16332.0
2024-07-01 12:00:00,93.5,93.67,93.46,93.53,6698.0,92.6505,92.8189,92.6108,92.6802,6698.0
2024-07-01 12:30:00,93.56,93.56,93.29,93.39,7270.0,92.7099,92.7099,92.4424,92.5415,7270.0
2024-07-01 13:00:00,93.44,93.63,93.42,93.53,3653.0,92.591,92.7793,92.5712,92.6802,3653.0
2024-07-01 13:30:00,93.53,93.59,93.24,93.25,6774.0,92.6802,92.7397,92.3928,92.4028,6774.0
2024-07-01 14:00:00,93.29,93.62,93.25,93.43,6607.0,92.4424,92.7694,92.4028,92.5811,6607.0
2024-07-01 14:30:00,93.4,93.5,93.4,93.47,5061.0,92.5514,92.6505,92.5514,92.6208,5061.0
2024-07-01 15:00:00,93.5,93.88,93.23,93.88,19303.0,92.6505,93.027,92.3829,93.027,19303.0
2024-07-01 15:30:00,93.86,94.08,93.7,94.03,61188.0,93.0072,93.2252,92.8487,93.1757,61188.0
2024-07-02 09:30:00,94.0,94.43,93.75,94.01,12567.0,93.1459,93.572,92.8982,93.1558,12567.0
2024-07-02 10:00:00,94.0,94.54,94.0,94.42,8239.0,93.1459,93.681,93.1459,93.5621,8239.0
2024-07-02 10:30:00,94.42,94.59,94.21,94.47,5118.0,93.5621,93.7306,93.354,93.6117,5118.0
2024-07-02 11:00:00,94.48,94.56,94.25,94.29,6016.0,93.6216,93.7008,93.3937,93.4333,6016.0
2024-07-02 11:30:00,94.36,94.45,94.32,94.34,7364.0,93.5027,93.5918,93.463,93.4828,7364.0
2024-07-02 12:00:00,94.34,94.51,94.31,94.37,5891.0,93.4828,93.6513,93.4531,93.5126,5891.0
2024-07-02 12:30:00,94.36,94.39,93.91,93.95,6841.0,93.5027,93.5324,93.0568,93.0964,6841.0
2024-07-02 13:00:00,94.1,94.17,94.02,94.15,5848.0,93.245,93.3144,93.1658,93.2946,5848.0
2024-07-02 13:30:00,94.17,94.29,94.0,94.12,6839.0,93.3144,93.4333,93.1459,93.2648,6839.0
2024-07-02 14:00:00,94.25,94.35,94.11,94.31,7591.0,93.3937,93.4928,93.2549,93.4531,7591.0
2024-07-02 14:30:00,94.31,94.49,94.23,94.25,8978.0,93.4531,93.6315,93.3738,93.3937,8978.0
2024-07-02 15:00:00,94.29,94.32,94.13,94.26,6117.0,93.4333,93.463,93.2748,93.4036,6117.0
2024-07-02 15:30:00,94.26,94.43,94.11,94.23,49487.0,93.4036,93.572,93.2549,93.3738,49487.0
2024-07-03 09:30:00,94.38,94.6,94.01,94.59,5380.0,93.5225,93.7405,93.1558,93.7306,5380.0
2024-07-03 10:00:00,94.68,95.19,94.56,94.99,6158.0,93.8198,94.3251,93.7008,94.1269,6158.0
2024-07-03 10:30:00,95.02,95.09,94.71,94.79,7005.0,94.1567,94.226,93.8495,93.9288,7005.0
2024-07-03 11:00:00,94.82,95.08,94.69,95.03,12239.0,93.9585,94.2161,93.8297,94.1666,12239.0
2024-07-03 11:30:00,95.11,95.38,95.11,95.36,11422.0,94.2459,94.5134,94.2459,94.4936,11422.0
2024-07-03 12:00:00,95.31,95.39,95.15,95.35,7889.0,94.444,94.5233,94.2855,94.4837,7889.0
2024-07-03 12:30:00,95.29,95.56,95.19,95.46,40052.0,94.4242,94.6918,94.3251,94.5927,40052.0
2024-07-05 09:30:00,95.89,95.89,95.15,95.41,13003.0,95.0188,95.0188,94.2855,94.5431,13003.0
2024-07-05 10:00:00,95.33,95.34,94.5,94.5,6643.0,94.4639,94.4738,93.6414,93.6414,6643.0
2024-07-05 10:30:00,94.46,94.74,94.44,94.64,5161.0,93.6018,93.8792,93.5819,93.7801,5161.0
2024-07-05 11:00:00,94.57,94.7,94.53,94.65,4449.0,93.7108,93.8396,93.6711,93.79,4449.0
2024-07-05 11:30:00,94.63,94.68,94.42,94.58,3329.0,93.7702,93.8198,93.5621,93.7207,3329.0
2024-07-05 12:00:00,94.54,94.62,94.43,94.5,4440.0,93.681,93.7603,93.572,93.6414,4440.0
2024-07-05 12:30:00,94.45,94.65,94.37,94.65,3804.0,93.5918,93.79,93.5126,93.79,3804.0
2024-07-05 13:00:00,94.74,94.85,94.66,94.85,1036.0,93.8792,93.9882,93.7999,93.9882,1036.0
2024-07-05 13:30:00,94.83,95.08,94.83,95.0,3601.0,93.9684,94.2161,93.9684,94.1369,3601.0
2024-07-05 14:00:00,95.03,95.06,94.78,94.78,4715.0,94.1666,94.1963,93.9188,93.9188,4715.0
2024-07-05 14:30:00,94.85,94.98,94.85,94.9,1569.0,93.9882,94.117,93.9882,94.0378,1569.0
2024-07-05 15:00:00,94.86,95.18,94.86,95.11,4506.0,93.9981,94.3152,93.9981,94.2459,4506.0
2024-07-05 15:30:00,95.11,95.25,94.69,95.11,33424.0,94.2459,94.3846,93.8297,94.2459,33424.0
2024-07-08 09:30:00,95.46,96.36,95.36,95.36,8784.0,94.5927,95.4845,94.4936,94.4936,8784.0
2024-07-08 10:00:00,95.47,95.56,95.3,95.46,3649.0,94.6026,94.6918,94.4341,94.5927,3649.0
2024-07-08 10:30:00,95.51,95.74,95.42,95.61,4969.0,94.6422,94.8701,94.553,94.7413,4969.0
2024-07-08 11:00:00,95.73,95.75,95.49,95.56,6645.0,94.8602,94.88,94.6224,94.6918,6645.0
2024-07-08 11:30:00,95.57,95.57,95.22,95.31,6951.0,94.7017,94.7017,94.3549,94.444,6951.0
2024-07-08 12:00:00,95.23,95.39,95.22,95.31,4933.0,94.3648,94.5233,94.3549,94.444,4933.0
2024-07-08 12:30:00,95.32,95.74,95.31,95.61,9778.0,94.4539,94.8701,94.444,94.7413,9778.0
2024-07-08 13:00:00,95.6,95.69,95.47,95.62,6575.0,94.7314,94.8206,94.6026,94.7512,6575.0
2024-07-08 13:30:00,95.61,95.72,95.6,95.61,7948.0,94.7413,94.8503,94.7314,94.7413,7948.0
2024-07-08 14:00:00,95.64,95.71,95.55,95.69,8600.0,94.771,94.8404,94.6819,94.8206,8600.0
2024-07-08 14:30:00,95.68,95.72,95.51,95.71,5858.0,94.8107,94.8503,94.6422,94.8404,5858.0
2024-07-08 15:00:00,95.74,95.79,95.55,95.57,5236.0,94.8701,94.9197,94.6819,94.7017,5236.0
2024-07-08 15:30:00,95.57,95.83,95.5,95.52,39761.0,94.7017,94.9593,94.6323,94.6521,39761.0
2024-07-09 09:30:00,95.47,95.98,95.06,95.33,10113.0,94.6026,95.1079,94.1963,94.4639,10113.0
2024-07-09 10:00:00,95.4,95.59,95.12,95.19,6531.0,94.5332,94.7215,94.2558,94.3251,6531.0
2024-07-09 10:30:00,95.12,95.48,95.12,95.26,2765.0,94.2558,94.6125,94.2558,94.3945,2765.0
2024-07-09 11:00:00,95.26,95.39,95.04,95.06,12952.0,94.3945,94.5233,94.1765,94.1963,12952.0
2024-07-09 11:30:00,95.13,95.18,94.85,94.97,12382.0,94.2657,94.3152,93.9882,94.1071,12382.0
2024-07-09 12:00:00,94.95,95.17,94.89,95.17,9020.0,94.0873,94.3053,94.0278,94.3053,9020.0
2024-07-09 12:30:00,95.13,95.31,95.12,95.2,4558.0,94.2657,94.444,94.2558,94.335,4558.0
2024-07-09 13:00:00,95.2,95.33,95.02,95.1,7859.0,94.335,94.4639,94.1567,94.2359,7859.0
2024-07-09 13:30:00,95.03,95.28,95.02,95.08,7964.0,94.1666,94.4143,94.1567,94.2161,7964.0
2024-07-09 14:00:00,95.09,95.16,94.94,94.97,16371.0,94.226,94.2954,94.0774,94.1071,16371.0
2024-07-09 14:30:00,94.97,95.0,94.73,94.73,12872.0,94.1071,94.1369,93.8693,93.8693,12872.0
2024-07-09 15:00:00,94.75,94.75,94.47,94.59,9903.0,93.8891,93.8891,93.6117,93.7306,9903.0
2024-07-09 15:30:00,94.57,94.65,94.27,94.32,48215.0,93.7108,93.79,93.4135,93.463,48215.0
2024-07-10 09:30:00,94.45,95.0,94.4,94.6,8281.0,93.5918,94.1369,93.5423,93.7405,8281.0
2024-07-10 10:00:00,94.52,94.7,94.49,94.49,5297.0,93.6612,93.8396,93.6315,93.6315,5297.0
2024-07-10 10:30:00,94.4,94.66,94.4,94.62,18503.0,93.5423,93.7999,93.5423,93.7603,18503.0
2024-07-10 11:00:00,94.67,94.73,94.38,94.72,7445.0,93.8098,93.8693,93.5225,93.8594,7445.0
2024-07-10 11:30:00,94.79,94.94,94.77,94.87,4148.0,93.9288,94.0774,93.9089,94.008,4148.0
2024-07-10 12:00:00,94.91,95.31,94.78,95.3,4935.0,94.0477,94.444,93.9188,94.4341,4935.0
2024-07-10 12:30:00,95.28,95.34,95.05,95.13,9824.0,94.4143,94.4738,94.1864,94.2657,9824.0
2024-07-10 13:00:00,95.14,95.29,95.09,95.29,6378.0,94.2756,94.4242,94.226,94.4242,6378.0
2024-07-10 13:30:00,95.24,95.5,95.24,95.5,5222.0,94.3747,94.6323,94.3747,94.6323,5222.0
2024-07-10 14:00:00,95.5,95.57,95.45,95.53,2726.0,94.6323,94.7017,94.5828,94.662,2726.0
2024-07-10 14:30:00,95.52,95.7,95.49,95.7,3836.0,94.6521,94.8305,94.6224,94.8305,3836.0
2024-07-10 15:00:00,95.7,95.84,95.64,95.84,7943.0,94.8305,94.9692,94.771,94.9692,7943.0
2024-07-10 15:30:00,95.71,95.81,95.58,95.65,27641.0,94.8404,94.9395,94.7116,94.7809,27641.0
2024-07-11 09:30:00,96.06,96.48,95.71,96.23,10539.0,95.1872,95.6034,94.8404,95.3557,10539.0
2024-07-11 10:00:00,96.24,97.02,96.2,96.92,11349.0,95.3656,96.1385,95.3259,96.0394,11349.0
2024-07-11 10:30:00,96.95,97.49,96.9,97.3,11584.0,96.0691,96.6042,96.0196,96.416,11584.0
2024-07-11 11:00:00,97.4,97.46,97.28,97.37,6237.0,96.515,96.5745,96.3961,96.4853,6237.0
2024-07-11 11:30:00,97.37,98.11,97.25,97.73,46943.0,96.4853,97.2186,96.3664,96.842,46943.0
2024-07-11 12:00:00,97.76,97.98,97.61,97.93,5415.0,96.8718,97.0898,96.7231,97.0402,5415.0
2024-07-11 12:30:00,97.95,98.05,97.76,97.95,7080.0,97.06,97.1591,96.8718,97.06,7080.0
2024-07-11 13:00:00,98.07,98.09,97.81,97.84,8094.0,97.179,97.1988,96.9213,96.951,8094.0
2024-07-11 13:30:00,97.83,97.97,97.8,97.87,4405.0,96.9411,97.0799,96.9114,96.9808,4405.0
2024-07-11 14:00:00,97.88,97.96,97.74,97.78,8404.0,96.9907,97.07,96.852,96.8916,8404.0
2024-07-11 14:30:00,97.79,97.85,97.61,97.72,9823.0,96.9015,96.961,96.7231,96.8321,9823.0
2024-07-11 15:00:00,97.72,97.79,97.35,97.43,19173.0,96.8321,96.9015,96.4655,96.5448,19173.0
2024-07-11 15:30:00,97.4,97.47,97.15,97.21,53143.0,96.515,96.5844,96.2673,96.3268,53143.0
2024-07-12 09:30:00,98.0,98.64,97.34,98.64,21814.0,97.1096,97.7438,96.4556,97.7438,21814.0
2024-07-12 10:00:00,98.66,99.13,98.6,98.9,21253.0,97.7636,98.2293,97.7041,98.0014,21253.0
2024-07-12 10:30:00,98.84,99.18,98.84,99.05,11799.0,97.942,98.2789,97.942,98.1501,11799.0
2024-07-12 11:00:00,98.97,99.2,98.94,99.08,11965.0,98.0708,98.2987,98.0411,98.1798,11965.0
2024-07-12 11:30:00,99.09,99.44,98.91,98.91,16885.0,98.1897,98.5365,98.0113,98.0113,16885.0
2024-07-12 12:00:00,98.98,99.08,98.91,98.95,5656.0,98.0807,98.1798,98.0113,98.051,5656.0
2024-07-12 12:30:00,98.96,98.96,98.72,98.84,8187.0,98.0609,98.0609,97.8231,97.942,8187.0
2024-07-12 13:00:00,98.9,99.05,98.81,98.97,7733.0,98.0014,98.1501,97.9122,98.0708,7733.0
2024-07-12 13:30:00,98.95,99.16,98.94,99.0,5005.0,98.051,98.2591,98.0411,98.1005,5005.0
2024-07-12 14:00:00,98.98,99.19,98.91,99.06,10076.0,98.0807,98.2888,98.0113,98.16,10076.0
2024-07-12 14:30:00,99.06,99.21,99.01,99.04,9961.0,98.16,98.3086,98.1104,98.1401,9961.0
2024-07-12 15:00:00,99.01,99.01,98.67,98.82,18391.0,98.1104,98.1104,97.7735,97.9221,18391.0
2024-07-12 15:30:00,98.79,98.84,98.41,98.43,67678.0,97.8924,97.942,97.5159,97.5357,67678.0
2024-07-15 09:30:00,99.41,99.52,98.86,99.19,28750.0,98.5068,98.6158,97.9618,98.2888,28750.0
2024-07-15 10:00:00,99.19,99.79,99.13,99.68,16178.0,98.2888,98.8833,98.2293,98.7743,16178.0
2024-07-15 10:30:00,99.74,99.95,99.57,99.68,14304.0,98.8338,99.0419,98.6653,98.7743,14304.0
2024-07-15 11:00:00,99.7,99.93,99.66,99.83,14060.0,98.7941,99.0221,98.7545,98.923,14060.0
2024-07-15 11:30:00,99.78,100.15,99.77,100.06,18275.0,98.8734,99.2401,98.8635,99.1509,18275.0
2024-07-15 12:00:00,100.01,100.07,99.9,100.04,9464.0,99.1013,99.1608,98.9923,99.1311,9464.0
2024-07-15 12:30:00,100.01,100.11,99.83,99.99,12916.0,99.1013,99.2004,98.923,99.0815,12916.0
2024-07-15 13:00:00,99.89,99.98,99.69,99.77,11630.0,98.9824,99.0716,98.7842,98.8635,11630.0
2024-07-15 13:30:00,99.78,99.85,99.49,99.66,14472.0,98.8734,98.9428,98.5861,98.7545,14472.0
2024-07-15 14:00:00,99.7,99.79,99.61,99.75,15655.0,98.7941,98.8833,98.705,98.8437,15655.0
2024-07-15 14:30:00,99.75,99.75,99.51,99.61,14938.0,98.8437,98.8437,98.6059,98.705,14938.0
2024-07-15 15:00:00,99.57,99.64,99.25,99.25,16976.0,98.6653,98.7347,98.3482,98.3482,16976.0
2024-07-15 15:30:00,99.25,99.27,98.91,99.08,76295.0,98.3482,98.3681,98.0113,98.1798,76295.0
2024-07-16 09:30:00,99.69,101.33,99.45,101.05,35252.0,98.7842,100.4093,98.5464,100.1319,35252.0
2024-07-16 10:00:00,101.22,101.43,100.72,100.96,22927.0,100.3003,100.5084,99.8049,100.0427,22927.0
2024-07-16 10:30:00,100.93,102.0,100.86,101.93,40562.0,100.013,101.0733,99.9436,101.0039,40562.0
2024-07-16 11:00:00,102.02,102.53,101.82,102.53,18031.0,101.0931,101.5984,100.8949,101.5984,18031.0
2024-07-16 11:30:00,102.49,102.62,102.42,102.58,12840.0,101.5588,101.6876,101.4894,101.648,12840.0
2024-07-16 12:00:00,102.57,102.96,102.44,102.79,46565.0,101.6381,102.0245,101.5093,101.8561,46565.0
2024-07-16 12:30:00,102.76,103.03,102.7,102.82,11741.0,101.8263,102.0939,101.7669,101.8858,11741.0
2024-07-16 13:00:00,102.8,102.9,102.73,102.82,11519.0,101.866,101.9651,101.7966,101.8858,11519.0
2024-07-16 13:30:00,102.82,102.87,102.7,102.75,10418.0,101.8858,101.9353,101.7669,101.8164,10418.0
2024-07-16 14:00:00,102.73,102.84,102.57,102.66,9311.0,101.7966,101.9056,101.6381,101.7273,9311.0
2024-07-16 14:30:00,102.63,103.06,102.62,103.06,12692.0,101.6975,102.1236,101.6876,102.1236,12692.0
2024-07-16 15:00:00,103.07,103.63,103.01,103.63,14965.0,102.1335,102.6884,102.0741,102.6884,14965.0
2024-07-16 15:30:00,103.64,104.31,103.6,104.02,59378.0,102.6983,103.3623,102.6587,103.0749,59378.0
2024-07-17 09:30:00,103.48,104.25,102.93,103.78,21929.0,102.5398,103.3028,101.9948,102.8371,21929.0
2024-07-17 10:00:00,104.1,104.1,102.5,102.7,22829.0,103.1542,103.1542,101.5687,101.7669,22829.0
2024-07-17 10:30:00,102.69,103.46,102.65,103.07,11147.0,101.757,102.52,101.7173,102.1335,11147.0
2024-07-17 11:00:00,103.08,103.53,103.08,103.45,4440.0,102.1434,102.5893,102.1434,102.5101,4440.0
2024-07-17 11:30:00,103.46,103.56,103.05,103.23,9209.0,102.52,102.6191,102.1137,102.2921,9209.0
2024-07-17 12:00:00,103.26,103.34,103.09,103.14,7779.0,102.3218,102.4011,102.1533,102.2029,7779.0
2024-07-17 12:30:00,103.04,103.08,102.69,103.02,20592.0,102.1038,102.1434,101.757,102.084,20592.0
2024-07-17 13:00:00,102.97,102.97,102.58,102.7,6043.0,102.0344,102.0344,101.648,101.7669,6043.0
2024-07-17 13:30:00,102.7,102.91,102.67,102.75,10165.0,101.7669,101.975,101.7372,101.8164,10165.0
2024-07-17 14:00:00,102.85,103.67,102.6,103.5,29755.0,101.9155,102.7281,101.6678,102.5596,29755.0
2024-07-17 14:30:00,103.47,103.66,103.16,103.29,14487.0,102.5299,102.7182,102.2227,102.3515,14487.0
2024-07-17 15:00:00,103.29,103.56,103.09,103.37,12656.0,102.3515,102.6191,102.1533,102.4308,12656.0
2024-07-17 15:30:00,103.33,103.52,103.13,103.16,59234.0,102.3912,102.5794,102.193,102.2227,59234.0
2024-07-18 09:30:00,103.27,104.58,103.27,104.47,17820.0,102.3317,103.6298,102.3317,103.5208,17820.0
2024-07-18 10:00:00,104.39,104.46,103.6,103.88,7818.0,103.4415,103.5109,102.6587,102.9362,7818.0
2024-07-18 10:30:00,103.9,104.08,103.52,103.55,8278.0,102.956,103.1344,102.5794,102.6092,8278.0
2024-07-18 11:00:00,103.63,103.92,103.39,103.39,9151.0,102.6884,102.9758,102.4506,102.4506,9151.0
2024-07-18 11:30:00,103.39,103.59,103.38,103.42,4551.0,102.4506,102.6488,102.4407,102.4803,4551.0
2024-07-18 12:00:00,103.4,103.68,103.34,103.47,9410.0,102.4605,102.738,102.4011,102.5299,9410.0
2024-07-18 12:30:00,103.41,103.64,103.4,103.64,3893.0,102.4704,102.6983,102.4605,102.6983,3893.0
2024-07-18 13:00:00,103.7,103.77,103.55,103.55,3234.0,102.7578,102.8272,102.6092,102.6092,3234.0
2024-07-18 13:30:00,103.47,103.56,103.39,103.39,6626.0,102.5299,102.6191,102.4506,102.4506,6626.0
2024-07-18 14:00:00,103.33,103.34,103.0,103.09,7625.0,102.3912,102.4011,102.0642,102.1533,7625.0
2024-07-18 14:30:00,103.07,103.18,102.89,102.92,10329.0,102.1335,102.2425,101.9552,101.9849,10329.0
2024-07-18 15:00:00,103.01,103.18,102.69,102.8,6560.0,102.0741,102.2425,101.757,101.866,6560.0
2024-07-18 15:30:00,102.8,103.56,102.7,103.12,89136.0,101.866,102.6191,101.7669,102.1831,89136.0
2024-07-19 09:30:00,102.75,102.89,101.59,102.2,21713.0,101.8164,101.9552,100.667,101.2714,21713.0
2024-07-19 10:00:00,102.2,102.44,101.76,101.85,6539.0,101.2714,101.5093,100.8354,100.9246,6539.0
2024-07-19 10:30:00,101.89,102.07,101.68,101.76,6371.0,100.9642,101.1426,100.7562,100.8354,6371.0
2024-07-19 11:00:00,101.77,101.97,101.69,101.87,4155.0,100.8453,101.0435,100.7661,100.9444,4155.0
2024-07-19 11:30:00,101.71,102.21,101.67,102.19,8033.0,100.7859,101.2813,100.7462,101.2615,8033.0
2024-07-19 12:00:00,102.23,102.44,101.83,101.83,7536.0,101.3012,101.5093,100.9048,100.9048,7536.0
2024-07-19 12:30:00,101.76,101.94,101.65,101.85,5636.0,100.8354,101.0138,100.7264,100.9246,5636.0
2024-07-19 13:00:00,101.74,101.74,101.56,101.65,5172.0,100.8156,100.8156,100.6372,100.7264,5172.0
2024-07-19 13:30:00,101.73,102.03,101.67,101.99,4013.0,100.8057,101.103,100.7462,101.0633,4013.0
2024-07-19 14:00:00,101.97,102.02,101.78,101.78,6709.0,101.0435,101.0931,100.8552,100.8552,6709.0
2024-07-19 14:30:00,101.74,101.88,101.73,101.85,4277.0,100.8156,100.9543,100.8057,100.9246,4277.0
2024-07-19 15:00:00,101.85,102.39,101.85,102.37,10275.0,100.9246,101.4597,100.9246,101.4399,10275.0
2024-07-19 15:30:00,102.39,102.39,102.0,102.0,57297.0,101.4597,101.4597,101.0733,101.0733,57297.0
2024-07-22 09:30:00,102.97,103.41,102.77,102.77,23645.0,102.0344,102.4704,101.8363,101.8363,23645.0
2024-07-22 10:00:00,102.67,103.3,102.52,103.2,9415.0,101.7372,102.3614,101.5885,102.2623,9415.0
2024-07-22 10:30:00,103.21,103.86,103.2,103.86,4351.0,102.2723,102.9164,102.2623,102.9164,4351.0
2024-07-22 11:00:00,103.87,104.02,103.73,103.76,6131.0,102.9263,103.0749,102.7875,102.8173,6131.0
2024-07-22 11:30:00,103.61,103.73,103.56,103.6,5512.0,102.6686,102.7875,102.6191,102.6587,5512.0
2024-07-22 12:00:00,103.67,103.8,103.62,103.64,8745.0,102.7281,102.8569,102.6785,102.6983,8745.0
2024-07-22 12:30:00,103.63,103.77,103.47,103.69,6908.0,102.6884,102.8272,102.5299,102.7479,6908.0
2024-07-22 13:00:00,103.73,103.88,103.72,103.75,12027.0,102.7875,102.9362,102.7776,102.8073,12027.0
2024-07-22 13:30:00,103.73,103.84,103.65,103.82,4768.0,102.7875,102.8965,102.7083,102.8767,4768.0
2024-07-22 14:00:00,103.76,103.9,103.64,103.84,11175.0,102.8173,102.956,102.6983,102.8965,11175.0
2024-07-22 14:30:00,103.88,104.13,103.83,104.02,24752.0,102.9362,103.1839,102.8866,103.0749,24752.0
2024-07-22 15:00:00,103.97,104.36,103.9,104.22,15390.0,103.0254,103.4118,102.956,103.2731,15390.0
2024-07-22 15:30:00,104.22,104.59,104.15,104.23,54964.0,103.2731,103.6397,103.2037,103.283,54964.0
2024-07-23 09:30:00,104.15,106.13,104.13,106.13,21179.0,103.2037,105.1657,103.1839,105.1657,21179.0
2024-07-23 10:00:00,106.1,106.42,105.5,105.75,18939.0,105.136,105.4531,104.5414,104.7892,18939.0
2024-07-23 10:30:00,105.72,105.84,105.2,105.29,5040.0,104.7595,104.8784,104.2442,104.3334,5040.0
2024-07-23 11:00:00,105.38,105.88,105.38,105.59,5162.0,104.4225,104.918,104.4225,104.6306,5162.0
2024-07-23 11:30:00,105.52,105.72,105.46,105.72,2145.0,104.5613,104.7595,104.5018,104.7595,2145.0
2024-07-23 12:00:00,105.81,105.81,105.35,105.48,7074.0,104.8486,104.8486,104.3928,104.5216,7074.0
2024-07-23 12:30:00,105.4,105.58,105.4,105.58,4818.0,104.4424,104.6207,104.4424,104.6207,4818.0
2024-07-23 13:00:00,105.57,105.62,105.42,105.56,6736.0,104.6108,104.6604,104.4622,104.6009,6736.0
2024-07-23 13:30:00,105.49,105.77,105.38,105.68,20550.0,104.5315,104.809,104.4225,104.7198,20550.0
2024-07-23 14:00:00,105.74,106.22,105.72,106.09,10755.0,104.7793,105.2549,104.7595,105.1261,10755.0
2024-07-23 14:30:00,106.07,106.16,105.96,106.11,8825.0,105.1063,105.1955,104.9973,105.1459,8825.0
2024-07-23 15:00:00,106.15,106.39,106.03,106.3,9533.0,105.1855,105.4234,105.0666,105.3342,9533.0
2024-07-23 15:30:00,106.22,106.27,105.67,105.7,56914.0,105.2549,105.3045,104.7099,104.7396,56914.0
2024-07-24 09:30:00,102.76,103.68,100.79,100.99,51433.0,101.8263,102.738,99.8742,100.0724,51433.0
2024-07-24 10:00:00,100.94,101.7,100.57,101.68,38910.0,100.0229,100.776,99.6562,100.7562,38910.0
2024-07-24 10:30:00,101.78,102.49,101.78,102.28,11168.0,100.8552,101.5588,100.8552,101.3507,11168.0
2024-07-24 11:00:00,102.31,102.31,101.72,101.8,11189.0,101.3804,101.3804,100.7958,100.8751,11189.0
2024-07-24 11:30:00,101.79,102.05,101.78,101.97,10269.0,100.8652,101.1228,100.8552,101.0435,10269.0
2024-07-24 12:00:00,102.0,102.01,101.4,101.49,9859.0,101.0733,101.0832,100.4787,100.5679,9859.0
2024-07-24 12:30:00,101.5,101.5,101.04,101.35,10953.0,100.5778,100.5778,100.122,100.4292,10953.0
2024-07-24 13:00:00,101.3,101.7,101.3,101.61,11131.0,100.3796,100.776,100.3796,100.6868,11131.0
2024-07-24 13:30:00,101.62,101.83,101.36,101.38,16382.0,100.6967,100.9048,100.4391,100.4589,16382.0
2024-07-24 14:00:00,101.37,101.4,100.92,101.0,12744.0,100.449,100.4787,100.0031,100.0823,12744.0
2024-07-24 14:30:00,100.91,100.98,100.38,100.96,20471.0,99.9932,100.0625,99.468,100.0427,20471.0
2024-07-24 15:00:00,100.92,101.07,100.85,100.87,15074.0,100.0031,100.1517,99.9337,99.9535,15074.0
2024-07-24 15:30:00,100.89,101.1,99.78,99.96,84621.0,99.9733,100.1814,98.8734,99.0518,84621.0
2024-07-25 09:30:00,100.07,100.85,99.8,100.35,65488.0,99.1608,99.9337,98.8932,99.4382,65488.0
2024-07-25 10:00:00,100.17,100.17,99.24,99.85,28579.0,99.2599,99.2599,98.3383,98.9428,28579.0
2024-07-25 10:30:00,99.83,100.1,99.71,100.04,12786.0,98.923,99.1905,98.8041,99.1311,12786.0
2024-07-25 11:00:00,99.97,100.84,99.96,100.83,21708.0,99.0617,99.9238,99.0518,99.9139,21708.0
2024-07-25 11:30:00,100.84,100.99,100.43,100.75,17818.0,99.9238,100.0724,99.5175,99.8346,17818.0
2024-07-25 12:00:00,100.8,101.24,100.69,101.01,43296.0,99.8842,100.3202,99.7752,100.0922,43296.0
2024-07-25 12:30:00,101.0,101.07,100.53,100.53,20575.0,100.0823,100.1517,99.6166,99.6166,20575.0
2024-07-25 13:00:00,100.56,100.64,99.65,99.8,26417.0,99.6463,99.7256,98.7446,98.8932,26417.0
2024-07-25 13:30:00,99.81,99.83,99.42,99.54,10928.0,98.9031,98.923,98.5167,98.6356,10928.0
2024-07-25 14:00:00,99.56,99.71,99.33,99.49,15089.0,98.6554,98.8041,98.4275,98.5861,15089.0
2024-07-25 14:30:00,99.58,99.63,99.11,99.22,20017.0,98.6752,98.7248,98.2095,98.3185,20017.0
2024-07-25 15:00:00,99.24,99.58,99.04,99.56,14811.0,98.3383,98.6752,98.1401,98.6554,14811.0
2024-07-25 15:30:00,99.59,99.65,98.6,98.74,84422.0,98.6851,98.7446,97.7041,97.8429,84422.0
2024-07-26 09:30:00,100.0,100.3,99.42,99.98,37297.0,99.0914,99.3887,98.5167,99.0716,37297.0
2024-07-26 10:00:00,99.98,100.4,99.47,99.54,15431.0,99.0716,99.4878,98.5662,98.6356,15431.0
2024-07-26 10:30:00,99.47,99.93,99.43,99.78,7895.0,98.5662,99.0221,98.5266,98.8734,7895.0
2024-07-26 11:00:00,99.77,100.07,99.76,99.98,9320.0,98.8635,99.1608,98.8536,99.0716,9320.0
2024-07-26 11:30:00,100.04,100.04,99.57,99.59,12039.0,99.1311,99.1311,98.6653,98.6851,12039.0
2024-07-26 12:00:00,99.59,100.2,99.59,100.15,10851.0,98.6851,99.2896,98.6851,99.2401,10851.0
2024-07-26 12:30:00,100.09,100.27,99.94,100.16,36112.0,99.1806,99.359,99.032,99.25,36112.0
2024-07-26 13:00:00,100.13,100.26,99.89,99.95,9902.0,99.2202,99.3491,98.9824,99.0419,9902.0
2024-07-26 13:30:00,99.89,99.89,99.54,99.77,10515.0,98.9824,98.9824,98.6356,98.8635,10515.0
2024-07-26 14:00:00,99.73,99.73,99.37,99.39,8121.0,98.8239,98.8239,98.4671,98.487,8121.0
2024-07-26 14:30:00,99.39,99.45,99.19,99.29,10906.0,98.487,98.5464,98.2888,98.3879,10906.0
2024-07-26 15:00:00,99.28,99.73,99.16,99.56,13521.0,98.378,98.8239,98.2591,98.6554,13521.0
2024-07-26 15:30:00,99.5,99.5,99.01,99.08,72394.0,98.596,98.596,98.1104,98.1798,72394.0
2024-07-29 09:30:00,99.72,99.75,99.15,99.73,12208.0,98.814,98.8437,98.2491,98.8239,12208.0
2024-07-29 10:00:00,99.6,99.9,99.3,99.3,8834.0,98.6951,98.9923,98.3978,98.3978,8834.0
2024-07-29 10:30:00,99.4,99.46,99.18,99.3,4290.0,98.4969,98.5563,98.2789,98.3978,4290.0
2024-07-29 11:00:00,99.27,99.27,98.84,98.95,7876.0,98.3681,98.3681,97.942,98.051,7876.0
2024-07-29 11:30:00,98.9,99.13,98.74,99.12,6770.0,98.0014,98.2293,97.8429,98.2194,6770.0
2024-07-29 12:00:00,99.11,99.28,99.03,99.03,13190.0,98.2095,98.378,98.1302,98.1302,13190.0
2024-07-29 12:30:00,99.12,99.12,98.64,98.69,7783.0,98.2194,98.2194,97.7438,97.7933,7783.0
2024-07-29 13:00:00,98.6,98.66,98.42,98.55,9415.0,97.7041,97.7636,97.5258,97.6546,9415.0
2024-07-29 13:30:00,98.48,98.48,98.16,98.17,11578.0,97.5852,97.5852,97.2681,97.278,11578.0
2024-07-29 14:00:00,98.17,98.26,98.05,98.26,17157.0,97.278,97.3672,97.1591,97.3672,17157.0
2024-07-29 14:30:00,98.29,98.44,98.08,98.33,31795.0,97.397,97.5456,97.1889,97.4366,31795.0
2024-07-29 15:00:00,98.29,98.56,98.24,98.41,39675.0,97.397,97.6645,97.3474,97.5159,39675.0
2024-07-29 15:30:00,98.42,98.42,98.06,98.28,111275.0,97.5258,97.5258,97.169,97.387,111275.0
2024-07-30 09:30:00,98.85,99.64,98.83,98.83,30599.0,97.9519,98.7347,97.9321,97.9321,30599.0
2024-07-30 10:00:00,98.8,99.19,98.69,98.96,61893.0,97.9023,98.2888,97.7933,98.0609,61893.0
2024-07-30 10:30:00,99.01,99.2,98.74,98.74,67417.0,98.1104,98.2987,97.8429,97.8429,67417.0
2024-07-30 11:00:00,98.89,99.02,98.54,98.74,6995.0,97.9915,98.1203,97.6447,97.8429,6995.0
2024-07-30 11:30:00,98.7,98.82,98.3,98.46,8589.0,97.8032,97.9221,97.4069,97.5654,8589.0
2024-07-30 12:00:00,98.53,98.69,98.33,98.39,5607.0,97.6348,97.7933,97.4366,97.496,5607.0
2024-07-30 12:30:00,98.44,98.6,98.18,98.18,6381.0,97.5456,97.7041,97.288,97.288,6381.0
2024-07-30 13:00:00,98.18,98.33,98.07,98.16,5634.0,97.288,97.4366,97.179,97.2681,5634.0
2024-07-30 13:30:00,98.09,98.37,98.09,98.2,7242.0,97.1988,97.4762,97.1988,97.3078,7242.0
2024-07-30 14:00:00,98.2,98.34,98.05,98.05,6789.0,97.3078,97.4465,97.1591,97.1591,6789.0
2024-07-30 14:30:00,98.11,98.23,98.05,98.13,8854.0,97.2186,97.3375,97.1591,97.2384,8854.0
2024-07-30 15:00:00,98.09,98.27,98.04,98.17,12265.0,97.1988,97.3771,97.1492,97.278,12265.0
2024-07-30 15:30:00,98.17,98.44,97.73,97.78,100944.0,97.278,97.5456,96.842,96.8916,100944.0
2024-07-31 09:30:00,99.55,99.74,98.32,98.66,17074.0,98.6455,98.8338,97.4267,97.7636,17074.0
2024-07-31 10:00:00,98.63,99.01,98.62,98.75,11042.0,97.7339,98.1104,97.724,97.8528,11042.0
2024-07-31 10:30:00,98.81,99.5,98.76,99.45,31526.0,97.9122,98.596,97.8627,98.5464,31526.0
2024-07-31 11:00:00,99.53,99.76,99.36,99.63,18969.0,98.6257,98.8536,98.4572,98.7248,18969.0
2024-07-31 11:30:00,99.68,99.8,99.54,99.7,15084.0,98.7743,98.8932,98.6356,98.7941,15084.0
2024-07-31 12:00:00,99.72,99.99,99.6,99.99,13003.0,98.814,99.0815,98.6951,99.0815,13003.0
2024-07-31 12:30:00,99.99,100.07,99.72,99.72,9038.0,99.0815,99.1608,98.814,98.814,9038.0
2024-07-31 13:00:00,99.76,100.1,99.75,99.96,6892.0,98.8536,99.1905,98.8437,99.0518,6892.0
2024-07-31 13:30:00,100.01,100.01,99.78,99.84,6890.0,99.1013,99.1013,98.8734,98.9329,6890.0
2024-07-31 14:00:00,99.76,99.94,99.64,99.77,10056.0,98.8536,99.032,98.7347,98.8635,10056.0
2024-07-31 14:30:00,99.84,100.56,99.72,100.5,17113.0,98.9329,99.6463,98.814,99.5869,17113.0
2024-07-31 15:00:00,100.5,100.58,99.91,99.91,18384.0,99.5869,99.6662,99.0022,99.0022,18384.0
2024-07-31 15:30:00,99.9,100.18,99.43,99.5,53878.0,98.9923,99.2698,98.5266,98.596,53878.0
2024-08-01 09:30:00,100.0,100.83,99.39,99.39,19313.0,99.0914,99.9139,98.487,98.487,19313.0
2024-08-01 10:00:00,99.22,99.56,98.65,98.72,6083.0,98.3185,98.6554,97.7537,97.8231,6083.0
2024-08-01 10:30:00,98.58,98.69,98.31,98.51,4675.0,97.6843,97.7933,97.4168,97.615,4675.0
2024-08-01 11:00:00,98.39,98.89,98.26,98.66,13137.0,97.496,97.9915,97.3672,97.7636,13137.0
2024-08-01 11:30:00,98.56,98.8,98.47,98.76,11826.0,97.6645,97.9023,97.5753,97.8627,11826.0
2024-08-01 12:00:00,98.66,99.04,98.59,98.97,7278.0,97.7636,98.1401,97.6942,98.0708,7278.0
2024-08-01 12:30:00,98.99,99.0,98.7,98.89,8735.0,98.0906,98.1005,97.8032,97.9915,8735.0
2024-08-01 13:00:00,98.87,98.89,98.2,98.41,12102.0,97.9717,97.9915,97.3078,97.5159,12102.0
2024-08-01 13:30:00,98.36,98.43,97.95,98.37,10793.0,97.4663,97.5357,97.06,97.4762,10793.0
2024-08-01 14:00:00,98.31,98.31,97.82,98.01,7937.0,97.4168,97.4168,96.9312,97.1195,7937.0
2024-08-01 14:30:00,97.9,98.04,97.74,97.99,9032.0,97.0105,97.1492,96.852,97.0997,9032.0
2024-08-01 15:00:00,98.0,98.19,97.83,98.13,11982.0,97.1096,97.2979,96.9411,97.2384,11982.0
2024-08-01 15:30:00,98.15,98.97,98.15,98.57,95954.0,97.2582,98.0708,97.2582,97.6744,95954.0
2024-08-02 09:30:00,97.14,97.35,95.53,95.53,20517.0,96.2574,96.4655,94.662,94.662,20517.0
2024-08-02 10:00:00,95.52,95.6,94.62,95.13,19367.0,94.6521,94.7314,93.7603,94.2657,19367.0
2024-08-02 10:30:00,95.03,95.19,94.6,94.72,20770.0,94.1666,94.3251,93.7405,93.8594,20770.0
2024-08-02 11:00:00,94.82,94.83,94.19,94.38,20334.0,93.9585,93.9684,93.3342,93.5225,20334.0
2024-08-02 11:30:00,94.47,95.08,94.44,94.85,46836.0,93.6117,94.2161,93.5819,93.9882,46836.0
2024-08-02 12:00:00,94.85,94.99,94.61,94.74,20815.0,93.9882,94.1269,93.7504,93.8792,20815.0
2024-08-02 12:30:00,94.73,95.3,94.7,94.95,28079.0,93.8693,94.4341,93.8396,94.0873,28079.0
2024-08-02 13:00:00,94.85,95.0,94.71,94.8,21474.0,93.9882,94.1369,93.8495,93.9387,21474.0
2024-08-02 13:30:00,94.74,94.8,94.42,94.52,16176.0,93.8792,93.9387,93.5621,93.6612,16176.0
2024-08-02 14:00:00,94.45,94.49,94.21,94.4,34718.0,93.5918,93.6315,93.354,93.5423,34718.0
2024-08-02 14:30:00,94.4,94.75,94.36,94.56,40686.0,93.5423,93.8891,93.5027,93.7008,40686.0
2024-08-02 15:00:00,94.58,94.74,94.39,94.7,100008.0,93.7207,93.8792,93.5324,93.8396,100008.0
2024-08-02 15:30:00,94.7,94.7,94.13,94.39,117037.0,93.8396,93.8396,93.2748,93.5324,117037.0
2024-08-05 09:30:00,92.01,92.01,90.1,90.29,70008.0,91.174,91.174,89.2814,89.4696,70008.0
2024-08-05 10:00:00,90.28,91.97,90.28,90.82,33123.0,89.4597,91.1344,89.4597,89.9948,33123.0
2024-08-05 10:30:00,90.8,92.0,90.8,91.19,22247.0,89.975,91.1641,89.975,90.3615,22247.0
2024-08-05 11:00:00,91.12,92.17,91.04,91.98,17961.0,90.2921,91.3326,90.2128,91.1443,17961.0
2024-08-05 11:30:00,91.89,92.5,91.84,92.43,15973.0,91.0551,91.6596,91.0056,91.5902,15973.0
2024-08-05 12:00:00,92.44,93.16,92.21,93.16,21322.0,91.6001,92.3136,91.3722,92.3136,21322.0
2024-08-05 12:30:00,93.04,93.19,92.14,92.33,20868.0,92.1947,92.3433,91.3028,91.4911,20868.0
2024-08-05 13:00:00,92.42,92.46,91.88,92.34,16580.0,91.5803,91.6199,91.0452,91.501,16580.0
2024-08-05 13:30:00,92.33,92.47,91.89,91.97,25740.0,91.4911,91.6298,91.0551,91.1344,25740.0
2024-08-05 14:00:00,91.9,92.55,91.86,92.54,24522.0,91.065,91.7091,91.0254,91.6992,24522.0
2024-08-05 14:30:00,92.46,92.52,92.08,92.19,29761.0,91.6199,91.6794,91.2434,91.3524,29761.0
2024-08-05 15:00:00,92.16,92.21,91.81,91.98,44722.0,91.3227,91.3722,90.9758,91.1443,44722.0
2024-08-05 15:30:00,92.03,92.51,89.84,92.49,234837.0,91.1938,91.6695,89.0237,91.6497,234837.0
2024-08-06 09:30:00,95.37,96.78,90.69,91.37,74478.0,94.5035,95.9007,89.866,90.5398,74478.0
2024-08-06 10:00:00,91.0,93.58,91.0,93.0,36131.0,90.1732,92.7298,90.1732,92.155,36131.0
2024-08-06 10:30:00,92.95,93.73,92.11,92.51,25112.0,92.1055,92.8784,91.2731,91.6695,25112.0
2024-08-06 11:00:00,92.53,92.87,91.93,92.43,17747.0,91.6893,92.0262,91.0947,91.5902,17747.0
2024-08-06 11:30:00,92.26,93.3,92.15,93.06,16842.0,91.4217,92.4523,91.3127,92.2145,16842.0
2024-08-06 12:00:00,93.07,93.75,92.88,93.66,13447.0,92.2244,92.8982,92.0361,92.809,13447.0
2024-08-06 12:30:00,93.66,93.67,93.0,93.36,11601.0,92.809,92.8189,92.155,92.5118,11601.0
2024-08-06 13:00:00,93.36,93.76,93.32,93.33,10345.0,92.5118,92.9081,92.4721,92.482,10345.0
2024-08-06 13:30:00,93.42,94.14,93.33,94.0,22034.0,92.5712,93.2847,92.482,93.1459,22034.0
2024-08-06 14:00:00,93.99,94.49,93.7,94.12,18578.0,93.136,93.6315,92.8487,93.2648,18578.0
2024-08-06 14:30:00,94.17,94.33,93.65,93.76,11074.0,93.3144,93.4729,92.7991,92.9081,11074.0
2024-08-06 15:00:00,93.7,94.1,93.37,94.03,27895.0,92.8487,93.245,92.5217,93.1757,27895.0
2024-08-06 15:30:00,93.95,94.18,93.06,93.23,142644.0,93.0964,93.3243,92.2145,92.3829,142644.0
2024-08-07 09:30:00,94.93,95.9,94.38,95.5,24687.0,94.0675,95.0287,93.5225,94.6323,24687.0
2024-08-07 10:00:00,95.5,95.96,95.09,95.31,22125.0,94.6323,95.0881,94.226,94.444,22125.0
2024-08-07 10:30:00,95.25,96.27,95.13,96.27,11061.0,94.3846,95.3953,94.2657,95.3953,11061.0
2024-08-07 11:00:00,96.27,96.55,96.0,96.28,14034.0,95.3953,95.6728,95.1278,95.4052,14034.0
2024-08-07 11:30:00,96.29,96.42,95.4,95.55,18051.0,95.4151,95.5439,94.5332,94.6819,18051.0
2024-08-07 12:00:00,95.62,95.62,95.02,95.17,12686.0,94.7512,94.7512,94.1567,94.3053,12686.0
2024-08-07 12:30:00,95.17,95.37,94.68,94.76,13592.0,94.3053,94.5035,93.8198,93.899,13592.0
2024-08-07 13:00:00,94.74,94.99,94.37,94.99,19452.0,93.8792,94.1269,93.5126,94.1269,19452.0
2024-08-07 13:30:00,95.04,95.24,94.54,94.67,15540.0,94.1765,94.3747,93.681,93.8098,15540.0
2024-08-07 14:00:00,94.63,94.77,94.31,94.49,13932.0,93.7702,93.9089,93.4531,93.6315,13932.0
2024-08-07 14:30:00,94.49,94.57,94.23,94.44,21821.0,93.6315,93.7108,93.3738,93.5819,21821.0
2024-08-07 15:00:00,94.41,94.96,94.41,94.87,19432.0,93.5522,94.0972,93.5522,94.008,19432.0
2024-08-07 15:30:00,94.81,95.08,94.23,94.3,103230.0,93.9486,94.2161,93.3738,93.4432,103230.0
2024-08-08 09:30:00,95.0,95.78,94.5,95.78,8402.0,94.1369,94.9098,93.6414,94.9098,8402.0
2024-08-08 10:00:00,95.76,96.37,95.64,96.17,6839.0,94.8899,95.4944,94.771,95.2962,6839.0
2024-08-08 10:30:00,96.17,96.29,95.79,96.21,9336.0,95.2962,95.4151,94.9197,95.3359,9336.0
2024-08-08 11:00:00,96.21,96.47,96.1,96.34,7761.0,95.3359,95.5935,95.2269,95.4647,7761.0
2024-08-08 11:30:00,96.33,96.74,96.23,96.66,8319.0,95.4548,95.861,95.3557,95.7818,8319.0
2024-08-08 12:00:00,96.7,97.03,96.59,97.02,11478.0,95.8214,96.1484,95.7124,96.1385,11478.0
2024-08-08 12:30:00,96.91,96.99,96.72,96.96,9561.0,96.0295,96.1088,95.8412,96.079,9561.0
2024-08-08 13:00:00,96.91,97.37,96.73,97.37,34164.0,96.0295,96.4853,95.8511,96.4853,34164.0
2024-08-08 13:30:00,97.39,97.5,97.27,97.46,13005.0,96.5051,96.6141,96.3862,96.5745,13005.0
2024-08-08 14:00:00,97.43,97.75,97.43,97.45,20952.0,96.5448,96.8619,96.5448,96.5646,20952.0
2024-08-08 14:30:00,97.47,97.66,97.41,97.6,9543.0,96.5844,96.7727,96.525,96.7132,9543.0
2024-08-08 15:00:00,97.6,97.65,97.36,97.53,12143.0,96.7132,96.7628,96.4754,96.6439,12143.0
2024-08-08 15:30:00,97.49,97.72,97.2,97.57,81256.0,96.6042,96.8321,96.3169,96.6835,81256.0
2024-08-09 09:30:00,97.82,98.43,97.31,97.91,10420.0,96.9312,97.5357,96.4259,97.0204,10420.0
2024-08-09 10:00:00,97.92,98.09,96.99,97.36,26633.0,97.0303,97.1988,96.1088,96.4754,26633.0
2024-08-09 10:30:00,97.25,97.45,97.06,97.45,3027.0,96.3664,96.5646,96.1781,96.5646,3027.0
2024-08-09 11:00:00,97.34,97.56,96.96,97.03,7347.0,96.4556,96.6736,96.079,96.1484,7347.0
2024-08-09 11:30:00,97.07,97.25,97.07,97.22,2691.0,96.188,96.3664,96.188,96.3367,2691.0
2024-08-09 12:00:00,97.04,97.33,96.97,97.25,2837.0,96.1583,96.4457,96.089,96.3664,2837.0
2024-08-09 12:30:00,97.16,97.67,97.16,97.57,6486.0,96.2772,96.7826,96.2772,96.6835,6486.0
2024-08-09 13:00:00,97.57,97.96,97.48,97.96,2603.0,96.6835,97.07,96.5943,97.07,2603.0
2024-08-09 13:30:00,97.92,98.14,97.61,97.67,6482.0,97.0303,97.2483,96.7231,96.7826,6482.0
2024-08-09 14:00:00,97.61,97.76,97.41,97.41,10702.0,96.7231,96.8718,96.525,96.525,10702.0
2024-08-09 14:30:00,97.54,98.09,97.47,97.99,12840.0,96.6538,97.1988,96.5844,97.0997,12840.0
2024-08-09 15:00:00,97.91,98.26,97.83,98.12,12350.0,97.0204,97.3672,96.9411,97.2285,12350.0
2024-08-09 15:30:00,98.11,98.25,97.57,97.81,72188.0,97.2186,97.3573,96.6835,96.9213,72188.0
2024-08-12 09:30:00,98.25,98.25,97.49,97.49,32436.0,97.3573,97.3573,96.6042,96.6042,32436.0
2024-08-12 10:00:00,97.47,97.98,97.34,97.65,4281.0,96.5844,97.0898,96.4556,96.7628,4281.0
2024-08-12 10:30:00,97.69,97.92,97.4,97.4,12486.0,96.8024,97.0303,96.515,96.515,12486.0
2024-08-12 11:00:00,97.54,97.64,97.14,97.45,17060.0,96.6538,96.7529,96.2574,96.5646,17060.0
2024-08-12 11:30:00,97.45,97.79,97.31,97.69,13519.0,96.5646,96.9015,96.4259,96.8024,13519.0
2024-08-12 12:00:00,97.76,97.78,97.3,97.3,6305.0,96.8718,96.8916,96.416,96.416,6305.0
2024-08-12 12:30:00,97.4,97.49,97.08,97.23,5245.0,96.515,96.6042,96.198,96.3466,5245.0
2024-08-12 13:00:00,97.0,97.14,96.85,96.85,18003.0,96.1187,96.2574,95.97,95.97,18003.0
2024-08-12 13:30:00,96.97,97.16,96.96,97.0,4970.0,96.089,96.2772,96.079,96.1187,4970.0
2024-08-12 14:00:00,97.05,97.32,96.97,97.22,9603.0,96.1682,96.4358,96.089,96.3367,9603.0
2024-08-12 14:30:00,97.2,97.2,96.97,97.17,8238.0,96.3169,96.3169,96.089,96.2871,8238.0
2024-08-12 15:00:00,97.09,97.38,97.08,97.3,11330.0,96.2079,96.4952,96.198,96.416,11330.0
2024-08-12 15:30:00,97.33,97.41,96.91,97.29,52630.0,96.4457,96.525,96.0295,96.406,52630.0
2024-08-13 09:30:00,97.54,98.49,97.48,97.49,10150.0,96.6538,97.5951,96.5943,96.6042,10150.0
2024-08-13 10:00:00,97.49,97.49,96.5,96.69,18678.0,96.6042,96.6042,95.6232,95.8115,18678.0
2024-08-13 10:30:00,96.54,96.82,96.5,96.68,9134.0,95.6629,95.9403,95.6232,95.8016,9134.0
2024-08-13 11:00:00,96.6,96.7,96.37,96.57,10501.0,95.7223,95.8214,95.4944,95.6926,10501.0
2024-08-13 11:30:00,96.62,96.72,96.44,96.56,6391.0,95.7421,95.8412,95.5638,95.6827,6391.0
2024-08-13 12:00:00,96.46,97.19,96.46,97.15,12534.0,95.5836,96.307,95.5836,96.2673,12534.0
2024-08-13 12:30:00,97.05,97.31,97.0,97.1,7238.0,96.1682,96.4259,96.1187,96.2178,7238.0
2024-08-13 13:00:00,97.09,97.13,96.94,97.12,7774.0,96.2079,96.2475,96.0592,96.2376,7774.0
2024-08-13 13:30:00,97.2,97.41,97.11,97.36,9415.0,96.3169,96.525,96.2277,96.4754,9415.0
2024-08-13 14:00:00,97.46,97.46,97.27,97.31,5289.0,96.5745,96.5745,96.3862,96.4259,5289.0
2024-08-13 14:30:00,97.36,97.45,97.28,97.33,8958.0,96.4754,96.5646,96.3961,96.4457,8958.0
2024-08-13 15:00:00,97.36,97.64,97.12,97.22,11763.0,96.4754,96.7529,96.2376,96.3367,11763.0
2024-08-13 15:30:00,97.26,97.51,96.97,97.41,52996.0,96.3763,96.624,96.089,96.525,52996.0
2024-08-14 09:30:00,97.83,98.31,97.33,97.73,14366.0,96.9411,97.4168,96.4457,96.842,14366.0
2024-08-14 10:00:00,97.55,97.93,97.2,97.91,4597.0,96.6637,97.0402,96.3169,97.0204,4597.0
2024-08-14 10:30:00,97.68,97.99,97.5,97.63,2477.0,96.7925,97.0997,96.6141,96.743,2477.0
2024-08-14 11:00:00,97.54,97.79,97.54,97.61,4524.0,96.6538,96.9015,96.6538,96.7231,4524.0
2024-08-14 11:30:00,97.62,97.76,97.52,97.63,3347.0,96.733,96.8718,96.634,96.743,3347.0
2024-08-14 12:00:00,97.79,97.91,97.5,97.55,3792.0,96.9015,97.0204,96.6141,96.6637,3792.0
2024-08-14 12:30:00,97.56,97.62,97.24,97.49,3399.0,96.6736,96.733,96.3565,96.6042,3399.0
2024-08-14 13:00:00,97.59,97.59,97.32,97.33,3816.0,96.7033,96.7033,96.4358,96.4457,3816.0
2024-08-14 13:30:00,97.3,97.46,97.27,97.41,3283.0,96.416,96.5745,96.3862,96.525,3283.0
2024-08-14 14:00:00,97.41,97.48,97.2,97.26,4921.0,96.525,96.5943,96.3169,96.3763,4921.0
2024-08-14 14:30:00,97.27,97.4,97.21,97.39,9663.0,96.3862,96.515,96.3268,96.5051,9663.0
2024-08-14 15:00:00,97.48,97.5,97.22,97.5,7316.0,96.5943,96.6141,96.3367,96.6141,7316.0
2024-08-14 15:30:00,97.44,97.53,97.04,97.07,64277.0,96.5547,96.6439,96.1583,96.188,64277.0
2024-08-15 09:30:00,98.43,98.76,97.3,97.51,11156.0,97.5357,97.8627,96.416,96.624,11156.0
2024-08-15 10:00:00,97.5,98.1,97.41,98.1,32866.0,96.6141,97.2087,96.525,97.2087,32866.0
2024-08-15 10:30:00,98.12,98.84,98.05,98.7,15505.0,97.2285,97.942,97.1591,97.8032,15505.0
2024-08-15 11:00:00,98.7,99.18,98.68,99.03,27194.0,97.8032,98.2789,97.7834,98.1302,27194.0
2024-08-15 11:30:00,99.01,99.03,98.67,98.77,8256.0,98.1104,98.1302,97.7735,97.8726,8256.0
2024-08-15 12:00:00,98.68,98.94,98.62,98.92,11009.0,97.7834,98.0411,97.724,98.0212,11009.0
2024-08-15 12:30:00,98.92,99.07,98.82,99.02,8782.0,98.0212,98.1699,97.9221,98.1203,8782.0
2024-08-15 13:00:00,99.06,99.17,98.95,99.14,9107.0,98.16,98.269,98.051,98.2392,9107.0
2024-08-15 13:30:00,99.14,99.21,99.02,99.13,10319.0,98.2392,98.3086,98.1203,98.2293,10319.0
2024-08-15 14:00:00,99.09,99.12,98.92,99.02,10324.0,98.1897,98.2194,98.0212,98.1203,10324.0
2024-08-15 14:30:00,99.02,99.27,98.98,99.07,9258.0,98.1203,98.3681,98.0807,98.1699,9258.0
2024-08-15 15:00:00,99.1,99.15,98.9,98.96,9925.0,98.1996,98.2491,98.0014,98.0609,9925.0
2024-08-15 15:30:00,99.0,99.11,98.15,98.2,100977.0,98.1005,98.2095,97.2582,97.3078,100977.0
2024-08-16 09:30:00,98.04,98.61,97.47,98.25,27159.0,97.3866,97.9528,96.8204,97.5952,27159.0
2024-08-16 10:00:00,98.19,98.78,98.02,98.36,47869.0,97.5356,98.1217,97.3667,97.7045,47869.0
2024-08-16 10:30:00,98.37,98.41,98.06,98.22,38118.0,97.7144,97.7541,97.4065,97.5654,38118.0
2024-08-16 11:00:00,98.29,98.63,98.28,98.62,23526.0,97.6349,97.9727,97.625,97.9627,23526.0
2024-08-16 11:30:00,98.61,98.93,98.57,98.9,17604.0,97.9528,98.2707,97.9131,98.2409,17604.0
2024-08-16 12:00:00,98.78,99.03,98.68,98.87,21672.0,98.1217,98.37,98.0223,98.2111,21672.0
2024-08-16 12:30:00,98.95,98.95,98.68,98.91,5227.0,98.2905,98.2905,98.0223,98.2508,5227.0
2024-08-16 13:00:00,98.75,98.96,98.6,98.84,47646.0,98.0919,98.3005,97.9429,98.1813,47646.0
2024-08-16 13:30:00,98.88,98.92,98.72,98.84,4040.0,98.221,98.2607,98.0621,98.1813,4040.0
2024-08-16 14:00:00,98.85,98.85,98.54,98.54,5800.0,98.1912,98.1912,97.8833,97.8833,5800.0
2024-08-16 14:30:00,98.6,98.78,98.6,98.74,8721.0,97.9429,98.1217,97.9429,98.0819,8721.0
2024-08-16 15:00:00,98.74,98.87,98.42,98.45,44172.0,98.0819,98.2111,97.7641,97.7939,44172.0
2024-08-16 15:30:00,98.4,98.77,98.2,98.21,119326.0,97.7442,98.1117,97.5455,97.5555,119326.0
2024-08-19 09:30:00,98.25,99.17,98.25,98.81,17062.0,97.5952,98.5091,97.5952,98.1515,17062.0
2024-08-19 10:00:00,98.81,99.19,98.39,98.88,11176.0,98.1515,98.5289,97.7343,98.221,11176.0
2024-08-19 10:30:00,98.89,98.98,98.72,98.83,8825.0,98.2309,98.3203,98.0621,98.1713,8825.0
2024-08-19 11:00:00,98.78,98.87,98.65,98.74,6892.0,98.1217,98.2111,97.9925,98.0819,6892.0
2024-08-19 11:30:00,98.89,98.9,98.69,98.7,4281.0,98.2309,98.2409,98.0323,98.0422,4281.0
2024-08-19 12:00:00,98.7,98.91,98.7,98.76,6790.0,98.0422,98.2508,98.0422,98.1018,6790.0
2024-08-19 12:30:00,98.71,98.74,98.47,98.5,3327.0,98.0521,98.0819,97.8137,97.8435,3327.0
2024-08-19 13:00:00,98.5,98.63,98.45,98.56,6734.0,97.8435,97.9727,97.7939,97.9031,6734.0
2024-08-19 13:30:00,98.5,98.77,98.5,98.65,10899.0,97.8435,98.1117,97.8435,97.9925,10899.0
2024-08-19 14:00:00,98.65,98.79,98.63,98.74,9963.0,97.9925,98.1316,97.9727,98.0819,9963.0
2024-08-19 14:30:00,98.84,98.88,98.67,98.75,4623.0,98.1813,98.221,98.0124,98.0919,4623.0
2024-08-19 15:00:00,98.66,98.75,98.53,98.71,9491.0,98.0025,98.0919,97.8733,98.0521,9491.0
2024-08-19 15:30:00,98.73,99.66,98.6,99.5,111209.0,98.072,98.9958,97.9429,98.8369,111209.0
2024-08-20 09:30:00,99.45,99.67,99.15,99.46,37992.0,98.7872,99.0058,98.4892,98.7971,37992.0
2024-08-20 10:00:00,99.38,99.38,98.34,98.81,10001.0,98.7177,98.7177,97.6846,98.1515,10001.0
2024-08-20 10:30:00,98.81,98.92,98.61,98.67,11493.0,98.1515,98.2607,97.9528,98.0124,11493.0
2024-08-20 11:00:00,98.54,98.87,98.5,98.84,7458.0,97.8833,98.2111,97.8435,98.1813,7458.0
2024-08-20 11:30:00,98.74,98.95,98.59,98.95,6688.0,98.0819,98.2905,97.9329,98.2905,6688.0
2024-08-20 12:00:00,98.96,98.96,98.63,98.68,5368.0,98.3005,98.3005,97.9727,98.0223,5368.0
2024-08-20 12:30:00,98.7,98.82,98.63,98.82,4736.0,98.0422,98.1614,97.9727,98.1614,4736.0
2024-08-20 13:00:00,98.82,98.82,98.61,98.73,7516.0,98.1614,98.1614,97.9528,98.072,7516.0
2024-08-20 13:30:00,98.73,98.82,98.65,98.65,4613.0,98.072,98.1614,97.9925,97.9925,4613.0
2024-08-20 14:00:00,98.67,99.01,98.65,99.01,6506.0,98.0124,98.3501,97.9925,98.3501,6506.0
2024-08-20 14:30:00,98.94,98.96,98.84,98.85,3190.0,98.2806,98.3005,98.1813,98.1912,3190.0
2024-08-20 15:00:00,98.88,99.21,98.88,99.07,9262.0,98.221,98.5488,98.221,98.4097,9262.0
2024-08-20 15:30:00,99.06,99.26,98.9,99.2,31553.0,98.3998,98.5985,98.2409,98.5389,31553.0
2024-08-21 09:30:00,99.53,99.53,98.53,98.74,14033.0,98.8667,98.8667,97.8733,98.0819,14033.0
2024-08-21 10:00:00,98.76,98.76,97.86,98.5,6176.0,98.1018,98.1018,97.2078,97.8435,6176.0
2024-08-21 10:30:00,98.39,98.9,98.36,98.56,7893.0,97.7343,98.2409,97.7045,97.9031,7893.0
2024-08-21 11:00:00,98.65,99.06,98.62,99.03,2260.0,97.9925,98.3998,97.9627,98.37,2260.0
2024-08-21 11:30:00,99.03,99.06,98.69,98.73,1943.0,98.37,98.3998,98.0323,98.072,1943.0
2024-08-21 12:00:00,98.67,99.13,98.56,99.13,16132.0,98.0124,98.4693,97.9031,98.4693,16132.0
2024-08-21 12:30:00,99.14,99.57,99.07,99.51,15917.0,98.4793,98.9064,98.4097,98.8468,15917.0
2024-08-21 13:00:00,99.58,99.7,99.53,99.7,5176.0,98.9164,99.0356,98.8667,99.0356,5176.0
2024-08-21 13:30:00,99.74,100.15,99.74,99.93,16284.0,99.0753,99.4826,99.0753,99.264,16284.0
2024-08-21 14:00:00,100.0,100.17,99.99,100.06,8693.0,99.3336,99.5024,99.3236,99.3932,8693.0
2024-08-21 14:30:00,100.07,100.1,99.92,100.05,8571.0,99.4031,99.4329,99.2541,99.3832,8571.0
2024-08-21 15:00:00,100.09,100.15,99.83,100.15,13372.0,99.423,99.4826,99.1647,99.4826,13372.0
2024-08-21 15:30:00,100.07,100.65,100.07,100.62,51604.0,99.4031,99.9792,99.4031,99.9494,51604.0
2024-08-22 09:30:00,100.63,101.29,100.16,100.51,13573.0,99.9594,100.615,99.4925,99.8402,13573.0
2024-08-22 10:00:00,100.52,100.6,100.37,100.54,4882.0,99.8501,99.9296,99.7011,99.87,4882.0
2024-08-22 10:30:00,100.5,100.65,100.4,100.51,7100.0,99.8302,99.9792,99.7309,99.8402,7100.0
2024-08-22 11:00:00,100.6,100.79,100.56,100.69,7311.0,99.9296,100.1183,99.8898,100.019,7311.0
2024-08-22 11:30:00,100.75,100.78,100.43,100.59,3850.0,100.0786,100.1084,99.7607,99.9196,3850.0
2024-08-22 12:00:00,100.6,100.89,100.58,100.89,4720.0,99.9296,100.2176,99.9097,100.2176,4720.0
2024-08-22 12:30:00,100.89,100.9,100.49,100.49,5506.0,100.2176,100.2276,99.8203,99.8203,5506.0
2024-08-22 13:00:00,100.42,100.6,100.39,100.46,5154.0,99.7508,99.9296,99.721,99.7905,5154.0
2024-08-22 13:30:00,100.45,100.45,100.18,100.28,4774.0,99.7806,99.7806,99.5124,99.6117,4774.0
2024-08-22 14:00:00,100.27,100.89,100.27,100.83,6039.0,99.6018,100.2176,99.6018,100.158,6039.0
2024-08-22 14:30:00,100.77,100.79,100.56,100.56,5608.0,100.0984,100.1183,99.8898,99.8898,5608.0
2024-08-22 15:00:00,100.59,100.8,100.59,100.64,12811.0,99.9196,100.1282,99.9196,99.9693,12811.0
2024-08-22 15:30:00,100.67,100.7,100.38,100.68,52848.0,99.9991,100.0289,99.711,100.009,52848.0
2024-08-23 09:30:00,101.14,101.52,101.0,101.23,13592.0,100.466,100.8434,100.3269,100.5554,13592.0
2024-08-23 10:00:00,101.3,102.03,101.2,102.0,27761.0,100.6249,101.35,100.5256,101.3202,27761.0
2024-08-23 10:30:00,101.91,102.01,101.49,101.79,8414.0,101.2308,101.3302,100.8136,101.1116,8414.0
2024-08-23 11:00:00,101.9,102.03,101.6,101.8,9663.0,101.2209,101.35,100.9229,101.1216,9663.0
2024-08-23 11:30:00,101.94,102.05,101.75,101.92,11882.0,101.2606,101.3699,101.0719,101.2408,11882.0
2024-08-23 12:00:00,101.92,102.08,101.53,101.65,24471.0,101.2408,101.3997,100.8534,100.9726,24471.0
2024-08-23 12:30:00,101.66,101.8,101.61,101.8,7555.0,100.9825,101.1216,100.9328,101.1216,7555.0
2024-08-23 13:00:00,101.78,101.78,101.55,101.77,7189.0,101.1017,101.1017,100.8732,101.0918,7189.0
2024-08-23 13:30:00,101.64,101.77,101.61,101.65,4304.0,100.9626,101.0918,100.9328,100.9726,4304.0
2024-08-23 14:00:00,101.75,102.01,101.75,101.82,3969.0,101.0719,101.3302,101.0719,101.1414,3969.0
2024-08-23 14:30:00,101.84,101.97,101.8,101.84,10723.0,101.1613,101.2904,101.1216,101.1613,10723.0
2024-08-23 15:00:00,101.85,102.27,101.84,102.27,8661.0,101.1712,101.5884,101.1613,101.5884,8661.0
2024-08-23 15:30:00,102.3,102.3,101.79,102.04,62756.0,101.6182,101.6182,101.1116,101.36,62756.0
2024-08-26 09:30:00,102.52,102.61,102.31,102.31,5203.0,101.8368,101.9262,101.6282,101.6282,5203.0
2024-08-26 10:00:00,102.31,102.36,102.0,102.15,4653.0,101.6282,101.6778,101.3202,101.4692,4653.0
2024-08-26 10:30:00,102.03,102.48,102.03,102.22,10415.0,101.35,101.797,101.35,101.5388,10415.0
2024-08-26 11:00:00,102.29,102.36,101.76,101.76,7288.0,101.6083,101.6778,101.0818,101.0818,7288.0
2024-08-26 11:30:00,101.72,102.05,101.69,101.9,6791.0,101.0421,101.3699,101.0123,101.2209,6791.0
2024-08-26 12:00:00,101.9,102.06,101.84,101.91,8308.0,101.2209,101.3798,101.1613,101.2308,8308.0
2024-08-26 12:30:00,101.98,102.09,101.91,102.02,9345.0,101.3004,101.4096,101.2308,101.3401,9345.0
2024-08-26 13:00:00,102.06,102.07,101.84,101.97,4577.0,101.3798,101.3898,101.1613,101.2904,4577.0
2024-08-26 13:30:00,101.97,101.97,101.66,101.69,3921.0,101.2904,101.2904,100.9825,101.0123,3921.0
2024-08-26 14:00:00,101.7,101.87,101.66,101.72,5836.0,101.0222,101.1911,100.9825,101.0421,5836.0
2024-08-26 14:30:00,101.72,101.8,101.61,101.74,4202.0,101.0421,101.1216,100.9328,101.062,4202.0
2024-08-26 15:00:00,101.79,101.88,101.72,101.77,7025.0,101.1116,101.201,101.0421,101.0918,7025.0
2024-08-26 15:30:00,101.78,101.79,101.36,101.4,24436.0,101.1017,101.1116,100.6845,100.7242,24436.0
2024-08-27 09:30:00,101.19,101.51,100.6,101.5,9505.0,100.5156,100.8335,99.9296,100.8236,9505.0
2024-08-27 10:00:00,101.47,101.57,100.99,101.47,1726.0,100.7938,100.8931,100.317,100.7938,1726.0
2024-08-27 10:30:00,101.5,101.77,101.29,101.74,9247.0,100.8236,101.0918,100.615,101.062,9247.0
2024-08-27 11:00:00,101.74,101.74,101.16,101.38,18947.0,101.062,101.062,100.4858,100.7044,18947.0
2024-08-27 11:30:00,101.16,101.26,101.0,101.18,5295.0,100.4858,100.5852,100.3269,100.5057,5295.0
2024-08-27 12:00:00,101.24,101.52,101.23,101.51,8271.0,100.5653,100.8434,100.5554,100.8335,8271.0
2024-08-27 12:30:00,101.46,101.52,101.37,101.42,6818.0,100.7838,100.8434,100.6944,100.7441,6818.0
2024-08-27 13:00:00,101.51,101.86,101.43,101.86,49119.0,100.8335,101.1812,100.754,101.1812,49119.0
2024-08-27 13:30:00,101.77,101.84,101.75,101.82,2328.0,101.0918,101.1613,101.0719,101.1414,2328.0
2024-08-27 14:00:00,101.79,101.99,101.72,101.73,4193.0,101.1116,101.3103,101.0421,101.052,4193.0
2024-08-27 14:30:00,101.74,101.84,101.73,101.75,3244.0,101.062,101.1613,101.052,101.0719,3244.0
2024-08-27 15:00:00,101.73,101.85,101.65,101.75,5770.0,101.052,101.1712,100.9726,101.0719,5770.0
2024-08-27 15:30:00,101.75,101.75,101.32,101.39,49198.0,101.0719,101.0719,100.6448,100.7143,49198.0
2024-08-28 09:30:00,101.87,102.49,101.41,102.33,30421.0,101.1911,101.807,100.7342,101.648,30421.0
2024-08-28 10:00:00,102.23,102.63,102.17,102.56,9117.0,101.5487,101.946,101.4891,101.8765,9117.0
2024-08-28 10:30:00,102.36,102.52,102.13,102.22,4521.0,101.6778,101.8368,101.4494,101.5388,4521.0
2024-08-28 11:00:00,102.12,102.26,101.98,102.06,6454.0,101.4394,101.5785,101.3004,101.3798,6454.0
2024-08-28 11:30:00,102.19,102.23,101.98,102.19,5273.0,101.509,101.5487,101.3004,101.509,5273.0
2024-08-28 12:00:00,102.07,102.1,101.8,101.82,8660.0,101.3898,101.4196,101.1216,101.1414,8660.0
2024-08-28 12:30:00,101.92,102.05,101.72,102.04,10763.0,101.2408,101.3699,101.0421,101.36,10763.0
2024-08-28 13:00:00,102.03,102.04,101.72,101.87,17356.0,101.35,101.36,101.0421,101.1911,17356.0
2024-08-28 13:30:00,101.95,102.01,101.44,101.54,5546.0,101.2706,101.3302,100.764,100.8633,5546.0
2024-08-28 14:00:00,101.58,101.58,101.35,101.41,5098.0,100.903,100.903,100.6746,100.7342,5098.0
2024-08-28 14:30:00,101.45,101.8,101.29,101.8,9290.0,100.7739,101.1216,100.615,101.1216,9290.0
2024-08-28 15:00:00,101.79,101.89,101.57,101.85,17978.0,101.1116,101.211,100.8931,101.1712,17978.0
2024-08-28 15:30:00,101.9,101.9,101.58,101.62,50489.0,101.2209,101.2209,100.903,100.9428,50489.0
2024-08-29 09:30:00,102.0,102.11,101.66,102.11,36977.0,101.3202,101.4295,100.9825,101.4295,36977.0
2024-08-29 10:00:00,102.12,102.83,102.11,102.83,16466.0,101.4394,102.1447,101.4295,102.1447,16466.0
2024-08-29 10:30:00,102.83,103.14,102.71,102.81,29059.0,102.1447,102.4526,102.0255,102.1248,29059.0
2024-08-29 11:00:00,102.74,103.13,102.7,103.07,7794.0,102.0553,102.4427,102.0156,102.3831,7794.0
2024-08-29 11:30:00,103.18,103.48,103.12,103.48,28180.0,102.4924,102.7904,102.4328,102.7904,28180.0
2024-08-29 12:00:00,103.47,104.32,103.46,104.32,11447.0,102.7804,103.6248,102.7705,103.6248,11447.0
2024-08-29 12:30:00,104.32,104.32,103.91,104.0,14352.0,103.6248,103.6248,103.2175,103.3069,14352.0
2024-08-29 13:00:00,104.0,104.08,103.85,103.98,10581.0,103.3069,103.3864,103.1579,103.287,10581.0
2024-08-29 13:30:00,103.95,104.1,103.83,103.95,12874.0,103.2572,103.4062,103.138,103.2572,12874.0
2024-08-29 14:00:00,103.91,104.02,103.46,103.54,11002.0,103.2175,103.3268,102.7705,102.85,11002.0
2024-08-29 14:30:00,103.54,103.55,102.87,102.98,29084.0,102.85,102.8599,102.1844,102.2937,29084.0
2024-08-29 15:00:00,102.91,102.92,102.64,102.91,45732.0,102.2242,102.2341,101.956,102.2242,45732.0
2024-08-29 15:30:00,102.97,102.98,102.23,102.47,43773.0,102.2838,102.2937,101.5487,101.7871,43773.0
2024-08-30 09:30:00,102.5,103.0,102.49,102.52,9913.0,101.8169,102.3136,101.807,101.8368,9913.0
2024-08-30 10:00:00,102.61,103.21,102.6,102.96,23622.0,101.9262,102.5222,101.9162,102.2738,23622.0
2024-08-30 10:30:00,103.01,103.38,103.0,103.06,11393.0,102.3235,102.691,102.3136,102.3732,11393.0
2024-08-30 11:00:00,102.99,103.12,102.42,102.53,15600.0,102.3036,102.4328,101.7374,101.8467,15600.0
2024-08-30 11:30:00,102.42,102.42,101.92,101.93,9987.0,101.7374,101.7374,101.2408,101.2507,9987.0
2024-08-30 12:00:00,101.93,102.39,101.8,102.08,31989.0,101.2507,101.7076,101.1216,101.3997,31989.0
2024-08-30 12:30:00,102.08,102.29,101.94,102.29,7413.0,101.3997,101.6083,101.2606,101.6083,7413.0
2024-08-30 13:00:00,102.34,102.42,102.15,102.17,5811.0,101.658,101.7374,101.4692,101.4891,5811.0
2024-08-30 13:30:00,102.17,102.35,102.11,102.23,3874.0,101.4891,101.6679,101.4295,101.5487,3874.0
2024-08-30 14:00:00,102.28,102.61,102.27,102.6,6718.0,101.5984,101.9262,101.5884,101.9162,6718.0
2024-08-30 14:30:00,102.54,102.9,102.54,102.76,8265.0,101.8566,102.2142,101.8566,102.0752,8265.0
2024-08-30 15:00:00,102.81,102.91,102.64,102.86,10582.0,102.1248,102.2242,101.956,102.1745,10582.0
2024-08-30 15:30:00,102.86,103.22,102.69,103.0,54981.0,102.1745,102.5321,102.0056,102.3136,54981.0
2024-09-03 09:30:00,102.5,103.21,101.9,102.73,180072.0,101.8169,102.5222,101.2209,102.0454,180072.0
2024-09-03 10:00:00,102.74,102.74,101.79,102.03,28470.0,102.0553,102.0553,101.1116,101.35,28470.0
2024-09-03 10:30:00,101.97,102.03,101.06,101.4,11312.0,101.2904,101.35,100.3865,100.7242,11312.0
2024-09-03 11:00:00,101.35,101.79,101.19,101.3,7497.0,100.6746,101.1116,100.5156,100.6249,7497.0
2024-09-03 11:30:00,101.35,101.36,100.77,100.77,7368.0,100.6746,100.6845,100.0984,100.0984,7368.0
2024-09-03 12:00:00,100.81,100.82,99.87,99.97,12703.0,100.1382,100.1481,99.2044,99.3038,12703.0
2024-09-03 12:30:00,99.9,100.01,99.55,99.59,12204.0,99.2342,99.3435,98.8865,98.9263,12204.0
2024-09-03 13:00:00,99.54,99.61,99.31,99.42,7880.0,98.8766,98.9462,98.6481,98.7574,7880.0
2024-09-03 13:30:00,99.44,99.47,99.07,99.1,11164.0,98.7773,98.8071,98.4097,98.4395,11164.0
2024-09-03 14:00:00,99.04,99.12,98.86,98.87,16588.0,98.3799,98.4594,98.2011,98.2111,16588.0
2024-09-03 14:30:00,98.87,99.0,98.83,99.0,13515.0,98.2111,98.3402,98.1713,98.3402,13515.0
2024-09-03 15:00:00,99.0,99.39,98.97,99.21,19797.0,98.3402,98.7276,98.3104,98.5488,19797.0
2024-09-03 15:30:00,99.3,99.31,98.81,98.9,51563.0,98.6382,98.6481,98.1515,98.2409,51563.0
2024-09-04 09:30:00,98.61,99.27,98.41,98.9,13801.0,97.9528,98.6084,97.7541,98.2409,13801.0
2024-09-04 10:00:00,98.79,99.07,98.36,98.78,9240.0,98.1316,98.4097,97.7045,98.1217,9240.0
2024-09-04 10:30:00,98.78,99.0,98.63,98.93,8454.0,98.1217,98.3402,97.9727,98.2707,8454.0
2024-09-04 11:00:00,98.93,99.23,98.52,98.53,8649.0,98.2707,98.5687,97.8634,97.8733,8649.0
2024-09-04 11:30:00,98.43,98.47,98.21,98.4,7547.0,97.774,97.8137,97.5555,97.7442,7547.0
2024-09-04 12:00:00,98.47,98.84,98.36,98.77,8720.0,97.8137,98.1813,97.7045,98.1117,8720.0
2024-09-04 12:30:00,98.82,98.92,98.66,98.7,12020.0,98.1614,98.2607,98.0025,98.0422,12020.0
2024-09-04 13:00:00,98.7,98.86,98.65,98.83,14087.0,98.0422,98.2011,97.9925,98.1713,14087.0
2024-09-04 13:30:00,98.84,98.84,98.37,98.51,9571.0,98.1813,98.1813,97.7144,97.8535,9571.0
2024-09-04 14:00:00,98.55,98.69,98.48,98.65,7300.0,97.8932,98.0323,97.8237,97.9925,7300.0
2024-09-04 14:30:00,98.65,98.68,98.42,98.45,7237.0,97.9925,98.0223,97.7641,97.7939,7237.0
2024-09-04 15:00:00,98.42,98.63,98.41,98.51,22495.0,97.7641,97.9727,97.7541,97.8535,22495.0
2024-09-04 15:30:00,98.48,98.92,98.38,98.69,54422.0,97.8237,98.2607,97.7243,98.0323,54422.0
2024-09-05 09:30:00,98.82,99.11,96.67,96.71,24743.0,98.1614,98.4495,96.0257,96.0655,24743.0
2024-09-05 10:00:00,96.89,97.76,96.89,97.43,8044.0,96.2443,97.1085,96.2443,96.7807,8044.0
2024-09-05 10:30:00,97.53,97.77,97.32,97.58,4003.0,96.88,97.1184,96.6714,96.9297,4003.0
2024-09-05 11:00:00,97.36,97.91,97.33,97.33,3530.0,96.7111,97.2575,96.6813,96.6813,3530.0
2024-09-05 11:30:00,97.34,97.43,96.89,96.89,8124.0,96.6913,96.7807,96.2443,96.2443,8124.0
2024-09-05 12:00:00,96.85,97.05,96.71,97.05,3629.0,96.2045,96.4032,96.0655,96.4032,3629.0
2024-09-05 12:30:00,97.14,97.31,97.01,97.26,6834.0,96.4926,96.6615,96.3635,96.6118,6834.0
2024-09-05 13:00:00,97.19,97.36,97.07,97.17,4480.0,96.5423,96.7111,96.4231,96.5224,4480.0
2024-09-05 13:30:00,97.2,97.58,97.13,97.58,5693.0,96.5522,96.9297,96.4827,96.9297,5693.0
2024-09-05 14:00:00,97.68,97.68,97.36,97.43,11913.0,97.029,97.029,96.7111,96.7807,11913.0
2024-09-05 14:30:00,97.42,97.8,97.34,97.63,7680.0,96.7707,97.1482,96.6913,96.9793,7680.0
2024-09-05 15:00:00,97.61,97.61,97.33,97.52,5034.0,96.9595,96.9595,96.6813,96.8701,5034.0
2024-09-05 15:30:00,97.52,97.81,97.4,97.6,52153.0,96.8701,97.1581,96.7509,96.9495,52153.0
2024-09-06 09:30:00,97.56,97.94,97.36,97.67,21726.0,96.9098,97.2873,96.7111,97.0191,21726.0
2024-09-06 10:00:00,97.5,97.8,96.54,96.65,19452.0,96.8502,97.1482,95.8966,96.0059,19452.0
2024-09-06 10:30:00,96.75,96.8,96.05,96.13,19762.0,96.1052,96.1549,95.4099,95.4893,19762.0
2024-09-06 11:00:00,96.23,96.87,96.21,96.25,4127.0,95.5887,96.2244,95.5688,95.6085,4127.0
2024-09-06 11:30:00,96.36,96.43,96.21,96.34,4654.0,95.7178,95.7873,95.5688,95.6979,4654.0
2024-09-06 12:00:00,96.27,96.38,96.07,96.23,7189.0,95.6284,95.7377,95.4297,95.5887,7189.0
2024-09-06 12:30:00,96.23,96.41,96.21,96.32,8563.0,95.5887,95.7675,95.5688,95.6781,8563.0
2024-09-06 13:00:00,96.24,96.54,96.24,96.45,12033.0,95.5986,95.8966,95.5986,95.8072,12033.0
2024-09-06 13:30:00,96.34,96.37,96.26,96.35,5112.0,95.6979,95.7277,95.6185,95.7079,5112.0
2024-09-06 14:00:00,96.28,96.32,96.06,96.13,10336.0,95.6383,95.6781,95.4198,95.4893,10336.0
2024-09-06 14:30:00,96.1,96.13,95.71,95.94,9042.0,95.4595,95.4893,95.0721,95.3006,9042.0
2024-09-06 15:00:00,95.98,96.13,95.94,95.97,6317.0,95.3403,95.4893,95.3006,95.3304,6317.0
2024-09-06 15:30:00,95.91,96.01,95.7,95.75,38342.0,95.2708,95.3701,95.0622,95.1119,38342.0
2024-09-09 09:30:00,96.29,96.81,95.89,95.92,13756.0,95.6483,96.1648,95.2509,95.2807,13756.0
2024-09-09 10:00:00,96.23,96.4,96.09,96.19,10161.0,95.5887,95.7575,95.4496,95.5489,10161.0
2024-09-09 10:30:00,96.08,96.18,95.91,96.14,8728.0,95.4397,95.539,95.2708,95.4993,8728.0
2024-09-09 11:00:00,96.04,96.13,95.69,96.01,4646.0,95.3999,95.4893,95.0523,95.3701,4646.0
2024-09-09 11:30:00,96.01,96.29,95.96,96.11,9192.0,95.3701,95.6483,95.3205,95.4695,9192.0
2024-09-09 12:00:00,96.11,96.37,96.05,96.33,9526.0,95.4695,95.7277,95.4099,95.688,9526.0
2024-09-09 12:30:00,96.33,96.47,96.14,96.45,14256.0,95.688,95.8271,95.4993,95.8072,14256.0
2024-09-09 13:00:00,96.44,96.45,96.31,96.39,14012.0,95.7973,95.8072,95.6681,95.7476,14012.0
2024-09-09 13:30:00,96.36,96.41,96.25,96.28,7352.0,95.7178,95.7675,95.6085,95.6383,7352.0
2024-09-09 14:00:00,96.28,96.55,96.24,96.48,8569.0,95.6383,95.9065,95.5986,95.837,8569.0
2024-09-09 14:30:00,96.48,96.68,96.38,96.61,5788.0,95.837,96.0357,95.7377,95.9661,5788.0
2024-09-09 15:00:00,96.55,96.6,96.27,96.33,8347.0,95.9065,95.9562,95.6284,95.688,8347.0
2024-09-09 15:30:00,96.24,96.42,96.06,96.38,36923.0,95.5986,95.7774,95.4198,95.7377,36923.0
2024-09-10 09:30:00,96.66,97.08,95.9,96.2,7608.0,96.0158,96.433,95.2609,95.5589,7608.0
2024-09-10 10:00:00,96.2,96.2,95.4,95.76,5761.0,95.5589,95.5589,94.7642,95.1218,5761.0
2024-09-10 10:30:00,95.82,96.28,95.78,95.94,7500.0,95.1814,95.6383,95.1417,95.3006,7500.0
2024-09-10 11:00:00,95.94,96.21,95.83,96.07,2332.0,95.3006,95.5688,95.1913,95.4297,2332.0
2024-09-10 11:30:00,95.96,95.97,95.43,95.51,11513.0,95.3205,95.3304,94.794,94.8735,11513.0
2024-09-10 12:00:00,95.31,95.31,95.07,95.07,4440.0,94.6748,94.6748,94.4364,94.4364,4440.0
2024-09-10 12:30:00,95.0,95.16,94.94,95.15,5021.0,94.3669,94.5258,94.3073,94.5159,5021.0
2024-09-10 13:00:00,95.02,95.21,94.97,94.97,7391.0,94.3867,94.5755,94.3371,94.3371,7391.0
2024-09-10 13:30:00,95.05,95.27,94.98,95.13,3319.0,94.4165,94.6351,94.347,94.496,3319.0
2024-09-10 14:00:00,95.13,95.19,95.03,95.14,2655.0,94.496,94.5556,94.3967,94.5059,2655.0
2024-09-10 14:30:00,95.1,95.49,95.1,95.38,5471.0,94.4662,94.8536,94.4662,94.7443,5471.0
2024-09-10 15:00:00,95.28,95.37,95.11,95.31,5872.0,94.645,94.7344,94.4761,94.6748,5872.0
2024-09-10 15:30:00,95.26,95.84,95.25,95.77,46611.0,94.6251,95.2013,94.6152,95.1317,46611.0
2024-09-11 09:30:00,95.53,95.53,94.51,94.71,11109.0,94.8933,94.8933,93.8801,94.0788,11109.0
2024-09-11 10:00:00,94.66,94.98,94.3,94.3,23885.0,94.0291,94.347,93.6715,93.6715,23885.0
2024-09-11 10:30:00,94.37,94.55,94.07,94.54,16270.0,93.7411,93.9199,93.4431,93.9099,16270.0
2024-09-11 11:00:00,94.68,95.28,94.54,95.0,16562.0,94.049,94.645,93.9099,94.3669,16562.0
2024-09-11 11:30:00,95.0,95.7,94.97,95.42,16556.0,94.3669,95.0622,94.3371,94.7841,16556.0
2024-09-11 12:00:00,95.74,95.84,95.59,95.8,7394.0,95.1019,95.2013,94.9529,95.1615,7394.0
2024-09-11 12:30:00,95.8,96.43,95.62,96.38,12774.0,95.1615,95.7873,94.9827,95.7377,12774.0
2024-09-11 13:00:00,96.35,96.85,96.35,96.76,6667.0,95.7079,96.2045,95.7079,96.1151,6667.0
2024-09-11 13:30:00,96.84,96.84,96.55,96.61,10496.0,96.1946,96.1946,95.9065,95.9661,10496.0
2024-09-11 14:00:00,96.6,96.63,96.43,96.52,11587.0,95.9562,95.986,95.7873,95.8767,11587.0
2024-09-11 14:30:00,96.53,96.78,96.49,96.49,10723.0,95.8867,96.135,95.8469,95.8469,10723.0
2024-09-11 15:00:00,96.55,96.96,96.48,96.85,12774.0,95.9065,96.3138,95.837,96.2045,12774.0
2024-09-11 15:30:00,96.86,96.89,96.27,96.55,57302.0,96.2145,96.2443,95.6284,95.9065,57302.0
2024-09-12 09:30:00,96.52,97.0,96.06,96.46,19741.0,95.8767,96.3535,95.4198,95.8171,19741.0
2024-09-12 10:00:00,96.45,96.79,96.23,96.75,31338.0,95.8072,96.1449,95.5887,96.1052,31338.0
2024-09-12 10:30:00,96.8,97.39,96.68,97.05,44034.0,96.1549,96.7409,96.0357,96.4032,44034.0
2024-09-12 11:00:00,96.93,97.27,96.92,97.19,15300.0,96.284,96.6217,96.2741,96.5423,15300.0
2024-09-12 11:30:00,97.1,97.35,96.9,97.0,6415.0,96.4529,96.7012,96.2542,96.3535,6415.0
2024-09-12 12:00:00,97.06,97.41,97.06,97.41,7385.0,96.4131,96.7608,96.4131,96.7608,7385.0
2024-09-12 12:30:00,97.43,98.22,97.37,98.22,6543.0,96.7807,97.5654,96.7211,97.5654,6543.0
2024-09-12 13:00:00,98.15,98.7,98.08,98.35,36865.0,97.4959,98.0422,97.4263,97.6945,36865.0
2024-09-12 13:30:00,98.45,98.45,98.23,98.37,10768.0,97.7939,97.7939,97.5753,97.7144,10768.0
2024-09-12 14:00:00,98.31,98.44,98.04,98.07,8403.0,97.6548,97.7839,97.3866,97.4164,8403.0
2024-09-12 14:30:00,98.03,98.03,97.54,97.68,7794.0,97.3767,97.3767,96.8899,97.029,7794.0
2024-09-12 15:00:00,97.67,98.24,97.65,98.23,7449.0,97.0191,97.5853,96.9992,97.5753,7449.0
2024-09-12 15:30:00,98.19,98.54,98.12,98.46,81916.0,97.5356,97.8833,97.4661,97.8038,81916.0
2024-09-13 09:30:00,98.64,99.16,98.24,98.5,18731.0,97.9826,98.4991,97.5853,97.8435,18731.0
2024-09-13 10:00:00,98.37,98.67,97.97,98.5,35255.0,97.7144,98.0124,97.3171,97.8435,35255.0
2024-09-13 10:30:00,98.56,98.85,98.42,98.81,83880.0,97.9031,98.1912,97.7641,98.1515,83880.0
2024-09-13 11:00:00,98.72,99.01,98.49,98.72,17032.0,98.0621,98.3501,97.8336,98.0621,17032.0
2024-09-13 11:30:00,98.69,98.98,98.6,98.73,30601.0,98.0323,98.3203,97.9429,98.072,30601.0
2024-09-13 12:00:00,98.73,98.74,98.46,98.51,29083.0,98.072,98.0819,97.8038,97.8535,29083.0
2024-09-13 12:30:00,98.46,98.65,98.4,98.52,10362.0,97.8038,97.9925,97.7442,97.8634,10362.0
2024-09-13 13:00:00,98.53,98.69,98.47,98.65,11495.0,97.8733,98.0323,97.8137,97.9925,11495.0
2024-09-13 13:30:00,98.69,98.74,98.48,98.48,7067.0,98.0323,98.0819,97.8237,97.8237,7067.0
2024-09-13 14:00:00,98.47,98.51,98.29,98.31,5993.0,97.8137,97.8535,97.6349,97.6548,5993.0
2024-09-13 14:30:00,98.29,98.5,98.28,98.38,6900.0,97.6349,97.8435,97.625,97.7243,6900.0
2024-09-13 15:00:00,98.33,98.33,98.04,98.12,13168.0,97.6747,97.6747,97.3866,97.4661,13168.0
2024-09-13 15:30:00,98.12,98.44,97.99,98.39,92856.0,97.4661,97.7839,97.3369,97.7343,92856.0
2024-09-16 09:30:00,98.8,99.11,98.05,98.42,21937.0,98.1415,98.4495,97.3965,97.7641,21937.0
2024-09-16 10:00:00,98.42,98.78,98.35,98.44,38865.0,97.7641,98.1217,97.6945,97.7839,38865.0
2024-09-16 10:30:00,98.46,98.61,98.38,98.46,25123.0,97.8038,97.9528,97.7243,97.8038,25123.0
2024-09-16 11:00:00,98.51,98.51,98.15,98.28,12308.0,97.8535,97.8535,97.4959,97.625,12308.0
2024-09-16 11:30:00,98.29,98.57,98.26,98.57,8661.0,97.6349,97.9131,97.6051,97.9131,8661.0
2024-09-16 12:00:00,98.55,98.55,98.38,98.5,11146.0,97.8932,97.8932,97.7243,97.8435,11146.0
2024-09-16 12:30:00,98.51,98.53,98.43,98.44,14277.0,97.8535,97.8733,97.774,97.7839,14277.0
2024-09-16 13:00:00,98.45,98.52,98.4,98.44,8736.0,97.7939,97.8634,97.7442,97.7839,8736.0
2024-09-16 13:30:00,98.45,98.53,98.44,98.5,8850.0,97.7939,97.8733,97.7839,97.8435,8850.0
2024-09-16 14:00:00,98.48,98.52,98.42,98.51,12205.0,97.8237,97.8634,97.7641,97.8535,12205.0
2024-09-16 14:30:00,98.5,98.53,98.39,98.5,12424.0,97.8435,97.8733,97.7343,97.8435,12424.0
2024-09-16 15:00:00,98.5,98.5,98.22,98.27,14183.0,97.8435,97.8435,97.5654,97.6151,14183.0
2024-09-16 15:30:00,98.27,98.55,98.24,98.37,76466.0,97.6151,97.8932,97.5853,97.7144,76466.0
2024-09-17 09:30:00,98.16,98.48,97.48,97.61,20159.0,97.5058,97.8237,96.8303,96.9595,20159.0
2024-09-17 10:00:00,97.61,98.32,97.59,98.06,40632.0,96.9595,97.6647,96.9396,97.4065,40632.0
2024-09-17 10:30:00,98.06,98.06,97.89,97.89,11866.0,97.4065,97.4065,97.2376,97.2376,11866.0
2024-09-17 11:00:00,98.0,98.04,97.72,97.86,10028.0,97.3469,97.3866,97.0687,97.2078,10028.0
2024-09-17 11:30:00,97.86,98.12,97.85,97.92,5253.0,97.2078,97.4661,97.1979,97.2674,5253.0
2024-09-17 12:00:00,97.92,97.92,97.55,97.59,6215.0,97.2674,97.2674,96.8999,96.9396,6215.0
2024-09-17 12:30:00,97.61,97.66,96.93,96.93,15215.0,96.9595,97.0091,96.284,96.284,15215.0
2024-09-17 13:00:00,96.95,97.41,96.9,97.33,26241.0,96.3039,96.7608,96.2542,96.6813,26241.0
2024-09-17 13:30:00,97.35,97.78,97.29,97.56,28248.0,96.7012,97.1283,96.6416,96.9098,28248.0
2024-09-17 14:00:00,97.52,97.82,97.52,97.64,22730.0,96.8701,97.1681,96.8701,96.9893,22730.0
2024-09-17 14:30:00,97.61,97.67,97.45,97.56,10834.0,96.9595,97.0191,96.8005,96.9098,10834.0
2024-09-17 15:00:00,97.53,97.66,97.3,97.32,12390.0,96.88,97.0091,96.6515,96.6714,12390.0
2024-09-17 15:30:00,97.36,97.93,97.29,97.78,99830.0,96.7111,97.2773,96.6416,97.1283,99830.0
2024-09-18 09:30:00,98.26,98.5,97.9,97.9,10079.0,97.6051,97.8435,97.2475,97.2475,10079.0
2024-09-18 10:00:00,97.98,98.17,97.78,98.12,24769.0,97.327,97.5157,97.1283,97.4661,24769.0
2024-09-18 10:30:00,98.03,98.03,97.68,97.69,9335.0,97.3767,97.3767,97.029,97.0389,9335.0
2024-09-18 11:00:00,97.82,97.84,97.68,97.69,4780.0,97.1681,97.1879,97.029,97.0389,4780.0
2024-09-18 11:30:00,97.68,97.68,97.41,97.41,4842.0,97.029,97.029,96.7608,96.7608,4842.0
2024-09-18 12:00:00,97.41,97.5,96.71,97.5,33127.0,96.7608,96.8502,96.0655,96.8502,33127.0
2024-09-18 12:30:00,97.5,97.61,97.47,97.47,5957.0,96.8502,96.9595,96.8204,96.8204,5957.0
2024-09-18 13:00:00,97.55,97.55,97.4,97.48,4792.0,96.8999,96.8999,96.7509,96.8303,4792.0
2024-09-18 13:30:00,97.46,97.58,97.35,97.43,19978.0,96.8105,96.9297,96.7012,96.7807,19978.0
2024-09-18 14:00:00,97.35,98.26,97.22,97.6,59078.0,96.7012,97.6051,96.5721,96.9495,59078.0
2024-09-18 14:30:00,98.0,98.05,97.35,97.43,13686.0,97.3469,97.3965,96.7012,96.7807,13686.0
2024-09-18 15:00:00,97.42,97.79,97.18,97.36,19520.0,96.7707,97.1383,96.5323,96.7111,19520.0
2024-09-18 15:30:00,97.45,97.64,96.83,97.08,68908.0,96.8005,96.9893,96.1847,96.433,68908.0
2024-09-19 09:30:00,98.5,98.65,97.1,97.66,24910.0,97.8435,97.9925,96.4529,97.0091,24910.0
2024-09-19 10:00:00,97.88,97.92,97.5,97.81,13766.0,97.2277,97.2674,96.8502,97.1581,13766.0
2024-09-19 10:30:00,97.79,97.97,97.46,97.79,6914.0,97.1383,97.3171,96.8105,97.1383,6914.0
2024-09-19 11:00:00,97.88,97.93,97.69,97.76,5446.0,97.2277,97.2773,97.0389,97.1085,5446.0
2024-09-19 11:30:00,97.76,97.81,97.55,97.58,7127.0,97.1085,97.1581,96.8999,96.9297,7127.0
2024-09-19 12:00:00,97.66,98.01,97.66,98.0,5393.0,97.0091,97.3568,97.0091,97.3469,5393.0
2024-09-19 12:30:00,98.03,98.11,97.96,98.02,7504.0,97.3767,97.4561,97.3071,97.3667,7504.0
2024-09-19 13:00:00,98.06,98.39,97.85,98.27,11167.0,97.4065,97.7343,97.1979,97.6151,11167.0
2024-09-19 13:30:00,98.32,98.52,98.12,98.12,24040.0,97.6647,97.8634,97.4661,97.4661,24040.0
2024-09-19 14:00:00,98.23,98.23,97.89,98.11,17920.0,97.5753,97.5753,97.2376,97.4561,17920.0
2024-09-19 14:30:00,98.15,98.15,97.89,97.99,19235.0,97.4959,97.4959,97.2376,97.3369,19235.0
2024-09-19 15:00:00,98.0,98.18,97.89,97.95,15289.0,97.3469,97.5257,97.2376,97.2972,15289.0
2024-09-19 15:30:00,97.89,98.31,97.86,98.04,61480.0,97.2376,97.6548,97.2078,97.3866,61480.0
2024-09-20 09:30:00,100.0,101.1,98.7,99.65,130154.0,99.3336,100.4262,98.0422,98.9859,130154.0
2024-09-20 10:00:00,99.56,101.19,99.52,101.01,70062.0,98.8965,100.5156,98.8567,100.3368,70062.0
2024-09-20 10:30:00,100.93,100.93,100.58,100.6,44372.0,100.2574,100.2574,99.9097,99.9296,44372.0
2024-09-20 11:00:00,100.59,100.61,100.28,100.55,27988.0,99.9196,99.9395,99.6117,99.8799,27988.0
2024-09-20 11:30:00,100.49,101.07,100.39,100.95,32983.0,99.8203,100.3964,99.721,100.2772,32983.0
2024-09-20 12:00:00,100.94,101.27,100.86,101.21,27215.0,100.2673,100.5951,100.1878,100.5355,27215.0
2024-09-20 12:30:00,101.24,101.43,101.23,101.4,17132.0,100.5653,100.754,100.5554,100.7242,17132.0
2024-09-20 13:00:00,101.4,101.73,101.37,101.67,29811.0,100.7242,101.052,100.6944,100.9924,29811.0
2024-09-20 13:30:00,101.69,101.83,101.58,101.75,41050.0,101.0123,101.1514,100.903,101.0719,41050.0
2024-09-20 14:00:00,101.76,102.0,101.43,101.94,35773.0,101.0818,101.3202,100.754,101.2606,35773.0
2024-09-20 14:30:00,101.94,101.94,101.64,101.64,26970.0,101.2606,101.2606,100.9626,100.9626,26970.0
2024-09-20 15:00:00,101.63,102.29,101.61,102.15,93645.0,100.9527,101.6083,100.9328,101.4692,93645.0
2024-09-20 15:30:00,102.13,102.99,101.95,102.86,211559.0,101.4494,102.3036,101.2706,102.1745,211559.0
2024-09-23 09:30:00,103.0,104.5,102.42,104.4,76500.0,102.3136,103.8036,101.7374,103.7042,76500.0
2024-09-23 10:00:00,104.45,105.08,104.05,104.79,42735.0,103.7539,104.3797,103.3566,104.0916,42735.0
2024-09-23 10:30:00,104.88,105.18,104.58,105.1,57623.0,104.181,104.479,103.883,104.3996,57623.0
2024-09-23 11:00:00,105.0,106.58,104.98,106.58,23439.0,104.3002,105.8697,104.2804,105.8697,23439.0
2024-09-23 11:30:00,106.53,107.12,105.98,107.09,53501.0,105.82,106.4061,105.2737,106.3763,53501.0
2024-09-23 12:00:00,107.09,107.4,106.89,107.19,48823.0,106.3763,106.6842,106.1776,106.4756,48823.0
2024-09-23 12:30:00,107.13,107.4,106.58,106.78,36137.0,106.416,106.6842,105.8697,106.0684,36137.0
2024-09-23 13:00:00,106.77,106.77,106.18,106.38,22708.0,106.0584,106.0584,105.4724,105.671,22708.0
2024-09-23 13:30:00,106.38,106.48,105.78,105.94,37663.0,105.671,105.7704,105.075,105.234,37663.0
2024-09-23 14:00:00,105.93,106.04,105.66,105.95,19552.0,105.224,105.3333,104.9558,105.2439,19552.0
2024-09-23 14:30:00,105.89,106.07,105.81,105.86,28637.0,105.1843,105.3631,105.1048,105.1545,28637.0
2024-09-23 15:00:00,105.86,106.03,105.81,105.98,27629.0,105.1545,105.3234,105.1048,105.2737,27629.0
2024-09-23 15:30:00,105.98,106.05,105.3,105.62,179091.0,105.2737,105.3432,104.5982,104.9161,179091.0
2024-09-24 09:30:00,105.6,105.9,104.8,105.21,26588.0,104.8962,105.1942,104.1016,104.5088,26588.0
2024-09-24 10:00:00,105.16,105.65,104.82,105.06,16469.0,104.4592,104.9459,104.1214,104.3598,16469.0
2024-09-24 10:30:00,105.23,105.23,104.89,105.07,7912.0,104.5287,104.5287,104.191,104.3698,7912.0
2024-09-24 11:00:00,105.06,105.85,105.06,105.64,81186.0,104.3598,105.1446,104.3598,104.936,81186.0
2024-09-24 11:30:00,105.66,105.72,105.37,105.67,21646.0,104.9558,105.0154,104.6678,104.9658,21646.0
2024-09-24 12:00:00,105.59,105.97,105.57,105.92,13974.0,104.8863,105.2638,104.8664,105.2141,13974.0
2024-09-24 12:30:00,105.92,106.34,105.88,106.28,9033.0,105.2141,105.6313,105.1744,105.5717,9033.0
2024-09-24 13:00:00,106.23,106.29,106.09,106.09,6820.0,105.522,105.5816,105.383,105.383,6820.0
2024-09-24 13:30:00,106.16,106.22,105.99,106.21,5135.0,105.4525,105.5121,105.2836,105.5022,5135.0
2024-09-24 14:00:00,106.2,106.75,106.2,106.72,8015.0,105.4922,106.0386,105.4922,106.0088,8015.0
2024-09-24 14:30:00,106.68,106.68,106.47,106.53,9562.0,105.969,105.969,105.7604,105.82,9562.0
2024-09-24 15:00:00,106.52,106.94,106.52,106.81,29469.0,105.8101,106.2273,105.8101,106.0982,29469.0
2024-09-24 15:30:00,106.79,106.83,106.3,106.71,69246.0,106.0783,106.118,105.5916,105.9988,69246.0
2024-09-25 09:30:00,107.26,107.68,106.67,107.47,24021.0,106.5452,106.9624,105.9591,106.7538,24021.0
2024-09-25 10:00:00,107.53,107.87,107.27,107.7,23993.0,106.8134,107.1511,106.5551,106.9822,23993.0
2024-09-25 10:30:00,107.62,107.81,107.26,107.39,34934.0,106.9028,107.0915,106.5452,106.6743,34934.0
2024-09-25 11:00:00,107.4,107.4,106.88,106.93,12964.0,106.6842,106.6842,106.1677,106.2174,12964.0
2024-09-25 11:30:00,106.92,106.95,106.06,106.32,33489.0,106.2074,106.2372,105.3532,105.6114,33489.0
2024-09-25 12:00:00,106.26,106.35,106.21,106.31,9960.0,105.5518,105.6412,105.5022,105.6015,9960.0
2024-09-25 12:30:00,106.34,106.36,106.12,106.15,9029.0,105.6313,105.6512,105.4128,105.4426,9029.0
2024-09-25 13:00:00,106.0,106.08,105.82,105.82,13419.0,105.2936,105.373,105.1148,105.1148,13419.0
2024-09-25 13:30:00,105.78,105.97,105.67,105.91,8125.0,105.075,105.2638,104.9658,105.2042,8125.0
2024-09-25 14:00:00,105.86,105.95,105.7,105.88,11050.0,105.1545,105.2439,104.9956,105.1744,11050.0
2024-09-25 14:30:00,105.9,105.97,105.74,105.75,21342.0,105.1942,105.2638,105.0353,105.0452,21342.0
2024-09-25 15:00:00,105.72,105.97,105.61,105.77,25522.0,105.0154,105.2638,104.9062,105.0651,25522.0
2024-09-25 15:30:00,105.79,106.3,105.55,106.29,96808.0,105.085,105.5916,104.8466,105.5816,96808.0
2024-09-26 09:30:00,106.77,107.55,106.48,106.48,55090.0,106.0584,106.8332,105.7704,105.7704,55090.0
2024-09-26 10:00:00,106.67,106.98,106.09,106.77,20049.0,105.9591,106.267,105.383,106.0584,20049.0
2024-09-26 10:30:00,106.85,107.12,106.45,106.59,25596.0,106.1379,106.4061,105.7406,105.8796,25596.0
2024-09-26 11:00:00,106.61,106.86,106.49,106.72,14660.0,105.8995,106.1478,105.7803,106.0088,14660.0
2024-09-26 11:30:00,106.72,107.05,106.72,106.82,19646.0,106.0088,106.3366,106.0088,106.1081,19646.0
2024-09-26 12:00:00,106.81,106.93,106.72,106.86,15104.0,106.0982,106.2174,106.0088,106.1478,15104.0
2024-09-26 12:30:00,106.9,107.65,106.9,107.61,36073.0,106.1876,106.9326,106.1876,106.8928,36073.0
2024-09-26 13:00:00,107.57,107.68,107.43,107.66,25827.0,106.8531,106.9624,106.714,106.9425,25827.0
2024-09-26 13:30:00,107.68,108.25,107.66,107.9,19086.0,106.9624,107.5286,106.9425,107.1809,19086.0
2024-09-26 14:00:00,107.91,108.12,107.49,107.52,28848.0,107.1908,107.3994,106.7736,106.8034,28848.0
2024-09-26 14:30:00,107.52,107.81,107.42,107.69,11959.0,106.8034,107.0915,106.7041,106.9723,11959.0
2024-09-26 15:00:00,107.72,107.84,107.27,107.39,32205.0,107.0021,107.1213,106.5551,106.6743,32205.0
2024-09-26 15:30:00,107.44,107.44,107.03,107.3,100190.0,106.724,106.724,106.3167,106.5849,100190.0
2024-09-27 09:30:00,107.1,107.45,106.64,106.87,18558.0,106.3862,106.7339,105.9293,106.1578,18558.0
2024-09-27 10:00:00,106.74,107.22,106.24,106.97,12097.0,106.0286,106.5054,105.532,106.2571,12097.0
2024-09-27 10:30:00,106.89,107.15,106.82,106.89,12323.0,106.1776,106.4359,106.1081,106.1776,12323.0
2024-09-27 11:00:00,106.85,106.85,106.34,106.41,9348.0,106.1379,106.1379,105.6313,105.7008,9348.0
2024-09-27 11:30:00,106.44,107.0,106.38,106.93,20582.0,105.7306,106.2869,105.671,106.2174,20582.0
2024-09-27 12:00:00,106.95,107.38,106.91,107.02,18192.0,106.2372,106.6644,106.1975,106.3068,18192.0
2024-09-27 12:30:00,106.94,107.11,106.79,106.98,13736.0,106.2273,106.3962,106.0783,106.267,13736.0
2024-09-27 13:00:00,107.03,107.09,106.71,106.96,12332.0,106.3167,106.3763,105.9988,106.2472,12332.0
2024-09-27 13:30:00,106.96,107.07,106.87,107.03,25098.0,106.2472,106.3564,106.1578,106.3167,25098.0
2024-09-27 14:00:00,107.04,107.08,106.79,106.94,11283.0,106.3266,106.3664,106.0783,106.2273,11283.0
2024-09-27 14:30:00,106.95,107.44,106.7,107.35,10610.0,106.2372,106.724,105.9889,106.6346,10610.0
2024-09-27 15:00:00,107.34,108.49,107.34,108.17,57059.0,106.6246,107.767,106.6246,107.4491,57059.0
2024-09-27 15:30:00,108.17,108.84,108.05,108.62,162517.0,107.4491,108.1146,107.3299,107.8961,162517.0
2024-09-30 09:30:00,108.22,109.93,108.0,109.66,43056.0,107.4988,109.1974,107.2802,108.9292,43056.0
2024-09-30 10:00:00,109.47,109.93,109.4,109.79,27146.0,108.7404,109.1974,108.6709,109.0583,27146.0
2024-09-30 10:30:00,109.84,110.92,109.83,110.58,33121.0,109.108,110.1808,109.098,109.843,33121.0
2024-09-30 11:00:00,110.58,111.14,110.07,110.23,50191.0,109.843,110.3993,109.3364,109.4954,50191.0
2024-09-30 11:30:00,110.18,110.37,109.74,109.84,24121.0,109.4457,109.6344,109.0086,109.108,24121.0
2024-09-30 12:00:00,109.81,109.99,109.51,109.67,23726.0,109.0782,109.257,108.7802,108.9391,23726.0
2024-09-30 12:30:00,109.61,109.78,109.36,109.64,20500.0,108.8795,109.0484,108.6312,108.9093,20500.0
2024-09-30 13:00:00,109.61,109.98,109.55,109.98,18187.0,108.8795,109.247,108.8199,109.247,18187.0
2024-09-30 13:30:00,109.94,110.04,109.51,109.74,28356.0,109.2073,109.3066,108.7802,109.0086,28356.0
2024-09-30 14:00:00,109.72,109.72,108.94,109.29,21966.0,108.9888,108.9888,108.214,108.5616,21966.0
2024-09-30 14:30:00,109.29,109.67,109.21,109.31,24395.0,108.5616,108.9391,108.4822,108.5815,24395.0
2024-09-30 15:00:00,109.3,109.3,108.69,108.79,45875.0,108.5716,108.5716,107.9656,108.065,45875.0
2024-09-30 15:30:00,108.84,109.23,108.56,108.7,202098.0,108.1146,108.502,107.8365,107.9756,202098.0
2024-10-01 09:30:00,108.83,109.37,108.28,108.95,25144.0,108.1047,108.6411,107.5584,108.2239,25144.0
2024-10-01 10:00:00,108.8,109.56,107.82,108.78,25871.0,108.0749,108.8298,107.1014,108.055,25871.0
2024-10-01 10:30:00,108.9,109.07,108.49,108.77,14472.0,108.1742,108.3431,107.767,108.0451,14472.0
2024-10-01 11:00:00,108.77,108.79,108.41,108.72,13791.0,108.0451,108.065,107.6875,107.9954,13791.0
2024-10-01 11:30:00,108.74,109.6,108.64,109.55,30921.0,108.0153,108.8696,107.916,108.8199,30921.0
2024-10-01 12:00:00,109.34,110.12,109.26,110.1,22652.0,108.6113,109.3861,108.5318,109.3662,22652.0
2024-10-01 12:30:00,110.0,110.07,109.62,109.96,19889.0,109.2669,109.3364,108.8894,109.2272,19889.0
2024-10-01 13:00:00,109.89,110.03,109.66,109.9,20310.0,109.1576,109.2967,108.9292,109.1676,20310.0
2024-10-01 13:30:00,109.88,110.24,109.8,110.24,8718.0,109.1477,109.5053,109.0682,109.5053,8718.0
2024-10-01 14:00:00,110.34,111.21,110.34,111.18,37003.0,109.6046,110.4688,109.6046,110.439,37003.0
2024-10-01 14:30:00,111.16,111.25,110.74,111.07,17077.0,110.4192,110.5086,110.002,110.3298,17077.0
2024-10-01 15:00:00,110.99,111.87,110.78,111.86,63771.0,110.2503,111.1244,110.0417,111.1145,63771.0
2024-10-01 15:30:00,111.83,111.83,111.16,111.65,186303.0,111.0847,111.0847,110.4192,110.9059,186303.0
2024-10-02 09:30:00,111.64,112.65,111.25,112.0,43785.0,110.896,111.8992,110.5086,111.2536,43785.0
2024-10-02 10:00:00,112.08,112.72,112.06,112.63,86199.0,111.333,111.9688,111.3132,111.8794,86199.0
2024-10-02 10:30:00,112.63,112.77,111.99,112.14,32271.0,111.8794,112.0184,111.2436,111.3926,32271.0
2024-10-02 11:00:00,112.15,112.82,112.08,112.7,50296.0,111.4026,112.0681,111.333,111.9489,50296.0
2024-10-02 11:30:00,112.72,113.09,112.66,112.93,43298.0,111.9688,112.3363,111.9092,112.1774,43298.0
2024-10-02 12:00:00,112.98,113.44,112.85,113.38,26893.0,112.227,112.684,112.0979,112.6244,26893.0
2024-10-02 12:30:00,113.32,113.36,112.7,112.74,27819.0,112.5648,112.6045,111.9489,111.9886,27819.0
2024-10-02 13:00:00,112.73,113.0,112.68,112.92,14864.0,111.9787,112.2469,111.929,112.1674,14864.0
2024-10-02 13:30:00,112.85,113.33,112.72,113.33,9462.0,112.0979,112.5747,111.9688,112.5747,9462.0
2024-10-02 14:00:00,113.29,113.56,113.14,113.25,19067.0,112.535,112.8032,112.386,112.4952,19067.0
2024-10-02 14:30:00,113.31,113.36,112.98,113.16,14661.0,112.5548,112.6045,112.227,112.4058,14661.0
2024-10-02 15:00:00,113.11,113.31,112.94,113.2,26292.0,112.3562,112.5548,112.1873,112.4456,26292.0
2024-10-02 15:30:00,113.2,113.43,112.61,113.28,119809.0,112.4456,112.674,111.8595,112.525,119809.0
2024-10-03 09:30:00,114.05,116.36,113.88,115.48,101967.0,113.2899,115.5845,113.121,114.7104,101967.0
2024-10-03 10:00:00,115.75,116.22,114.32,114.86,36517.0,114.9786,115.4455,113.5581,114.0945,36517.0
2024-10-03 10:30:00,114.78,116.26,114.57,116.12,70204.0,114.015,115.4852,113.8064,115.3461,70204.0
2024-10-03 11:00:00,116.13,117.63,116.12,117.01,111269.0,115.3561,116.8461,115.3461,116.2302,111269.0
2024-10-03 11:30:00,117.01,117.21,116.33,116.87,38513.0,116.2302,116.4289,115.5547,116.0911,38513.0
2024-10-03 12:00:00,116.87,116.98,116.57,116.63,25165.0,116.0911,116.2004,115.7931,115.8527,25165.0
2024-10-03 12:30:00,116.6,116.63,115.89,116.3,26975.0,115.8229,115.8527,115.1177,115.5249,26975.0
2024-10-03 13:00:00,116.21,116.54,116.13,116.21,20848.0,115.4355,115.7633,115.3561,115.4355,20848.0
2024-10-03 13:30:00,116.21,116.39,115.63,115.73,30882.0,115.4355,115.6143,114.8594,114.9587,30882.0
2024-10-03 14:00:00,115.73,116.53,115.64,116.45,24891.0,114.9587,115.7534,114.8693,115.6739,24891.0
2024-10-03 14:30:00,116.43,116.95,116.42,116.84,29310.0,115.6541,116.1706,115.6441,116.0613,29310.0
2024-10-03 15:00:00,116.79,117.54,116.4,117.53,74175.0,116.0117,116.7567,115.6243,116.7467,74175.0
2024-10-03 15:30:00,117.46,117.46,116.75,117.15,167855.0,116.6772,116.6772,115.9719,116.3693,167855.0
2024-10-04 09:30:00,117.79,118.09,116.36,117.63,57814.0,117.005,117.303,115.5845,116.8461,57814.0
2024-10-04 10:00:00,117.6,118.0,117.12,117.38,33740.0,116.8163,117.2136,116.3395,116.5977,33740.0
2024-10-04 10:30:00,117.32,117.86,116.17,116.58,31375.0,116.5381,117.0745,115.3958,115.8031,31375.0
2024-10-04 11:00:00,116.52,116.61,116.2,116.32,23402.0,115.7435,115.8329,115.4256,115.5448,23402.0
2024-10-04 11:30:00,116.29,117.11,116.26,117.04,21733.0,115.515,116.3295,115.4852,116.26,21733.0
2024-10-04 12:00:00,117.11,117.49,116.92,117.13,23019.0,116.3295,116.707,116.1408,116.3494,23019.0
2024-10-04 12:30:00,117.13,117.73,117.13,117.45,18440.0,116.3494,116.9454,116.3494,116.6673,18440.0
2024-10-04 13:00:00,117.4,117.51,116.81,116.81,12816.0,116.6176,116.7269,116.0315,116.0315,12816.0
2024-10-04 13:30:00,116.87,117.1,116.65,116.96,17085.0,116.0911,116.3196,115.8726,116.1805,17085.0
2024-10-04 14:00:00,116.99,117.16,116.82,117.1,20886.0,116.2103,116.3792,116.0415,116.3196,20886.0
2024-10-04 14:30:00,117.16,117.78,117.14,117.77,15952.0,116.3792,116.9951,116.3593,116.9851,15952.0
2024-10-04 15:00:00,117.69,117.93,117.43,117.92,26697.0,116.9057,117.1441,116.6474,117.1341,26697.0
2024-10-04 15:30:00,117.82,117.91,117.63,117.7,130622.0,117.0348,117.1242,116.8461,116.9156,130622.0
2024-10-07 09:30:00,117.41,117.46,116.52,117.1,33629.0,116.6275,116.6772,115.7435,116.3196,33629.0
2024-10-07 10:00:00,117.01,117.18,116.29,116.29,16763.0,116.2302,116.3991,115.515,115.515,16763.0
2024-10-07 10:30:00,116.42,116.65,116.11,116.48,12954.0,115.6441,115.8726,115.3362,115.7037,12954.0
2024-10-07 11:00:00,116.45,116.73,116.4,116.55,15626.0,115.6739,115.9521,115.6243,115.7733,15626.0
2024-10-07 11:30:00,116.6,116.69,116.42,116.49,12695.0,115.8229,115.9123,115.6441,115.7137,12695.0
2024-10-07 12:00:00,116.49,116.85,116.4,116.79,40700.0,115.7137,116.0713,115.6243,116.0117,40700.0
2024-10-07 12:30:00,116.81,116.95,116.56,116.68,17836.0,116.0315,116.1706,115.7832,115.9024,17836.0
2024-10-07 13:00:00,116.69,117.2,116.4,117.0,18958.0,115.9123,116.4189,115.6243,116.2203,18958.0
2024-10-07 13:30:00,117.0,117.1,116.79,116.8,14565.0,116.2203,116.3196,116.0117,116.0216,14565.0
2024-10-07 14:00:00,116.75,116.76,116.41,116.52,11401.0,115.9719,115.9819,115.6342,115.7435,11401.0
2024-10-07 14:30:00,116.44,116.53,115.85,116.1,24927.0,115.664,115.7534,115.0779,115.3263,24927.0
2024-10-07 15:00:00,116.18,116.75,116.13,116.62,24627.0,115.4057,115.9719,115.3561,115.8428,24627.0
2024-10-07 15:30:00,116.59,116.73,116.17,116.23,130815.0,115.813,115.9521,115.3958,115.4554,130815.0
2024-10-08 09:30:00,116.74,117.25,116.1,116.48,34310.0,115.962,116.4686,115.3263,115.7037,34310.0
2024-10-08 10:00:00,116.55,116.65,115.88,116.02,15657.0,115.7733,115.8726,115.1077,115.2468,15657.0
2024-10-08 10:30:00,116.11,116.38,115.61,115.85,27366.0,115.3362,115.6044,114.8395,115.0779,27366.0
2024-10-08 11:00:00,116.03,116.17,115.8,116.02,18584.0,115.2567,115.3958,115.0283,115.2468,18584.0
2024-10-08 11:30:00,116.02,116.02,115.61,115.9,10011.0,115.2468,115.2468,114.8395,115.1276,10011.0
2024-10-08 12:00:00,115.94,116.09,115.73,116.09,15262.0,115.1673,115.3163,114.9587,115.3163,15262.0
2024-10-08 12:30:00,116.12,116.43,116.1,116.32,7365.0,115.3461,115.6541,115.3263,115.5448,7365.0
2024-10-08 13:00:00,116.31,116.58,115.95,116.03,10252.0,115.5349,115.8031,115.1773,115.2567,10252.0
2024-10-08 13:30:00,115.92,116.2,115.88,116.16,5619.0,115.1475,115.4256,115.1077,115.3859,5619.0
2024-10-08 14:00:00,116.18,116.45,116.17,116.45,7794.0,115.4057,115.6739,115.3958,115.6739,7794.0
2024-10-08 14:30:00,116.51,116.98,116.47,116.98,13939.0,115.7335,116.2004,115.6938,116.2004,13939.0
2024-10-08 15:00:00,116.96,117.44,116.96,117.28,13852.0,116.1805,116.6573,116.1805,116.4984,13852.0
2024-10-08 15:30:00,117.22,117.35,116.81,116.84,51378.0,116.4388,116.5679,116.0315,116.0613,51378.0
2024-10-09 09:30:00,116.9,117.36,116.53,117.36,16854.0,116.1209,116.5779,115.7534,116.5779,16854.0
2024-10-09 10:00:00,117.33,117.62,116.95,117.56,7789.0,116.5481,116.8361,116.1706,116.7765,7789.0
2024-10-09 10:30:00,117.6,117.84,117.29,117.59,10851.0,116.8163,117.0547,116.5083,116.8063,10851.0
2024-10-09 11:00:00,117.6,118.67,117.54,118.48,19897.0,116.8163,117.8791,116.7567,117.6904,19897.0
2024-10-09 11:30:00,118.49,119.0,118.35,118.99,14900.0,117.7003,118.2069,117.5613,118.197,14900.0
2024-10-09 12:00:00,118.88,119.05,118.61,118.66,11840.0,118.0877,118.2566,117.8195,117.8692,11840.0
2024-10-09 12:30:00,118.66,118.66,118.48,118.57,6361.0,117.8692,117.8692,117.6904,117.7798,6361.0
2024-10-09 13:00:00,118.54,118.72,118.49,118.59,5579.0,117.75,117.9288,117.7003,117.7997,5579.0
2024-10-09 13:30:00,118.54,118.74,118.51,118.72,8836.0,117.75,117.9487,117.7202,117.9288,8836.0
2024-10-09 14:00:00,118.72,118.79,118.3,118.42,9155.0,117.9288,117.9983,117.5116,117.6308,9155.0
2024-10-09 14:30:00,118.42,118.64,118.42,118.55,9633.0,117.6308,117.8493,117.6308,117.7599,9633.0
2024-10-09 15:00:00,118.53,118.83,118.48,118.81,14976.0,117.7401,118.0381,117.6904,118.0182,14976.0
2024-10-09 15:30:00,118.79,118.82,118.2,118.34,89245.0,117.9983,118.0281,117.4123,117.5513,89245.0
2024-10-10 09:30:00,117.9,117.9,116.7,117.02,21397.0,117.1143,117.1143,115.9223,116.2401,21397.0
2024-10-10 10:00:00,116.84,117.32,116.52,116.81,29760.0,116.0613,116.5381,115.7435,116.0315,29760.0
2024-10-10 10:30:00,116.8,116.97,116.4,116.65,14208.0,116.0216,116.1905,115.6243,115.8726,14208.0
2024-10-10 11:00:00,116.64,116.68,116.36,116.55,36244.0,115.8627,115.9024,115.5845,115.7733,36244.0
2024-10-10 11:30:00,116.52,116.56,116.11,116.33,43152.0,115.7435,115.7832,115.3362,115.5547,43152.0
2024-10-10 12:00:00,116.33,117.06,116.24,116.93,37053.0,115.5547,116.2799,115.4653,116.1507,37053.0
2024-10-10 12:30:00,116.88,116.9,116.45,116.61,11370.0,116.1011,116.1209,115.6739,115.8329,11370.0
2024-10-10 13:00:00,116.6,116.6,116.12,116.26,21644.0,115.8229,115.8229,115.3461,115.4852,21644.0
2024-10-10 13:30:00,116.25,116.39,115.68,116.02,33857.0,115.4753,115.6143,114.9091,115.2468,33857.0
2024-10-10 14:00:00,115.89,115.93,115.53,115.82,14759.0,115.1177,115.1574,114.7601,115.0481,14759.0
2024-10-10 14:30:00,115.81,116.0,115.48,115.81,17802.0,115.0382,115.2269,114.7104,115.0382,17802.0
2024-10-10 15:00:00,115.83,116.02,115.76,115.84,15727.0,115.0581,115.2468,114.9885,115.068,15727.0
2024-10-10 15:30:00,115.83,116.25,115.77,115.82,135780.0,115.0581,115.4753,114.9985,115.0481,135780.0
2024-10-11 09:30:00,116.32,116.79,116.1,116.32,28777.0,115.5448,116.0117,115.3263,115.5448,28777.0
2024-10-11 10:00:00,116.39,117.03,116.25,116.79,38368.0,115.6143,116.2501,115.4753,116.0117,38368.0
2024-10-11 10:30:00,116.72,117.12,116.44,116.96,28997.0,115.9421,116.3395,115.664,116.1805,28997.0
2024-10-11 11:00:00,117.03,117.29,116.95,117.25,21813.0,116.2501,116.5083,116.1706,116.4686,21813.0
2024-10-11 11:30:00,117.25,117.63,117.25,117.35,16104.0,116.4686,116.8461,116.4686,116.5679,16104.0
2024-10-11 12:00:00,117.4,117.5,116.95,116.96,15980.0,116.6176,116.7169,116.1706,116.1805,15980.0
2024-10-11 12:30:00,117.05,117.16,116.47,116.71,22785.0,116.2699,116.3792,115.6938,115.9322,22785.0
2024-10-11 13:00:00,116.64,116.79,116.31,116.52,13372.0,115.8627,116.0117,115.5349,115.7435,13372.0
2024-10-11 13:30:00,116.57,117.19,116.48,117.19,16143.0,115.7931,116.409,115.7037,116.409,16143.0
2024-10-11 14:00:00,117.15,117.27,117.08,117.2,6748.0,116.3693,116.4885,116.2997,116.4189,6748.0
2024-10-11 14:30:00,117.14,117.27,116.91,117.1,10845.0,116.3593,116.4885,116.1309,116.3196,10845.0
2024-10-11 15:00:00,117.04,117.47,117.04,117.16,17212.0,116.26,116.6871,116.26,116.3792,17212.0
2024-10-11 15:30:00,117.15,117.6,117.14,117.41,98187.0,116.3693,116.8163,116.3593,116.6275,98187.0
2024-10-14 09:30:00,118.07,118.33,117.52,117.85,27698.0,117.2831,117.5414,116.7368,117.0646,27698.0
2024-10-14 10:00:00,118.02,118.22,117.34,117.66,13180.0,117.2335,117.4321,116.558,116.8759,13180.0
2024-10-14 10:30:00,117.56,117.87,117.22,117.73,16275.0,116.7765,117.0845,116.4388,116.9454,16275.0
2024-10-14 11:00:00,117.8,117.89,117.6,117.68,12794.0,117.0149,117.1043,116.8163,116.8957,12794.0
2024-10-14 11:30:00,117.68,117.85,117.63,117.67,13535.0,116.8957,117.0646,116.8461,116.8858,13535.0
2024-10-14 12:00:00,117.7,117.79,117.59,117.65,23169.0,116.9156,117.005,116.8063,116.8659,23169.0
2024-10-14 12:30:00,117.66,117.73,117.57,117.66,6163.0,116.8759,116.9454,116.7865,116.8759,6163.0
2024-10-14 13:00:00,117.66,117.73,117.31,117.35,15002.0,116.8759,116.9454,116.5282,116.5679,15002.0
2024-10-14 13:30:00,117.38,117.63,117.31,117.31,13529.0,116.5977,116.8461,116.5282,116.5282,13529.0
2024-10-14 14:00:00,117.34,117.76,117.27,117.68,14395.0,116.558,116.9752,116.4885,116.8957,14395.0
2024-10-14 14:30:00,117.7,118.13,117.66,117.66,29166.0,116.9156,117.3427,116.8759,116.8759,29166.0
2024-10-14 15:00:00,117.64,118.94,117.64,118.92,119419.0,116.856,118.1473,116.856,118.1275,119419.0
2024-10-14 15:30:00,118.92,119.53,118.79,119.38,191283.0,118.1275,118.7334,117.9983,118.5844,191283.0
2024-10-15 09:30:00,119.98,120.61,119.03,119.23,57358.0,119.1804,119.8062,118.2367,118.4354,57358.0
2024-10-15 10:00:00,119.47,119.8,119.17,119.43,32252.0,118.6738,119.0016,118.3758,118.6341,32252.0
2024-10-15 10:30:00,119.4,119.68,118.89,119.41,15604.0,118.6043,118.8824,118.0977,118.6142,15604.0
2024-10-15 11:00:00,119.41,120.2,119.41,120.07,44908.0,118.6142,119.3989,118.6142,119.2698,44908.0
2024-10-15 11:30:00,120.09,120.36,119.98,120.08,34328.0,119.2897,119.5579,119.1804,119.2797,34328.0
2024-10-15 12:00:00,120.08,120.48,120.01,120.37,24495.0,119.2797,119.6771,119.2102,119.5678,24495.0
2024-10-15 12:30:00,120.37,120.5,120.16,120.18,21212.0,119.5678,119.6969,119.3592,119.3791,21212.0
2024-10-15 13:00:00,120.17,120.3,119.95,120.24,30597.0,119.3691,119.4983,119.1506,119.4387,30597.0
2024-10-15 13:30:00,120.29,120.43,120.12,120.15,16584.0,119.4883,119.6274,119.3195,119.3493,16584.0
2024-10-15 14:00:00,120.15,120.19,119.63,119.7,24411.0,119.3493,119.389,118.8327,118.9023,24411.0
2024-10-15 14:30:00,119.69,119.77,119.38,119.39,27612.0,118.8923,118.9718,118.5844,118.5943,27612.0
2024-10-15 15:00:00,119.43,119.6,119.08,119.27,26863.0,118.6341,118.8029,118.2864,118.4751,26863.0
2024-10-15 15:30:00,119.25,119.78,118.89,118.92,181831.0,118.4553,118.9817,118.0977,118.1275,181831.0
2024-10-16 09:30:00,121.67,123.06,121.04,122.14,81099.0,120.8591,122.2399,120.2333,121.326,81099.0
2024-10-16 10:00:00,122.14,124.48,121.97,123.98,102722.0,121.326,123.6504,121.1571,123.1537,102722.0
2024-10-16 10:30:00,124.01,124.12,123.21,124.03,87356.0,123.1835,123.2928,122.3889,123.2034,87356.0
2024-10-16 11:00:00,123.96,124.19,123.04,123.97,100093.0,123.1339,123.3623,122.22,123.1438,100093.0
2024-10-16 11:30:00,123.95,124.46,123.4,123.63,80021.0,123.1239,123.6305,122.5776,122.8061,80021.0
2024-10-16 12:00:00,123.58,123.9,123.18,123.5,47374.0,122.7564,123.0743,122.3591,122.6769,47374.0
2024-10-16 12:30:00,123.46,123.65,122.57,122.83,23080.0,122.6372,122.8259,121.7531,122.0114,23080.0
2024-10-16 13:00:00,123.0,123.41,122.79,123.4,34557.0,122.1803,122.5875,121.9717,122.5776,34557.0
2024-10-16 13:30:00,123.44,123.9,123.27,123.61,67933.0,122.6173,123.0743,122.4485,122.7862,67933.0
2024-10-16 14:00:00,123.73,124.09,123.32,124.01,52865.0,122.9054,123.263,122.4981,123.1835,52865.0
2024-10-16 14:30:00,124.01,124.38,123.95,124.12,48159.0,123.1835,123.5511,123.1239,123.2928,48159.0
2024-10-16 15:00:00,124.11,124.44,124.0,124.34,61881.0,123.2829,123.6107,123.1736,123.5113,61881.0
2024-10-16 15:30:00,124.34,125.0,124.22,124.71,189212.0,123.5113,124.1669,123.3921,123.8789,189212.0
2024-10-17 09:30:00,125.88,127.09,124.77,126.64,130053.0,125.0411,126.243,123.9385,125.796,130053.0
2024-10-17 10:00:00,126.64,126.91,125.86,126.72,69169.0,125.796,126.0642,125.0212,125.8755,69169.0
2024-10-17 10:30:00,126.63,127.0,126.28,126.63,48413.0,125.7861,126.1536,125.4384,125.7861,48413.0
2024-10-17 11:00:00,126.62,126.66,125.89,126.5,35072.0,125.7761,125.8159,125.051,125.6569,35072.0
2024-10-17 11:30:00,126.56,126.56,125.54,125.61,24618.0,125.7165,125.7165,124.7033,124.7729,24618.0
2024-10-17 12:00:00,125.64,125.65,125.12,125.4,17345.0,124.8027,124.8126,124.2861,124.5643,17345.0
2024-10-17 12:30:00,125.32,126.07,125.21,125.99,26361.0,124.4848,125.2298,124.3755,125.1503,26361.0
2024-10-17 13:00:00,126.03,126.03,125.43,125.75,12010.0,125.1901,125.1901,124.5941,124.9119,12010.0
2024-10-17 13:30:00,125.77,126.0,125.47,125.48,28280.0,124.9318,125.1603,124.6338,124.6437,28280.0
2024-10-17 14:00:00,125.5,125.61,125.12,125.25,29354.0,124.6636,124.7729,124.2861,124.4153,29354.0
2024-10-17 14:30:00,125.2,125.22,124.27,124.49,47296.0,124.3656,124.3855,123.4418,123.6603,47296.0
2024-10-17 15:00:00,124.51,125.52,124.39,125.45,51890.0,123.6802,124.6835,123.561,124.6139,51890.0
2024-10-17 15:30:00,125.45,125.45,124.77,125.09,119979.0,124.6139,124.6139,123.9385,124.2563,119979.0
2024-10-18 09:30:00,125.94,126.1,124.5,125.85,33180.0,125.1007,125.2596,123.6703,125.0113,33180.0
2024-10-18 10:00:00,125.84,126.6,125.83,126.02,71402.0,125.0013,125.7563,124.9914,125.1801,71402.0
2024-10-18 10:30:00,126.14,126.39,125.86,126.21,20248.0,125.2993,125.5477,125.0212,125.3689,20248.0
2024-10-18 11:00:00,126.21,126.38,125.54,125.55,41790.0,125.3689,125.5377,124.7033,124.7133,41790.0
2024-10-18 11:30:00,125.56,125.73,125.42,125.45,23329.0,124.7232,124.8921,124.5841,124.6139,23329.0
2024-10-18 12:00:00,125.39,126.25,125.31,126.23,19526.0,124.5543,125.4086,124.4749,125.3887,19526.0
2024-10-18 12:30:00,126.2,126.51,126.0,126.48,15358.0,125.3589,125.6669,125.1603,125.6371,15358.0
2024-10-18 13:00:00,126.47,126.63,126.33,126.52,10938.0,125.6271,125.7861,125.4881,125.6768,10938.0
2024-10-18 13:30:00,126.61,126.65,126.31,126.4,16774.0,125.7662,125.8059,125.4682,125.5576,16774.0
2024-10-18 14:00:00,126.38,126.56,126.22,126.53,19321.0,125.5377,125.7165,125.3788,125.6867,19321.0
2024-10-18 14:30:00,126.51,126.77,126.46,126.57,25261.0,125.6669,125.9251,125.6172,125.7265,25261.0
2024-10-18 15:00:00,126.53,127.1,126.46,126.74,39819.0,125.6867,126.2529,125.6172,125.8953,39819.0
2024-10-18 15:30:00,126.75,126.84,125.77,126.21,118481.0,125.9053,125.9947,124.9318,125.3689,118481.0
2024-10-21 09:30:00,127.1,128.0,125.52,126.8,160412.0,126.2529,127.1469,124.6835,125.9549,160412.0
2024-10-21 10:00:00,126.9,127.31,126.66,126.67,45765.0,126.0543,126.4615,125.8159,125.8258,45765.0
2024-10-21 10:30:00,126.72,126.85,125.54,125.83,28764.0,125.8755,126.0046,124.7033,124.9914,28764.0
2024-10-21 11:00:00,125.88,126.35,125.65,126.32,59346.0,125.0411,125.5079,124.8126,125.4781,59346.0
2024-10-21 11:30:00,126.25,126.46,126.12,126.13,22586.0,125.4086,125.6172,125.2795,125.2894,22586.0
2024-10-21 12:00:00,126.16,126.26,126.05,126.2,16030.0,125.3192,125.4185,125.2099,125.3589,16030.0
2024-10-21 12:30:00,126.2,126.3,126.02,126.06,12765.0,125.3589,125.4583,125.1801,125.2199,12765.0
2024-10-21 13:00:00,126.0,126.06,125.83,125.91,13686.0,125.1603,125.2199,124.9914,125.0709,13686.0
2024-10-21 13:30:00,125.88,126.38,125.8,126.26,42405.0,125.0411,125.5377,124.9616,125.4185,42405.0
2024-10-21 14:00:00,126.17,126.22,125.81,126.11,48427.0,125.3291,125.3788,124.9715,125.2695,48427.0
2024-10-21 14:30:00,126.08,126.35,125.95,126.23,37369.0,125.2397,125.5079,125.1106,125.3887,37369.0
2024-10-21 15:00:00,126.23,126.56,126.07,126.5,72174.0,125.3887,125.7165,125.2298,125.6569,72174.0
2024-10-21 15:30:00,126.5,126.97,126.37,126.79,142463.0,125.6569,126.1238,125.5278,125.945,142463.0
2024-10-22 09:30:00,125.91,126.49,124.53,124.78,72049.0,125.0709,125.647,123.7001,123.9484,72049.0
2024-10-22 10:00:00,124.91,125.13,124.04,124.34,56468.0,124.0775,124.2961,123.2133,123.5113,56468.0
2024-10-22 10:30:00,124.34,124.48,123.68,124.03,72057.0,123.5113,123.6504,122.8557,123.2034,72057.0
2024-10-22 11:00:00,124.03,124.8,123.94,124.42,35689.0,123.2034,123.9683,123.114,123.5908,35689.0
2024-10-22 11:30:00,124.37,124.48,124.05,124.34,12487.0,123.5411,123.6504,123.2233,123.5113,12487.0
2024-10-22 12:00:00,124.23,124.67,123.98,124.59,14285.0,123.4021,123.8391,123.1537,123.7597,14285.0
2024-10-22 12:30:00,124.6,124.62,124.33,124.38,7579.0,123.7696,123.7895,123.5014,123.5511,7579.0
2024-10-22 13:00:00,124.48,124.58,123.98,124.02,14814.0,123.6504,123.7497,123.1537,123.1935,14814.0
2024-10-22 13:30:00,124.02,124.65,124.02,124.55,15663.0,123.1935,123.8193,123.1935,123.7199,15663.0
2024-10-22 14:00:00,124.56,124.63,124.24,124.32,24325.0,123.7299,123.7994,123.412,123.4915,24325.0
2024-10-22 14:30:00,124.34,124.46,124.3,124.45,14578.0,123.5113,123.6305,123.4716,123.6206,14578.0
2024-10-22 15:00:00,124.45,124.49,124.05,124.17,14965.0,123.6206,123.6603,123.2233,123.3425,14965.0
2024-10-22 15:30:00,124.19,124.24,123.57,123.62,113068.0,123.3623,123.412,122.7465,122.7961,113068.0
2024-10-23 09:30:00,123.5,124.29,123.0,123.76,50481.0,122.6769,123.4617,122.1803,122.9352,50481.0
2024-10-23 10:00:00,123.71,124.15,123.63,124.03,12668.0,122.8855,123.3226,122.8061,123.2034,12668.0
2024-10-23 10:30:00,123.96,124.62,123.66,124.21,16268.0,123.1339,123.7895,122.8359,123.3822,16268.0
2024-10-23 11:00:00,124.25,124.34,123.1,123.11,23984.0,123.4219,123.5113,122.2796,122.2895,23984.0
2024-10-23 11:30:00,123.22,123.67,123.1,123.62,10278.0,122.3988,122.8458,122.2796,122.7961,10278.0
2024-10-23 12:00:00,123.68,123.74,123.05,123.24,11661.0,122.8557,122.9153,122.2299,122.4187,11661.0
2024-10-23 12:30:00,123.32,123.44,123.18,123.27,12229.0,122.4981,122.6173,122.3591,122.4485,12229.0
2024-10-23 13:00:00,123.19,123.22,122.91,123.0,14978.0,122.369,122.3988,122.0909,122.1803,14978.0
2024-10-23 13:30:00,123.01,123.02,122.65,122.79,13255.0,122.1902,122.2001,121.8326,121.9717,13255.0
2024-10-23 14:00:00,122.72,122.79,122.51,122.68,19251.0,121.9021,121.9717,121.6935,121.8624,19251.0
2024-10-23 14:30:00,122.66,122.97,122.6,122.81,21471.0,121.8425,122.1505,121.7829,121.9915,21471.0
2024-10-23 15:00:00,122.79,122.83,122.3,122.57,50407.0,121.9717,122.0114,121.4849,121.7531,50407.0
2024-10-23 15:30:00,122.57,123.12,122.43,122.9,89818.0,121.7531,122.2995,121.6141,122.0809,89818.0
2024-10-24 09:30:00,122.99,123.23,120.97,122.93,41309.0,122.1703,122.4087,120.1638,122.1107,41309.0
2024-10-24 10:00:00,123.08,123.33,122.68,122.86,17849.0,122.2597,122.5081,121.8624,122.0412,17849.0
2024-10-24 10:30:00,122.93,123.15,122.71,122.8,18161.0,122.1107,122.3293,121.8922,121.9816,18161.0
2024-10-24 11:00:00,122.74,122.79,122.42,122.55,13931.0,121.922,121.9717,121.6041,121.7333,13931.0
2024-10-24 11:30:00,122.59,122.93,122.31,122.36,19342.0,121.773,122.1107,121.4949,121.5445,19342.0
2024-10-24 12:00:00,122.3,122.3,121.64,122.05,34934.0,121.4849,121.4849,120.8293,121.2366,34934.0
2024-10-24 12:30:00,122.12,122.4,121.9,121.98,44197.0,121.3061,121.5843,121.0876,121.1671,44197.0
2024-10-24 13:00:00,121.98,122.32,121.9,122.23,25419.0,121.1671,121.5048,121.0876,121.4154,25419.0
2024-10-24 13:30:00,122.19,122.33,121.67,121.77,31268.0,121.3757,121.5147,120.8591,120.9585,31268.0
2024-10-24 14:00:00,121.68,122.23,121.54,122.17,32437.0,120.8691,121.4154,120.73,121.3558,32437.0
2024-10-24 14:30:00,122.08,122.17,121.74,121.84,31484.0,121.2664,121.3558,120.9287,121.028,31484.0
2024-10-24 15:00:00,121.84,122.19,121.74,122.11,20559.0,121.028,121.3757,120.9287,121.2962,20559.0
2024-10-24 15:30:00,122.15,122.51,122.04,122.37,141841.0,121.3359,121.6935,121.2267,121.5545,141841.0
2024-10-25 09:30:00,123.25,123.78,122.6,123.78,41540.0,122.4286,122.9551,121.7829,122.9551,41540.0
2024-10-25 10:00:00,123.63,124.09,123.61,123.95,20255.0,122.8061,123.263,122.7862,123.1239,20255.0
2024-10-25 10:30:00,124.05,124.05,123.28,123.5,13784.0,123.2233,123.2233,122.4584,122.6769,13784.0
2024-10-25 11:00:00,123.48,123.58,122.69,122.83,14155.0,122.6571,122.7564,121.8723,122.0114,14155.0
2024-10-25 11:30:00,122.82,122.82,122.18,122.48,19448.0,122.0015,122.0015,121.3657,121.6637,19448.0
2024-10-25 12:00:00,122.48,122.77,122.41,122.71,8825.0,121.6637,121.9518,121.5942,121.8922,8825.0
2024-10-25 12:30:00,122.74,122.88,122.6,122.73,5522.0,121.922,122.0611,121.7829,121.9121,5522.0
2024-10-25 13:00:00,122.67,122.72,122.29,122.59,7382.0,121.8525,121.9021,121.475,121.773,7382.0
2024-10-25 13:30:00,122.47,122.56,122.25,122.38,5196.0,121.6538,121.7432,121.4353,121.5644,5196.0
2024-10-25 14:00:00,122.33,122.54,122.13,122.54,7321.0,121.5147,121.7233,121.3161,121.7233,7321.0
2024-10-25 14:30:00,122.54,122.76,122.5,122.67,8710.0,121.7233,121.9419,121.6836,121.8525,8710.0
2024-10-25 15:00:00,122.62,122.68,122.26,122.62,16368.0,121.8028,121.8624,121.4452,121.8028,16368.0
2024-10-25 15:30:00,122.56,123.1,122.3,123.07,144649.0,121.7432,122.2796,121.4849,122.2498,144649.0
2024-10-28 09:30:00,123.43,124.27,122.76,123.83,66081.0,122.6074,123.4418,121.9419,123.0047,66081.0
2024-10-28 10:00:00,123.81,124.91,123.59,124.8,50100.0,122.9849,124.0775,122.7663,123.9683,50100.0
2024-10-28 10:30:00,124.82,124.99,123.87,124.57,43192.0,123.9881,124.157,123.0445,123.7398,43192.0
2024-10-28 11:00:00,124.59,124.91,123.93,124.13,48936.0,123.7597,124.0775,123.1041,123.3027,48936.0
2024-10-28 11:30:00,124.12,124.53,123.78,124.48,32269.0,123.2928,123.7001,122.9551,123.6504,32269.0
2024-10-28 12:00:00,124.48,124.98,124.47,124.98,32935.0,123.6504,124.1471,123.6405,124.1471,32935.0
2024-10-28 12:30:00,124.9,125.14,124.64,124.86,29804.0,124.0676,124.306,123.8093,124.0279,29804.0
2024-10-28 13:00:00,124.84,125.07,124.68,124.9,25590.0,124.008,124.2365,123.8491,124.0676,25590.0
2024-10-28 13:30:00,124.9,125.15,124.59,124.69,33131.0,124.0676,124.3159,123.7597,123.859,33131.0
2024-10-28 14:00:00,124.78,124.99,124.55,124.67,41864.0,123.9484,124.157,123.7199,123.8391,41864.0
2024-10-28 14:30:00,124.65,124.73,124.53,124.6,28301.0,123.8193,123.8987,123.7001,123.7696,28301.0
2024-10-28 15:00:00,124.62,124.74,124.52,124.52,21137.0,123.7895,123.9087,123.6901,123.6901,21137.0
2024-10-28 15:30:00,124.52,124.86,123.68,123.82,162562.0,123.6901,124.0279,122.8557,122.9948,162562.0
2024-10-29 09:30:00,123.12,124.44,123.05,124.27,23755.0,122.2995,123.6107,122.2299,123.4418,23755.0
2024-10-29 10:00:00,124.34,124.74,123.65,124.0,38242.0,123.5113,123.9087,122.8259,123.1736,38242.0
2024-10-29 10:30:00,123.97,124.7,123.65,124.58,45244.0,123.1438,123.8689,122.8259,123.7497,45244.0
2024-10-29 11:00:00,124.58,124.59,124.16,124.22,10144.0,123.7497,123.7597,123.3325,123.3921,10144.0
2024-10-29 11:30:00,124.1,124.66,123.95,124.62,9018.0,123.2729,123.8292,123.1239,123.7895,9018.0
2024-10-29 12:00:00,124.62,125.31,124.62,124.96,29941.0,123.7895,124.4749,123.7895,124.1272,29941.0
2024-10-29 12:30:00,124.89,125.62,124.83,125.54,26060.0,124.0577,124.7828,123.9981,124.7033,26060.0
2024-10-29 13:00:00,125.52,125.62,125.14,125.36,30437.0,124.6835,124.7828,124.306,124.5245,30437.0
2024-10-29 13:30:00,125.38,125.61,125.13,125.52,28710.0,124.5444,124.7729,124.2961,124.6835,28710.0
2024-10-29 14:00:00,125.48,125.96,125.4,125.65,28966.0,124.6437,125.1205,124.5643,124.8126,28966.0
2024-10-29 14:30:00,125.66,126.01,125.58,125.89,18759.0,124.8225,125.1702,124.7431,125.051,18759.0
2024-10-29 15:00:00,125.94,126.23,125.61,125.73,51435.0,125.1007,125.3887,124.7729,124.8921,51435.0
2024-10-29 15:30:00,125.72,125.96,125.45,125.53,143005.0,124.8821,125.1205,124.6139,124.6934,143005.0
2024-10-30 09:30:00,125.12,125.85,124.65,125.77,39983.0,124.2861,125.0113,123.8193,124.9318,39983.0
2024-10-30 10:00:00,125.67,126.0,124.93,125.16,15889.0,124.8325,125.1603,124.0974,124.3259,15889.0
2024-10-30 10:30:00,125.07,125.35,124.9,125.33,12129.0,124.2365,124.5146,124.0676,124.4947,12129.0
2024-10-30 11:00:00,125.23,125.65,125.08,125.57,19175.0,124.3954,124.8126,124.2464,124.7331,19175.0
2024-10-30 11:30:00,125.61,125.74,125.46,125.58,7402.0,124.7729,124.902,124.6239,124.7431,7402.0
2024-10-30 12:00:00,125.65,125.65,125.15,125.34,6343.0,124.8126,124.8126,124.3159,124.5047,6343.0
2024-10-30 12:30:00,125.34,125.34,124.55,124.55,8538.0,124.5047,124.5047,123.7199,123.7199,8538.0
2024-10-30 13:00:00,124.62,125.05,124.57,124.87,19333.0,123.7895,124.2166,123.7398,124.0378,19333.0
2024-10-30 13:30:00,124.77,124.95,124.53,124.91,13003.0,123.9385,124.1173,123.7001,124.0775,13003.0
2024-10-30 14:00:00,124.92,125.14,124.65,124.65,14405.0,124.0875,124.306,123.8193,123.8193,14405.0
2024-10-30 14:30:00,124.73,124.76,124.38,124.4,16933.0,123.8987,123.9285,123.5511,123.5709,16933.0
2024-10-30 15:00:00,124.4,125.09,124.27,124.98,32102.0,123.5709,124.2563,123.4418,124.1471,32102.0
2024-10-30 15:30:00,124.97,125.13,124.57,124.91,106835.0,124.1371,124.2961,123.7398,124.0775,106835.0
2024-10-31 09:30:00,124.2,124.81,123.07,123.53,22843.0,123.3723,123.9782,122.2498,122.7067,22843.0
2024-10-31 10:00:00,123.7,123.84,122.87,123.23,25438.0,122.8756,123.0147,122.0511,122.4087,25438.0
2024-10-31 10:30:00,123.46,123.46,122.03,122.05,26971.0,122.6372,122.6372,121.2167,121.2366,26971.0
2024-10-31 11:00:00,122.13,122.56,121.8,121.89,32786.0,121.3161,121.7432,120.9883,121.0777,32786.0
2024-10-31 11:30:00,121.88,122.6,121.87,122.33,34432.0,121.0677,121.7829,121.0578,121.5147,34432.0
2024-10-31 12:00:00,122.4,122.66,122.31,122.63,10611.0,121.5843,121.8425,121.4949,121.8127,10611.0
2024-10-31 12:30:00,122.55,122.63,122.38,122.56,19632.0,121.7333,121.8127,121.5644,121.7432,19632.0
2024-10-31 13:00:00,122.52,122.95,122.52,122.57,17849.0,121.7035,122.1306,121.7035,121.7531,17849.0
2024-10-31 13:30:00,122.5,122.68,122.24,122.67,13812.0,121.6836,121.8624,121.4253,121.8525,13812.0
2024-10-31 14:00:00,122.64,122.7,122.3,122.4,10869.0,121.8227,121.8823,121.4849,121.5843,10869.0
2024-10-31 14:30:00,122.43,122.59,122.3,122.48,15546.0,121.6141,121.773,121.4849,121.6637,15546.0
2024-10-31 15:00:00,122.51,122.85,122.37,122.62,18419.0,121.6935,122.0313,121.5545,121.8028,18419.0
2024-10-31 15:30:00,122.67,122.67,121.64,121.75,140472.0,121.8525,121.8525,120.8293,120.9386,140472.0
2024-11-01 09:30:00,123.68,123.88,123.0,123.4,48815.0,122.8557,123.0544,122.1803,122.5776,48815.0
2024-11-01 10:00:00,123.51,124.9,123.39,124.89,38009.0,122.6869,124.0676,122.5677,124.0577,38009.0
2024-11-01 10:30:00,124.94,125.27,124.12,124.26,27512.0,124.1073,124.4351,123.2928,123.4319,27512.0
2024-11-01 11:00:00,124.25,124.43,123.93,124.19,33963.0,123.4219,123.6007,123.1041,123.3623,33963.0
2024-11-01 11:30:00,124.18,124.26,123.65,123.82,24650.0,123.3524,123.4319,122.8259,122.9948,24650.0
2024-11-01 12:00:00,123.87,124.06,123.76,123.81,24201.0,123.0445,123.2332,122.9352,122.9849,24201.0
2024-11-01 12:30:00,123.76,123.9,123.35,123.61,19328.0,122.9352,123.0743,122.5279,122.7862,19328.0
2024-11-01 13:00:00,123.54,123.66,123.08,123.2,20818.0,122.7167,122.8359,122.2597,122.3789,20818.0
2024-11-01 13:30:00,123.15,123.17,122.52,122.98,18397.0,122.3293,122.3491,121.7035,122.1604,18397.0
2024-11-01 14:00:00,122.86,122.98,122.48,122.65,28660.0,122.0412,122.1604,121.6637,121.8326,28660.0
2024-11-01 14:30:00,122.64,122.92,122.55,122.79,27631.0,121.8227,122.1008,121.7333,121.9717,27631.0
2024-11-01 15:00:00,122.8,123.11,122.61,122.76,35289.0,121.9816,122.2895,121.7929,121.9419,35289.0
2024-11-01 15:30:00,122.68,122.95,122.52,122.59,129920.0,121.8624,122.1306,121.7035,121.773,129920.0
2024-11-04 09:30:00,120.63,121.41,118.75,120.81,239450.0,119.8261,120.6009,117.9586,120.0049,239450.0
2024-11-04 10:00:00,120.98,121.58,120.42,120.77,86031.0,120.1737,120.7697,119.6175,119.9651,86031.0
2024-11-04 10:30:00,120.85,121.08,120.45,120.73,127130.0,120.0446,120.2731,119.6473,119.9254,127130.0
2024-11-04 11:00:00,120.73,121.0,120.4,120.48,80412.0,119.9254,120.1936,119.5976,119.6771,80412.0
2024-11-04 11:30:00,120.45,120.45,119.65,119.72,90365.0,119.6473,119.6473,118.8526,118.9221,90365.0
2024-11-04 12:00:00,119.77,119.79,119.13,119.54,99450.0,118.9718,118.9917,118.3361,118.7433,99450.0
2024-11-04 12:30:00,119.56,120.32,119.51,120.1,65801.0,118.7632,119.5181,118.7135,119.2996,65801.0
2024-11-04 13:00:00,120.16,120.35,119.96,120.03,47222.0,119.3592,119.5479,119.1605,119.2301,47222.0
2024-11-04 13:30:00,120.01,120.21,119.79,119.87,55603.0,119.2102,119.4089,118.9917,119.0711,55603.0
2024-11-04 14:00:00,119.84,120.04,119.69,119.73,59347.0,119.0413,119.24,118.8923,118.9321,59347.0
2024-11-04 14:30:00,119.71,120.17,119.26,119.61,148324.0,118.9122,119.3691,118.4652,118.8129,148324.0
2024-11-04 15:00:00,119.6,119.86,119.4,119.46,99087.0,118.8029,119.0612,118.6043,118.6639,99087.0
2024-11-04 15:30:00,119.47,119.86,119.13,119.73,325074.0,118.6738,119.0612,118.3361,118.9321,325074.0
2024-11-05 09:30:00,120.87,123.93,117.34,118.67,260945.0,120.0645,123.1041,116.558,117.8791,260945.0
2024-11-05 10:00:00,118.57,119.45,117.75,118.22,117850.0,117.7798,118.6539,116.9653,117.4321,117850.0
2024-11-05 10:30:00,118.4,118.4,116.56,117.09,63935.0,117.6109,117.6109,115.7832,116.3097,63935.0
2024-11-05 11:00:00,116.9,117.05,116.19,116.34,51805.0,116.1209,116.2699,115.4157,115.5647,51805.0
2024-11-05 11:30:00,116.21,116.21,115.01,115.58,98180.0,115.4355,115.4355,114.2435,114.8097,98180.0
2024-11-05 12:00:00,115.57,115.68,114.05,115.3,93927.0,114.7998,114.9091,113.2899,114.5316,93927.0
2024-11-05 12:30:00,115.34,115.59,114.84,115.36,65052.0,114.5713,114.8197,114.0746,114.5912,65052.0
2024-11-05 13:00:00,115.37,116.38,115.35,116.14,43025.0,114.6011,115.6044,114.5813,115.366,43025.0
2024-11-05 13:30:00,116.04,116.4,115.56,115.81,50400.0,115.2667,115.6243,114.7899,115.0382,50400.0
2024-11-05 14:00:00,115.8,117.53,115.5,117.39,39838.0,115.0283,116.7467,114.7303,116.6077,39838.0
2024-11-05 14:30:00,117.42,117.42,116.1,116.44,31128.0,116.6375,116.6375,115.3263,115.664,31128.0
2024-11-05 15:00:00,116.4,116.94,116.3,116.8,48533.0,115.6243,116.1607,115.5249,116.0216,48533.0
2024-11-05 15:30:00,116.77,117.27,116.3,116.89,174858.0,115.9918,116.4885,115.5249,116.111,174858.0
2024-11-06 09:30:00,123.01,123.43,115.88,117.3,75014.0,122.1902,122.6074,115.1077,116.5183,75014.0
2024-11-06 10:00:00,117.14,117.74,116.2,117.05,54951.0,116.3593,116.9553,115.4256,116.2699,54951.0
2024-11-06 10:30:00,117.2,118.46,116.78,118.46,43927.0,116.4189,117.6705,116.0017,117.6705,43927.0
2024-11-06 11:00:00,118.12,118.47,117.37,118.05,40105.0,117.3328,117.6805,116.5878,117.2633,40105.0
2024-11-06 11:30:00,118.05,119.93,117.78,119.93,47621.0,117.2633,119.1307,116.9951,119.1307,47621.0
2024-11-06 12:00:00,119.7,119.8,118.44,118.76,37164.0,118.9023,119.0016,117.6507,117.9685,37164.0
2024-11-06 12:30:00,118.7,118.75,118.44,118.7,31629.0,117.9089,117.9586,117.6507,117.9089,31629.0
2024-11-06 13:00:00,118.79,118.99,118.17,118.45,50058.0,117.9983,118.197,117.3825,117.6606,50058.0
2024-11-06 13:30:00,118.39,118.76,118.0,118.02,39886.0,117.601,117.9685,117.2136,117.2335,39886.0
2024-11-06 14:00:00,118.17,118.68,118.03,118.18,19481.0,117.3825,117.8891,117.2434,117.3924,19481.0
2024-11-06 14:30:00,118.2,118.56,117.66,117.94,26358.0,117.4123,117.7699,116.8759,117.154,26358.0
2024-11-06 15:00:00,117.87,118.34,117.71,118.34,30732.0,117.0845,117.5513,116.9255,117.5513,30732.0
2024-11-06 15:30:00,118.33,118.58,117.79,118.33,154452.0,117.5414,117.7897,117.005,117.5414,154452.0
2024-11-07 09:30:00,119.5,120.57,119.5,120.29,36706.0,118.7036,119.7665,118.7036,119.4883,36706.0
2024-11-07 10:00:00,120.37,122.06,120.36,121.96,44469.0,119.5678,121.2465,119.5579,121.1472,44469.0
2024-11-07 10:30:00,121.97,122.04,121.23,121.68,61847.0,121.1571,121.2267,120.4221,120.8691,61847.0
2024-11-07 11:00:00,121.64,121.66,120.47,121.3,88633.0,120.8293,120.8492,119.6671,120.4916,88633.0
2024-11-07 11:30:00,121.19,121.85,121.12,121.84,49274.0,120.3823,121.0379,120.3128,121.028,49274.0
2024-11-07 12:00:00,121.88,121.98,121.45,121.69,21805.0,121.0677,121.1671,120.6406,120.879,21805.0
2024-11-07 12:30:00,121.66,121.9,121.46,121.57,16362.0,120.8492,121.0876,120.6505,120.7598,16362.0
2024-11-07 13:00:00,121.6,121.74,120.91,121.05,35050.0,120.7896,120.9287,120.1042,120.2433,35050.0
2024-11-07 13:30:00,121.05,121.29,120.95,120.98,18535.0,120.2433,120.4817,120.1439,120.1737,18535.0
2024-11-07 14:00:00,120.98,121.65,120.92,121.18,32534.0,120.1737,120.8393,120.1141,120.3724,32534.0
2024-11-07 14:30:00,121.21,121.4,120.94,121.03,18422.0,120.4022,120.5909,120.134,120.2234,18422.0
2024-11-07 15:00:00,121.01,121.36,120.37,120.59,41457.0,120.2035,120.5512,119.5678,119.7863,41457.0
2024-11-07 15:30:00,120.62,121.2,120.62,121.06,116621.0,119.8161,120.3923,119.8161,120.2532,116621.0
2024-11-08 09:30:00,121.65,121.98,121.16,121.49,30607.0,120.8393,121.1671,120.3525,120.6803,30607.0
2024-11-08 10:00:00,121.44,123.57,121.33,122.54,104151.0,120.6307,122.7465,120.5214,121.7233,104151.0
2024-11-08 10:30:00,122.28,123.86,122.28,123.86,31065.0,121.4651,123.0345,121.4651,123.0345,31065.0
2024-11-08 11:00:00,123.77,124.86,123.59,124.86,37013.0,122.9451,124.0279,122.7663,124.0279,37013.0
2024-11-08 11:30:00,124.81,124.83,123.87,124.18,32487.0,123.9782,123.9981,123.0445,123.3524,32487.0
2024-11-08 12:00:00,124.14,124.32,123.69,124.04,14625.0,123.3127,123.4915,122.8657,123.2133,14625.0
2024-11-08 12:30:00,123.95,124.36,123.84,124.26,13418.0,123.1239,123.5312,123.0147,123.4319,13418.0
2024-11-08 13:00:00,124.16,124.29,124.06,124.18,9733.0,123.3325,123.4617,123.2332,123.3524,9733.0
2024-11-08 13:30:00,124.12,124.84,124.11,124.69,25535.0,123.2928,124.008,123.2829,123.859,25535.0
2024-11-08 14:00:00,124.74,125.0,124.59,124.76,18458.0,123.9087,124.1669,123.7597,123.9285,18458.0
2024-11-08 14:30:00,124.75,125.0,124.69,124.76,26634.0,123.9186,124.1669,123.859,123.9285,26634.0
2024-11-08 15:00:00,124.72,124.98,124.28,124.28,38446.0,123.8888,124.1471,123.4517,123.4517,38446.0
2024-11-08 15:30:00,124.29,124.8,124.02,124.61,98771.0,123.4617,123.9683,123.1935,123.7795,98771.0
2024-11-11 09:30:00,126.19,127.73,126.0,127.4,68242.0,125.349,126.8787,125.1603,126.5509,68242.0
2024-11-11 10:00:00,127.23,127.27,125.6,126.49,49267.0,126.3821,126.4218,124.7629,125.647,49267.0
2024-11-11 10:30:00,126.45,126.95,126.36,126.82,16606.0,125.6073,126.1039,125.5179,125.9748,16606.0
2024-11-11 11:00:00,126.71,127.06,126.09,126.54,38350.0,125.8655,126.2132,125.2497,125.6967,38350.0
2024-11-11 11:30:00,126.46,126.86,126.42,126.81,15020.0,125.6172,126.0145,125.5775,125.9649,15020.0
2024-11-11 12:00:00,126.7,126.7,126.4,126.51,7961.0,125.8556,125.8556,125.5576,125.6669,7961.0
2024-11-11 12:30:00,126.51,126.75,126.4,126.66,14736.0,125.6669,125.9053,125.5576,125.8159,14736.0
2024-11-11 13:00:00,126.67,126.73,126.38,126.58,18346.0,125.8258,125.8854,125.5377,125.7364,18346.0
2024-11-11 13:30:00,126.55,126.69,126.43,126.59,13112.0,125.7066,125.8457,125.5874,125.7463,13112.0
2024-11-11 14:00:00,126.51,126.86,126.4,126.81,19190.0,125.6669,126.0145,125.5576,125.9649,19190.0
2024-11-11 14:30:00,126.73,126.93,126.71,126.84,11836.0,125.8854,126.0841,125.8655,125.9947,11836.0
2024-11-11 15:00:00,126.76,126.77,126.52,126.59,33391.0,125.9152,125.9251,125.6768,125.7463,33391.0
2024-11-11 15:30:00,126.52,127.11,126.34,126.52,112672.0,125.6768,126.2629,125.498,125.6768,112672.0
2024-11-12 09:30:00,127.48,127.73,125.5,126.37,58942.0,126.6304,126.8787,124.6636,125.5278,58942.0
2024-11-12 10:00:00,126.35,126.41,125.62,126.08,56515.0,125.5079,125.5675,124.7828,125.2397,56515.0
2024-11-12 10:30:00,125.98,126.17,125.06,125.25,35254.0,125.1404,125.3291,124.2265,124.4153,35254.0
2024-11-12 11:00:00,125.22,125.38,124.95,125.3,19884.0,124.3855,124.5444,124.1173,124.4649,19884.0
2024-11-12 11:30:00,125.3,125.93,125.21,125.39,40332.0,124.4649,125.0907,124.3755,124.5543,40332.0
2024-11-12 12:00:00,125.4,125.92,125.34,125.92,28323.0,124.5643,125.0808,124.5047,125.0808,28323.0
2024-11-12 12:30:00,125.91,126.13,125.66,125.74,26345.0,125.0709,125.2894,124.8225,124.902,26345.0
2024-11-12 13:00:00,125.73,126.43,125.72,126.3,28746.0,124.8921,125.5874,124.8821,125.4583,28746.0
2024-11-12 13:30:00,126.29,126.69,126.08,126.43,31765.0,125.4483,125.8457,125.2397,125.5874,31765.0
2024-11-12 14:00:00,126.53,126.72,126.37,126.64,11260.0,125.6867,125.8755,125.5278,125.796,11260.0
2024-11-12 14:30:00,126.63,127.14,126.63,126.95,27476.0,125.7861,126.2927,125.7861,126.1039,27476.0
2024-11-12 15:00:00,126.95,127.26,126.87,127.26,33973.0,126.1039,126.4119,126.0245,126.4119,33973.0
2024-11-12 15:30:00,127.26,127.61,126.85,126.88,155004.0,126.4119,126.7595,126.0046,126.0344,155004.0
2024-11-13 09:30:00,127.21,129.98,127.11,129.1,88106.0,126.3622,129.1137,126.2629,128.2396,88106.0
2024-11-13 10:00:00,129.23,130.9,129.01,130.89,75422.0,128.3687,130.0276,128.1502,130.0177,75422.0
2024-11-13 10:30:00,130.78,133.06,130.7,132.98,92836.0,129.9084,132.1732,129.829,132.0938,92836.0
2024-11-13 11:00:00,133.12,133.33,132.1,132.74,169484.0,132.2328,132.4414,131.2196,131.8554,169484.0
2024-11-13 11:30:00,132.65,133.54,132.35,133.48,90133.0,131.766,132.65,131.468,132.5904,90133.0
2024-11-13 12:00:00,133.59,134.22,133.18,133.57,64172.0,132.6997,133.3255,132.2924,132.6798,64172.0
2024-11-13 12:30:00,133.59,133.72,132.88,133.27,30379.0,132.6997,132.8288,131.9944,132.3818,30379.0
2024-11-13 13:00:00,133.31,133.44,133.09,133.27,22459.0,132.4216,132.5507,132.203,132.3818,22459.0
2024-11-13 13:30:00,133.19,133.19,132.57,133.1,53570.0,132.3024,132.3024,131.6865,132.213,53570.0
2024-11-13 14:00:00,133.0,133.19,131.89,132.25,46150.0,132.1136,132.3024,131.011,131.3686,46150.0
2024-11-13 14:30:00,132.14,132.54,131.52,132.26,46301.0,131.2594,131.6567,130.6435,131.3786,46301.0
2024-11-13 15:00:00,132.2,132.29,131.62,131.93,111500.0,131.319,131.4084,130.7428,131.0508,111500.0
2024-11-13 15:30:00,131.95,132.18,131.43,132.11,241699.0,131.0706,131.2991,130.5541,131.2296,241699.0
2024-11-14 09:30:00,137.0,137.0,132.58,133.0,123425.0,136.087,136.087,131.6964,132.1136,123425.0
2024-11-14 10:00:00,133.03,133.08,131.88,132.55,65365.0,132.1434,132.1931,131.0011,131.6666,65365.0
2024-11-14 10:30:00,132.5,133.28,132.24,132.45,39386.0,131.617,132.3918,131.3587,131.5673,39386.0
2024-11-14 11:00:00,132.61,132.66,131.51,131.6,32291.0,131.7262,131.7759,130.6336,130.723,32291.0
2024-11-14 11:30:00,131.55,131.55,130.27,130.29,25818.0,130.6733,130.6733,129.4018,129.4217,25818.0
2024-11-14 12:00:00,130.29,130.32,128.76,128.78,39451.0,129.4217,129.4515,127.9019,127.9217,39451.0
2024-11-14 12:30:00,128.89,129.16,128.38,128.76,54850.0,128.031,128.2992,127.5244,127.9019,54850.0
2024-11-14 13:00:00,128.74,130.0,128.68,129.04,39810.0,127.882,129.1336,127.8224,128.18,39810.0
2024-11-14 13:30:00,129.02,129.4,128.89,129.19,21139.0,128.1601,128.5376,128.031,128.329,21139.0
2024-11-14 14:00:00,129.21,130.0,129.21,129.74,29791.0,128.3489,129.1336,128.3489,128.8753,29791.0
2024-11-14 14:30:00,129.61,129.71,129.36,129.57,44769.0,128.7462,128.8455,128.4979,128.7065,44769.0
2024-11-14 15:00:00,129.53,129.67,128.9,129.3,47804.0,128.6667,128.8058,128.0409,128.4383,47804.0
2024-11-14 15:30:00,129.38,129.43,128.24,128.24,189774.0,128.5177,128.5674,127.3853,127.3853,189774.0
2024-11-15 09:30:00,126.55,128.04,124.26,126.66,118449.0,125.7066,127.1867,123.4319,125.8159,118449.0
2024-11-15 10:00:00,126.03,127.13,125.8,125.93,35301.0,125.1901,126.2827,124.9616,125.0907,35301.0
2024-11-15 10:30:00,126.09,126.73,125.51,126.64,26583.0,125.2497,125.8854,124.6735,125.796,26583.0
2024-11-15 11:00:00,126.61,127.1,126.43,127.03,54065.0,125.7662,126.2529,125.5874,126.1834,54065.0
2024-11-15 11:30:00,127.03,127.1,126.02,126.65,18581.0,126.1834,126.2529,125.1801,125.8059,18581.0
2024-11-15 12:00:00,126.64,126.77,125.9,126.07,25081.0,125.796,125.9251,125.0609,125.2298,25081.0
2024-11-15 12:30:00,126.04,126.28,125.6,125.83,38005.0,125.2,125.4384,124.7629,124.9914,38005.0
2024-11-15 13:00:00,125.91,125.97,125.66,125.84,10639.0,125.0709,125.1305,124.8225,125.0013,10639.0
2024-11-15 13:30:00,125.8,125.87,125.38,125.54,17443.0,124.9616,125.0311,124.5444,124.7033,17443.0
2024-11-15 14:00:00,125.58,125.83,125.5,125.52,7442.0,124.7431,124.9914,124.6636,124.6835,7442.0
2024-11-15 14:30:00,125.52,125.86,125.35,125.8,13883.0,124.6835,125.0212,124.5146,124.9616,13883.0
2024-11-15 15:00:00,125.75,126.06,125.53,125.82,32245.0,124.9119,125.2199,124.6934,124.9815,32245.0
2024-11-15 15:30:00,125.72,126.45,125.64,126.22,121545.0,124.8821,125.6073,124.8027,125.3788,121545.0
2024-11-18 09:30:00,126.94,127.53,125.77,126.02,48082.0,126.094,126.6801,124.9318,125.1801,48082.0
2024-11-18 10:00:00,125.65,126.57,125.65,126.35,18045.0,124.8126,125.7265,124.8126,125.5079,18045.0
2024-11-18 10:30:00,126.41,127.06,126.24,127.06,30166.0,125.5675,126.2132,125.3987,126.2132,30166.0
2024-11-18 11:00:00,126.98,127.68,126.9,127.57,26024.0,126.1337,126.8291,126.0543,126.7198,26024.0
2024-11-18 11:30:00,127.62,127.67,127.33,127.4,11302.0,126.7695,126.8191,126.4814,126.5509,11302.0
2024-11-18 12:00:00,127.4,127.45,126.8,127.09,12196.0,126.5509,126.6006,125.9549,126.243,12196.0
2024-11-18 12:30:00,127.09,127.34,126.95,127.07,8588.0,126.243,126.4913,126.1039,126.2231,8588.0
2024-11-18 13:00:00,126.98,126.99,126.37,126.55,28071.0,126.1337,126.1437,125.5278,125.7066,28071.0
2024-11-18 13:30:00,126.58,126.89,126.39,126.75,13118.0,125.7364,126.0443,125.5477,125.9053,13118.0
2024-11-18 14:00:00,126.73,126.81,126.03,126.31,43628.0,125.8854,125.9649,125.1901,125.4682,43628.0
2024-11-18 14:30:00,126.29,126.31,125.92,125.93,15285.0,125.4483,125.4682,125.0808,125.0907,15285.0
2024-11-18 15:00:00,125.92,126.54,125.91,126.36,18707.0,125.0808,125.6967,125.0709,125.5179,18707.0
2024-11-18 15:30:00,126.39,126.53,126.03,126.19,91639.0,125.5477,125.6867,125.1901,125.349,91639.0
2024-11-19 09:30:00,125.68,126.33,125.41,126.0,18200.0,125.0723,125.7192,124.8036,125.3908,18200.0
2024-11-19 10:00:00,125.91,126.69,125.5,126.47,23801.0,125.3012,126.0774,124.8932,125.8585,23801.0
2024-11-19 10:30:00,126.53,127.35,126.27,127.21,29977.0,125.9182,126.7342,125.6594,126.5949,29977.0
2024-11-19 11:00:00,127.34,127.71,127.15,127.63,23837.0,126.7243,127.0925,126.5352,127.0129,23837.0
2024-11-19 11:30:00,127.7,128.44,127.61,128.43,25814.0,127.0825,127.819,126.993,127.809,25814.0
2024-11-19 12:00:00,128.38,128.65,128.15,128.58,25903.0,127.7592,128.0279,127.5304,127.9583,25903.0
2024-11-19 12:30:00,128.64,129.46,128.49,129.35,31335.0,128.018,128.834,127.8687,128.7246,31335.0
2024-11-19 13:00:00,129.28,129.55,129.0,129.54,22173.0,128.6549,128.9236,128.3762,128.9136,22173.0
2024-11-19 13:30:00,129.56,130.42,129.25,130.31,41757.0,128.9335,129.7894,128.625,129.6799,41757.0
2024-11-19 14:00:00,130.41,130.41,129.54,129.71,75310.0,129.7794,129.7794,128.9136,129.0828,75310.0
2024-11-19 14:30:00,129.75,130.24,129.71,130.13,51652.0,129.1226,129.6103,129.0828,129.5008,51652.0
2024-11-19 15:00:00,130.15,130.18,129.49,130.06,49094.0,129.5207,129.5505,128.8639,129.4311,49094.0
2024-11-19 15:30:00,130.08,130.54,129.82,130.34,139910.0,129.451,129.9088,129.1923,129.7098,139910.0
2024-11-20 09:30:00,130.11,130.34,128.06,128.28,40186.0,129.4809,129.7098,127.4408,127.6597,40186.0
2024-11-20 10:00:00,128.16,128.57,127.16,128.5,46885.0,127.5403,127.9483,126.5451,127.8787,46885.0
2024-11-20 10:30:00,128.45,129.31,128.4,129.25,30897.0,127.8289,128.6847,127.7791,128.625,30897.0
2024-11-20 11:00:00,129.2,129.75,129.05,129.22,53604.0,128.5753,129.1226,128.426,128.5952,53604.0
2024-11-20 11:30:00,129.25,129.85,129.16,129.49,18842.0,128.625,129.2221,128.5355,128.8639,18842.0
2024-11-20 12:00:00,129.46,129.5,128.52,128.77,15206.0,128.834,128.8738,127.8986,128.1474,15206.0
2024-11-20 12:30:00,128.78,129.06,128.69,128.71,13257.0,128.1573,128.436,128.0677,128.0877,13257.0
2024-11-20 13:00:00,128.79,129.66,128.7,129.52,21284.0,128.1673,129.0331,128.0777,128.8937,21284.0
2024-11-20 13:30:00,129.54,129.95,129.51,129.72,30910.0,128.9136,129.3217,128.8838,129.0928,30910.0
2024-11-20 14:00:00,129.73,129.83,128.75,129.0,20236.0,129.1027,129.2022,128.1275,128.3762,20236.0
2024-11-20 14:30:00,128.96,129.42,128.95,129.2,22449.0,128.3364,128.7942,128.3265,128.5753,22449.0
2024-11-20 15:00:00,129.16,129.85,129.07,129.78,18121.0,128.5355,129.2221,128.4459,129.1525,18121.0
2024-11-20 15:30:00,129.83,130.04,129.56,129.79,92136.0,129.2022,129.4112,128.9335,129.1624,92136.0
2024-11-21 09:30:00,131.0,132.91,130.3,132.25,54814.0,130.3666,132.2673,129.67,131.6105,54814.0
2024-11-21 10:00:00,132.64,133.73,131.98,132.83,65422.0,131.9986,133.0834,131.3418,132.1877,65422.0
2024-11-21 10:30:00,132.93,133.62,132.74,133.57,75542.0,132.2872,132.9739,132.0982,132.9242,75542.0
2024-11-21 11:00:00,133.58,133.72,133.06,133.58,31952.0,132.9341,133.0734,132.4166,132.9341,31952.0
2024-11-21 11:30:00,133.55,133.55,132.72,133.04,46570.0,132.9042,132.9042,132.0783,132.3967,46570.0
2024-11-21 12:00:00,133.06,133.57,133.01,133.46,38956.0,132.4166,132.9242,132.3669,132.8147,38956.0
2024-11-21 12:30:00,133.46,133.64,132.84,133.08,34403.0,132.8147,132.9938,132.1977,132.4365,34403.0
2024-11-21 13:00:00,133.08,133.54,133.08,133.52,28452.0,132.4365,132.8943,132.4365,132.8744,28452.0
2024-11-21 13:30:00,133.44,133.53,133.19,133.31,22747.0,132.7948,132.8843,132.546,132.6654,22747.0
2024-11-21 14:00:00,133.25,133.98,133.15,133.81,38940.0,132.6057,133.3322,132.5062,133.163,38940.0
2024-11-21 14:30:00,133.87,134.0,133.63,133.84,28362.0,133.2227,133.3521,132.9839,133.1928,28362.0
2024-11-21 15:00:00,133.84,134.51,133.83,134.12,43477.0,133.1928,133.8596,133.1829,133.4715,43477.0
2024-11-21 15:30:00,134.14,134.16,133.2,133.28,136022.0,133.4914,133.5113,132.5559,132.6356,136022.0
2024-11-22 09:30:00,134.1,135.43,132.17,132.63,51221.0,133.4516,134.7752,131.5309,131.9887,51221.0
2024-11-22 10:00:00,132.65,132.99,131.9,132.01,26290.0,132.0086,132.347,131.2622,131.3717,26290.0
2024-11-22 10:30:00,132.24,132.47,131.93,132.41,45345.0,131.6006,131.8295,131.2921,131.7698,45345.0
2024-11-22 11:00:00,132.43,133.51,132.14,133.31,42777.0,131.7897,132.8644,131.5011,132.6654,42777.0
2024-11-22 11:30:00,133.26,133.54,132.84,133.45,23815.0,132.6157,132.8943,132.1977,132.8047,23815.0
2024-11-22 12:00:00,133.36,133.46,132.76,132.95,36177.0,132.7152,132.8147,132.1181,132.3071,36177.0
2024-11-22 12:30:00,133.03,133.04,132.67,132.82,13883.0,132.3868,132.3967,132.0285,132.1778,13883.0
2024-11-22 13:00:00,132.84,133.13,132.62,132.62,27207.0,132.1977,132.4863,131.9787,131.9787,27207.0
2024-11-22 13:30:00,132.63,132.7,131.81,132.28,41609.0,131.9887,132.0584,131.1727,131.6404,41609.0
2024-11-22 14:00:00,132.22,132.65,132.21,132.48,22664.0,131.5807,132.0086,131.5707,131.8394,22664.0
2024-11-22 14:30:00,132.44,132.6,132.12,132.14,22916.0,131.7996,131.9588,131.4812,131.5011,22916.0
2024-11-22 15:00:00,132.14,132.3,131.77,132.3,47765.0,131.5011,131.6603,131.1329,131.6603,47765.0
2024-11-22 15:30:00,132.31,133.02,132.27,132.88,119618.0,131.6702,132.3768,131.6304,132.2375,119618.0
2024-11-25 09:30:00,133.5,133.99,132.45,133.34,56554.0,132.8545,133.3421,131.8096,132.6953,56554.0
2024-11-25 10:00:00,133.23,133.63,133.0,133.25,32357.0,132.5858,132.9839,132.3569,132.6057,32357.0
2024-11-25 10:30:00,133.2,133.33,130.82,131.17,34180.0,132.5559,132.6853,130.1874,130.5358,34180.0
2024-11-25 11:00:00,131.26,131.26,130.45,130.61,15515.0,130.6253,130.6253,129.8192,129.9785,15515.0
2024-11-25 11:30:00,130.66,131.07,130.5,130.92,24615.0,130.0282,130.4362,129.869,130.287,24615.0
2024-11-25 12:00:00,130.96,131.02,129.58,129.83,30924.0,130.3268,130.3865,128.9534,129.2022,30924.0
2024-11-25 12:30:00,129.85,130.46,129.85,130.33,18481.0,129.2221,129.8292,129.2221,129.6998,18481.0
2024-11-25 13:00:00,130.38,130.9,130.38,130.61,10428.0,129.7496,130.2671,129.7496,129.9785,10428.0
2024-11-25 13:30:00,130.57,130.85,130.48,130.71,20366.0,129.9387,130.2173,129.8491,130.078,20366.0
2024-11-25 14:00:00,130.71,131.0,130.68,130.88,18183.0,130.078,130.3666,130.0481,130.2472,18183.0
2024-11-25 14:30:00,130.88,130.93,130.6,130.81,23857.0,130.2472,130.2969,129.9685,130.1775,23857.0
2024-11-25 15:00:00,130.81,130.97,130.43,130.89,23813.0,130.1775,130.3367,129.7993,130.2571,23813.0
2024-11-25 15:30:00,130.87,130.95,130.0,130.41,110962.0,130.2372,130.3168,129.3714,129.7794,110962.0
2024-11-26 09:30:00,130.99,132.03,129.88,131.29,48075.0,130.3566,131.3916,129.252,130.6552,48075.0
2024-11-26 10:00:00,131.18,131.84,131.01,131.61,17496.0,130.5457,131.2025,130.3765,130.9736,17496.0
2024-11-26 10:30:00,131.59,132.21,131.33,132.21,4091.0,130.9537,131.5707,130.695,131.5707,4091.0
2024-11-26 11:00:00,132.19,132.41,131.41,132.41,13465.0,131.5508,131.7698,130.7746,131.7698,13465.0
2024-11-26 11:30:00,132.37,132.87,132.37,132.66,12245.0,131.73,132.2275,131.73,132.0186,12245.0
2024-11-26 12:00:00,132.52,132.93,132.34,132.89,8808.0,131.8792,132.2872,131.7001,132.2474,8808.0
2024-11-26 12:30:00,132.97,133.39,132.93,133.27,10350.0,132.3271,132.745,132.2872,132.6256,10350.0
2024-11-26 13:00:00,133.24,133.28,132.42,132.55,5648.0,132.5957,132.6356,131.7797,131.9091,5648.0
2024-11-26 13:30:00,132.54,132.67,132.5,132.57,11045.0,131.8991,132.0285,131.8593,131.929,11045.0
2024-11-26 14:00:00,132.59,132.59,132.08,132.17,9547.0,131.9489,131.9489,131.4414,131.5309,9547.0
2024-11-26 14:30:00,132.18,132.27,132.03,132.27,8972.0,131.5409,131.6304,131.3916,131.6304,8972.0
2024-11-26 15:00:00,132.29,132.73,132.1,132.72,20613.0,131.6503,132.0882,131.4613,132.0783,20613.0
2024-11-26 15:30:00,132.68,132.86,132.33,132.35,68159.0,132.0385,132.2176,131.6901,131.7101,68159.0
2024-11-27 09:30:00,133.98,134.16,132.08,132.38,35649.0,133.3322,133.5113,131.4414,131.7399,35649.0
2024-11-27 10:00:00,132.21,132.24,130.73,130.86,21051.0,131.5707,131.6006,130.0979,130.2273,21051.0
2024-11-27 10:30:00,130.86,130.87,130.17,130.53,18680.0,130.2273,130.2372,129.5406,129.8989,18680.0
2024-11-27 11:00:00,130.43,130.53,129.58,129.62,23346.0,129.7993,129.8989,128.9534,128.9933,23346.0
2024-11-27 11:30:00,129.63,130.13,129.33,130.01,22176.0,129.0032,129.5008,128.7047,129.3814,22176.0
2024-11-27 12:00:00,130.09,130.43,129.75,130.35,16540.0,129.461,129.7993,129.1226,129.7197,16540.0
2024-11-27 12:30:00,130.37,130.37,130.08,130.24,3471.0,129.7396,129.7396,129.451,129.6103,3471.0
2024-11-27 13:00:00,130.24,130.35,129.91,130.23,9915.0,129.6103,129.7197,129.2818,129.6003,9915.0
2024-11-27 13:30:00,130.16,130.37,130.15,130.28,6064.0,129.5306,129.7396,129.5207,129.6501,6064.0
2024-11-27 14:00:00,130.27,130.36,130.06,130.11,4316.0,129.6401,129.7297,129.4311,129.4809,4316.0
2024-11-27 14:30:00,130.05,130.14,129.46,130.1,13077.0,129.4212,129.5107,128.834,129.4709,13077.0
2024-11-27 15:00:00,130.17,130.17,129.85,130.06,10172.0,129.5406,129.5406,129.2221,129.4311,10172.0
2024-11-27 15:30:00,130.06,130.66,129.99,130.54,49713.0,129.4311,130.0282,129.3615,129.9088,49713.0
2024-11-29 09:30:00,132.02,132.32,131.05,131.37,15585.0,131.3816,131.6802,130.4163,130.7348,15585.0
2024-11-29 10:00:00,131.26,131.58,131.13,131.23,13515.0,130.6253,130.9438,130.4959,130.5955,13515.0
2024-11-29 10:30:00,131.33,131.53,130.94,131.33,6141.0,130.695,130.894,130.3069,130.695,6141.0
2024-11-29 11:00:00,131.19,131.3,130.57,130.72,7353.0,130.5557,130.6651,129.9387,130.0879,7353.0
2024-11-29 11:30:00,130.71,130.84,130.6,130.64,5847.0,130.078,130.2074,129.9685,130.0083,5847.0
2024-11-29 12:00:00,130.6,130.91,130.55,130.74,10987.0,129.9685,130.277,129.9188,130.1078,10987.0
2024-11-29 12:30:00,130.86,131.47,130.8,130.93,53283.0,130.2273,130.8343,130.1675,130.2969,53283.0
2024-12-02 09:30:00,131.55,131.55,129.3,129.41,55401.0,130.9139,130.9139,128.6748,128.7843,55401.0
2024-12-02 10:00:00,129.52,130.13,128.68,129.64,12102.0,128.8937,129.5008,128.0578,129.0132,12102.0
2024-12-02 10:30:00,129.68,129.76,129.35,129.56,13100.0,129.053,129.1326,128.7246,128.9335,13100.0
2024-12-02 11:00:00,129.56,129.7,129.24,129.63,15650.0,128.9335,129.0729,128.6151,129.0032,15650.0
2024-12-02 11:30:00,129.59,130.2,129.58,129.87,8397.0,128.9634,129.5704,128.9534,129.242,8397.0
2024-12-02 12:00:00,129.85,129.92,129.49,129.72,4112.0,129.2221,129.2918,128.8639,129.0928,4112.0
2024-12-02 12:30:00,129.7,130.04,129.62,129.81,14600.0,129.0729,129.4112,128.9933,129.1823,14600.0
2024-12-02 13:00:00,129.9,129.9,129.4,129.65,9559.0,129.2719,129.2719,128.7743,129.0231,9559.0
2024-12-02 13:30:00,129.61,129.91,129.61,129.91,4063.0,128.9833,129.2818,128.9833,129.2818,4063.0
2024-12-02 14:00:00,129.84,129.84,129.19,129.45,4834.0,129.2122,129.2122,128.5653,128.8241,4834.0
2024-12-02 14:30:00,129.47,129.76,129.4,129.59,8684.0,128.844,129.1326,128.7743,128.9634,8684.0
2024-12-02 15:00:00,129.58,129.75,129.49,129.68,10488.0,128.9534,129.1226,128.8639,129.053,10488.0
2024-12-02 15:30:00,129.54,129.8,129.03,129.11,46543.0,128.9136,129.1724,128.4061,128.4857,46543.0
2024-12-03 09:30:00,129.15,130.38,128.52,129.47,20617.0,128.5255,129.7496,127.8986,128.844,20617.0
2024-12-03 10:00:00,129.41,129.65,129.27,129.57,9805.0,128.7843,129.0231,128.6449,128.9435,9805.0
2024-12-03 10:30:00,129.38,129.61,128.62,128.63,7869.0,128.7544,128.9833,127.9981,128.008,7869.0
2024-12-03 11:00:00,128.67,128.75,128.26,128.53,8391.0,128.0478,128.1275,127.6398,127.9085,8391.0
2024-12-03 11:30:00,128.47,128.7,128.27,128.4,10188.0,127.8488,128.0777,127.6498,127.7791,10188.0
2024-12-03 12:00:00,128.3,128.74,128.05,128.74,10457.0,127.6796,128.1175,127.4308,128.1175,10457.0
2024-12-03 12:30:00,128.84,128.95,128.74,128.85,4968.0,128.217,128.3265,128.1175,128.227,4968.0
2024-12-03 13:00:00,128.9,129.0,128.62,128.82,9382.0,128.2767,128.3762,127.9981,128.1971,9382.0
2024-12-03 13:30:00,128.82,128.91,128.58,128.62,7754.0,128.1971,128.2867,127.9583,127.9981,7754.0
2024-12-03 14:00:00,128.66,129.41,128.64,128.96,44270.0,128.0379,128.7843,128.018,128.3364,44270.0
2024-12-03 14:30:00,129.04,129.43,129.03,129.41,16052.0,128.4161,128.8042,128.4061,128.7843,16052.0
2024-12-03 15:00:00,129.47,129.94,129.29,129.44,27630.0,128.844,129.3117,128.6648,128.8141,27630.0
2024-12-03 15:30:00,129.41,129.56,129.14,129.26,75991.0,128.7843,128.9335,128.5156,128.635,75991.0
2024-12-04 09:30:00,129.38,129.95,128.78,129.68,45278.0,128.7544,129.3217,128.1573,129.053,45278.0
2024-12-04 10:00:00,129.69,130.74,129.68,129.94,17974.0,129.0629,130.1078,129.053,129.3117,17974.0
2024-12-04 10:30:00,130.04,130.23,129.69,129.87,10711.0,129.4112,129.6003,129.0629,129.242,10711.0
2024-12-04 11:00:00,129.92,130.1,129.79,129.94,9131.0,129.2918,129.4709,129.1624,129.3117,9131.0
2024-12-04 11:30:00,130.0,130.23,129.93,129.99,20378.0,129.3714,129.6003,129.3018,129.3615,20378.0
2024-12-04 12:00:00,130.0,130.66,129.98,130.44,104266.0,129.3714,130.0282,129.3515,129.8093,104266.0
2024-12-04 12:30:00,130.31,130.63,130.23,130.47,15213.0,129.6799,129.9984,129.6003,129.8391,15213.0
2024-12-04 13:00:00,130.47,130.6,130.12,130.14,22580.0,129.8391,129.9685,129.4908,129.5107,22580.0
2024-12-04 13:30:00,130.1,130.76,130.02,130.62,24441.0,129.4709,130.1277,129.3913,129.9884,24441.0
2024-12-04 14:00:00,130.54,131.0,130.4,130.92,39100.0,129.9088,130.3666,129.7695,130.287,39100.0
2024-12-04 14:30:00,130.84,131.19,130.62,130.65,31080.0,130.2074,130.5557,129.9884,130.0183,31080.0
2024-12-04 15:00:00,130.68,130.95,130.46,130.77,35119.0,130.0481,130.3168,129.8292,130.1377,35119.0
2024-12-04 15:30:00,130.77,130.83,130.34,130.5,131934.0,130.1377,130.1974,129.7098,129.869,131934.0
2024-12-05 09:30:00,130.0,130.2,128.81,129.3,80317.0,129.3714,129.5704,128.1872,128.6748,80317.0
2024-12-05 10:00:00,129.24,129.3,127.78,127.88,15846.0,128.6151,128.6748,127.1621,127.2617,15846.0
2024-12-05 10:30:00,127.88,128.44,127.76,128.13,25797.0,127.2617,127.819,127.1422,127.5105,25797.0
2024-12-05 11:00:00,128.28,128.44,127.95,128.4,16884.0,127.6597,127.819,127.3313,127.7791,16884.0
2024-12-05 11:30:00,128.26,129.41,128.04,129.3,63114.0,127.6398,128.7843,127.4209,128.6748,63114.0
2024-12-05 12:00:00,129.3,129.3,128.79,128.9,9850.0,128.6748,128.6748,128.1673,128.2767,9850.0
2024-12-05 12:30:00,128.83,129.05,128.49,128.84,14659.0,128.2071,128.426,127.8687,128.217,14659.0
2024-12-05 13:00:00,128.83,129.0,128.68,128.79,12813.0,128.2071,128.3762,128.0578,128.1673,12813.0
2024-12-05 13:30:00,128.75,128.75,128.28,128.36,9223.0,128.1275,128.1275,127.6597,127.7393,9223.0
2024-12-05 14:00:00,128.31,128.45,128.02,128.28,13676.0,127.6896,127.8289,127.401,127.6597,13676.0
2024-12-05 14:30:00,128.27,128.51,128.16,128.35,11721.0,127.6498,127.8886,127.5403,127.7294,11721.0
2024-12-05 15:00:00,128.28,128.44,128.13,128.2,16593.0,127.6597,127.819,127.5105,127.5801,16593.0
2024-12-05 15:30:00,128.19,128.44,127.94,127.99,66711.0,127.5702,127.819,127.3214,127.3711,66711.0
2024-12-06 09:30:00,128.2,128.5,127.08,127.29,24498.0,127.5801,127.8787,126.4655,126.6745,24498.0
2024-12-06 10:00:00,127.23,127.84,127.23,127.6,10550.0,126.6148,127.2219,126.6148,126.983,10550.0
2024-12-06 10:30:00,127.6,127.85,127.32,127.32,11938.0,126.983,127.2318,126.7044,126.7044,11938.0
2024-12-06 11:00:00,127.33,127.34,126.49,126.58,13116.0,126.7143,126.7243,125.8784,125.9679,13116.0
2024-12-06 11:30:00,126.64,126.7,126.26,126.55,28872.0,126.0277,126.0874,125.6495,125.9381,28872.0
2024-12-06 12:00:00,126.57,126.7,126.21,126.32,24952.0,125.958,126.0874,125.5997,125.7092,24952.0
2024-12-06 12:30:00,126.28,126.33,125.88,125.97,15579.0,125.6694,125.7192,125.2713,125.3609,15579.0
2024-12-06 13:00:00,125.87,126.28,125.77,125.79,16720.0,125.2614,125.6694,125.1619,125.1818,16720.0
2024-12-06 13:30:00,125.74,125.91,125.59,125.72,23089.0,125.132,125.3012,124.9827,125.1121,23089.0
2024-12-06 14:00:00,125.73,125.76,125.41,125.49,17280.0,125.1221,125.1519,124.8036,124.8832,17280.0
2024-12-06 14:30:00,125.45,125.78,125.37,125.39,28586.0,124.8434,125.1718,124.7638,124.7837,28586.0
2024-12-06 15:00:00,125.42,126.04,125.34,125.97,27566.0,124.8136,125.4306,124.7339,125.3609,27566.0
2024-12-06 15:30:00,125.99,126.4,125.83,126.03,186760.0,125.3808,125.7888,125.2216,125.4206,186760.0
2024-12-09 09:30:00,126.0,126.0,123.66,124.13,40981.0,125.3908,125.3908,123.0621,123.5298,40981.0
2024-12-09 10:00:00,124.13,124.17,122.12,122.13,40791.0,123.5298,123.5696,121.5295,121.5395,40791.0
2024-12-09 10:30:00,122.24,122.56,121.59,122.02,25964.0,121.6489,121.9674,121.0021,121.43,25964.0
2024-12-09 11:00:00,121.92,122.49,121.53,122.28,13668.0,121.3305,121.8977,120.9424,121.6887,13668.0
2024-12-09 11:30:00,122.31,122.63,122.03,122.35,20879.0,121.7186,122.037,121.44,121.7584,20879.0
2024-12-09 12:00:00,122.2,122.2,121.76,122.03,7986.0,121.6091,121.6091,121.1713,121.44,7986.0
2024-12-09 12:30:00,122.03,122.07,121.77,121.77,13678.0,121.44,121.4798,121.1812,121.1812,13678.0
2024-12-09 13:00:00,121.75,121.79,121.27,121.27,24848.0,121.1613,121.2011,120.6836,120.6836,24848.0
2024-12-09 13:30:00,121.31,122.13,121.3,122.01,26954.0,120.7234,121.5395,120.7135,121.42,26954.0
2024-12-09 14:00:00,121.95,122.41,121.92,122.21,16407.0,121.3603,121.8181,121.3305,121.6191,16407.0
2024-12-09 14:30:00,122.22,122.24,121.88,122.08,17573.0,121.629,121.6489,121.2907,121.4897,17573.0
2024-12-09 15:00:00,122.1,122.21,121.81,121.87,20912.0,121.5096,121.6191,121.221,121.2807,20912.0
2024-12-09 15:30:00,121.95,122.35,121.9,122.25,140671.0,121.3603,121.7584,121.3106,121.6589,140671.0
2024-12-10 09:30:00,122.21,122.8,121.26,121.49,25612.0,121.6191,122.2062,120.6737,120.9026,25612.0
2024-12-10 10:00:00,121.71,122.04,121.4,121.48,24384.0,121.1215,121.4499,120.813,120.8926,24384.0
2024-12-10 10:30:00,121.43,122.45,121.4,122.11,54497.0,120.8429,121.8579,120.813,121.5196,54497.0
2024-12-10 11:00:00,122.12,122.37,121.72,122.16,13745.0,121.5295,121.7783,121.1314,121.5693,13745.0
2024-12-10 11:30:00,122.1,122.28,121.78,122.2,32444.0,121.5096,121.6887,121.1912,121.6091,32444.0
2024-12-10 12:00:00,122.2,122.21,121.65,121.8,20033.0,121.6091,121.6191,121.0618,121.2111,20033.0
2024-12-10 12:30:00,121.78,122.58,121.78,122.29,23496.0,121.1912,121.9873,121.1912,121.6987,23496.0
2024-12-10 13:00:00,122.31,122.43,122.02,122.11,21477.0,121.7186,121.838,121.43,121.5196,21477.0
2024-12-10 13:30:00,122.2,122.25,121.95,122.11,10507.0,121.6091,121.6589,121.3603,121.5196,10507.0
2024-12-10 14:00:00,122.1,122.26,122.06,122.25,21080.0,121.5096,121.6688,121.4698,121.6589,21080.0
2024-12-10 14:30:00,122.2,122.55,122.07,122.41,28733.0,121.6091,121.9574,121.4798,121.8181,28733.0
2024-12-10 15:00:00,122.43,122.43,121.79,121.79,20042.0,121.838,121.838,121.2011,121.2011,20042.0
2024-12-10 15:30:00,121.79,122.19,121.66,122.12,88170.0,121.2011,121.5992,121.0717,121.5295,88170.0
2024-12-11 09:30:00,124.34,124.86,122.31,122.9,51465.0,123.7388,124.2563,121.7186,122.3057,51465.0
2024-12-11 10:00:00,122.93,123.02,122.1,122.42,25395.0,122.3356,122.4252,121.5096,121.8281,25395.0
2024-12-11 10:30:00,122.47,123.23,122.17,123.11,33978.0,121.8778,122.6341,121.5793,122.5147,33978.0
2024-12-11 11:00:00,123.23,123.23,122.44,123.02,15618.0,122.6341,122.6341,121.848,122.4252,15618.0
2024-12-11 11:30:00,123.04,123.41,122.7,123.25,28825.0,122.4451,122.8133,122.1067,122.6541,28825.0
2024-12-11 12:00:00,123.23,123.27,122.9,122.95,32550.0,122.6341,122.674,122.3057,122.3555,32550.0
2024-12-11 12:30:00,122.95,123.11,122.85,122.92,23225.0,122.3555,122.5147,122.256,122.3256,23225.0
2024-12-11 13:00:00,122.94,123.05,122.5,122.73,9301.0,122.3456,122.455,121.9077,122.1366,9301.0
2024-12-11 13:30:00,122.72,122.76,122.51,122.74,8428.0,122.1266,122.1664,121.9176,122.1465,8428.0
2024-12-11 14:00:00,122.79,123.35,122.78,123.28,19255.0,122.1963,122.7536,122.1863,122.6839,19255.0
2024-12-11 14:30:00,123.24,123.28,122.71,122.95,10467.0,122.6441,122.6839,122.1167,122.3555,10467.0
2024-12-11 15:00:00,122.98,123.07,122.84,122.9,17444.0,122.3854,122.4749,122.246,122.3057,17444.0
2024-12-11 15:30:00,122.9,123.06,122.57,122.87,92869.0,122.3057,122.465,121.9773,122.2759,92869.0
2024-12-12 09:30:00,124.3,124.54,123.0,123.41,53435.0,123.699,123.9378,122.4053,122.8133,53435.0
2024-12-12 10:00:00,123.23,124.05,123.0,123.99,20585.0,122.6341,123.4502,122.4053,123.3905,20585.0
2024-12-12 10:30:00,124.06,124.12,123.0,123.44,12916.0,123.4601,123.5198,122.4053,122.8431,12916.0
2024-12-12 11:00:00,123.43,123.67,123.0,123.17,25179.0,122.8332,123.072,122.4053,122.5744,25179.0
2024-12-12 11:30:00,123.22,123.55,123.03,123.31,15833.0,122.6242,122.9526,122.4351,122.7138,15833.0
2024-12-12 12:00:00,123.29,124.03,123.28,124.03,28828.0,122.6939,123.4303,122.6839,123.4303,28828.0
2024-12-12 12:30:00,123.95,124.15,123.95,124.12,8703.0,123.3507,123.5497,123.3507,123.5198,8703.0
2024-12-12 13:00:00,124.08,124.33,124.03,124.19,7322.0,123.48,123.7288,123.4303,123.5895,7322.0
2024-12-12 13:30:00,124.23,124.39,123.81,123.85,18908.0,123.6293,123.7885,123.2113,123.2512,18908.0
2024-12-12 14:00:00,123.86,123.97,123.5,123.7,12729.0,123.2611,123.3706,122.9028,123.1019,12729.0
2024-12-12 14:30:00,123.63,123.93,123.48,123.61,11513.0,123.0322,123.3308,122.8829,123.0123,11513.0
2024-12-12 15:00:00,123.6,123.72,123.3,123.3,14797.0,123.0024,123.1218,122.7038,122.7038,14797.0
2024-12-12 15:30:00,123.28,123.4,122.55,122.65,80414.0,122.6839,122.8033,121.9574,122.057,80414.0
2024-12-13 09:30:00,122.34,123.8,122.33,122.64,31486.0,121.7485,123.2014,121.7385,122.047,31486.0
2024-12-13 10:00:00,122.68,122.75,121.94,122.3,23063.0,122.0868,122.1565,121.3504,121.7086,23063.0
2024-12-13 10:30:00,122.23,122.5,121.5,122.03,21122.0,121.639,121.9077,120.9125,121.44,21122.0
2024-12-13 11:00:00,121.94,121.95,121.54,121.82,18371.0,121.3504,121.3603,120.9523,121.231,18371.0
2024-12-13 11:30:00,121.81,121.94,121.52,121.55,10693.0,121.221,121.3504,120.9324,120.9623,10693.0
2024-12-13 12:00:00,121.63,121.64,121.06,121.38,18576.0,121.0419,121.0518,120.4746,120.7931,18576.0
2024-12-13 12:30:00,121.34,121.36,121.12,121.3,7110.0,120.7533,120.7732,120.5344,120.7135,7110.0
2024-12-13 13:00:00,121.34,121.41,121.18,121.36,9489.0,120.7533,120.8229,120.5941,120.7732,9489.0
2024-12-13 13:30:00,121.34,121.38,120.96,121.0,10005.0,120.7533,120.7931,120.3751,120.4149,10005.0
2024-12-13 14:00:00,120.94,120.97,120.4,120.42,27611.0,120.3552,120.3851,119.8178,119.8377,27611.0
2024-12-13 14:30:00,120.42,120.9,120.38,120.7,23269.0,119.8377,120.3154,119.7979,120.1164,23269.0
2024-12-13 15:00:00,120.71,120.83,120.5,120.58,26833.0,120.1263,120.2458,119.9173,119.997,26833.0
2024-12-13 15:30:00,120.58,120.94,120.41,120.91,88290.0,119.997,120.3552,119.8278,120.3254,88290.0
2024-12-16 09:30:00,120.75,121.2,119.31,120.86,55654.0,120.1661,120.614,118.7331,120.2756,55654.0
2024-12-16 10:00:00,121.11,121.47,120.72,121.23,18799.0,120.5244,120.8827,120.1363,120.6438,18799.0
2024-12-16 10:30:00,121.22,122.0,121.22,121.71,15497.0,120.6339,121.4101,120.6339,121.1215,15497.0
2024-12-16 11:00:00,121.83,121.86,121.59,121.6,14595.0,121.2409,121.2708,121.0021,121.012,14595.0
2024-12-16 11:30:00,121.71,122.29,121.63,122.08,11455.0,121.1215,121.6987,121.0419,121.4897,11455.0
2024-12-16 12:00:00,122.16,122.4,121.94,122.26,16750.0,121.5693,121.8082,121.3504,121.6688,16750.0
2024-12-16 12:30:00,122.2,122.37,122.06,122.27,7023.0,121.6091,121.7783,121.4698,121.6788,7023.0
2024-12-16 13:00:00,122.38,122.89,122.22,122.3,25104.0,121.7883,122.2958,121.629,121.7086,25104.0
2024-12-16 13:30:00,122.33,122.49,122.12,122.3,12485.0,121.7385,121.8977,121.5295,121.7086,12485.0
2024-12-16 14:00:00,122.3,122.62,122.3,122.32,11332.0,121.7086,122.0271,121.7086,121.7285,11332.0
2024-12-16 14:30:00,122.42,122.77,122.33,122.65,17148.0,121.8281,122.1764,121.7385,122.057,17148.0
2024-12-16 15:00:00,122.67,122.67,122.2,122.23,25077.0,122.0769,122.0769,121.6091,121.639,25077.0
2024-12-16 15:30:00,122.27,122.29,121.76,121.85,78787.0,121.6788,121.6987,121.1713,121.2608,78787.0
2024-12-17 09:30:00,120.62,120.94,119.19,120.08,30442.0,120.0368,120.3552,118.6137,119.4994,30442.0
2024-12-17 10:00:00,120.06,120.06,117.83,117.85,26352.0,119.4795,119.4795,117.2603,117.2802,26352.0
2024-12-17 10:30:00,117.85,118.15,117.15,117.75,66755.0,117.2802,117.5787,116.5835,117.1806,66755.0
2024-12-17 11:00:00,117.63,118.06,117.3,117.8,42000.0,117.0612,117.4891,116.7328,117.2304,42000.0
2024-12-17 11:30:00,117.72,118.31,117.31,118.29,51809.0,117.1508,117.7379,116.7428,117.718,51809.0
2024-12-17 12:00:00,118.37,118.69,117.68,118.25,52299.0,117.7976,118.1161,117.111,117.6782,52299.0
2024-12-17 12:30:00,118.37,118.41,117.96,118.11,10405.0,117.7976,117.8375,117.3896,117.5389,10405.0
2024-12-17 13:00:00,118.11,118.2,117.7,117.72,12478.0,117.5389,117.6285,117.1309,117.1508,12478.0
2024-12-17 13:30:00,117.72,118.14,117.72,118.14,5970.0,117.1508,117.5688,117.1508,117.5688,5970.0
2024-12-17 14:00:00,118.13,118.14,117.65,117.71,9857.0,117.5588,117.5688,117.0811,117.1408,9857.0
2024-12-17 14:30:00,117.69,117.83,117.38,117.57,21589.0,117.1209,117.2603,116.8124,117.0015,21589.0
2024-12-17 15:00:00,117.55,117.55,117.14,117.52,22076.0,116.9816,116.9816,116.5736,116.9518,22076.0
2024-12-17 15:30:00,117.5,118.43,117.37,118.07,101580.0,116.9319,117.8574,116.8025,117.4991,101580.0
2024-12-18 09:30:00,118.3,119.11,118.11,118.29,30928.0,117.728,118.5341,117.5389,117.718,30928.0
2024-12-18 10:00:00,118.29,118.49,118.02,118.45,11051.0,117.718,117.9171,117.4493,117.8773,11051.0
2024-12-18 10:30:00,118.48,118.85,118.31,118.5,18589.0,117.9071,118.2753,117.7379,117.927,18589.0
2024-12-18 11:00:00,118.5,118.58,117.39,117.39,18317.0,117.927,118.0066,116.8224,116.8224,18317.0
2024-12-18 11:30:00,117.38,117.58,117.21,117.32,31212.0,116.8124,117.0115,116.6433,116.7527,31212.0
2024-12-18 12:00:00,117.21,117.49,117.07,117.24,16383.0,116.6433,116.9219,116.5039,116.6731,16383.0
2024-12-18 12:30:00,117.18,117.34,116.94,117.2,20339.0,116.6134,116.7726,116.3746,116.6333,20339.0
2024-12-18 13:00:00,117.19,117.5,117.15,117.24,17071.0,116.6234,116.9319,116.5835,116.6731,17071.0
2024-12-18 13:30:00,117.2,117.46,117.2,117.25,19181.0,116.6333,116.892,116.6333,116.6831,19181.0
2024-12-18 14:00:00,117.32,117.36,115.62,115.78,27812.0,116.7527,116.7925,115.0609,115.2202,27812.0
2024-12-18 14:30:00,115.77,116.05,115.17,115.18,24808.0,115.2102,115.4889,114.6131,114.6231,24808.0
2024-12-18 15:00:00,115.26,115.41,113.86,114.42,124281.0,114.7027,114.852,113.3095,113.8667,124281.0
2024-12-18 15:30:00,114.42,115.0,113.43,113.72,159736.0,113.8667,114.4439,112.8815,113.1701,159736.0
2024-12-19 09:30:00,114.95,115.24,113.86,113.94,93238.0,114.3942,114.6828,113.3095,113.3891,93238.0
2024-12-19 10:00:00,113.94,114.03,112.63,112.78,131947.0,113.3891,113.4786,112.0854,112.2347,131947.0
2024-12-19 10:30:00,112.89,113.67,112.82,113.31,30499.0,112.3441,113.1204,112.2745,112.7621,30499.0
2024-12-19 11:00:00,113.2,113.5,112.64,113.35,21753.0,112.6526,112.9512,112.0954,112.8019,21753.0
2024-12-19 11:30:00,113.21,113.77,113.07,113.17,41314.0,112.6626,113.2199,112.5233,112.6228,41314.0
2024-12-19 12:00:00,113.17,113.4,112.91,112.93,32942.0,112.6228,112.8517,112.364,112.384,32942.0
2024-12-19 12:30:00,112.98,113.11,112.82,112.96,15260.0,112.4337,112.5631,112.2745,112.4138,15260.0
2024-12-19 13:00:00,112.93,113.01,112.75,113.01,14516.0,112.384,112.4636,112.2048,112.4636,14516.0
2024-12-19 13:30:00,112.89,113.64,112.88,113.61,30345.0,112.3441,113.0905,112.3342,113.0607,30345.0
2024-12-19 14:00:00,113.63,113.63,113.06,113.3,46158.0,113.0806,113.0806,112.5133,112.7522,46158.0
2024-12-19 14:30:00,113.2,113.43,113.14,113.19,30560.0,112.6526,112.8815,112.5929,112.6427,30560.0
2024-12-19 15:00:00,113.22,113.41,112.87,113.18,25289.0,112.6725,112.8616,112.3242,112.6327,25289.0
2024-12-19 15:30:00,113.24,113.24,112.65,112.96,121256.0,112.6925,112.6925,112.1053,112.4138,121256.0
2024-12-20 09:30:00,112.0,112.96,111.22,112.31,72412.0,111.4584,112.4138,110.6822,111.7669,72412.0
2024-12-20 10:00:00,112.21,113.32,112.01,113.15,64502.0,111.6674,112.7721,111.4684,112.6029,64502.0
2024-12-20 10:30:00,113.16,114.03,113.15,113.8,36464.0,112.6128,113.4786,112.6029,113.2497,36464.0
2024-12-20 11:00:00,113.83,114.17,113.78,113.91,31773.0,113.2796,113.618,113.2298,113.3592,31773.0
2024-12-20 11:30:00,113.92,114.19,113.65,113.97,57189.0,113.3692,113.6379,113.1005,113.4189,57189.0
2024-12-20 12:00:00,113.92,114.01,113.59,113.62,13434.0,113.3692,113.4587,113.0408,113.0706,13434.0
2024-12-20 12:30:00,113.61,114.12,113.36,113.93,60936.0,113.0607,113.5682,112.8119,113.3791,60936.0
2024-12-20 13:00:00,113.98,113.98,113.01,113.01,10498.0,113.4289,113.4289,112.4636,112.4636,10498.0
2024-12-20 13:30:00,113.09,113.23,112.96,113.09,28038.0,112.5432,112.6825,112.4138,112.5432,28038.0
2024-12-20 14:00:00,113.02,113.26,112.94,113.26,30574.0,112.4735,112.7124,112.3939,112.7124,30574.0
2024-12-20 14:30:00,113.23,113.38,112.78,113.17,31318.0,112.6825,112.8318,112.2347,112.6228,31318.0
2024-12-20 15:00:00,113.26,113.49,112.95,113.32,42702.0,112.7124,112.9412,112.4039,112.7721,42702.0
2024-12-20 15:30:00,113.34,113.55,112.95,113.23,161167.0,112.792,113.001,112.4039,112.6825,161167.0
2024-12-23 09:30:00,113.04,113.6,112.0,112.0,65440.0,112.4934,113.0507,111.4584,111.4584,65440.0
2024-12-23 10:00:00,112.25,112.74,111.51,111.71,23084.0,111.7072,112.1949,110.9708,111.1699,23084.0
2024-12-23 10:30:00,111.7,111.8,111.27,111.47,22345.0,111.1599,111.2594,110.732,110.931,22345.0
2024-12-23 11:00:00,111.48,111.64,111.28,111.5,21886.0,110.941,111.1002,110.7419,110.9609,21886.0
2024-12-23 11:30:00,111.53,111.81,111.49,111.73,32053.0,110.9907,111.2694,110.9509,111.1898,32053.0
2024-12-23 12:00:00,111.78,111.8,111.17,111.63,67536.0,111.2395,111.2594,110.6325,111.0902,67536.0
2024-12-23 12:30:00,111.65,111.81,111.37,111.67,57534.0,111.1101,111.2694,110.8315,111.13,57534.0
2024-12-23 13:00:00,111.64,111.84,111.47,111.56,25846.0,111.1002,111.2992,110.931,111.0206,25846.0
2024-12-23 13:30:00,111.5,111.63,111.28,111.54,49747.0,110.9609,111.0902,110.7419,111.0007,49747.0
2024-12-23 14:00:00,111.57,111.65,111.19,111.23,29591.0,111.0305,111.1101,110.6524,110.6922,29591.0
2024-12-23 14:30:00,111.27,111.32,110.82,111.12,53529.0,110.732,110.7817,110.2842,110.5827,53529.0
2024-12-23 15:00:00,111.12,111.18,110.67,110.93,75172.0,110.5827,110.6424,110.1349,110.3936,75172.0
2024-12-23 15:30:00,110.9,111.91,110.73,111.88,268591.0,110.3638,111.3689,110.1946,111.339,268591.0
2024-12-24 09:30:00,111.56,111.56,110.67,111.38,29083.0,111.0206,111.0206,110.1349,110.8414,29083.0
2024-12-24 10:00:00,111.57,112.5,111.3,112.5,29507.0,111.0305,111.956,110.7618,111.956,29507.0
2024-12-24 10:30:00,112.54,112.59,112.14,112.36,10477.0,111.9958,112.0456,111.5978,111.8167,10477.0
2024-12-24 11:00:00,112.38,112.42,111.85,112.2,18043.0,111.8366,111.8764,111.3092,111.6575,18043.0
2024-12-24 11:30:00,112.17,112.72,112.1,112.59,29526.0,111.6276,112.175,111.558,112.0456,29526.0
2024-12-24 12:00:00,112.59,112.75,112.36,112.7,11571.0,112.0456,112.2048,111.8167,112.1551,11571.0
2024-12-24 12:30:00,112.69,113.06,112.44,113.0,50040.0,112.1451,112.5133,111.8963,112.4536,50040.0
2024-12-26 09:30:00,111.74,112.55,111.59,112.43,19750.0,111.1997,112.0058,111.0504,111.8864,19750.0
2024-12-26 10:00:00,112.42,113.01,112.33,112.88,39788.0,111.8764,112.4636,111.7869,112.3342,39788.0
2024-12-26 10:30:00,112.81,113.03,112.53,112.84,16723.0,112.2645,112.4835,111.9859,112.2944,16723.0
2024-12-26 11:00:00,112.91,113.68,112.81,113.35,16225.0,112.364,113.1303,112.2645,112.8019,16225.0
2024-12-26 11:30:00,113.34,113.42,113.19,113.29,13366.0,112.792,112.8716,112.6427,112.7422,13366.0
2024-12-26 12:00:00,113.22,113.4,113.1,113.1,8695.0,112.6725,112.8517,112.5531,112.5531,8695.0
2024-12-26 12:30:00,113.32,113.32,112.79,112.79,5611.0,112.7721,112.7721,112.2446,112.2446,5611.0
2024-12-26 13:00:00,112.92,113.0,112.83,112.95,3626.0,112.374,112.4536,112.2844,112.4039,3626.0
2024-12-26 13:30:00,113.06,113.19,112.94,113.19,11065.0,112.5133,112.6427,112.3939,112.6427,11065.0
2024-12-26 14:00:00,113.13,113.17,112.99,113.02,12704.0,112.583,112.6228,112.4437,112.4735,12704.0
2024-12-26 14:30:00,113.03,113.08,112.86,113.05,23199.0,112.4835,112.5332,112.3143,112.5034,23199.0
2024-12-26 15:00:00,113.01,113.25,112.98,113.15,8667.0,112.4636,112.7024,112.4337,112.6029,8667.0
2024-12-26 15:30:00,113.09,113.36,112.96,113.0,55333.0,112.5432,112.8119,112.4138,112.4536,55333.0
2024-12-27 09:30:00,111.83,113.77,111.83,113.13,19704.0,111.2893,113.2199,111.2893,112.583,19704.0
2024-12-27 10:00:00,113.11,113.11,112.04,112.05,14387.0,112.5631,112.5631,111.4983,111.5082,14387.0
2024-12-27 10:30:00,112.0,112.6,111.88,112.5,14842.0,111.4584,112.0555,111.339,111.956,14842.0
2024-12-27 11:00:00,112.54,112.54,112.11,112.42,17166.0,111.9958,111.9958,111.5679,111.8764,17166.0
2024-12-27 11:30:00,112.53,112.69,111.93,112.01,12639.0,111.9859,112.1451,111.3888,111.4684,12639.0
2024-12-27 12:00:00,112.11,112.11,111.77,112.04,23505.0,111.5679,111.5679,111.2296,111.4983,23505.0
2024-12-27 12:30:00,112.13,112.29,111.75,112.07,14842.0,111.5878,111.747,111.2097,111.5281,14842.0
2024-12-27 13:00:00,112.1,112.18,111.96,112.06,9609.0,111.558,111.6376,111.4186,111.5182,9609.0
2024-12-27 13:30:00,112.08,112.53,112.03,112.46,13458.0,111.5381,111.9859,111.4883,111.9162,13458.0
2024-12-27 14:00:00,112.45,112.63,112.33,112.38,12535.0,111.9063,112.0854,111.7869,111.8366,12535.0
2024-12-27 14:30:00,112.36,112.8,112.33,112.8,11390.0,111.8167,112.2546,111.7869,112.2546,11390.0
2024-12-27 15:00:00,112.83,112.83,112.35,112.45,14771.0,112.2844,112.2844,111.8068,111.9063,14771.0
2024-12-27 15:30:00,112.44,112.81,112.24,112.54,43355.0,111.8963,112.2645,111.6973,111.9958,43355.0
2024-12-30 09:30:00,111.24,111.69,110.59,111.04,19888.0,110.7021,111.1499,110.0553,110.5031,19888.0
2024-12-30 10:00:00,110.84,111.36,110.64,111.34,17767.0,110.3041,110.8215,110.105,110.8016,17767.0
2024-12-30 10:30:00,111.41,111.93,111.03,111.91,12205.0,110.8713,111.3888,110.4931,111.3689,12205.0
2024-12-30 11:00:00,111.82,112.51,111.67,112.24,7515.0,111.2793,111.966,111.13,111.6973,7515.0
2024-12-30 11:30:00,112.37,113.32,112.31,113.3,31886.0,111.8267,112.7721,111.7669,112.7522,31886.0
2024-12-30 12:00:00,113.31,113.62,113.21,113.35,24027.0,112.7621,113.0706,112.6626,112.8019,24027.0
2024-12-30 12:30:00,113.33,113.45,113.18,113.3,16644.0,112.782,112.9014,112.6327,112.7522,16644.0
2024-12-30 13:00:00,113.28,113.82,113.28,113.46,12756.0,112.7323,113.2696,112.7323,112.9114,12756.0
2024-12-30 13:30:00,113.4,113.79,113.4,113.7,11975.0,112.8517,113.2398,112.8517,113.1502,11975.0
2024-12-30 14:00:00,113.7,113.7,113.37,113.64,14375.0,113.1502,113.1502,112.8218,113.0905,14375.0
2024-12-30 14:30:00,113.67,113.71,113.39,113.52,16751.0,113.1204,113.1602,112.8417,112.9711,16751.0
2024-12-30 15:00:00,113.5,113.71,113.16,113.27,47290.0,112.9512,113.1602,112.6128,112.7223,47290.0
2024-12-30 15:30:00,113.32,113.36,112.14,112.17,256700.0,112.7721,112.8119,111.5978,111.6276,256700.0
2024-12-31 09:30:00,112.62,112.78,112.0,112.52,24884.0,112.0755,112.2347,111.4584,111.9759,24884.0
2024-12-31 10:00:00,112.5,112.52,111.67,112.07,11402.0,111.956,111.9759,111.13,111.5281,11402.0
2024-12-31 10:30:00,111.9,111.92,111.3,111.45,23577.0,111.3589,111.3788,110.7618,110.9111,23577.0
2024-12-31 11:00:00,111.37,111.38,111.07,111.07,9032.0,110.8315,110.8414,110.5329,110.5329,9032.0
2024-12-31 11:30:00,111.07,111.11,110.76,110.9,17897.0,110.5329,110.5728,110.2244,110.3638,17897.0
2024-12-31 12:00:00,110.82,111.38,110.69,111.09,21695.0,110.2842,110.8414,110.1548,110.5528,21695.0
2024-12-31 12:30:00,111.21,111.21,110.77,111.16,10640.0,110.6723,110.6723,110.2344,110.6225,10640.0
2024-12-31 13:00:00,111.18,111.27,110.72,110.72,8258.0,110.6424,110.732,110.1846,110.1846,8258.0
2024-12-31 13:30:00,110.73,111.26,110.7,111.05,10599.0,110.1946,110.722,110.1647,110.513,10599.0
2024-12-31 14:00:00,110.98,111.6,110.83,111.2,22084.0,110.4434,111.0604,110.2941,110.6623,22084.0
2024-12-31 14:30:00,111.11,111.24,110.96,111.23,12449.0,110.5728,110.7021,110.4235,110.6922,12449.0
2024-12-31 15:00:00,111.23,111.67,111.17,111.64,13034.0,110.6922,111.13,110.6325,111.1002,13034.0
2024-12-31 15:30:00,111.67,111.67,110.99,111.4,43577.0,111.13,111.13,110.4533,110.8613,43577.0
2025-01-02 09:30:00,112.02,113.04,111.57,112.03,33975.0,111.4784,112.4934,111.0305,111.4883,33975.0
2025-01-02 10:00:00,112.23,112.68,111.71,111.79,11507.0,111.6873,112.1352,111.1699,111.2495,11507.0
2025-01-02 10:30:00,112.0,112.31,111.67,112.0,9468.0,111.4584,111.7669,111.13,111.4584,9468.0
2025-01-02 11:00:00,112.0,112.52,111.69,112.44,12606.0,111.4584,111.9759,111.1499,111.8963,12606.0
2025-01-02 11:30:00,112.48,112.8,112.27,112.41,20933.0,111.9361,112.2546,111.7271,111.8665,20933.0
2025-01-02 12:00:00,112.38,112.68,111.95,111.95,11015.0,111.8366,112.1352,111.4087,111.4087,11015.0
2025-01-02 12:30:00,111.81,111.82,111.27,111.58,10940.0,111.2694,111.2793,110.732,111.0405,10940.0
2025-01-02 13:00:00,111.54,111.58,111.17,111.51,7155.0,111.0007,111.0405,110.6325,110.9708,7155.0
2025-01-02 13:30:00,111.53,111.53,110.81,111.05,16295.0,110.9907,110.9907,110.2742,110.513,16295.0
2025-01-02 14:00:00,111.0,111.25,110.93,111.06,14545.0,110.4633,110.7121,110.3936,110.523,14545.0
2025-01-02 14:30:00,111.02,111.29,110.82,110.98,11133.0,110.4832,110.7519,110.2842,110.4434,11133.0
2025-01-02 15:00:00,111.01,111.63,111.0,111.61,11434.0,110.4732,111.0902,110.4633,111.0703,11434.0
2025-01-02 15:30:00,111.5,111.63,111.26,111.52,41110.0,110.9609,111.0902,110.722,110.9808,41110.0
2025-01-03 09:30:00,111.6,112.68,111.51,112.3,15994.0,111.0604,112.1352,110.9708,111.757,15994.0
2025-01-03 10:00:00,112.4,113.2,112.19,113.18,36528.0,111.8565,112.6526,111.6475,112.6327,36528.0
2025-01-03 10:30:00,113.1,113.68,113.05,113.48,17319.0,112.5531,113.1303,112.5034,112.9313,17319.0
2025-01-03 11:00:00,113.51,113.61,113.09,113.16,13146.0,112.9611,113.0607,112.5432,112.6128,13146.0
2025-01-03 11:30:00,113.23,113.4,113.01,113.01,13231.0,112.6825,112.8517,112.4636,112.4636,13231.0
2025-01-03 12:00:00,113.01,113.48,112.95,113.47,19089.0,112.4636,112.9313,112.4039,112.9213,19089.0
2025-01-03 12:30:00,113.47,113.52,113.02,113.12,16534.0,112.9213,112.9711,112.4735,112.573,16534.0
2025-01-03 13:00:00,113.1,113.55,113.1,113.54,17625.0,112.5531,113.001,112.5531,112.991,17625.0
2025-01-03 13:30:00,113.63,113.63,113.16,113.23,14274.0,113.0806,113.0806,112.6128,112.6825,14274.0
2025-01-03 14:00:00,113.23,113.85,113.21,113.77,23110.0,112.6825,113.2995,112.6626,113.2199,23110.0
2025-01-03 14:30:00,113.76,113.84,113.54,113.65,17820.0,113.2099,113.2896,112.991,113.1005,17820.0
2025-01-03 15:00:00,113.65,113.94,113.54,113.66,34313.0,113.1005,113.3891,112.991,113.1104,34313.0
2025-01-03 15:30:00,113.65,113.71,113.22,113.46,141466.0,113.1005,113.1602,112.6725,112.9114,141466.0
2025-01-06 09:30:00,114.0,114.41,113.0,114.31,44645.0,113.4488,113.8568,112.4536,113.7573,44645.0
2025-01-06 10:00:00,114.31,114.67,113.57,113.76,34523.0,113.7573,114.1155,113.0209,113.2099,34523.0
2025-01-06 10:30:00,113.76,114.92,113.62,114.39,46057.0,113.2099,114.3643,113.0706,113.8369,46057.0
2025-01-06 11:00:00,114.34,115.51,114.17,115.51,41583.0,113.7871,114.9515,113.618,114.9515,41583.0
2025-01-06 11:30:00,115.52,115.55,115.15,115.32,21402.0,114.9614,114.9913,114.5932,114.7624,21402.0
2025-01-06 12:00:00,115.22,115.56,115.15,115.41,21496.0,114.6629,115.0012,114.5932,114.852,21496.0
2025-01-06 12:30:00,115.41,115.69,115.25,115.28,15604.0,114.852,115.1306,114.6927,114.7226,15604.0
2025-01-06 13:00:00,115.29,115.6,115.15,115.5,17025.0,114.7325,115.041,114.5932,114.9415,17025.0
2025-01-06 13:30:00,115.5,115.55,114.7,114.71,25894.0,114.9415,114.9913,114.1454,114.1553,25894.0
2025-01-06 14:00:00,114.67,114.77,114.38,114.65,12404.0,114.1155,114.2151,113.8269,114.0956,12404.0
2025-01-06 14:30:00,114.61,114.7,114.38,114.41,9266.0,114.0558,114.1454,113.8269,113.8568,9266.0
2025-01-06 15:00:00,114.35,114.86,114.28,114.78,23686.0,113.7971,114.3046,113.7274,114.225,23686.0
2025-01-06 15:30:00,114.72,114.9,114.43,114.78,106964.0,114.1653,114.3444,113.8767,114.225,106964.0
2025-01-07 09:30:00,117.43,120.04,116.82,117.88,96278.0,116.8622,119.4596,116.2551,117.31,96278.0
2025-01-07 10:00:00,117.52,117.71,116.8,116.81,44299.0,116.9518,117.1408,116.2352,116.2452,44299.0
2025-01-07 10:30:00,116.82,116.98,115.43,116.67,32977.0,116.2551,116.4144,114.8719,116.1059,32977.0
2025-01-07 11:00:00,116.67,117.49,116.43,117.18,44268.0,116.1059,116.9219,115.867,116.6134,44268.0
2025-01-07 11:30:00,117.11,117.11,115.51,115.51,19503.0,116.5437,116.5437,114.9515,114.9515,19503.0
2025-01-07 12:00:00,115.71,116.07,115.62,115.92,11177.0,115.1505,115.5088,115.0609,115.3595,11177.0
2025-01-07 12:30:00,115.92,116.11,115.11,115.45,20249.0,115.3595,115.5486,114.5534,114.8918,20249.0
2025-01-07 13:00:00,115.36,116.08,115.36,115.88,15881.0,114.8022,115.5187,114.8022,115.3197,15881.0
2025-01-07 13:30:00,115.88,115.88,115.13,115.14,20354.0,115.3197,115.3197,114.5733,114.5833,20354.0
2025-01-07 14:00:00,115.08,115.17,114.75,115.0,39987.0,114.5236,114.6131,114.1952,114.4439,39987.0
2025-01-07 14:30:00,114.95,115.03,114.76,114.87,26295.0,114.3942,114.4738,114.2051,114.3146,26295.0
2025-01-07 15:00:00,114.83,115.5,114.78,115.13,70739.0,114.2748,114.9415,114.225,114.5733,70739.0
2025-01-07 15:30:00,115.12,115.19,114.52,115.13,159878.0,114.5634,114.633,113.9663,114.5733,159878.0
2025-01-08 09:30:00,114.56,115.28,113.26,113.35,34994.0,114.0061,114.7226,112.7124,112.8019,34994.0
2025-01-08 10:00:00,113.26,113.83,111.8,112.08,38929.0,112.7124,113.2796,111.2594,111.5381,38929.0
2025-01-08 10:30:00,111.98,112.79,111.83,112.59,33573.0,111.4385,112.2446,111.2893,112.0456,33573.0
2025-01-08 11:00:00,112.59,113.83,112.5,113.73,30483.0,112.0456,113.2796,111.956,113.1801,30483.0
2025-01-08 11:30:00,113.88,114.31,113.88,114.15,21506.0,113.3294,113.7573,113.3294,113.5981,21506.0
2025-01-08 12:00:00,114.15,114.2,112.98,113.5,15193.0,113.5981,113.6478,112.4337,112.9512,15193.0
2025-01-08 12:30:00,113.62,114.03,113.35,114.03,13197.0,113.0706,113.4786,112.8019,113.4786,13197.0
2025-01-08 13:00:00,114.03,114.23,113.72,114.15,15944.0,113.4786,113.6777,113.1701,113.5981,15944.0
2025-01-08 13:30:00,114.02,114.23,113.44,113.64,13593.0,113.4687,113.6777,112.8915,113.0905,13593.0
2025-01-08 14:00:00,113.56,114.17,113.39,114.1,16487.0,113.0109,113.618,112.8417,113.5483,16487.0
2025-01-08 14:30:00,114.12,114.12,113.56,113.78,18439.0,113.5682,113.5682,113.0109,113.2298,18439.0
2025-01-08 15:00:00,113.78,114.33,113.38,114.22,32981.0,113.2298,113.7772,112.8318,113.6677,32981.0
2025-01-08 15:30:00,114.26,114.55,114.03,114.53,97725.0,113.7075,113.9961,113.4786,113.9762,97725.0
2025-01-10 09:30:00,114.0,115.45,113.65,114.12,35079.0,113.4488,114.8918,113.1005,113.5682,35079.0
2025-01-10 10:00:00,114.0,114.36,113.06,114.36,15010.0,113.4488,113.807,112.5133,113.807,15010.0
2025-01-10 10:30:00,114.54,115.07,114.33,114.62,18219.0,113.9862,114.5136,113.7772,114.0658,18219.0
2025-01-10 11:00:00,114.53,114.53,113.85,114.0,5802.0,113.9762,113.9762,113.2995,113.4488,5802.0
2025-01-10 11:30:00,113.9,114.69,113.87,114.37,6785.0,113.3493,114.1354,113.3194,113.817,6785.0
2025-01-10 12:00:00,114.47,114.53,114.1,114.43,8310.0,113.9165,113.9762,113.5483,113.8767,8310.0
2025-01-10 12:30:00,114.58,114.67,114.26,114.67,8814.0,114.026,114.1155,113.7075,114.1155,8814.0
2025-01-10 13:00:00,114.72,115.22,114.58,115.06,18212.0,114.1653,114.6629,114.026,114.5037,18212.0
2025-01-10 13:30:00,114.93,115.01,114.58,114.98,6838.0,114.3743,114.4539,114.026,114.424,6838.0
2025-01-10 14:00:00,114.81,114.98,114.41,114.5,9304.0,114.2549,114.424,113.8568,113.9464,9304.0
2025-01-10 14:30:00,114.4,115.1,114.33,115.08,38455.0,113.8468,114.5435,113.7772,114.5236,38455.0
2025-01-10 15:00:00,114.99,115.38,114.8,114.94,13807.0,114.434,114.8221,114.2449,114.3842,13807.0
2025-01-10 15:30:00,114.84,114.97,114.61,114.7,59265.0,114.2847,114.4141,114.0558,114.1454,59265.0
2025-01-13 09:30:00,113.06,114.34,112.24,114.18,27513.0,112.5133,113.7871,111.6973,113.6279,27513.0
2025-01-13 10:00:00,114.19,114.38,113.4,113.52,19988.0,113.6379,113.8269,112.8517,112.9711,19988.0
2025-01-13 10:30:00,113.68,113.75,113.0,113.56,34751.0,113.1303,113.2,112.4536,113.0109,34751.0
2025-01-13 11:00:00,113.59,113.77,112.68,112.75,24397.0,113.0408,113.2199,112.1352,112.2048,24397.0
2025-01-13 11:30:00,112.84,113.21,112.0,112.07,35225.0,112.2944,112.6626,111.4584,111.5281,35225.0
2025-01-13 12:00:00,112.09,112.52,111.34,111.68,96606.0,111.548,111.9759,110.8016,111.14,96606.0
2025-01-13 12:30:00,111.68,111.77,111.16,111.64,36785.0,111.14,111.2296,110.6225,111.1002,36785.0
2025-01-13 13:00:00,111.59,112.38,111.5,112.06,32571.0,111.0504,111.8366,110.9609,111.5182,32571.0
2025-01-13 13:30:00,112.07,112.14,111.72,111.86,40759.0,111.5281,111.5978,111.1798,111.3191,40759.0
2025-01-13 14:00:00,111.87,113.6,111.76,113.46,95904.0,111.3291,113.0507,111.2196,112.9114,95904.0
2025-01-13 14:30:00,113.43,114.19,112.91,113.99,46404.0,112.8815,113.6379,112.364,113.4388,46404.0
2025-01-13 15:00:00,114.0,114.52,113.45,114.42,45396.0,113.4488,113.9663,112.9014,113.8667,45396.0
2025-01-13 15:30:00,114.29,114.6,113.81,114.54,101652.0,113.7374,114.0459,113.2597,113.9862,101652.0
2025-01-14 09:30:00,115.66,116.25,114.76,115.28,41970.0,115.1008,115.6879,114.2051,114.7226,41970.0
2025-01-14 10:00:00,115.42,116.63,115.17,116.32,22833.0,114.8619,116.0661,114.6131,115.7576,22833.0
2025-01-14 10:30:00,116.43,116.87,116.08,116.53,29261.0,115.867,116.3049,115.5187,115.9665,29261.0
2025-01-14 11:00:00,116.28,116.39,115.31,115.42,12910.0,115.7178,115.8272,114.7524,114.8619,12910.0
2025-01-14 11:30:00,115.55,115.74,115.35,115.61,10423.0,114.9913,115.1804,114.7923,115.051,10423.0
2025-01-14 12:00:00,115.63,115.92,115.63,115.81,8636.0,115.0709,115.3595,115.0709,115.25,8636.0
2025-01-14 12:30:00,115.76,116.03,115.63,115.95,5562.0,115.2003,115.469,115.0709,115.3893,5562.0
2025-01-14 13:00:00,115.95,116.28,115.84,116.16,8420.0,115.3893,115.7178,115.2799,115.5983,8420.0
2025-01-14 13:30:00,116.18,116.69,116.17,116.58,6240.0,115.6182,116.1258,115.6083,116.0163,6240.0
2025-01-14 14:00:00,116.54,116.8,116.38,116.73,13195.0,115.9765,116.2352,115.8173,116.1656,13195.0
2025-01-14 14:30:00,116.72,117.12,116.17,116.18,14900.0,116.1556,116.5537,115.6083,115.6182,14900.0
2025-01-14 15:00:00,116.16,116.58,116.03,116.57,8135.0,115.5983,116.0163,115.469,116.0064,8135.0
2025-01-14 15:30:00,116.5,117.24,116.36,117.08,89355.0,115.9367,116.6731,115.7974,116.5139,89355.0
2025-01-15 09:30:00,119.0,119.71,118.2,119.29,64032.0,118.4246,119.1312,117.6285,118.7132,64032.0
2025-01-15 10:00:00,119.49,119.5,118.08,118.47,31264.0,118.9122,118.9222,117.509,117.8972,31264.0
2025-01-15 10:30:00,118.35,118.67,117.96,118.25,17264.0,117.7777,118.0962,117.3896,117.6782,17264.0
2025-01-15 11:00:00,118.3,118.3,117.8,118.08,17912.0,117.728,117.728,117.2304,117.509,17912.0
2025-01-15 11:30:00,118.0,118.15,117.67,117.93,13882.0,117.4294,117.5787,117.101,117.3598,13882.0
2025-01-15 12:00:00,118.01,118.51,117.92,118.51,11667.0,117.4394,117.937,117.3498,117.937,11667.0
2025-01-15 12:30:00,118.49,118.72,118.27,118.27,10403.0,117.9171,118.146,117.6981,117.6981,10403.0
2025-01-15 13:00:00,118.34,118.41,118.09,118.35,8376.0,117.7678,117.8375,117.519,117.7777,8376.0
2025-01-15 13:30:00,118.4,118.57,118.2,118.48,14998.0,117.8275,117.9967,117.6285,117.9071,14998.0
2025-01-15 14:00:00,118.47,118.77,118.28,118.36,10640.0,117.8972,118.1957,117.7081,117.7877,10640.0
2025-01-15 14:30:00,118.45,118.84,118.35,118.56,18082.0,117.8773,118.2654,117.7777,117.9867,18082.0
2025-01-15 15:00:00,118.56,118.83,118.55,118.76,17631.0,117.9867,118.2554,117.9768,118.1858,17631.0
2025-01-15 15:30:00,118.7,118.75,118.22,118.51,62584.0,118.1261,118.1758,117.6484,117.937,62584.0
2025-01-16 09:30:00,119.76,120.84,118.39,118.4,56101.0,119.1809,120.2557,117.8176,117.8275,56101.0
2025-01-16 10:00:00,118.0,118.95,117.96,118.63,20872.0,117.4294,118.3748,117.3896,118.0564,20872.0
2025-01-16 10:30:00,118.81,119.35,118.65,119.35,13569.0,118.2355,118.7729,118.0763,118.7729,13569.0
2025-01-16 11:00:00,119.2,120.87,119.2,120.73,38525.0,118.6236,120.2856,118.6236,120.1462,38525.0
2025-01-16 11:30:00,120.74,120.83,120.14,120.68,14217.0,120.1562,120.2458,119.5591,120.0965,14217.0
2025-01-16 12:00:00,120.67,121.03,120.66,120.85,22143.0,120.0865,120.4448,120.0766,120.2657,22143.0
2025-01-16 12:30:00,120.9,120.9,120.14,120.2,9615.0,120.3154,120.3154,119.5591,119.6188,9615.0
2025-01-16 13:00:00,120.17,120.9,120.13,120.68,11909.0,119.5889,120.3154,119.5491,120.0965,11909.0
2025-01-16 13:30:00,120.56,120.79,120.18,120.32,26328.0,119.9771,120.2059,119.5989,119.7382,26328.0
2025-01-16 14:00:00,120.33,120.43,120.0,120.39,8197.0,119.7482,119.8477,119.4198,119.8079,8197.0
2025-01-16 14:30:00,120.29,120.38,120.11,120.17,11079.0,119.7084,119.7979,119.5292,119.5889,11079.0
2025-01-16 15:00:00,120.17,121.29,120.17,121.02,52129.0,119.5889,120.7035,119.5889,120.4348,52129.0
2025-01-16 15:30:00,120.97,121.47,120.9,121.13,114955.0,120.3851,120.8827,120.3154,120.5443,114955.0
2025-01-17 09:30:00,121.26,121.39,120.12,120.7,39040.0,120.6737,120.803,119.5392,120.1164,39040.0
2025-01-17 10:00:00,120.83,121.13,120.54,120.99,13038.0,120.2458,120.5443,119.9572,120.405,13038.0
2025-01-17 10:30:00,121.08,122.41,120.95,122.4,19953.0,120.4945,121.8181,120.3652,121.8082,19953.0
2025-01-17 11:00:00,122.43,122.57,122.1,122.39,18216.0,121.838,121.9773,121.5096,121.7982,18216.0
2025-01-17 11:30:00,122.35,122.67,122.33,122.64,24652.0,121.7584,122.0769,121.7385,122.047,24652.0
2025-01-17 12:00:00,122.64,122.89,122.33,122.72,17709.0,122.047,122.2958,121.7385,122.1266,17709.0
2025-01-17 12:30:00,122.72,123.11,122.54,122.83,36443.0,122.1266,122.5147,121.9475,122.2361,36443.0
2025-01-17 13:00:00,122.82,123.26,122.81,123.15,11428.0,122.2261,122.664,122.2162,122.5545,11428.0
2025-01-17 13:30:00,123.07,123.85,122.96,123.25,34396.0,122.4749,123.2512,122.3655,122.6541,34396.0
2025-01-17 14:00:00,123.16,123.29,122.75,122.87,14464.0,122.5645,122.6939,122.1565,122.2759,14464.0
2025-01-17 14:30:00,122.87,123.07,122.45,122.55,18353.0,122.2759,122.4749,121.8579,121.9574,18353.0
2025-01-17 15:00:00,122.55,122.71,122.15,122.17,40174.0,121.9574,122.1167,121.5594,121.5793,40174.0
2025-01-17 15:30:00,122.2,122.82,121.88,122.49,161460.0,121.6091,122.2261,121.2907,121.8977,161460.0
2025-01-21 09:30:00,124.4,124.97,123.9,123.91,81025.0,123.7985,124.3657,123.3009,123.3109,81025.0
2025-01-21 10:00:00,124.01,124.1,122.8,123.85,24345.0,123.4104,123.4999,122.2062,123.2512,24345.0
2025-01-21 10:30:00,123.83,124.66,123.48,124.61,28920.0,123.2312,124.0572,122.8829,124.0075,28920.0
2025-01-21 11:00:00,124.56,125.05,124.36,124.6,33790.0,123.9577,124.4453,123.7587,123.9975,33790.0
2025-01-21 11:30:00,124.72,125.13,124.63,125.03,13253.0,124.1169,124.525,124.0274,124.4254,13253.0
2025-01-21 12:00:00,124.95,125.08,124.7,124.95,13561.0,124.3458,124.4752,124.097,124.3458,13561.0
2025-01-21 12:30:00,124.95,125.55,124.94,125.55,14378.0,124.3458,124.9429,124.3359,124.9429,14378.0
2025-01-21 13:00:00,125.56,126.48,125.52,126.41,25938.0,124.9529,125.8684,124.9131,125.7988,25938.0
2025-01-21 13:30:00,126.36,126.53,125.9,126.28,20446.0,125.749,125.9182,125.2912,125.6694,20446.0
2025-01-21 14:00:00,126.25,126.27,125.65,125.95,24726.0,125.6395,125.6594,125.0424,125.341,24726.0
2025-01-21 14:30:00,125.97,126.17,125.68,126.02,28852.0,125.3609,125.5599,125.0723,125.4107,28852.0
2025-01-21 15:00:00,126.0,126.28,125.83,125.98,23511.0,125.3908,125.6694,125.2216,125.3709,23511.0
2025-01-21 15:30:00,125.98,126.75,125.92,126.68,146157.0,125.3709,126.1371,125.3111,126.0675,146157.0
2025-01-22 09:30:00,127.48,128.99,126.73,126.86,83835.0,126.8636,128.3663,126.1172,126.2466,83835.0
2025-01-22 10:00:00,126.85,127.3,126.37,127.12,37586.0,126.2366,126.6845,125.759,126.5053,37586.0
2025-01-22 10:30:00,127.02,127.76,126.82,127.64,31061.0,126.4058,127.1422,126.2068,127.0228,31061.0
2025-01-22 11:00:00,127.7,128.14,127.63,127.91,24978.0,127.0825,127.5204,127.0129,127.2915,24978.0
2025-01-22 11:30:00,127.95,128.02,126.91,127.1,49809.0,127.3313,127.401,126.2964,126.4854,49809.0
2025-01-22 12:00:00,126.97,127.36,126.77,126.77,25356.0,126.3561,126.7442,126.157,126.157,25356.0
2025-01-22 12:30:00,126.89,127.24,126.71,126.86,12573.0,126.2765,126.6248,126.0973,126.2466,12573.0
2025-01-22 13:00:00,126.86,128.14,126.85,128.05,23751.0,126.2466,127.5204,126.2366,127.4308,23751.0
2025-01-22 13:30:00,128.12,128.91,128.11,128.62,42703.0,127.5005,128.2867,127.4906,127.9981,42703.0
2025-01-22 14:00:00,128.54,128.6,128.17,128.18,26984.0,127.9185,127.9782,127.5503,127.5602,26984.0
2025-01-22 14:30:00,128.18,128.7,128.17,128.56,37464.0,127.5602,128.0777,127.5503,127.9384,37464.0
2025-01-22 15:00:00,128.51,128.6,127.95,128.04,36370.0,127.8886,127.9782,127.3313,127.4209,36370.0
2025-01-22 15:30:00,128.04,128.69,127.97,128.32,166044.0,127.4209,128.0677,127.3512,127.6995,166044.0
2025-01-23 09:30:00,128.0,128.52,126.62,126.8,47061.0,127.3811,127.8986,126.0078,126.1869,47061.0
2025-01-23 10:00:00,127.0,127.0,125.18,125.29,32138.0,126.3859,126.3859,124.5747,124.6842,32138.0
2025-01-23 10:30:00,125.18,127.11,125.18,127.11,31463.0,124.5747,126.4954,124.5747,126.4954,31463.0
2025-01-23 11:00:00,127.11,127.88,127.07,127.85,11322.0,126.4954,127.2617,126.4556,127.2318,11322.0
2025-01-23 11:30:00,127.84,127.95,127.29,127.37,55505.0,127.2219,127.3313,126.6745,126.7541,55505.0
2025-01-23 12:00:00,127.36,127.65,127.23,127.42,25455.0,126.7442,127.0328,126.6148,126.8039,25455.0
2025-01-23 12:30:00,127.45,127.63,127.37,127.63,17051.0,126.8337,127.0129,126.7541,127.0129,17051.0
2025-01-23 13:00:00,127.63,128.74,127.6,128.51,28238.0,127.0129,128.1175,126.983,127.8886,28238.0
2025-01-23 13:30:00,128.49,128.66,128.26,128.51,40640.0,127.8687,128.0379,127.6398,127.8886,40640.0
2025-01-23 14:00:00,128.51,129.25,128.36,129.25,30384.0,127.8886,128.625,127.7393,128.625,30384.0
2025-01-23 14:30:00,129.19,129.32,128.98,129.09,24631.0,128.5653,128.6947,128.3563,128.4658,24631.0
2025-01-23 15:00:00,129.12,129.51,128.51,128.55,54147.0,128.4957,128.8838,127.8886,127.9284,54147.0
2025-01-23 15:30:00,128.55,128.85,128.34,128.45,159490.0,127.9284,128.227,127.7194,127.8289,159490.0
2025-01-24 09:30:00,128.42,128.72,126.68,126.78,33649.0,127.7991,128.0976,126.0675,126.167,33649.0
2025-01-24 10:00:00,126.78,127.0,126.15,126.88,30612.0,126.167,126.3859,125.54,126.2665,30612.0
2025-01-24 10:30:00,126.89,126.89,125.86,126.31,33962.0,126.2765,126.2765,125.2514,125.6993,33962.0
2025-01-24 11:00:00,126.2,126.65,126.2,126.65,13107.0,125.5898,126.0376,125.5898,126.0376,13107.0
2025-01-24 11:30:00,126.58,127.04,126.39,126.43,19028.0,125.9679,126.4257,125.7789,125.8187,19028.0
2025-01-24 12:00:00,126.38,127.23,126.38,127.07,13244.0,125.7689,126.6148,125.7689,126.4556,13244.0
2025-01-24 12:30:00,127.06,127.3,126.71,126.88,14054.0,126.4456,126.6845,126.0973,126.2665,14054.0
2025-01-24 13:00:00,126.87,127.25,126.8,127.1,17245.0,126.2565,126.6347,126.1869,126.4854,17245.0
2025-01-24 13:30:00,127.09,127.35,127.0,127.09,17494.0,126.4755,126.7342,126.3859,126.4755,17494.0
2025-01-24 14:00:00,127.15,127.29,127.0,127.16,29427.0,126.5352,126.6745,126.3859,126.5451,29427.0
2025-01-24 14:30:00,127.2,127.28,126.9,126.9,47751.0,126.585,126.6646,126.2864,126.2864,47751.0
2025-01-24 15:00:00,126.81,127.1,126.77,127.03,20710.0,126.1968,126.4854,126.157,126.4158,20710.0
2025-01-24 15:30:00,127.06,127.71,126.96,127.65,95239.0,126.4456,127.0925,126.3461,127.0328,95239.0
2025-01-27 09:30:00,123.6,123.8,116.32,118.39,149869.0,123.0024,123.2014,115.7576,117.8176,149869.0
2025-01-27 10:00:00,118.4,118.75,115.25,116.31,132873.0,117.8275,118.1758,114.6927,115.7476,132873.0
2025-01-27 10:30:00,116.22,116.31,114.61,115.21,117620.0,115.658,115.7476,114.0558,114.6529,117620.0
2025-01-27 11:00:00,115.15,115.49,112.57,113.12,133769.0,114.5932,114.9316,112.0257,112.573,133769.0
2025-01-27 11:30:00,112.85,114.01,112.2,113.72,82704.0,112.3043,113.4587,111.6575,113.1701,82704.0
2025-01-27 12:00:00,113.73,113.79,112.81,113.19,50620.0,113.1801,113.2398,112.2645,112.6427,50620.0
2025-01-27 12:30:00,113.31,113.32,112.26,112.89,85812.0,112.7621,112.7721,111.7172,112.3441,85812.0
2025-01-27 13:00:00,112.8,113.19,111.78,111.79,89046.0,112.2546,112.6427,111.2395,111.2495,89046.0
2025-01-27 13:30:00,111.73,113.23,111.2,112.36,160032.0,111.1898,112.6825,110.6623,111.8167,160032.0
2025-01-27 14:00:00,112.25,113.64,112.25,113.27,60866.0,111.7072,113.0905,111.7072,112.7223,60866.0
2025-01-27 14:30:00,113.37,113.68,111.4,111.66,104379.0,112.8218,113.1303,110.8613,111.1201,104379.0
2025-01-27 15:00:00,111.67,112.15,111.13,111.8,128161.0,111.13,111.6077,110.5927,111.2594,128161.0
2025-01-27 15:30:00,111.84,111.87,111.01,111.43,321605.0,111.2992,111.3291,110.4732,110.8912,321605.0
2025-01-28 09:30:00,115.26,115.56,110.65,111.54,157209.0,114.7027,115.0012,110.115,111.0007,157209.0
2025-01-28 10:00:00,111.59,113.78,111.58,113.72,120575.0,111.0504,113.2298,111.0405,113.1701,120575.0
2025-01-28 10:30:00,113.5,113.77,112.55,112.94,63420.0,112.9512,113.2199,112.0058,112.3939,63420.0
2025-01-28 11:00:00,112.93,113.0,111.52,111.67,80184.0,112.384,112.4536,110.9808,111.13,80184.0
2025-01-28 11:30:00,111.69,111.79,111.04,111.23,75427.0,111.1499,111.2495,110.5031,110.6922,75427.0
2025-01-28 12:00:00,111.21,111.5,110.95,111.03,81371.0,110.6723,110.9609,110.4135,110.4931,81371.0
2025-01-28 12:30:00,111.0,111.24,110.75,111.05,75869.0,110.4633,110.7021,110.2145,110.513,75869.0
2025-01-28 13:00:00,110.94,111.55,110.87,110.96,124773.0,110.4036,111.0106,110.3339,110.4235,124773.0
2025-01-28 13:30:00,110.97,111.75,110.91,111.45,63203.0,110.4334,111.2097,110.3737,110.9111,63203.0
2025-01-28 14:00:00,111.45,111.88,111.23,111.58,109963.0,110.9111,111.339,110.6922,111.0405,109963.0
2025-01-28 14:30:00,111.56,111.95,111.35,111.8,77902.0,111.0206,111.4087,110.8116,111.2594,77902.0
2025-01-28 15:00:00,111.74,112.64,111.71,111.93,183193.0,111.1997,112.0954,111.1699,111.3888,183193.0
2025-01-28 15:30:00,111.93,112.22,111.39,112.02,403117.0,111.3888,111.6774,110.8514,111.4784,403117.0
2025-01-29 09:30:00,112.71,114.29,112.11,113.87,75537.0,112.165,113.7374,111.5679,113.3194,75537.0
2025-01-29 10:00:00,113.75,114.65,112.82,112.96,45159.0,113.2,114.0956,112.2745,112.4138,45159.0
2025-01-29 10:30:00,113.06,113.16,111.27,111.32,28101.0,112.5133,112.6128,110.732,110.7817,28101.0
2025-01-29 11:00:00,111.32,111.83,111.19,111.37,29250.0,110.7817,111.2893,110.6524,110.8315,29250.0
2025-01-29 11:30:00,111.42,112.08,111.36,111.97,22029.0,110.8813,111.5381,110.8215,111.4286,22029.0
2025-01-29 12:00:00,111.91,112.41,111.78,112.34,33139.0,111.3689,111.8665,111.2395,111.7968,33139.0
2025-01-29 12:30:00,112.39,112.52,112.14,112.26,17836.0,111.8466,111.9759,111.5978,111.7172,17836.0
2025-01-29 13:00:00,112.26,112.46,111.81,112.41,19314.0,111.7172,111.9162,111.2694,111.8665,19314.0
2025-01-29 13:30:00,112.44,112.6,112.2,112.44,18385.0,111.8963,112.0555,111.6575,111.8963,18385.0
2025-01-29 14:00:00,112.35,112.39,111.51,111.52,31299.0,111.8068,111.8466,110.9708,110.9808,31299.0
2025-01-29 14:30:00,111.5,112.8,111.5,112.18,26531.0,110.9609,112.2546,110.9609,111.6376,26531.0
2025-01-29 15:00:00,112.0,112.43,111.59,112.36,25089.0,111.4584,111.8864,111.0504,111.8167,25089.0
2025-01-29 15:30:00,112.36,112.44,111.85,112.18,118007.0,111.8167,111.8963,111.3092,111.6376,118007.0
2025-01-30 09:30:00,113.0,114.98,113.0,114.59,69050.0,112.4536,114.424,112.4536,114.0359,69050.0
2025-01-30 10:00:00,114.47,114.62,113.25,113.28,23348.0,113.9165,114.0658,112.7024,112.7323,23348.0
2025-01-30 10:30:00,113.28,113.68,112.55,112.63,43301.0,112.7323,113.1303,112.0058,112.0854,43301.0
2025-01-30 11:00:00,112.47,113.17,112.44,113.12,16676.0,111.9262,112.6228,111.8963,112.573,16676.0
2025-01-30 11:30:00,113.12,113.56,112.95,113.42,16102.0,112.573,113.0109,112.4039,112.8716,16102.0
2025-01-30 12:00:00,113.42,113.53,112.69,112.8,8968.0,112.8716,112.9811,112.1451,112.2546,8968.0
2025-01-30 12:30:00,112.73,113.13,112.68,112.95,12305.0,112.1849,112.583,112.1352,112.4039,12305.0
2025-01-30 13:00:00,112.9,113.37,112.78,113.23,15576.0,112.3541,112.8218,112.2347,112.6825,15576.0
2025-01-30 13:30:00,113.3,113.8,113.3,113.78,14845.0,112.7522,113.2497,112.7522,113.2298,14845.0
2025-01-30 14:00:00,113.71,114.25,113.7,114.0,28416.0,113.1602,113.6976,113.1502,113.4488,28416.0
2025-01-30 14:30:00,114.0,114.38,113.87,114.36,17661.0,113.4488,113.8269,113.3194,113.807,17661.0
2025-01-30 15:00:00,114.39,115.0,114.31,114.92,39522.0,113.8369,114.4439,113.7573,114.3643,39522.0
2025-01-30 15:30:00,114.93,115.39,114.22,115.24,99920.0,114.3743,114.8321,113.6677,114.6828,99920.0
2025-01-31 09:30:00,115.24,115.61,114.1,114.18,38088.0,114.6828,115.051,113.5483,113.6279,38088.0
2025-01-31 10:00:00,114.21,114.24,113.35,114.1,28114.0,113.6578,113.6876,112.8019,113.5483,28114.0
2025-01-31 10:30:00,114.06,114.96,114.04,114.52,19627.0,113.5085,114.4041,113.4886,113.9663,19627.0
2025-01-31 11:00:00,114.49,114.94,114.36,114.73,14633.0,113.9364,114.3842,113.807,114.1752,14633.0
2025-01-31 11:30:00,114.72,114.93,114.44,114.8,13930.0,114.1653,114.3743,113.8867,114.2449,13930.0
2025-01-31 12:00:00,114.81,114.82,114.32,114.68,11692.0,114.2549,114.2648,113.7672,114.1255,11692.0
2025-01-31 12:30:00,114.72,115.0,114.69,114.89,11728.0,114.1653,114.4439,114.1354,114.3345,11728.0
2025-01-31 13:00:00,115.0,115.1,114.55,114.55,35256.0,114.4439,114.5435,113.9961,113.9961,35256.0
2025-01-31 13:30:00,114.37,114.54,113.95,114.22,12292.0,113.817,113.9862,113.399,113.6677,12292.0
2025-01-31 14:00:00,114.37,114.37,113.93,114.19,14502.0,113.817,113.817,113.3791,113.6379,14502.0
2025-01-31 14:30:00,114.26,114.49,113.65,114.05,18969.0,113.7075,113.9364,113.1005,113.4985,18969.0
2025-01-31 15:00:00,113.94,113.94,113.03,113.09,48894.0,113.3891,113.3891,112.4835,112.5432,48894.0
2025-01-31 15:30:00,113.09,113.42,112.86,112.9,176624.0,112.5432,112.8716,112.3143,112.3541,176624.0
2025-02-03 09:30:00,110.32,112.13,109.51,111.66,82737.0,109.7866,111.5878,108.9805,111.1201,82737.0
2025-02-03 10:00:00,111.87,113.05,111.71,112.87,39148.0,111.3291,112.5034,111.1699,112.3242,39148.0
2025-02-03 10:30:00,112.87,113.34,112.43,113.11,37410.0,112.3242,112.792,111.8864,112.5631,37410.0
2025-02-03 11:00:00,112.99,113.43,112.5,113.1,22236.0,112.4437,112.8815,111.956,112.5531,22236.0
2025-02-03 11:30:00,113.08,113.37,112.5,112.5,13899.0,112.5332,112.8218,111.956,111.956,13899.0
2025-02-03 12:00:00,112.67,113.13,112.43,112.79,19781.0,112.1252,112.583,111.8864,112.2446,19781.0
2025-02-03 12:30:00,112.6,112.66,111.93,112.33,17539.0,112.0555,112.1153,111.3888,111.7869,17539.0
2025-02-03 13:00:00,112.31,112.58,111.96,112.42,13678.0,111.7669,112.0356,111.4186,111.8764,13678.0
2025-02-03 13:30:00,112.56,112.64,112.29,112.29,4835.0,112.0157,112.0954,111.747,111.747,4835.0
2025-02-03 14:00:00,112.39,113.02,112.35,112.66,12758.0,111.8466,112.4735,111.8068,112.1153,12758.0
2025-02-03 14:30:00,112.65,113.16,112.43,113.01,41509.0,112.1053,112.6128,111.8864,112.4636,41509.0
2025-02-03 15:00:00,113.01,113.34,112.74,112.74,25025.0,112.4636,112.792,112.1949,112.1949,25025.0
2025-02-03 15:30:00,112.74,112.98,112.23,112.27,98280.0,112.1949,112.4337,111.6873,111.7271,98280.0
2025-02-04 09:30:00,113.1,113.48,111.57,112.2,41305.0,112.5531,112.9313,111.0305,111.6575,41305.0
2025-02-04 10:00:00,112.43,112.86,112.08,112.59,10191.0,111.8864,112.3143,111.5381,112.0456,10191.0
2025-02-04 10:30:00,112.43,112.5,110.86,111.03,32926.0,111.8864,111.956,110.324,110.4931,32926.0
2025-02-04 11:00:00,111.07,111.43,110.94,111.43,13522.0,110.5329,110.8912,110.4036,110.8912,13522.0
2025-02-04 11:30:00,111.48,111.48,110.95,111.29,7459.0,110.941,110.941,110.4135,110.7519,7459.0
2025-02-04 12:00:00,111.28,111.51,110.88,110.88,7373.0,110.7419,110.9708,110.3439,110.3439,7373.0
2025-02-04 12:30:00,110.98,111.72,110.87,111.71,16932.0,110.4434,111.1798,110.3339,111.1699,16932.0
2025-02-04 13:00:00,111.7,111.86,111.17,111.54,11576.0,111.1599,111.3191,110.6325,111.0007,11576.0
2025-02-04 13:30:00,111.51,111.51,111.19,111.2,6945.0,110.9708,110.9708,110.6524,110.6623,6945.0
2025-02-04 14:00:00,111.23,111.74,111.22,111.68,12742.0,110.6922,111.1997,110.6822,111.14,12742.0
2025-02-04 14:30:00,111.65,111.81,111.26,111.3,19007.0,111.1101,111.2694,110.722,110.7618,19007.0
2025-02-04 15:00:00,111.4,111.46,111.06,111.36,25050.0,110.8613,110.9211,110.523,110.8215,25050.0
2025-02-04 15:30:00,111.33,111.67,111.28,111.38,83396.0,110.7917,111.13,110.7419,110.8414,83396.0
2025-02-05 09:30:00,112.5,112.93,112.06,112.52,48801.0,111.956,112.384,111.5182,111.9759,48801.0
2025-02-05 10:00:00,112.67,113.0,111.62,111.86,34442.0,112.1252,112.4536,111.0803,111.3191,34442.0
2025-02-05 10:30:00,111.84,112.85,111.8,112.8,11832.0,111.2992,112.3043,111.2594,112.2546,11832.0
2025-02-05 11:00:00,112.87,113.62,112.72,113.18,38121.0,112.3242,113.0706,112.175,112.6327,38121.0
2025-02-05 11:30:00,113.23,113.92,113.13,113.91,13235.0,112.6825,113.3692,112.583,113.3592,13235.0
2025-02-05 12:00:00,113.87,114.17,113.74,113.82,8284.0,113.3194,113.618,113.19,113.2696,8284.0
2025-02-05 12:30:00,113.85,114.03,113.68,113.69,11976.0,113.2995,113.4786,113.1303,113.1403,11976.0
2025-02-05 13:00:00,113.69,113.71,113.21,113.4,21524.0,113.1403,113.1602,112.6626,112.8517,21524.0
2025-02-05 13:30:00,113.46,113.73,113.26,113.26,26992.0,112.9114,113.1801,112.7124,112.7124,26992.0
2025-02-05 14:00:00,113.33,113.43,113.05,113.05,13257.0,112.782,112.8815,112.5034,112.5034,13257.0
2025-02-05 14:30:00,113.02,113.63,113.02,113.5,41668.0,112.4735,113.0806,112.4735,112.9512,41668.0
2025-02-05 15:00:00,113.57,113.78,113.25,113.33,19286.0,113.0209,113.2298,112.7024,112.782,19286.0
2025-02-05 15:30:00,113.33,113.68,113.12,113.17,82948.0,112.782,113.1303,112.573,112.6228,82948.0
2025-02-06 09:30:00,113.15,113.59,112.51,113.13,31927.0,112.6029,113.0408,111.966,112.583,31927.0
2025-02-06 10:00:00,113.13,113.43,112.42,112.51,27098.0,112.583,112.8815,111.8764,111.966,27098.0
2025-02-06 10:30:00,112.42,112.47,111.74,111.82,34384.0,111.8764,111.9262,111.1997,111.2793,34384.0
2025-02-06 11:00:00,111.61,112.06,111.14,112.04,29123.0,111.0703,111.5182,110.6026,111.4983,29123.0
2025-02-06 11:30:00,111.99,112.41,111.95,112.02,14366.0,111.4485,111.8665,111.4087,111.4784,14366.0
2025-02-06 12:00:00,112.01,112.63,111.98,112.4,10583.0,111.4684,112.0854,111.4385,111.8565,10583.0
2025-02-06 12:30:00,112.36,112.83,112.33,112.72,16936.0,111.8167,112.2844,111.7869,112.175,16936.0
2025-02-06 13:00:00,112.71,112.77,112.14,112.23,13176.0,112.165,112.2247,111.5978,111.6873,13176.0
2025-02-06 13:30:00,112.34,112.34,111.53,111.78,12317.0,111.7968,111.7968,110.9907,111.2395,12317.0
2025-02-06 14:00:00,111.73,112.15,111.63,111.89,40310.0,111.1898,111.6077,111.0902,111.349,40310.0
2025-02-06 14:30:00,111.89,112.49,111.5,112.16,49400.0,111.349,111.9461,110.9609,111.6177,49400.0
2025-02-06 15:00:00,112.16,112.66,112.15,112.51,18361.0,111.6177,112.1153,111.6077,111.966,18361.0
2025-02-06 15:30:00,112.53,112.91,112.36,112.81,69427.0,111.9859,112.364,111.8167,112.2645,69427.0
2025-02-07 09:30:00,113.4,114.6,112.82,114.26,33432.0,112.8517,114.0459,112.2745,113.7075,33432.0
2025-02-07 10:00:00,114.13,114.43,113.5,114.09,25675.0,113.5781,113.8767,112.9512,113.5383,25675.0
2025-02-07 10:30:00,113.98,114.37,113.44,113.97,38447.0,113.4289,113.817,112.8915,113.4189,38447.0
2025-02-07 11:00:00,113.95,114.52,113.57,113.86,19240.0,113.399,113.9663,113.0209,113.3095,19240.0
2025-02-07 11:30:00,113.86,114.09,113.26,113.56,8926.0,113.3095,113.5383,112.7124,113.0109,8926.0
2025-02-07 12:00:00,113.56,114.1,113.27,113.63,15316.0,113.0109,113.5483,112.7223,113.0806,15316.0
2025-02-07 12:30:00,113.61,113.74,113.41,113.51,8239.0,113.0607,113.19,112.8616,112.9611,8239.0
2025-02-07 13:00:00,113.48,114.11,113.48,113.97,8994.0,112.9313,113.5582,112.9313,113.4189,8994.0
2025-02-07 13:30:00,113.98,114.14,113.75,113.83,18450.0,113.4289,113.5881,113.2,113.2796,18450.0
2025-02-07 14:00:00,113.71,114.0,113.71,113.8,11134.0,113.1602,113.4488,113.1602,113.2497,11134.0
2025-02-07 14:30:00,113.79,114.47,113.65,114.06,20555.0,113.2398,113.9165,113.1005,113.5085,20555.0
2025-02-07 15:00:00,114.06,114.18,113.58,114.09,23358.0,113.5085,113.6279,113.0308,113.5383,23358.0
2025-02-07 15:30:00,114.09,114.81,114.07,114.49,133387.0,113.5383,114.2549,113.5184,113.9364,133387.0
2025-02-10 09:30:00,115.0,115.51,114.68,115.23,30907.0,114.4439,114.9515,114.1255,114.6728,30907.0
2025-02-10 10:00:00,115.21,115.65,114.87,115.34,13010.0,114.6529,115.0908,114.3146,114.7823,13010.0
2025-02-10 10:30:00,115.29,115.57,115.01,115.35,17913.0,114.7325,115.0112,114.4539,114.7923,17913.0
2025-02-10 11:00:00,115.4,115.4,114.73,114.74,19565.0,114.842,114.842,114.1752,114.1852,19565.0
2025-02-10 11:30:00,114.85,115.08,114.69,115.05,26343.0,114.2947,114.5236,114.1354,114.4937,26343.0
2025-02-10 12:00:00,115.05,115.05,114.61,114.83,22440.0,114.4937,114.4937,114.0558,114.2748,22440.0
2025-02-10 12:30:00,114.84,115.3,114.83,115.3,7485.0,114.2847,114.7425,114.2748,114.7425,7485.0
2025-02-10 13:00:00,115.35,115.38,115.01,115.01,7101.0,114.7923,114.8221,114.4539,114.4539,7101.0
2025-02-10 13:30:00,115.07,115.19,114.95,115.11,9847.0,114.5136,114.633,114.3942,114.5534,9847.0
2025-02-10 14:00:00,115.11,115.3,115.11,115.21,8585.0,114.5534,114.7425,114.5534,114.6529,8585.0
2025-02-10 14:30:00,115.2,115.21,114.59,114.66,13720.0,114.643,114.6529,114.0359,114.1056,13720.0
2025-02-10 15:00:00,114.64,114.75,113.71,113.97,28022.0,114.0857,114.1952,113.1602,113.4189,28022.0
2025-02-10 15:30:00,113.92,114.08,113.43,114.01,62597.0,113.3692,113.5284,112.8815,113.4587,62597.0
2025-02-11 09:30:00,113.5,113.62,111.0,111.38,43281.0,112.9512,113.0706,110.4633,110.8414,43281.0
2025-02-11 10:00:00,111.31,112.47,111.16,111.99,21753.0,110.7718,111.9262,110.6225,111.4485,21753.0
2025-02-11 10:30:00,111.89,113.26,111.88,112.69,19337.0,111.349,112.7124,111.339,112.1451,19337.0
2025-02-11 11:00:00,112.73,113.12,112.29,112.3,11490.0,112.1849,112.573,111.747,111.757,11490.0
2025-02-11 11:30:00,112.37,112.42,111.5,111.82,16607.0,111.8267,111.8764,110.9609,111.2793,16607.0
2025-02-11 12:00:00,111.82,111.99,111.41,111.99,12153.0,111.2793,111.4485,110.8713,111.4485,12153.0
2025-02-11 12:30:00,111.93,111.93,111.12,111.72,39526.0,111.3888,111.3888,110.5827,111.1798,39526.0
2025-02-11 13:00:00,111.73,111.93,111.4,111.4,7558.0,111.1898,111.3888,110.8613,110.8613,7558.0
2025-02-11 13:30:00,111.39,111.62,111.3,111.3,8625.0,110.8514,111.0803,110.7618,110.7618,8625.0
2025-02-11 14:00:00,111.34,111.47,111.21,111.37,9491.0,110.8016,110.931,110.6723,110.8315,9491.0
2025-02-11 14:30:00,111.37,111.5,111.27,111.32,10013.0,110.8315,110.9609,110.732,110.7817,10013.0
2025-02-11 15:00:00,111.32,111.44,110.72,111.12,24617.0,110.7817,110.9012,110.1846,110.5827,24617.0
2025-02-11 15:30:00,111.06,111.97,110.99,111.87,56594.0,110.523,111.4286,110.4533,111.3291,56594.0
2025-02-12 09:30:00,110.0,110.8,108.01,110.62,64228.0,109.4681,110.2643,107.4877,110.0851,64228.0
2025-02-12 10:00:00,110.74,111.05,110.02,110.13,59408.0,110.2045,110.513,109.488,109.5975,59408.0
2025-02-12 10:30:00,110.43,110.87,110.14,110.68,21190.0,109.896,110.3339,109.6074,110.1448,21190.0
2025-02-12 11:00:00,110.6,110.78,110.0,110.7,8542.0,110.0652,110.2443,109.4681,110.1647,8542.0
2025-02-12 11:30:00,110.79,111.55,110.69,111.43,21061.0,110.2543,111.0106,110.1548,110.8912,21061.0
2025-02-12 12:00:00,111.32,111.62,111.22,111.39,8492.0,110.7817,111.0803,110.6822,110.8514,8492.0
2025-02-12 12:30:00,111.38,111.67,111.26,111.66,8795.0,110.8414,111.13,110.722,111.1201,8795.0
2025-02-12 13:00:00,111.64,111.64,110.88,110.98,7778.0,111.1002,111.1002,110.3439,110.4434,7778.0
2025-02-12 13:30:00,111.03,111.03,110.56,110.65,13703.0,110.4931,110.4931,110.0254,110.115,13703.0
2025-02-12 14:00:00,110.58,110.58,110.05,110.21,9565.0,110.0453,110.0453,109.5179,109.6771,9565.0
2025-02-12 14:30:00,110.09,110.45,110.09,110.22,17738.0,109.5577,109.9159,109.5577,109.6871,17738.0
2025-02-12 15:00:00,110.26,110.39,109.81,109.81,19503.0,109.7269,109.8562,109.279,109.279,19503.0
2025-02-12 15:30:00,109.87,109.91,109.24,109.41,145083.0,109.3387,109.3786,108.7118,108.881,145083.0
2025-02-13 09:30:00,110.39,110.74,108.78,109.25,33762.0,109.8562,110.2045,108.254,108.7217,33762.0
2025-02-13 10:00:00,109.21,109.37,108.01,108.18,24789.0,108.6819,108.8412,107.4877,107.6569,24789.0
2025-02-13 10:30:00,108.32,108.81,108.25,108.43,14689.0,107.7962,108.2839,107.7266,107.9057,14689.0
2025-02-13 11:00:00,108.35,108.39,107.16,107.34,39807.0,107.8261,107.8659,106.6419,106.821,39807.0
2025-02-13 11:30:00,107.29,107.83,107.16,107.36,30249.0,106.7712,107.3086,106.6419,106.8409,30249.0
2025-02-13 12:00:00,107.31,108.29,107.15,108.21,15373.0,106.7911,107.7664,106.6319,107.6868,15373.0
2025-02-13 12:30:00,108.05,108.29,107.68,107.87,11869.0,107.5275,107.7664,107.1593,107.3484,11869.0
2025-02-13 13:00:00,107.84,108.47,107.76,108.39,28393.0,107.3186,107.9455,107.2389,107.8659,28393.0
2025-02-13 13:30:00,108.3,108.77,108.18,108.77,21683.0,107.7763,108.2441,107.6569,108.2441,21683.0
2025-02-13 14:00:00,108.84,109.43,108.43,108.75,47671.0,108.3137,108.9009,107.9057,108.2242,47671.0
2025-02-13 14:30:00,108.66,108.88,108.12,108.25,28558.0,108.1346,108.3535,107.5972,107.7266,28558.0
2025-02-13 15:00:00,108.26,108.86,108.25,108.86,27100.0,107.7365,108.3336,107.7266,108.3336,27100.0
2025-02-13 15:30:00,108.82,109.17,108.32,109.12,105321.0,108.2938,108.6421,107.7962,108.5924,105321.0
2025-02-14 09:30:00,109.26,109.26,107.09,107.16,75800.0,108.7317,108.7317,106.5722,106.6419,75800.0
2025-02-14 10:00:00,107.16,107.63,106.67,106.78,35024.0,106.6419,107.1096,106.1542,106.2637,35024.0
2025-02-14 10:30:00,106.79,106.99,106.28,106.43,35188.0,106.2736,106.4727,105.7661,105.9154,35188.0
2025-02-14 11:00:00,106.38,106.88,106.22,106.43,37782.0,105.8656,106.3632,105.7064,105.9154,37782.0
2025-02-14 11:30:00,106.48,106.48,105.77,106.1,38765.0,105.9651,105.9651,105.2586,105.587,38765.0
2025-02-14 12:00:00,106.11,106.11,105.1,105.35,35726.0,105.5969,105.5969,104.5918,104.8406,35726.0
2025-02-14 12:30:00,105.33,105.8,105.27,105.58,20816.0,104.8207,105.2884,104.761,105.0695,20816.0
2025-02-14 13:00:00,105.6,106.24,105.58,106.09,29385.0,105.0894,105.7263,105.0695,105.577,29385.0
2025-02-14 13:30:00,106.03,106.7,105.87,106.64,29920.0,105.5173,106.1841,105.3581,106.1244,29920.0
2025-02-14 14:00:00,106.59,106.82,106.49,106.78,36395.0,106.0746,106.3035,105.9751,106.2637,36395.0
2025-02-14 14:30:00,106.8,106.8,106.42,106.74,24910.0,106.2836,106.2836,105.9054,106.2239,24910.0
2025-02-14 15:00:00,106.67,106.74,106.37,106.45,31609.0,106.1542,106.2239,105.8557,105.9353,31609.0
2025-02-14 15:30:00,106.43,106.86,106.12,106.83,121997.0,105.9154,106.3433,105.6069,106.3134,121997.0
2025-02-18 09:30:00,107.0,107.29,105.95,106.61,68265.0,106.4826,106.7712,105.4377,106.0945,68265.0
2025-02-18 10:00:00,106.6,106.84,105.9,106.84,33510.0,106.0846,106.3234,105.3879,106.3234,33510.0
2025-02-18 10:30:00,106.76,107.21,106.27,107.0,27802.0,106.2438,106.6916,105.7562,106.4826,27802.0
2025-02-18 11:00:00,106.98,107.18,106.43,106.79,27235.0,106.4627,106.6618,105.9154,106.2736,27235.0
2025-02-18 11:30:00,106.69,106.99,106.56,106.57,23325.0,106.1741,106.4727,106.0448,106.0547,23325.0
2025-02-18 12:00:00,106.57,106.57,105.93,105.96,23474.0,106.0547,106.0547,105.4178,105.4477,23474.0
2025-02-18 12:30:00,105.99,106.4,105.92,106.3,23185.0,105.4775,105.8855,105.4078,105.786,23185.0
2025-02-18 13:00:00,106.31,106.31,105.8,105.9,27077.0,105.796,105.796,105.2884,105.3879,27077.0
2025-02-18 13:30:00,105.91,106.15,105.78,106.05,32462.0,105.3979,105.6367,105.2685,105.5372,32462.0
2025-02-18 14:00:00,106.05,106.25,105.65,105.82,33610.0,105.5372,105.7363,105.1392,105.3083,33610.0
2025-02-18 14:30:00,105.82,106.29,105.81,106.07,51108.0,105.3083,105.7761,105.2984,105.5571,51108.0
2025-02-18 15:00:00,106.08,106.24,105.83,105.9,29900.0,105.5671,105.7263,105.3183,105.3879,29900.0
2025-02-18 15:30:00,105.87,106.78,105.86,106.74,159069.0,105.3581,106.2637,105.3481,106.2239,159069.0
2025-02-19 09:30:00,109.0,109.0,107.41,107.98,44604.0,108.473,108.473,106.8906,107.4579,44604.0
2025-02-19 10:00:00,107.89,108.75,107.5,108.31,23857.0,107.3683,108.2242,106.9802,107.7863,23857.0
2025-02-19 10:30:00,108.44,108.69,108.17,108.37,29431.0,107.9157,108.1645,107.647,107.846,29431.0
2025-02-19 11:00:00,108.41,109.0,108.4,108.9,16776.0,107.8858,108.473,107.8759,108.3734,16776.0
2025-02-19 11:30:00,108.9,109.76,108.8,109.67,48110.0,108.3734,109.2293,108.2739,109.1397,48110.0
2025-02-19 12:00:00,109.68,109.68,109.34,109.42,51185.0,109.1497,109.1497,108.8113,108.8909,51185.0
2025-02-19 12:30:00,109.44,109.79,109.35,109.51,37364.0,108.9108,109.2591,108.8213,108.9805,37364.0
2025-02-19 13:00:00,109.49,109.59,108.95,109.16,33287.0,108.9606,109.0601,108.4232,108.6322,33287.0
2025-02-19 13:30:00,109.31,109.5,108.89,108.98,16441.0,108.7815,108.9705,108.3635,108.4531,16441.0
2025-02-19 14:00:00,108.97,109.38,108.96,109.34,12523.0,108.4431,108.8511,108.4331,108.8113,12523.0
2025-02-19 14:30:00,109.3,109.79,108.8,108.86,28134.0,108.7715,109.2591,108.2739,108.3336,28134.0
2025-02-19 15:00:00,108.93,109.33,108.71,108.94,43728.0,108.4033,108.8014,108.1844,108.4132,43728.0
2025-02-19 15:30:00,109.07,109.26,107.64,107.7,171682.0,108.5426,108.7317,107.1195,107.1792,171682.0
2025-02-20 09:30:00,107.27,107.67,104.76,104.83,64003.0,106.7513,107.1494,104.2535,104.3231,64003.0
2025-02-20 10:00:00,104.79,105.6,104.11,105.23,82758.0,104.2833,105.0894,103.6066,104.7212,82758.0
2025-02-20 10:30:00,105.32,106.0,104.4,104.4,98862.0,104.8107,105.4875,103.8952,103.8952,98862.0
2025-02-20 11:00:00,104.62,104.81,103.55,103.72,37329.0,104.1141,104.3032,103.0493,103.2185,37329.0
2025-02-20 11:30:00,103.79,104.03,103.63,103.79,29796.0,103.2881,103.527,103.1289,103.2881,29796.0
2025-02-20 12:00:00,103.76,104.33,103.71,104.33,29724.0,103.2583,103.8255,103.2085,103.8255,29724.0
2025-02-20 12:30:00,104.21,104.6,104.19,104.26,21997.0,103.7061,104.0942,103.6862,103.7559,21997.0
2025-02-20 13:00:00,104.12,104.13,103.64,103.8,25132.0,103.6166,103.6265,103.1389,103.2981,25132.0
2025-02-20 13:30:00,103.78,103.9,103.5,103.81,18582.0,103.2782,103.3976,102.9995,103.308,18582.0
2025-02-20 14:00:00,103.76,104.33,103.75,104.0,17879.0,103.2583,103.8255,103.2483,103.4971,17879.0
2025-02-20 14:30:00,104.0,104.72,104.0,104.43,35839.0,103.4971,104.2136,103.4971,103.9251,35839.0
2025-02-20 15:00:00,104.43,104.56,104.08,104.42,39624.0,103.9251,104.0544,103.5767,103.9151,39624.0
2025-02-20 15:30:00,104.42,104.98,104.35,104.79,252301.0,103.9151,104.4724,103.8454,104.2833,252301.0
2025-02-21 09:30:00,104.94,105.55,103.81,104.08,33336.0,104.4326,105.0396,103.308,103.5767,33336.0
2025-02-21 10:00:00,104.16,104.42,103.5,103.53,17336.0,103.6564,103.9151,102.9995,103.0294,17336.0
2025-02-21 10:30:00,103.61,103.93,103.53,103.83,16805.0,103.109,103.4275,103.0294,103.328,16805.0
2025-02-21 11:00:00,103.83,104.22,103.64,103.66,18829.0,103.328,103.7161,103.1389,103.1588,18829.0
2025-02-21 11:30:00,103.66,103.71,103.13,103.18,21133.0,103.1588,103.2085,102.6313,102.6811,21133.0
2025-02-21 12:00:00,103.25,103.37,102.68,102.87,22872.0,102.7508,102.8702,102.1835,102.3726,22872.0
2025-02-21 12:30:00,102.97,102.98,101.87,101.98,28830.0,102.4721,102.4821,101.3774,101.4869,28830.0
2025-02-21 13:00:00,102.01,102.12,101.08,101.11,43188.0,101.5168,101.6262,100.5912,100.6211,43188.0
2025-02-21 13:30:00,101.1,101.57,101.01,101.23,26330.0,100.6112,101.0789,100.5216,100.7405,26330.0
2025-02-21 14:00:00,101.26,101.34,100.69,100.76,27071.0,100.7704,100.85,100.2031,100.2728,27071.0
2025-02-21 14:30:00,100.76,100.97,100.7,100.94,19542.0,100.2728,100.4818,100.2131,100.4519,19542.0
2025-02-21 15:00:00,100.89,101.55,100.89,101.42,24578.0,100.4022,101.059,100.4022,100.9296,24578.0
2025-02-21 15:30:00,101.44,101.98,101.32,101.4,89543.0,100.9495,101.4869,100.8301,100.9097,89543.0
2025-02-24 09:30:00,102.15,102.85,100.4,100.68,43853.0,101.6561,102.3527,99.9145,100.1932,43853.0
2025-02-24 10:00:00,100.59,101.06,100.31,100.58,57650.0,100.1036,100.5713,99.825,100.0937,57650.0
2025-02-24 10:30:00,100.39,100.67,99.76,100.22,38360.0,99.9046,100.1832,99.2776,99.7354,38360.0
2025-02-24 11:00:00,100.13,101.05,100.13,101.05,25797.0,99.6458,100.5614,99.6458,100.5614,25797.0
2025-02-24 11:30:00,101.03,101.16,100.05,100.14,17676.0,100.5415,100.6709,99.5662,99.6558,17676.0
2025-02-24 12:00:00,100.11,101.05,100.1,100.68,28420.0,99.6259,100.5614,99.616,100.1932,28420.0
2025-02-24 12:30:00,100.68,100.82,100.42,100.42,14703.0,100.1932,100.3325,99.9344,99.9344,14703.0
2025-02-24 13:00:00,100.4,100.56,100.22,100.45,22957.0,99.9145,100.0738,99.7354,99.9643,22957.0
2025-02-24 13:30:00,100.46,100.68,100.0,100.13,23287.0,99.9742,100.1932,99.5165,99.6458,23287.0
2025-02-24 14:00:00,100.11,100.47,100.09,100.21,27102.0,99.6259,99.9842,99.606,99.7255,27102.0
2025-02-24 14:30:00,100.21,100.29,99.77,99.89,38367.0,99.7255,99.8051,99.2876,99.407,38367.0
2025-02-24 15:00:00,99.94,100.34,99.88,99.94,48277.0,99.4568,99.8548,99.3971,99.4568,48277.0
2025-02-24 15:30:00,99.99,100.63,99.79,99.85,135993.0,99.5065,100.1434,99.3075,99.3672,135993.0
2025-02-25 09:30:00,102.75,106.89,102.75,104.8,156505.0,102.2532,106.3732,102.2532,104.2933,156505.0
2025-02-25 10:00:00,104.68,104.71,102.66,103.48,85687.0,104.1738,104.2037,102.1636,102.9796,85687.0
2025-02-25 10:30:00,103.61,104.52,103.2,104.32,38343.0,103.109,104.0146,102.701,103.8156,38343.0
2025-02-25 11:00:00,104.27,104.31,103.48,103.61,37110.0,103.7658,103.8056,102.9796,103.109,37110.0
2025-02-25 11:30:00,103.72,105.13,103.32,104.65,39361.0,103.2185,104.6217,102.8204,104.144,39361.0
2025-02-25 12:00:00,104.69,104.69,103.62,103.98,36835.0,104.1838,104.1838,103.119,103.4772,36835.0
2025-02-25 12:30:00,104.07,104.19,103.57,104.18,37502.0,103.5668,103.6862,103.0692,103.6763,37502.0
2025-02-25 13:00:00,104.26,104.51,103.5,103.65,33372.0,103.7559,104.0047,102.9995,103.1488,33372.0
2025-02-25 13:30:00,103.66,104.04,103.4,103.4,39374.0,103.1588,103.5369,102.9,102.9,39374.0
2025-02-25 14:00:00,103.53,103.85,103.27,103.59,50599.0,103.0294,103.3479,102.7707,103.0891,50599.0
2025-02-25 14:30:00,103.59,104.53,103.59,104.4,32245.0,103.0891,104.0246,103.0891,103.8952,32245.0
2025-02-25 15:00:00,104.4,105.18,104.08,105.04,41729.0,103.8952,104.6714,103.5767,104.5321,41729.0
2025-02-25 15:30:00,105.1,105.17,103.87,104.08,201922.0,104.5918,104.6615,103.3678,103.5767,201922.0
2025-02-26 09:30:00,105.07,107.66,105.02,107.19,85576.0,104.562,107.1394,104.5122,106.6717,85576.0
2025-02-26 10:00:00,107.06,107.3,106.49,106.98,44183.0,106.5423,106.7812,105.9751,106.4627,44183.0
2025-02-26 10:30:00,107.0,107.37,106.65,106.95,22524.0,106.4826,106.8508,106.1343,106.4329,22524.0
2025-02-26 11:00:00,107.04,107.94,106.77,107.79,55324.0,106.5224,107.4181,106.2537,107.2688,55324.0
2025-02-26 11:30:00,107.71,108.39,107.53,107.73,74031.0,107.1892,107.8659,107.0101,107.2091,74031.0
2025-02-26 12:00:00,107.72,108.34,107.72,108.17,25693.0,107.1991,107.8161,107.1991,107.647,25693.0
2025-02-26 12:30:00,108.4,108.45,107.34,107.48,65785.0,107.8759,107.9256,106.821,106.9603,65785.0
2025-02-26 13:00:00,107.6,107.78,107.18,107.2,66162.0,107.0797,107.2589,106.6618,106.6817,66162.0
2025-02-26 13:30:00,107.12,107.71,107.11,107.32,75086.0,106.602,107.1892,106.5921,106.8011,75086.0
2025-02-26 14:00:00,107.27,108.02,107.16,107.93,46557.0,106.7513,107.4977,106.6419,107.4081,46557.0
2025-02-26 14:30:00,107.8,108.11,107.51,107.52,66802.0,107.2788,107.5873,106.9902,107.0001,66802.0
2025-02-26 15:00:00,107.51,108.21,107.5,108.09,60850.0,106.9902,107.6868,106.9802,107.5674,60850.0
2025-02-26 15:30:00,108.03,108.07,106.59,106.65,262311.0,107.5076,107.5475,106.0746,106.1343,262311.0
2025-02-27 09:30:00,106.97,107.5,104.42,104.51,55787.0,106.4528,106.9802,103.9151,104.0047,55787.0
2025-02-27 10:00:00,104.56,105.3,103.88,104.86,51057.0,104.0544,104.7908,103.3777,104.353,51057.0
2025-02-27 10:30:00,105.05,105.22,104.2,104.36,62817.0,104.5421,104.7112,103.6962,103.8554,62817.0
2025-02-27 11:00:00,104.43,105.03,104.23,104.57,25976.0,103.9251,104.5222,103.726,104.0644,25976.0
2025-02-27 11:30:00,104.57,104.67,103.9,104.0,38779.0,104.0644,104.1639,103.3976,103.4971,38779.0
2025-02-27 12:00:00,104.01,104.33,103.67,104.33,28796.0,103.5071,103.8255,103.1687,103.8255,28796.0
2025-02-27 12:30:00,104.33,104.37,103.8,104.2,36731.0,103.8255,103.8653,103.2981,103.6962,36731.0
2025-02-27 13:00:00,104.22,104.56,104.21,104.34,28449.0,103.7161,104.0544,103.7061,103.8355,28449.0
2025-02-27 13:30:00,104.29,104.47,103.99,104.1,22830.0,103.7857,103.9649,103.4872,103.5966,22830.0
2025-02-27 14:00:00,104.03,104.08,103.61,103.61,29867.0,103.527,103.5767,103.109,103.109,29867.0
2025-02-27 14:30:00,103.56,103.56,102.62,102.71,67814.0,103.0593,103.0593,102.1238,102.2134,67814.0
2025-02-27 15:00:00,102.7,102.7,101.89,101.96,113654.0,102.2034,102.2034,101.3973,101.467,113654.0
2025-02-27 15:30:00,102.0,102.76,101.93,102.13,155378.0,101.5068,102.2631,101.4371,101.6362,155378.0
2025-02-28 09:30:00,101.48,103.4,101.21,101.55,37361.0,100.9893,102.9,100.7206,101.059,37361.0
2025-02-28 10:00:00,101.67,103.59,101.66,103.59,19958.0,101.1784,103.0891,101.1684,103.0891,19958.0
2025-02-28 10:30:00,103.72,103.92,102.74,103.27,25101.0,103.2185,103.4175,102.2432,102.7707,25101.0
2025-02-28 11:00:00,103.07,103.34,102.33,102.43,24753.0,102.5716,102.8403,101.8352,101.9347,24753.0
2025-02-28 11:30:00,102.4,103.0,102.37,102.96,14042.0,101.9049,102.502,101.875,102.4622,14042.0
2025-02-28 12:00:00,102.98,103.16,102.61,102.73,16148.0,102.4821,102.6612,102.1139,102.2333,16148.0
2025-02-28 12:30:00,102.78,102.93,102.15,102.15,16213.0,102.283,102.4323,101.6561,101.6561,16213.0
2025-02-28 13:00:00,102.04,102.47,101.87,102.29,71559.0,101.5466,101.9745,101.3774,101.7954,71559.0
2025-02-28 13:30:00,102.26,102.64,101.95,101.95,11721.0,101.7655,102.1437,101.457,101.457,11721.0
2025-02-28 14:00:00,102.08,102.43,102.0,102.32,15011.0,101.5864,101.9347,101.5068,101.8253,15011.0
2025-02-28 14:30:00,102.3,102.93,102.24,102.85,15394.0,101.8054,102.4323,101.7456,102.3527,15394.0
2025-02-28 15:00:00,102.95,103.1,102.67,103.1,19203.0,102.4522,102.6015,102.1736,102.6015,19203.0
2025-02-28 15:30:00,103.05,103.98,102.63,103.97,109721.0,102.5517,103.4772,102.1338,103.4673,109721.0
2025-03-03 09:30:00,104.08,104.88,102.6,102.6,47218.0,103.5767,104.3729,102.1039,102.1039,47218.0
2025-03-03 10:00:00,102.46,103.59,102.11,103.59,29063.0,101.9646,103.0891,101.6163,103.0891,29063.0
2025-03-03 10:30:00,103.53,103.84,102.98,102.98,19382.0,103.0294,103.3379,102.4821,102.4821,19382.0
2025-03-03 11:00:00,103.2,103.35,102.56,102.56,16164.0,102.701,102.8503,102.0641,102.0641,16164.0
2025-03-03 11:30:00,102.53,102.94,102.47,102.91,13044.0,102.0342,102.4423,101.9745,102.4124,13044.0
2025-03-03 12:00:00,102.86,103.57,102.8,103.28,27496.0,102.3626,103.0692,102.3029,102.7806,27496.0
2025-03-03 12:30:00,103.49,103.56,102.82,102.95,15425.0,102.9896,103.0593,102.3228,102.4522,15425.0
2025-03-03 13:00:00,102.95,102.95,102.1,102.13,15013.0,102.4522,102.4522,101.6063,101.6362,15013.0
2025-03-03 13:30:00,102.07,102.93,102.06,102.78,32559.0,101.5765,102.4323,101.5665,102.283,32559.0
2025-03-03 14:00:00,102.89,103.01,102.57,102.77,19194.0,102.3925,102.5119,102.074,102.2731,19194.0
2025-03-03 14:30:00,102.83,103.17,102.4,102.44,19401.0,102.3328,102.6711,101.9049,101.9447,19401.0
2025-03-03 15:00:00,102.32,102.44,101.69,101.7,79579.0,101.8253,101.9447,101.1983,101.2083,79579.0
2025-03-03 15:30:00,101.86,102.07,101.03,101.56,126174.0,101.3675,101.5765,100.5415,101.0689,126174.0
2025-03-04 09:30:00,99.75,100.51,99.2,99.56,52019.0,99.2677,100.024,98.7203,99.0786,52019.0
2025-03-04 10:00:00,99.45,100.3,98.89,99.76,46320.0,98.9691,99.815,98.4118,99.2776,46320.0
2025-03-04 10:30:00,99.91,100.84,99.48,99.94,92760.0,99.4269,100.3524,98.999,99.4568,92760.0
2025-03-04 11:00:00,100.05,100.4,99.57,99.63,29371.0,99.5662,99.9145,99.0886,99.1483,29371.0
2025-03-04 11:30:00,99.63,100.16,99.54,99.9,49844.0,99.1483,99.6757,99.0587,99.417,49844.0
2025-03-04 12:00:00,99.91,101.04,99.29,100.88,55613.0,99.4269,100.5514,98.8099,100.3922,55613.0
2025-03-04 12:30:00,100.82,101.04,100.58,100.59,23383.0,100.3325,100.5514,100.0937,100.1036,23383.0
2025-03-04 13:00:00,100.59,101.71,100.59,101.43,108047.0,100.1036,101.2182,100.1036,100.9396,108047.0
2025-03-04 13:30:00,101.33,102.38,101.33,102.02,18061.0,100.84,101.885,100.84,101.5267,18061.0
2025-03-04 14:00:00,102.13,102.56,102.05,102.26,20291.0,101.6362,102.0641,101.5566,101.7655,20291.0
2025-03-04 14:30:00,102.25,102.8,102.18,102.8,16350.0,101.7556,102.3029,101.6859,102.3029,16350.0
2025-03-04 15:00:00,102.83,103.46,102.62,103.13,29384.0,102.3328,102.9597,102.1238,102.6313,29384.0
2025-03-04 15:30:00,103.14,103.19,100.97,101.17,107788.0,102.6413,102.691,100.4818,100.6808,107788.0
2025-03-05 09:30:00,101.99,103.62,101.7,103.0,53246.0,101.4968,103.119,101.2083,102.502,53246.0
2025-03-05 10:00:00,103.03,104.0,103.0,103.04,24641.0,102.5318,103.4971,102.502,102.5418,24641.0
2025-03-05 10:30:00,103.07,103.77,103.0,103.17,18006.0,102.5716,103.2682,102.502,102.6711,18006.0
2025-03-05 11:00:00,103.26,103.35,102.62,102.98,18909.0,102.7607,102.8503,102.1238,102.4821,18909.0
2025-03-05 11:30:00,102.98,103.33,102.64,103.1,25862.0,102.4821,102.8304,102.1437,102.6015,25862.0
2025-03-05 12:00:00,103.37,103.51,102.91,103.49,14434.0,102.8702,103.0095,102.4124,102.9896,14434.0
2025-03-05 12:30:00,103.45,104.15,103.37,103.94,20810.0,102.9498,103.6464,102.8702,103.4374,20810.0
2025-03-05 13:00:00,103.86,104.07,103.48,103.58,18249.0,103.3578,103.5668,102.9796,103.0792,18249.0
2025-03-05 13:30:00,103.53,103.73,103.36,103.48,18714.0,103.0294,103.2284,102.8602,102.9796,18714.0
2025-03-05 14:00:00,103.54,104.15,103.44,103.83,36175.0,103.0394,103.6464,102.9398,103.328,36175.0
2025-03-05 14:30:00,103.78,104.04,103.57,103.9,43755.0,103.2782,103.5369,103.0692,103.3976,43755.0
2025-03-05 15:00:00,103.99,104.18,103.48,104.03,21928.0,103.4872,103.6763,102.9796,103.527,21928.0
2025-03-05 15:30:00,104.0,104.07,103.54,103.86,106218.0,103.4971,103.5668,103.0394,103.3578,106218.0
2025-03-06 09:30:00,101.48,102.26,99.83,100.83,35689.0,100.9893,101.7655,99.3473,100.3425,35689.0
2025-03-06 10:00:00,100.95,101.9,100.86,101.74,22150.0,100.4619,101.4073,100.3723,101.2481,22150.0
2025-03-06 10:30:00,101.72,101.96,101.07,101.43,12791.0,101.2282,101.467,100.5813,100.9396,12791.0
2025-03-06 11:00:00,101.4,101.84,100.9,101.41,25979.0,100.9097,101.3476,100.4121,100.9197,25979.0
2025-03-06 11:30:00,101.66,101.71,100.8,100.8,8890.0,101.1684,101.2182,100.3126,100.3126,8890.0
2025-03-06 12:00:00,100.76,100.89,100.36,100.36,27004.0,100.2728,100.4022,99.8747,99.8747,27004.0
2025-03-06 12:30:00,100.34,100.57,99.95,100.39,46322.0,99.8548,100.0837,99.4667,99.9046,46322.0
2025-03-06 13:00:00,100.48,100.79,100.12,100.46,15762.0,99.9942,100.3027,99.6359,99.9742,15762.0
2025-03-06 13:30:00,100.53,100.61,99.98,100.06,21423.0,100.0439,100.1235,99.4966,99.5762,21423.0
2025-03-06 14:00:00,100.13,100.24,99.79,99.87,14876.0,99.6458,99.7553,99.3075,99.3871,14876.0
2025-03-06 14:30:00,99.8,100.96,99.67,99.9,23575.0,99.3174,100.4718,99.1881,99.417,23575.0
2025-03-06 15:00:00,99.89,100.67,99.89,100.46,23843.0,99.407,100.1832,99.407,99.9742,23843.0
2025-03-06 15:30:00,100.51,100.68,99.98,100.21,101353.0,100.024,100.1932,99.4966,99.7255,101353.0
2025-03-07 09:30:00,99.52,100.39,98.54,99.65,31254.0,99.0388,99.9046,98.0635,99.1682,31254.0
2025-03-07 10:00:00,99.63,99.9,98.92,99.03,11958.0,99.1483,99.417,98.4417,98.5512,11958.0
2025-03-07 10:30:00,99.05,99.22,98.34,98.36,57582.0,98.5711,98.7402,97.8645,97.8844,57582.0
2025-03-07 11:00:00,98.39,98.56,97.43,97.46,21687.0,97.9143,98.0834,96.9589,96.9888,21687.0
2025-03-07 11:30:00,97.49,97.7,96.12,97.11,56005.0,97.0186,97.2276,95.6552,96.6404,56005.0
2025-03-07 12:00:00,97.22,97.35,96.55,96.92,27357.0,96.7499,96.8793,96.0832,96.4514,27357.0
2025-03-07 12:30:00,96.92,98.34,96.92,98.08,41589.0,96.4514,97.8645,96.4514,97.6058,41589.0
2025-03-07 13:00:00,97.9,98.51,97.79,98.07,45192.0,97.4266,98.0337,97.3172,97.5958,45192.0
2025-03-07 13:30:00,98.14,99.1,98.1,99.08,16979.0,97.6655,98.6208,97.6257,98.6009,16979.0
2025-03-07 14:00:00,99.12,99.6,98.98,99.41,45257.0,98.6407,99.1184,98.5014,98.9293,45257.0
2025-03-07 14:30:00,99.41,99.77,99.05,99.05,34928.0,98.9293,99.2876,98.5711,98.5711,34928.0
2025-03-07 15:00:00,99.13,99.6,98.99,99.49,33615.0,98.6507,99.1184,98.5114,99.0089,33615.0
2025-03-07 15:30:00,99.55,99.65,98.87,99.56,105447.0,99.0686,99.1682,98.3919,99.0786,105447.0
2025-03-10 09:30:00,97.04,98.64,96.96,98.42,46907.0,96.5708,98.163,96.4912,97.9441,46907.0
2025-03-10 10:00:00,98.24,98.41,97.5,97.63,41865.0,97.765,97.9342,97.0286,97.1579,41865.0
2025-03-10 10:30:00,97.57,98.43,97.27,98.43,24285.0,97.0982,97.9541,96.7997,97.9541,24285.0
2025-03-10 11:00:00,98.58,99.01,98.41,98.6,12024.0,98.1033,98.5313,97.9342,98.1232,12024.0
2025-03-10 11:30:00,98.6,98.73,97.62,97.68,30017.0,98.1232,98.2526,97.148,97.2077,30017.0
2025-03-10 12:00:00,97.68,97.76,97.1,97.41,29903.0,97.2077,97.2873,96.6305,96.939,29903.0
2025-03-10 12:30:00,97.47,97.73,97.2,97.37,17084.0,96.9987,97.2574,96.73,96.8992,17084.0
2025-03-10 13:00:00,97.21,97.32,96.83,96.9,19403.0,96.74,96.8494,96.3618,96.4315,19403.0
2025-03-10 13:30:00,96.69,96.79,96.26,96.53,24879.0,96.2225,96.322,95.7946,96.0633,24879.0
2025-03-10 14:00:00,96.53,96.71,96.12,96.33,39767.0,96.0633,96.2424,95.6552,95.8642,39767.0
2025-03-10 14:30:00,96.4,96.64,95.81,95.81,36645.0,95.9339,96.1727,95.3467,95.3467,36645.0
2025-03-10 15:00:00,95.84,97.01,95.55,96.69,47639.0,95.3766,96.5409,95.088,96.2225,47639.0
2025-03-10 15:30:00,96.72,97.15,96.26,96.59,130942.0,96.2523,96.6803,95.7946,96.123,130942.0
2025-03-11 09:30:00,96.09,97.59,95.56,96.98,29529.0,95.8721,97.3687,95.3433,96.7601,29529.0
2025-03-11 10:00:00,96.54,97.53,96.38,96.41,31079.0,96.3211,97.3088,96.1614,96.1914,31079.0
2025-03-11 10:30:00,96.78,96.97,96.01,96.45,15060.0,96.5605,96.7501,95.7923,96.2313,15060.0
2025-03-11 11:00:00,96.24,97.29,96.22,97.19,21781.0,96.0217,97.0694,96.0018,96.9696,21781.0
2025-03-11 11:30:00,97.14,97.7,97.06,97.31,27957.0,96.9197,97.4784,96.8399,97.0893,27957.0
2025-03-11 12:00:00,97.22,97.29,96.77,96.99,11146.0,96.9995,97.0694,96.5505,96.77,11146.0
2025-03-11 12:30:00,97.11,97.34,96.74,96.94,14121.0,96.8898,97.1193,96.5206,96.7202,14121.0
2025-03-11 13:00:00,96.92,96.95,96.49,96.52,11805.0,96.7002,96.7301,96.2712,96.3011,11805.0
2025-03-11 13:30:00,96.54,97.22,96.43,96.83,11410.0,96.3211,96.9995,96.2113,96.6104,11410.0
2025-03-11 14:00:00,96.96,98.26,96.96,98.13,10439.0,96.7401,98.0372,96.7401,97.9075,10439.0
2025-03-11 14:30:00,98.21,98.53,97.55,98.38,35522.0,97.9873,98.3066,97.3288,98.1569,35522.0
2025-03-11 15:00:00,98.3,98.54,97.75,98.09,24663.0,98.0771,98.3165,97.5283,97.8676,24663.0
2025-03-11 15:30:00,98.1,98.29,96.84,96.9,100176.0,97.8775,98.0671,96.6204,96.6803,100176.0
2025-03-12 09:30:00,99.1,99.28,97.36,97.4,32231.0,98.8753,99.0549,97.1392,97.1791,32231.0
2025-03-12 10:00:00,97.4,97.77,97.13,97.56,24436.0,97.1791,97.5483,96.9097,97.3388,24436.0
2025-03-12 10:30:00,97.39,97.52,96.81,97.34,13953.0,97.1691,97.2988,96.5905,97.1193,13953.0
2025-03-12 11:00:00,97.3,97.3,96.71,97.08,23645.0,97.0793,97.0793,96.4907,96.8598,23645.0
2025-03-12 11:30:00,97.14,97.74,97.08,97.59,67315.0,96.9197,97.5183,96.8598,97.3687,67315.0
2025-03-12 12:00:00,97.59,98.6,97.45,98.25,53052.0,97.3687,98.3764,97.229,98.0272,53052.0
2025-03-12 12:30:00,98.33,98.61,98.05,98.13,10087.0,98.107,98.3864,97.8276,97.9075,10087.0
2025-03-12 13:00:00,98.03,98.37,98.03,98.37,8931.0,97.8077,98.1469,97.8077,98.1469,8931.0
2025-03-12 13:30:00,98.34,98.52,97.66,97.66,17338.0,98.117,98.2966,97.4385,97.4385,17338.0
2025-03-12 14:00:00,97.64,98.28,97.64,98.26,32437.0,97.4186,98.0571,97.4186,98.0372,32437.0
2025-03-12 14:30:00,98.3,98.89,98.22,98.61,16965.0,98.0771,98.6657,97.9973,98.3864,16965.0
2025-03-12 15:00:00,98.55,99.03,98.34,99.03,25735.0,98.3265,98.8054,98.117,98.8054,25735.0
2025-03-12 15:30:00,99.03,99.18,98.0,98.07,131578.0,98.8054,98.9551,97.7778,97.8476,131578.0
2025-03-13 09:30:00,97.6,97.97,95.8,96.0,25126.0,97.3787,97.7478,95.5827,95.7823,25126.0
2025-03-13 10:00:00,95.98,97.54,95.96,97.02,9774.0,95.7623,97.3188,95.7424,96.8,9774.0
2025-03-13 10:30:00,97.03,97.57,96.49,96.81,16754.0,96.81,97.3487,96.2712,96.5905,16754.0
2025-03-13 11:00:00,97.11,97.17,96.54,96.76,16956.0,96.8898,96.9496,96.3211,96.5406,16956.0
2025-03-13 11:30:00,96.96,96.96,96.3,96.56,12685.0,96.7401,96.7401,96.0816,96.341,12685.0
2025-03-13 12:00:00,96.56,97.14,96.55,96.9,15229.0,96.341,96.9197,96.331,96.6803,15229.0
2025-03-13 12:30:00,96.89,97.37,96.79,96.89,14564.0,96.6703,97.1492,96.5705,96.6703,14564.0
2025-03-13 13:00:00,96.88,97.0,96.01,96.26,14991.0,96.6603,96.78,95.7923,96.0417,14991.0
2025-03-13 13:30:00,96.08,96.33,95.8,96.27,30885.0,95.8621,96.1115,95.5827,96.0517,30885.0
2025-03-13 14:00:00,96.2,96.94,96.2,96.81,9489.0,95.9818,96.7202,95.9818,96.5905,9489.0
2025-03-13 14:30:00,96.69,97.18,96.69,97.13,9329.0,96.4707,96.9596,96.4707,96.9097,9329.0
2025-03-13 15:00:00,97.19,97.23,96.51,96.51,16400.0,96.9696,97.0095,96.2911,96.2911,16400.0
2025-03-13 15:30:00,96.54,97.18,96.52,97.1,104789.0,96.3211,96.9596,96.3011,96.8798,104789.0
2025-03-14 09:30:00,98.03,98.84,97.48,97.75,30391.0,97.8077,98.6159,97.2589,97.5283,30391.0
2025-03-14 10:00:00,97.73,98.45,97.32,97.57,16046.0,97.5084,98.2267,97.0993,97.3487,16046.0
2025-03-14 10:30:00,97.58,98.37,97.4,98.19,24473.0,97.3587,98.1469,97.1791,97.9673,24473.0
2025-03-14 11:00:00,98.28,98.46,98.16,98.31,22122.0,98.0571,98.2367,97.9374,98.0871,22122.0
2025-03-14 11:30:00,98.42,98.66,98.19,98.33,30285.0,98.1968,98.4363,97.9673,98.107,30285.0
2025-03-14 12:00:00,98.33,98.61,98.18,98.2,47089.0,98.107,98.3864,97.9573,97.9773,47089.0
2025-03-14 12:30:00,98.23,98.26,97.94,98.21,63988.0,98.0072,98.0372,97.7179,97.9873,63988.0
2025-03-14 13:00:00,98.24,98.36,98.0,98.11,31366.0,98.0172,98.1369,97.7778,97.8875,31366.0
2025-03-14 13:30:00,98.18,98.22,98.01,98.09,29456.0,97.9573,97.9973,97.7877,97.8676,29456.0
2025-03-14 14:00:00,98.11,98.21,98.04,98.08,13572.0,97.8875,97.9873,97.8177,97.8576,13572.0
2025-03-14 14:30:00,98.12,98.49,98.11,98.31,18277.0,97.8975,98.2666,97.8875,98.0871,18277.0
2025-03-14 15:00:00,98.31,98.57,98.12,98.19,24327.0,98.0871,98.3465,97.8975,97.9673,24327.0
2025-03-14 15:30:00,98.15,98.44,97.94,98.28,127425.0,97.9274,98.2168,97.7179,98.0571,127425.0
2025-03-17 09:30:00,97.12,99.14,97.0,97.96,92296.0,96.8998,98.9152,96.78,97.7378,92296.0
2025-03-17 10:00:00,97.85,98.21,97.56,97.79,71959.0,97.6281,97.9873,97.3388,97.5682,71959.0
2025-03-17 10:30:00,97.63,98.65,97.63,98.23,64351.0,97.4086,98.4263,97.4086,98.0072,64351.0
2025-03-17 11:00:00,98.23,98.83,98.23,98.45,55644.0,98.0072,98.6059,98.0072,98.2267,55644.0
2025-03-17 11:30:00,98.46,98.72,98.2,98.36,25484.0,98.2367,98.4961,97.9773,98.1369,25484.0
2025-03-17 12:00:00,98.47,98.97,98.44,98.49,52162.0,98.2467,98.7456,98.2168,98.2666,52162.0
2025-03-17 12:30:00,98.48,98.92,98.35,98.8,10406.0,98.2567,98.6957,98.127,98.5759,10406.0
2025-03-17 13:00:00,98.77,98.92,98.57,98.57,19154.0,98.546,98.6957,98.3465,98.3465,19154.0
2025-03-17 13:30:00,98.61,98.97,98.58,98.9,38075.0,98.3864,98.7456,98.3564,98.6757,38075.0
2025-03-17 14:00:00,98.89,99.5,98.89,99.31,22884.0,98.6657,99.2744,98.6657,99.0848,22884.0
2025-03-17 14:30:00,99.24,99.67,99.24,99.4,22648.0,99.0149,99.444,99.0149,99.1746,22648.0
2025-03-17 15:00:00,99.35,99.56,99.1,99.5,63708.0,99.1247,99.3342,98.8753,99.2744,63708.0
2025-03-17 15:30:00,99.5,100.03,99.45,100.0,241471.0,99.2744,99.8032,99.2245,99.7732,241471.0
2025-03-18 09:30:00,99.79,100.31,99.24,99.44,72440.0,99.5637,100.0825,99.0149,99.2145,72440.0
2025-03-18 10:00:00,99.42,100.11,99.28,99.6,43652.0,99.1945,99.883,99.0549,99.3741,43652.0
2025-03-18 10:30:00,99.57,99.84,98.86,98.95,42352.0,99.3442,99.6136,98.6358,98.7256,42352.0
2025-03-18 11:00:00,98.95,99.44,98.86,99.22,55922.0,98.7256,99.2145,98.6358,98.995,55922.0
2025-03-18 11:30:00,99.16,99.16,98.48,98.56,22543.0,98.9351,98.9351,98.2567,98.3365,22543.0
2025-03-18 12:00:00,98.54,99.14,98.53,99.14,23562.0,98.3165,98.9152,98.3066,98.9152,23562.0
2025-03-18 12:30:00,99.18,99.35,98.76,99.24,19015.0,98.9551,99.1247,98.536,99.0149,19015.0
2025-03-18 13:00:00,99.3,99.48,98.96,99.39,17730.0,99.0748,99.2544,98.7356,99.1646,17730.0
2025-03-18 13:30:00,99.31,99.74,99.27,99.58,14293.0,99.0848,99.5138,99.0449,99.3542,14293.0
2025-03-18 14:00:00,99.61,99.61,98.99,99.19,49598.0,99.3841,99.3841,98.7655,98.9651,49598.0
2025-03-18 14:30:00,99.3,99.65,99.3,99.54,44440.0,99.0748,99.424,99.0748,99.3143,44440.0
2025-03-18 15:00:00,99.5,99.69,99.04,99.1,58386.0,99.2744,99.4639,98.8154,98.8753,58386.0
2025-03-18 15:30:00,99.12,99.28,98.59,98.96,170938.0,98.8952,99.0549,98.3664,98.7356,170938.0
2025-03-19 09:30:00,99.39,100.12,98.98,99.0,36836.0,99.1646,99.8929,98.7555,98.7755,36836.0
2025-03-19 10:00:00,99.12,99.95,99.12,99.82,32515.0,98.8952,99.7233,98.8952,99.5936,32515.0
2025-03-19 10:30:00,99.82,100.54,99.82,100.4,45594.0,99.5936,100.312,99.5936,100.1723,45594.0
2025-03-19 11:00:00,100.42,100.86,100.41,100.58,27235.0,100.1923,100.6313,100.1823,100.3519,27235.0
2025-03-19 11:30:00,100.65,101.04,100.57,100.9,15538.0,100.4217,100.8109,100.3419,100.6712,15538.0
2025-03-19 12:00:00,100.9,101.37,100.82,101.34,98627.0,100.6712,101.1401,100.5914,101.1102,98627.0
2025-03-19 12:30:00,101.34,101.86,101.28,101.29,57306.0,101.1102,101.629,101.0503,101.0603,57306.0
2025-03-19 13:00:00,101.3,101.36,100.84,100.84,57041.0,101.0703,101.1301,100.6113,100.6113,57041.0
2025-03-19 13:30:00,100.81,101.72,100.81,101.72,55942.0,100.5814,101.4893,100.5814,101.4893,55942.0
2025-03-19 14:00:00,101.67,102.26,101.51,102.03,86834.0,101.4394,102.0281,101.2798,101.7986,86834.0
2025-03-19 14:30:00,102.11,102.71,102.07,102.44,68078.0,101.8784,102.4771,101.8385,102.2077,68078.0
2025-03-19 15:00:00,102.44,103.02,101.59,101.64,71101.0,102.2077,102.7864,101.3596,101.4095,71101.0
2025-03-19 15:30:00,101.76,102.72,101.74,102.56,227434.0,101.5292,102.4871,101.5093,102.3274,227434.0
2025-03-20 09:30:00,101.14,102.0,100.85,101.52,26637.0,100.9106,101.7687,100.6213,101.2898,26637.0
2025-03-20 10:00:00,101.7,102.5,101.7,102.05,77001.0,101.4694,102.2676,101.4694,101.8186,77001.0
2025-03-20 10:30:00,102.15,102.85,101.97,102.04,48576.0,101.9183,102.6168,101.7388,101.8086,48576.0
2025-03-20 11:00:00,102.01,102.41,101.9,102.29,39752.0,101.7787,102.1778,101.6689,102.058,39752.0
2025-03-20 11:30:00,102.29,102.34,101.41,101.44,45937.0,102.058,102.1079,101.18,101.21,45937.0
2025-03-20 12:00:00,101.47,101.52,100.52,100.55,41399.0,101.2399,101.2898,100.292,100.322,41399.0
2025-03-20 12:30:00,100.58,100.74,100.36,100.36,34936.0,100.3519,100.5115,100.1324,100.1324,34936.0
2025-03-20 13:00:00,100.44,100.9,100.15,100.18,37382.0,100.2122,100.6712,99.9229,99.9528,37382.0
2025-03-20 13:30:00,100.18,100.69,100.17,100.65,39511.0,99.9528,100.4617,99.9428,100.4217,39511.0
2025-03-20 14:00:00,100.62,100.94,100.48,100.48,45232.0,100.3918,100.7111,100.2521,100.2521,45232.0
2025-03-20 14:30:00,100.51,100.97,100.34,100.65,44792.0,100.2821,100.741,100.1125,100.4217,44792.0
2025-03-20 15:00:00,100.63,100.92,100.2,100.2,54040.0,100.4018,100.6911,99.9728,99.9728,54040.0
2025-03-20 15:30:00,100.23,100.73,100.08,100.34,216216.0,100.0027,100.5016,99.853,100.1125,216216.0
2025-03-21 09:30:00,99.97,100.36,99.29,99.7,92114.0,99.7433,100.1324,99.0648,99.4739,92114.0
2025-03-21 10:00:00,99.57,100.49,99.22,100.18,20380.0,99.3442,100.2621,98.995,99.9528,20380.0
2025-03-21 10:30:00,100.18,100.18,99.62,99.91,21130.0,99.9528,99.9528,99.3941,99.6834,21130.0
2025-03-21 11:00:00,99.97,99.97,98.36,98.49,73403.0,99.7433,99.7433,98.1369,98.2666,73403.0
2025-03-21 11:30:00,98.45,98.79,98.1,98.11,66448.0,98.2267,98.566,97.8775,97.8875,66448.0
2025-03-21 12:00:00,98.1,98.63,98.08,98.56,56169.0,97.8775,98.4063,97.8576,98.3365,56169.0
2025-03-21 12:30:00,98.49,99.3,98.29,99.17,40423.0,98.2666,99.0748,98.0671,98.9451,40423.0
2025-03-21 13:00:00,99.04,99.14,98.61,98.61,17169.0,98.8154,98.9152,98.3864,98.3864,17169.0
2025-03-21 13:30:00,98.6,98.92,98.41,98.58,45986.0,98.3764,98.6957,98.1868,98.3564,45986.0
2025-03-21 14:00:00,98.57,99.58,98.54,99.26,41325.0,98.3465,99.3542,98.3165,99.0349,41325.0
2025-03-21 14:30:00,99.26,99.32,98.92,99.27,26814.0,99.0349,99.0948,98.6957,99.0449,26814.0
2025-03-21 15:00:00,99.28,99.28,98.73,98.96,44237.0,99.0549,99.0549,98.5061,98.7356,44237.0
2025-03-21 15:30:00,98.88,100.05,98.77,99.37,255760.0,98.6558,99.8231,98.546,99.1447,255760.0
2025-03-24 09:30:00,101.33,102.27,100.18,102.22,30993.0,101.1002,102.0381,99.9528,101.9882,30993.0
2025-03-24 10:00:00,102.12,102.81,101.89,102.73,17854.0,101.8884,102.5768,101.6589,102.497,17854.0
2025-03-24 10:30:00,102.72,102.83,102.4,102.74,20921.0,102.4871,102.5968,102.1678,102.507,20921.0
2025-03-24 11:00:00,102.73,102.73,102.38,102.43,7348.0,102.497,102.497,102.1478,102.1977,7348.0
2025-03-24 11:30:00,102.47,103.02,102.4,102.68,20299.0,102.2376,102.7864,102.1678,102.4471,20299.0
2025-03-24 12:00:00,102.67,102.97,102.51,102.81,11149.0,102.4372,102.7365,102.2775,102.5768,11149.0
2025-03-24 12:30:00,102.73,102.97,102.54,102.71,17969.0,102.497,102.7365,102.3075,102.4771,17969.0
2025-03-24 13:00:00,102.62,103.24,102.62,103.24,38595.0,102.3873,103.0059,102.3873,103.0059,38595.0
2025-03-24 13:30:00,103.26,103.63,103.25,103.41,54170.0,103.0258,103.395,103.0159,103.1755,54170.0
2025-03-24 14:00:00,103.41,103.42,103.06,103.23,17638.0,103.1755,103.1855,102.8263,102.9959,17638.0
2025-03-24 14:30:00,103.23,103.74,103.17,103.7,30850.0,102.9959,103.5047,102.936,103.4648,30850.0
2025-03-24 15:00:00,103.66,103.7,103.43,103.5,24476.0,103.4249,103.4648,103.1954,103.2653,24476.0
2025-03-24 15:30:00,103.51,104.26,103.48,104.08,143717.0,103.2753,104.0236,103.2453,103.844,143717.0
2025-03-25 09:30:00,103.73,103.78,103.1,103.7,12907.0,103.4948,103.5446,102.8662,103.4648,12907.0
2025-03-25 10:00:00,103.77,104.03,103.53,104.0,13765.0,103.5347,103.7941,103.2952,103.7642,13765.0
2025-03-25 10:30:00,103.95,104.5,103.95,104.04,8442.0,103.7143,104.263,103.7143,103.8041,8442.0
2025-03-25 11:00:00,104.12,104.2,103.97,103.99,6786.0,103.8839,103.9637,103.7342,103.7542,6786.0
2025-03-25 11:30:00,103.99,104.18,103.71,103.77,11481.0,103.7542,103.9437,103.4748,103.5347,11481.0
2025-03-25 12:00:00,103.82,104.15,103.72,104.08,10567.0,103.5846,103.9138,103.4848,103.844,10567.0
2025-03-25 12:30:00,104.05,104.18,103.97,104.13,6629.0,103.814,103.9437,103.7342,103.8939,6629.0
2025-03-25 13:00:00,104.15,104.59,104.14,104.45,15016.0,103.9138,104.3528,103.9038,104.2131,15016.0
2025-03-25 13:30:00,104.47,104.65,104.31,104.36,17752.0,104.2331,104.4127,104.0734,104.1233,17752.0
2025-03-25 14:00:00,104.37,104.65,104.29,104.55,17287.0,104.1333,104.4127,104.0535,104.3129,17287.0
2025-03-25 14:30:00,104.55,104.7,104.35,104.69,17301.0,104.3129,104.4626,104.1134,104.4526,17301.0
2025-03-25 15:00:00,104.71,104.85,104.63,104.76,13736.0,104.4725,104.6122,104.3927,104.5224,13736.0
2025-03-25 15:30:00,104.78,105.01,104.29,104.77,112017.0,104.5424,104.7719,104.0535,104.5324,112017.0
2025-03-26 09:30:00,104.74,105.0,104.1,104.2,29030.0,104.5025,104.7619,103.8639,103.9637,29030.0
2025-03-26 10:00:00,104.38,104.69,103.94,104.16,14699.0,104.1433,104.4526,103.7043,103.9238,14699.0
2025-03-26 10:30:00,104.27,104.71,104.15,104.18,18782.0,104.0335,104.4725,103.9138,103.9437,18782.0
2025-03-26 11:00:00,104.18,104.57,104.12,104.3,25562.0,103.9437,104.3329,103.8839,104.0635,25562.0
2025-03-26 11:30:00,104.31,104.41,103.73,103.86,16095.0,104.0734,104.1732,103.4948,103.6245,16095.0
2025-03-26 12:00:00,103.87,104.15,103.8,103.87,21027.0,103.6344,103.9138,103.5646,103.6344,21027.0
2025-03-26 12:30:00,103.84,103.92,102.85,102.97,16964.0,103.6045,103.6843,102.6168,102.7365,16964.0
2025-03-26 13:00:00,102.97,103.21,102.84,102.84,18668.0,102.7365,102.9759,102.6068,102.6068,18668.0
2025-03-26 13:30:00,102.9,102.9,102.44,102.55,14411.0,102.6666,102.6666,102.2077,102.3174,14411.0
2025-03-26 14:00:00,102.55,103.09,102.45,102.94,15024.0,102.3174,102.8562,102.2177,102.7066,15024.0
2025-03-26 14:30:00,102.94,102.98,102.39,102.49,15804.0,102.7066,102.7465,102.1578,102.2576,15804.0
2025-03-26 15:00:00,102.41,102.84,102.33,102.59,23289.0,102.1778,102.6068,102.0979,102.3573,23289.0
2025-03-26 15:30:00,102.68,102.71,102.3,102.32,76294.0,102.4471,102.4771,102.068,102.088,76294.0
2025-03-27 09:30:00,102.02,102.08,100.88,101.62,20354.0,101.7886,101.8485,100.6512,101.3895,20354.0
2025-03-27 10:00:00,101.86,102.26,101.74,102.08,10423.0,101.629,102.0281,101.5093,101.8485,10423.0
2025-03-27 10:30:00,102.25,102.55,101.9,102.01,15345.0,102.0181,102.3174,101.6689,101.7787,15345.0
2025-03-27 11:00:00,101.95,101.98,101.6,101.64,11844.0,101.7188,101.7487,101.3696,101.4095,11844.0
2025-03-27 11:30:00,101.5,101.5,101.06,101.06,5639.0,101.2698,101.2698,100.8308,100.8308,5639.0
2025-03-27 12:00:00,101.14,102.14,101.14,101.86,21887.0,100.9106,101.9084,100.9106,101.629,21887.0
2025-03-27 12:30:00,101.99,102.06,101.32,101.38,24042.0,101.7587,101.8286,101.0902,101.1501,24042.0
2025-03-27 13:00:00,101.46,101.86,101.23,101.5,71909.0,101.2299,101.629,101.0004,101.2698,71909.0
2025-03-27 13:30:00,101.57,101.76,101.43,101.64,16231.0,101.3397,101.5292,101.2,101.4095,16231.0
2025-03-27 14:00:00,101.62,102.12,101.62,101.89,20702.0,101.3895,101.8884,101.3895,101.6589,20702.0
2025-03-27 14:30:00,101.89,101.89,101.51,101.51,22985.0,101.6589,101.6589,101.2798,101.2798,22985.0
2025-03-27 15:00:00,101.52,102.09,101.51,101.81,15487.0,101.2898,101.8585,101.2798,101.5791,15487.0
2025-03-27 15:30:00,101.74,101.74,101.26,101.47,66111.0,101.5093,101.5093,101.0304,101.2399,66111.0
2025-03-28 09:30:00,100.73,101.28,100.0,100.55,28071.0,100.5016,101.0503,99.7732,100.322,28071.0
2025-03-28 10:00:00,100.53,101.19,99.71,99.75,14831.0,100.302,100.9605,99.4839,99.5238,14831.0
2025-03-28 10:30:00,99.83,99.93,99.24,99.37,11886.0,99.6036,99.7034,99.0149,99.1447,11886.0
2025-03-28 11:00:00,99.37,99.44,98.99,99.22,10866.0,99.1447,99.2145,98.7655,98.995,10866.0
2025-03-28 11:30:00,99.28,99.68,99.28,99.39,6113.0,99.0549,99.4539,99.0549,99.1646,6113.0
2025-03-28 12:00:00,99.36,99.64,99.32,99.35,7679.0,99.1347,99.414,99.0948,99.1247,7679.0
2025-03-28 12:30:00,99.35,99.59,99.24,99.24,4833.0,99.1247,99.3642,99.0149,99.0149,4833.0
2025-03-28 13:00:00,99.24,99.3,98.68,98.78,9991.0,99.0149,99.0748,98.4562,98.556,9991.0
2025-03-28 13:30:00,98.7,99.25,98.65,99.17,5264.0,98.4762,99.0249,98.4263,98.9451,5264.0
2025-03-28 14:00:00,99.24,99.48,99.16,99.22,9356.0,99.0149,99.2544,98.9351,98.995,9356.0
2025-03-28 14:30:00,99.22,99.91,99.18,99.84,37251.0,98.995,99.6834,98.9551,99.6136,37251.0
2025-03-28 15:00:00,99.79,100.12,99.66,99.66,25076.0,99.5637,99.8929,99.434,99.434,25076.0
2025-03-28 15:30:00,99.69,99.72,99.13,99.21,167646.0,99.4639,99.4939,98.9052,98.985,167646.0
2025-03-31 09:30:00,97.96,98.29,96.11,97.56,51501.0,97.7378,98.0671,95.892,97.3388,51501.0
2025-03-31 10:00:00,97.9,98.06,97.17,97.18,10933.0,97.678,97.8376,96.9496,96.9596,10933.0
2025-03-31 10:30:00,97.18,98.06,97.18,97.67,13237.0,96.9596,97.8376,96.9596,97.4485,13237.0
2025-03-31 11:00:00,97.84,97.95,97.43,97.6,24769.0,97.6181,97.7279,97.2091,97.3787,24769.0
2025-03-31 11:30:00,97.45,97.87,97.36,97.77,11282.0,97.229,97.6481,97.1392,97.5483,11282.0
2025-03-31 12:00:00,97.86,98.12,97.2,98.12,14962.0,97.6381,97.8975,96.9796,97.8975,14962.0
2025-03-31 12:30:00,97.93,98.12,97.65,97.7,18925.0,97.7079,97.8975,97.4286,97.4784,18925.0
2025-03-31 13:00:00,97.67,98.13,97.5,97.69,80235.0,97.4485,97.9075,97.2789,97.4685,80235.0
2025-03-31 13:30:00,97.73,98.01,97.57,97.78,8237.0,97.5084,97.7877,97.3487,97.5583,8237.0
2025-03-31 14:00:00,97.9,98.66,97.89,98.48,34484.0,97.678,98.4363,97.668,98.2567,34484.0
2025-03-31 14:30:00,98.48,99.0,98.46,98.55,18851.0,98.2567,98.7755,98.2367,98.3265,18851.0
2025-03-31 15:00:00,98.61,99.0,98.54,98.6,16686.0,98.3864,98.7755,98.3165,98.3764,16686.0
2025-03-31 15:30:00,98.54,99.2,98.33,98.7,87727.0,98.3165,98.975,98.107,98.4762,87727.0
2025-04-01 09:30:00,98.76,98.79,97.52,98.49,23974.0,98.536,98.566,97.2988,98.2666,23974.0
2025-04-01 10:00:00,98.4,98.75,98.12,98.53,8836.0,98.1769,98.5261,97.8975,98.3066,8836.0
2025-04-01 10:30:00,98.71,99.75,98.7,99.64,9557.0,98.4861,99.5238,98.4762,99.414,9557.0
2025-04-01 11:00:00,99.66,100.64,99.66,100.4,22096.0,99.434,100.4118,99.434,100.1723,22096.0
2025-04-01 11:30:00,100.35,100.68,100.18,100.56,25680.0,100.1224,100.4517,99.9528,100.332,25680.0
2025-04-01 12:00:00,100.68,100.84,100.23,100.23,11647.0,100.4517,100.6113,100.0027,100.0027,11647.0
2025-04-01 12:30:00,100.12,100.36,99.88,100.08,10056.0,99.8929,100.1324,99.6535,99.853,10056.0
2025-04-01 13:00:00,100.07,100.19,99.84,99.89,9721.0,99.8431,99.9628,99.6136,99.6635,9721.0
2025-04-01 13:30:00,99.89,100.08,99.78,99.92,11879.0,99.6635,99.853,99.5537,99.6934,11879.0
2025-04-01 14:00:00,99.91,99.91,99.19,99.19,13144.0,99.6834,99.6834,98.9651,98.9651,13144.0
2025-04-01 14:30:00,99.28,99.72,99.19,99.68,17886.0,99.0549,99.4939,98.9651,99.4539,17886.0
2025-04-01 15:00:00,99.62,100.17,99.62,99.95,19050.0,99.3941,99.9428,99.3941,99.7233,19050.0
2025-04-01 15:30:00,99.94,100.67,99.9,100.48,90908.0,99.7134,100.4417,99.6734,100.2521,90908.0
2025-04-02 09:30:00,98.68,100.24,98.45,99.56,19819.0,98.4562,100.0127,98.2267,99.3342,19819.0
2025-04-02 10:00:00,99.47,100.07,99.38,99.88,14784.0,99.2444,99.8431,99.1546,99.6535,14784.0
2025-04-02 10:30:00,99.88,100.48,99.75,100.42,12240.0,99.6535,100.2521,99.5238,100.1923,12240.0
2025-04-02 11:00:00,100.34,100.83,100.0,100.81,14102.0,100.1125,100.6013,99.7732,100.5814,14102.0
2025-04-02 11:30:00,100.91,101.33,100.79,101.11,10913.0,100.6812,101.1002,100.5614,100.8807,10913.0
2025-04-02 12:00:00,101.02,101.75,100.9,101.75,12558.0,100.7909,101.5193,100.6712,101.5193,12558.0
2025-04-02 12:30:00,101.73,102.1,101.51,101.89,10940.0,101.4993,101.8685,101.2798,101.6589,10940.0
2025-04-02 13:00:00,101.88,102.29,101.87,102.0,13961.0,101.649,102.058,101.639,101.7687,13961.0
2025-04-02 13:30:00,101.93,101.93,101.11,101.34,9175.0,101.6988,101.6988,100.8807,101.1102,9175.0
2025-04-02 14:00:00,101.34,101.46,100.84,100.88,10058.0,101.1102,101.2299,100.6113,100.6512,10058.0
2025-04-02 14:30:00,100.88,101.59,100.85,100.85,23446.0,100.6512,101.3596,100.6213,100.6213,23446.0
2025-04-02 15:00:00,100.9,101.23,100.83,101.11,34500.0,100.6712,101.0004,100.6013,100.8807,34500.0
2025-04-02 15:30:00,100.92,102.01,100.92,101.91,60753.0,100.6911,101.7787,100.6911,101.6789,60753.0
2025-04-03 09:30:00,96.95,99.11,96.95,98.13,49848.0,96.7301,98.8852,96.7301,97.9075,49848.0
2025-04-03 10:00:00,97.95,97.96,95.94,96.02,165792.0,97.7279,97.7378,95.7224,95.8022,165792.0
2025-04-03 10:30:00,95.98,96.29,94.33,94.74,364287.0,95.7623,96.0716,94.1161,94.5252,364287.0
2025-04-03 11:00:00,94.62,95.99,94.56,95.89,34872.0,94.4054,95.7723,94.3456,95.6725,34872.0
2025-04-03 11:30:00,95.79,97.04,95.75,96.95,41388.0,95.5728,96.8199,95.5329,96.7301,41388.0
2025-04-03 12:00:00,96.82,97.32,96.38,96.77,54203.0,96.6004,97.0993,96.1614,96.5505,54203.0
2025-04-03 12:30:00,96.68,96.88,96.23,96.48,38933.0,96.4608,96.6603,96.0118,96.2612,38933.0
2025-04-03 13:00:00,96.48,96.63,95.69,95.85,33653.0,96.2612,96.4109,95.473,95.6326,33653.0
2025-04-03 13:30:00,95.88,96.36,95.67,95.67,49057.0,95.6626,96.1415,95.453,95.453,49057.0
2025-04-03 14:00:00,95.68,95.85,94.89,95.45,56392.0,95.463,95.6326,94.6748,95.2335,56392.0
2025-04-03 14:30:00,95.56,96.0,95.24,95.78,33090.0,95.3433,95.7823,95.024,95.5628,33090.0
2025-04-03 15:00:00,95.79,95.83,95.05,95.7,56871.0,95.5728,95.6127,94.8344,95.483,56871.0
2025-04-03 15:30:00,95.62,96.03,95.19,95.38,177520.0,95.4032,95.8122,94.9741,95.1637,177520.0
2025-04-04 09:30:00,93.4,93.7,90.83,91.5,56179.0,93.1882,93.4875,90.624,91.2925,56179.0
2025-04-04 10:00:00,91.37,91.5,88.48,88.62,37674.0,91.1628,91.2925,88.2793,88.419,37674.0
2025-04-04 10:30:00,88.42,88.64,86.7,88.2,43598.0,88.2195,88.439,86.5034,88.0,43598.0
2025-04-04 11:00:00,88.16,91.0,88.16,89.83,43455.0,87.9601,90.7936,87.9601,89.6263,43455.0
2025-04-04 11:30:00,89.82,90.32,89.34,89.34,38042.0,89.6163,90.1152,89.1374,89.1374,38042.0
2025-04-04 12:00:00,89.53,90.14,89.04,89.15,37492.0,89.327,89.9356,88.8381,88.9478,37492.0
2025-04-04 12:30:00,89.27,89.48,88.89,89.18,49420.0,89.0676,89.2771,88.6884,88.9778,49420.0
2025-04-04 13:00:00,89.35,89.57,88.45,89.38,19240.0,89.1474,89.3669,88.2494,89.1773,19240.0
2025-04-04 13:30:00,89.01,90.05,88.85,89.95,30980.0,88.8081,89.8458,88.6485,89.746,30980.0
2025-04-04 14:00:00,90.02,90.3,89.08,89.12,26337.0,89.8159,90.0952,88.878,88.9179,26337.0
2025-04-04 14:30:00,89.12,89.29,88.35,88.88,31075.0,88.9179,89.0875,88.1496,88.6784,31075.0
2025-04-04 15:00:00,88.88,89.86,88.65,89.51,33898.0,88.6784,89.6562,88.449,89.307,33898.0
2025-04-04 15:30:00,89.49,90.34,88.82,89.19,120363.0,89.2871,90.1351,88.6186,88.9877,120363.0
2025-04-07 09:30:00,87.0,88.37,84.2,88.25,69753.0,86.8027,88.1696,84.0091,88.0499,69753.0
2025-04-07 10:00:00,88.1,93.63,87.72,88.48,40412.0,87.9002,93.4177,87.5211,88.2793,40412.0
2025-04-07 10:30:00,88.89,90.36,87.49,90.09,35478.0,88.6884,90.1551,87.2916,89.8857,35478.0
2025-04-07 11:00:00,89.82,90.74,87.17,87.59,38322.0,89.6163,90.5342,86.9723,87.3914,38322.0
2025-04-07 11:30:00,87.8,89.1,87.42,88.67,18480.0,87.6009,88.8979,87.2218,88.4689,18480.0
2025-04-07 12:00:00,88.53,88.66,87.52,88.33,17818.0,88.3292,88.4589,87.3215,88.1297,17818.0
2025-04-07 12:30:00,88.27,88.88,87.51,87.62,29633.0,88.0698,88.6784,87.3115,87.4213,29633.0
2025-04-07 13:00:00,87.84,89.8,87.58,89.8,35325.0,87.6408,89.5964,87.3814,89.5964,35325.0
2025-04-07 13:30:00,89.72,91.2,89.24,90.94,37257.0,89.5165,90.9932,89.0376,90.7338,37257.0
2025-04-07 14:00:00,91.04,91.34,89.9,89.91,59212.0,90.8335,91.1329,89.6961,89.7061,59212.0
2025-04-07 14:30:00,90.02,90.56,89.3,89.39,30522.0,89.8159,90.3546,89.0975,89.1873,30522.0
2025-04-07 15:00:00,89.39,89.94,88.86,89.01,49097.0,89.1873,89.736,88.6585,88.8081,49097.0
2025-04-07 15:30:00,89.01,90.48,89.01,90.03,182601.0,88.8081,90.2748,88.8081,89.8258,182601.0
2025-04-08 09:30:00,94.87,96.5,94.04,96.26,81324.0,94.6549,96.2812,93.8267,96.0417,81324.0
2025-04-08 10:00:00,96.26,96.59,95.19,95.91,123298.0,96.0417,96.371,94.9741,95.6925,123298.0
2025-04-08 10:30:00,95.94,96.39,95.22,95.31,162961.0,95.7224,96.1714,95.0041,95.0939,162961.0
2025-04-08 11:00:00,95.4,95.88,94.39,95.31,217142.0,95.1837,95.6626,94.1759,95.0939,217142.0
2025-04-08 11:30:00,95.38,96.85,95.29,96.4,55276.0,95.1637,96.6304,95.0739,96.1814,55276.0
2025-04-08 12:00:00,96.43,96.61,95.23,95.51,79065.0,96.2113,96.3909,95.014,95.2934,79065.0
2025-04-08 12:30:00,95.55,95.58,94.02,94.33,155457.0,95.3333,95.3632,93.8068,94.1161,155457.0
2025-04-08 13:00:00,94.37,94.51,93.58,93.82,124540.0,94.156,94.2957,93.3678,93.6072,124540.0
2025-04-08 13:30:00,93.76,95.15,93.62,94.49,31290.0,93.5474,94.9342,93.4077,94.2757,31290.0
2025-04-08 14:00:00,94.31,94.78,93.87,93.93,60733.0,94.0961,94.5651,93.6571,93.717,60733.0
2025-04-08 14:30:00,93.99,95.58,93.99,94.18,56705.0,93.7769,95.3632,93.7769,93.9664,56705.0
2025-04-08 15:00:00,94.0,94.21,92.42,93.51,123640.0,93.7868,93.9964,92.2104,93.2979,123640.0
2025-04-08 15:30:00,93.51,93.51,91.77,93.18,196288.0,93.2979,93.2979,91.5619,92.9687,196288.0
2025-04-09 09:30:00,92.04,95.58,91.7,94.21,43727.0,91.8313,95.3632,91.492,93.9964,43727.0
2025-04-09 10:00:00,94.19,94.92,92.82,93.54,42554.0,93.9764,94.7047,92.6095,93.3279,42554.0
2025-04-09 10:30:00,93.32,94.15,92.09,92.09,67521.0,93.1084,93.9365,91.8812,91.8812,67521.0
2025-04-09 11:00:00,92.33,93.82,92.3,93.27,25149.0,92.1206,93.6072,92.0907,93.0585,25149.0
2025-04-09 11:30:00,93.42,94.04,93.0,93.58,59675.0,93.2081,93.8267,92.7891,93.3678,59675.0
2025-04-09 12:00:00,93.68,94.52,93.47,94.25,45103.0,93.4676,94.3056,93.258,94.0363,45103.0
2025-04-09 12:30:00,94.25,95.19,94.03,94.98,25697.0,94.0363,94.9741,93.8168,94.7646,25697.0
2025-04-09 13:00:00,95.03,102.12,94.46,99.27,253614.0,94.8145,101.8884,94.2458,99.0449,253614.0
2025-04-09 13:30:00,99.27,101.9,99.26,101.87,81314.0,99.0449,101.6689,99.0349,101.639,81314.0
2025-04-09 14:00:00,101.87,102.54,100.78,102.43,89739.0,101.639,102.3075,100.5515,102.1977,89739.0
2025-04-09 14:30:00,102.45,102.85,101.14,101.41,122740.0,102.2177,102.6168,100.9106,101.18,122740.0
2025-04-09 15:00:00,101.35,103.83,101.2,103.54,58839.0,101.1202,103.5945,100.9705,103.3052,58839.0
2025-04-09 15:30:00,103.43,104.48,102.84,104.17,343803.0,103.1954,104.2431,102.6068,103.9338,343803.0
2025-04-10 09:30:00,100.54,101.77,100.21,101.01,27888.0,100.312,101.5392,99.9827,100.7809,27888.0
2025-04-10 10:00:00,101.0,102.09,100.28,101.62,34078.0,100.771,101.8585,100.0526,101.3895,34078.0
2025-04-10 10:30:00,101.58,102.56,101.43,101.88,36367.0,101.3496,102.3274,101.2,101.649,36367.0
2025-04-10 11:00:00,101.96,102.66,101.26,101.33,35411.0,101.7288,102.4272,101.0304,101.1002,35411.0
2025-04-10 11:30:00,101.33,101.39,99.44,99.63,47892.0,101.1002,101.1601,99.2145,99.4041,47892.0
2025-04-10 12:00:00,99.7,99.94,97.95,98.33,20818.0,99.4739,99.7134,97.7279,98.107,20818.0
2025-04-10 12:30:00,98.73,99.98,98.58,99.98,21790.0,98.5061,99.7533,98.3564,99.7533,21790.0
2025-04-10 13:00:00,100.08,100.75,98.75,99.52,23284.0,99.853,100.5215,98.5261,99.2943,23284.0
2025-04-10 13:30:00,99.49,101.21,99.4,101.09,19048.0,99.2644,100.9805,99.1746,100.8608,19048.0
2025-04-10 14:00:00,100.95,101.93,100.49,101.7,52693.0,100.7211,101.6988,100.2621,101.4694,52693.0
2025-04-10 14:30:00,101.7,102.28,100.59,101.1,36233.0,101.4694,102.0481,100.3619,100.8707,36233.0
2025-04-10 15:00:00,101.02,101.79,100.52,100.56,51814.0,100.7909,101.5592,100.292,100.332,51814.0
2025-04-10 15:30:00,100.56,101.58,100.14,101.03,217594.0,100.332,101.3496,99.9129,100.8009,217594.0
2025-04-11 09:30:00,100.54,101.34,99.41,101.08,31077.0,100.312,101.1102,99.1846,100.8508,31077.0
2025-04-11 10:00:00,100.77,101.55,99.9,99.92,21768.0,100.5415,101.3197,99.6734,99.6934,21768.0
2025-04-11 10:30:00,99.94,101.47,99.66,100.65,34009.0,99.7134,101.2399,99.434,100.4217,34009.0
2025-04-11 11:00:00,100.95,101.3,100.35,100.77,23004.0,100.7211,101.0703,100.1224,100.5415,23004.0
2025-04-11 11:30:00,100.89,101.7,100.63,101.52,12572.0,100.6612,101.4694,100.4018,101.2898,12572.0
2025-04-11 12:00:00,101.7,101.95,101.4,101.62,11942.0,101.4694,101.7188,101.17,101.3895,11942.0
2025-04-11 12:30:00,101.53,102.95,101.52,102.3,14814.0,101.2998,102.7165,101.2898,102.068,14814.0
2025-04-11 13:00:00,102.68,103.14,102.51,102.51,17354.0,102.4471,102.9061,102.2775,102.2775,17354.0
2025-04-11 13:30:00,102.77,103.71,102.43,103.42,22251.0,102.5369,103.4748,102.1977,103.1855,22251.0
2025-04-11 14:00:00,103.49,103.83,102.97,103.3,17556.0,103.2553,103.5945,102.7365,103.0657,17556.0
2025-04-11 14:30:00,103.35,103.71,102.68,102.84,43881.0,103.1156,103.4748,102.4471,102.6068,43881.0
2025-04-11 15:00:00,102.81,103.7,102.78,103.09,36160.0,102.5768,103.4648,102.5469,102.8562,36160.0
2025-04-11 15:30:00,103.09,103.73,103.01,103.26,166681.0,102.8562,103.4948,102.7764,103.0258,166681.0
2025-04-14 09:30:00,105.0,105.0,103.43,103.83,22962.0,104.7619,104.7619,103.1954,103.5945,22962.0
2025-04-14 10:00:00,103.92,105.0,103.55,104.99,40445.0,103.6843,104.7619,103.3152,104.7519,40445.0
2025-04-14 10:30:00,104.99,105.0,104.25,104.29,23856.0,104.7519,104.7619,104.0136,104.0535,23856.0
2025-04-14 11:00:00,104.46,104.47,103.61,103.76,13082.0,104.2231,104.2331,103.375,103.5247,13082.0
2025-04-14 11:30:00,103.87,104.13,103.19,103.27,10581.0,103.6344,103.8939,102.956,103.0358,10581.0
2025-04-14 12:00:00,103.28,103.57,102.86,103.44,10962.0,103.0458,103.3351,102.6267,103.2054,10962.0
2025-04-14 12:30:00,103.43,103.93,103.35,103.35,9709.0,103.1954,103.6943,103.1156,103.1156,9709.0
2025-04-14 13:00:00,103.41,104.37,103.39,103.78,13748.0,103.1755,104.1333,103.1555,103.5446,13748.0
2025-04-14 13:30:00,103.8,103.82,103.5,103.73,7252.0,103.5646,103.5846,103.2653,103.4948,7252.0
2025-04-14 14:00:00,103.81,103.96,103.48,103.95,12982.0,103.5746,103.7242,103.2453,103.7143,12982.0
2025-04-14 14:30:00,103.92,104.48,103.91,104.24,19040.0,103.6843,104.2431,103.6744,104.0036,19040.0
2025-04-14 15:00:00,104.33,104.69,104.3,104.46,19819.0,104.0934,104.4526,104.0635,104.2231,19819.0
2025-04-14 15:30:00,104.39,104.45,103.82,103.85,69901.0,104.1533,104.2131,103.5846,103.6145,69901.0
2025-04-15 09:30:00,103.9,105.17,103.63,104.88,15098.0,103.6644,104.9315,103.395,104.6422,15098.0
2025-04-15 10:00:00,104.84,105.19,104.67,104.98,39957.0,104.6022,104.9515,104.4326,104.7419,39957.0
2025-04-15 10:30:00,105.0,105.44,104.59,105.2,23883.0,104.7619,105.2009,104.3528,104.9614,23883.0
2025-04-15 11:00:00,105.3,105.42,104.79,104.79,14188.0,105.0612,105.1809,104.5524,104.5524,14188.0
2025-04-15 11:30:00,104.98,105.13,104.7,104.99,6381.0,104.7419,104.8916,104.4626,104.7519,6381.0
2025-04-15 12:00:00,105.01,105.3,104.96,105.15,4925.0,104.7719,105.0612,104.722,104.9115,4925.0
2025-04-15 12:30:00,105.15,105.18,104.75,104.76,25361.0,104.9115,104.9415,104.5125,104.5224,25361.0
2025-04-15 13:00:00,104.67,105.02,104.44,104.52,9817.0,104.4326,104.7818,104.2032,104.283,9817.0
2025-04-15 13:30:00,104.55,104.63,104.24,104.42,4509.0,104.3129,104.3927,104.0036,104.1832,4509.0
2025-04-15 14:00:00,104.4,104.63,104.06,104.13,13630.0,104.1632,104.3927,103.824,103.8939,13630.0
2025-04-15 14:30:00,104.16,104.51,104.08,104.34,18304.0,103.9238,104.273,103.844,104.1034,18304.0
2025-04-15 15:00:00,104.31,104.43,104.06,104.15,18200.0,104.0734,104.1932,103.824,103.9138,18200.0
2025-04-15 15:30:00,104.15,104.35,103.78,104.04,56019.0,103.9138,104.1134,103.5446,103.8041,56019.0
2025-04-16 09:30:00,102.78,103.64,102.34,102.98,14422.0,102.5469,103.405,102.1079,102.7465,14422.0
2025-04-16 10:00:00,102.98,103.5,102.79,103.5,16909.0,102.7465,103.2653,102.5569,103.2653,16909.0
2025-04-16 10:30:00,103.44,103.69,103.18,103.56,18138.0,103.2054,103.4549,102.946,103.3251,18138.0
2025-04-16 11:00:00,103.62,104.13,103.59,104.05,15115.0,103.385,103.8939,103.3551,103.814,15115.0
2025-04-16 11:30:00,103.99,104.5,103.9,103.95,14672.0,103.7542,104.263,103.6644,103.7143,14672.0
2025-04-16 12:00:00,104.01,104.29,103.8,104.29,20232.0,103.7741,104.0535,103.5646,104.0535,20232.0
2025-04-16 12:30:00,104.33,104.41,103.98,104.02,19161.0,104.0934,104.1732,103.7442,103.7841,19161.0
2025-04-16 13:00:00,104.01,104.47,103.98,104.39,11375.0,103.7741,104.2331,103.7442,104.1533,11375.0
2025-04-16 13:30:00,104.23,104.23,102.82,102.84,48994.0,103.9936,103.9936,102.5868,102.6068,48994.0
2025-04-16 14:00:00,102.94,103.64,102.85,103.64,29331.0,102.7066,103.405,102.6168,103.405,29331.0
2025-04-16 14:30:00,103.72,103.72,103.15,103.19,17249.0,103.4848,103.4848,102.9161,102.956,17249.0
2025-04-16 15:00:00,103.2,103.38,102.58,102.59,56614.0,102.966,103.1456,102.3474,102.3573,56614.0
2025-04-16 15:30:00,102.71,103.92,102.67,103.87,100059.0,102.4771,103.6843,102.4372,103.6344,100059.0
2025-04-17 09:30:00,103.49,103.87,102.75,103.4,14084.0,103.2553,103.6344,102.517,103.1655,14084.0
2025-04-17 10:00:00,103.53,103.77,102.85,103.02,53524.0,103.2952,103.5347,102.6168,102.7864,53524.0
2025-04-17 10:30:00,103.07,103.36,102.82,103.12,13174.0,102.8363,103.1256,102.5868,102.8861,13174.0
2025-04-17 11:00:00,103.02,103.85,103.02,103.36,19808.0,102.7864,103.6145,102.7864,103.1256,19808.0
2025-04-17 11:30:00,103.41,103.71,103.3,103.34,9733.0,103.1755,103.4748,103.0657,103.1056,9733.0
2025-04-17 12:00:00,103.52,103.8,103.23,103.77,24306.0,103.2852,103.5646,102.9959,103.5347,24306.0
2025-04-17 12:30:00,103.77,104.15,103.7,104.03,8641.0,103.5347,103.9138,103.4648,103.7941,8641.0
2025-04-17 13:00:00,104.03,104.25,103.75,103.89,10501.0,103.7941,104.0136,103.5147,103.6544,10501.0
2025-04-17 13:30:00,103.98,104.39,103.81,104.26,26047.0,103.7442,104.1533,103.5746,104.0236,26047.0
2025-04-17 14:00:00,104.27,104.61,104.13,104.34,24673.0,104.0335,104.3728,103.8939,104.1034,24673.0
2025-04-17 14:30:00,104.34,104.47,104.06,104.12,24743.0,104.1034,104.2331,103.824,103.8839,24743.0
2025-04-17 15:00:00,104.12,104.3,103.63,103.74,36020.0,103.8839,104.0635,103.395,103.5047,36020.0
2025-04-17 15:30:00,103.71,103.95,103.33,103.71,157338.0,103.4748,103.7143,103.0957,103.4748,157338.0
2025-04-21 09:30:00,102.6,102.6,102.05,102.24,15700.0,102.3673,102.3673,101.8186,102.0081,15700.0
2025-04-21 10:00:00,102.23,102.25,101.78,102.14,15984.0,101.9982,102.0181,101.5492,101.9084,15984.0
2025-04-21 10:30:00,102.2,102.29,101.35,101.45,32522.0,101.9682,102.058,101.1202,101.2199,32522.0
2025-04-21 11:00:00,101.5,101.57,101.05,101.22,32917.0,101.2698,101.3397,100.8208,100.9905,32917.0
2025-04-21 11:30:00,101.18,101.18,100.55,100.64,22238.0,100.9505,100.9505,100.322,100.4118,22238.0
2025-04-21 12:00:00,100.61,100.84,100.61,100.65,9732.0,100.3818,100.6113,100.3818,100.4217,9732.0
2025-04-21 12:30:00,100.72,100.8,100.39,100.43,24259.0,100.4916,100.5714,100.1623,100.2022,24259.0
2025-04-21 13:00:00,100.46,100.61,99.94,100.07,18553.0,100.2322,100.3818,99.7134,99.8431,18553.0
2025-04-21 13:30:00,100.07,100.1,99.68,99.8,24548.0,99.8431,99.873,99.4539,99.5737,24548.0
2025-04-21 14:00:00,99.71,99.89,99.63,99.72,7673.0,99.4839,99.6635,99.4041,99.4939,7673.0
2025-04-21 14:30:00,99.81,100.03,99.65,99.7,15758.0,99.5837,99.8032,99.424,99.4739,15758.0
2025-04-21 15:00:00,99.76,100.07,99.72,99.79,11366.0,99.5338,99.8431,99.4939,99.5637,11366.0
2025-04-21 15:30:00,99.77,100.63,99.67,100.47,119877.0,99.5437,100.4018,99.444,100.2422,119877.0
2025-04-22 09:30:00,101.69,101.69,100.75,100.8,22273.0,101.4594,101.4594,100.5215,100.5714,22273.0
2025-04-22 10:00:00,100.69,100.96,100.12,100.75,5118.0,100.4617,100.731,99.8929,100.5215,5118.0
2025-04-22 10:30:00,100.88,101.2,100.68,100.76,6784.0,100.6512,100.9705,100.4517,100.5315,6784.0
2025-04-22 11:00:00,100.87,101.91,100.81,101.42,12088.0,100.6412,101.6789,100.5814,101.19,12088.0
2025-04-22 11:30:00,101.41,101.63,100.91,101.62,10190.0,101.18,101.3995,100.6812,101.3895,10190.0
2025-04-22 12:00:00,101.65,102.31,101.65,102.12,11034.0,101.4195,102.078,101.4195,101.8884,11034.0
2025-04-22 12:30:00,102.11,102.11,101.53,101.72,17292.0,101.8784,101.8784,101.2998,101.4893,17292.0
2025-04-22 13:00:00,101.74,101.88,100.61,100.61,12173.0,101.5093,101.649,100.3818,100.3818,12173.0
2025-04-22 13:30:00,100.56,101.48,100.55,101.34,23157.0,100.332,101.2499,100.322,101.1102,23157.0
2025-04-22 14:00:00,101.34,101.92,101.27,101.74,14639.0,101.1102,101.6889,101.0403,101.5093,14639.0
2025-04-22 14:30:00,101.79,102.42,101.79,102.35,23700.0,101.5592,102.1877,101.5592,102.1179,23700.0
2025-04-22 15:00:00,102.39,102.39,101.58,101.7,12482.0,102.1578,102.1578,101.3496,101.4694,12482.0
2025-04-22 15:30:00,101.74,102.36,101.41,102.31,94947.0,101.5093,102.1279,101.18,102.078,94947.0
2025-04-23 09:30:00,105.81,107.0,105.06,106.96,31044.0,105.57,106.7573,104.8217,106.7174,31044.0
2025-04-23 10:00:00,106.97,107.0,106.24,106.85,51757.0,106.7274,106.7573,105.9991,106.6077,51757.0
2025-04-23 10:30:00,106.67,107.08,106.47,106.65,28823.0,106.4281,106.8372,106.2285,106.4081,28823.0
2025-04-23 11:00:00,106.32,106.52,105.77,105.77,19065.0,106.0789,106.2784,105.5301,105.5301,19065.0
2025-04-23 11:30:00,105.96,106.05,105.56,105.77,15999.0,105.7197,105.8095,105.3206,105.5301,15999.0
2025-04-23 12:00:00,105.56,105.58,104.85,105.13,28395.0,105.3206,105.3406,104.6122,104.8916,28395.0
2025-04-23 12:30:00,105.06,105.35,104.98,105.17,6480.0,104.8217,105.1111,104.7419,104.9315,6480.0
2025-04-23 13:00:00,105.17,105.87,104.97,105.63,11279.0,104.9315,105.6299,104.732,105.3905,11279.0
2025-04-23 13:30:00,105.65,105.72,105.02,105.37,34527.0,105.4104,105.4803,104.7818,105.131,34527.0
2025-04-23 14:00:00,105.39,105.39,104.93,104.93,11523.0,105.151,105.151,104.692,104.692,11523.0
2025-04-23 14:30:00,104.94,105.13,104.46,104.62,9019.0,104.702,104.8916,104.2231,104.3827,9019.0
2025-04-23 15:00:00,104.72,104.77,104.21,104.47,44096.0,104.4825,104.5324,103.9737,104.2331,44096.0
2025-04-23 15:30:00,104.44,104.78,104.38,104.67,108131.0,104.2032,104.5424,104.1433,104.4326,108131.0
2025-04-24 09:30:00,104.88,106.06,104.1,105.44,23912.0,104.6422,105.8195,103.8639,105.2009,23912.0
2025-04-24 10:00:00,105.6,106.52,105.38,106.28,20125.0,105.3605,106.2784,105.141,106.039,20125.0
2025-04-24 10:30:00,106.34,106.59,106.26,106.4,12485.0,106.0988,106.3483,106.019,106.1587,12485.0
2025-04-24 11:00:00,106.44,107.02,106.43,106.9,20323.0,106.1986,106.7773,106.1886,106.6576,20323.0
2025-04-24 11:30:00,106.85,107.15,106.74,106.86,16691.0,106.6077,106.907,106.4979,106.6177,16691.0
2025-04-24 12:00:00,106.93,107.61,106.85,107.56,20019.0,106.6875,107.366,106.6077,107.3161,20019.0
2025-04-24 12:30:00,107.59,108.1,107.58,107.81,14430.0,107.346,107.8549,107.336,107.5655,14430.0
2025-04-24 13:00:00,107.76,108.0,107.61,107.93,20209.0,107.5156,107.7551,107.366,107.6852,20209.0
2025-04-24 13:30:00,107.93,108.16,107.59,108.16,15679.0,107.6852,107.9147,107.346,107.9147,15679.0
2025-04-24 14:00:00,108.16,108.31,107.76,107.84,23292.0,107.9147,108.0644,107.5156,107.5954,23292.0
2025-04-24 14:30:00,107.95,108.03,107.73,107.88,7500.0,107.7052,107.785,107.4857,107.6354,7500.0
2025-04-24 15:00:00,107.82,107.88,107.54,107.63,24843.0,107.5755,107.6354,107.2961,107.3859,24843.0
2025-04-24 15:30:00,107.7,107.99,107.51,107.97,83809.0,107.4558,107.7451,107.2662,107.7251,83809.0
2025-04-25 09:30:00,108.18,108.95,107.25,108.56,17814.0,107.9347,108.7029,107.0068,108.3138,17814.0
2025-04-25 10:00:00,108.7,108.78,108.15,108.21,10798.0,108.4535,108.5333,107.9047,107.9646,10798.0
2025-04-25 10:30:00,108.3,108.53,107.87,108.12,21386.0,108.0544,108.2839,107.6254,107.8748,21386.0
2025-04-25 11:00:00,108.13,108.41,108.04,108.2,13928.0,107.8848,108.1642,107.795,107.9546,13928.0
2025-04-25 11:30:00,108.33,108.34,108.0,108.34,15705.0,108.0843,108.0943,107.7551,108.0943,15705.0
2025-04-25 12:00:00,108.35,108.73,108.35,108.66,4646.0,108.1043,108.4834,108.1043,108.4136,4646.0
2025-04-25 12:30:00,108.74,108.88,108.67,108.77,5103.0,108.4934,108.6331,108.4236,108.5233,5103.0
2025-04-25 13:00:00,108.79,109.23,108.68,109.16,12422.0,108.5433,108.9823,108.4335,108.9124,12422.0
2025-04-25 13:30:00,109.1,109.25,108.43,108.62,12455.0,108.8526,109.0022,108.1841,108.3737,12455.0
2025-04-25 14:00:00,108.57,109.11,108.57,109.05,10552.0,108.3238,108.8626,108.3238,108.8027,10552.0
2025-04-25 14:30:00,109.16,109.33,108.8,108.92,8941.0,108.9124,109.0821,108.5533,108.673,8941.0
2025-04-25 15:00:00,108.92,109.07,108.83,108.99,16184.0,108.673,108.8227,108.5832,108.7428,16184.0
2025-04-25 15:30:00,108.97,109.06,108.57,109.06,97550.0,108.7229,108.8127,108.3238,108.8127,97550.0
2025-04-28 09:30:00,109.34,110.43,109.15,109.47,36593.0,109.092,110.1796,108.9025,109.2217,36593.0
2025-04-28 10:00:00,109.35,109.97,109.35,109.67,22223.0,109.102,109.7206,109.102,109.4213,22223.0
2025-04-28 10:30:00,109.61,109.86,109.0,109.14,13170.0,109.3614,109.6109,108.7528,108.8925,13170.0
2025-04-28 11:00:00,109.08,109.18,108.21,108.22,12981.0,108.8326,108.9324,107.9646,107.9746,12981.0
2025-04-28 11:30:00,108.11,108.43,108.09,108.26,8687.0,107.8648,108.1841,107.8449,108.0145,8687.0
2025-04-28 12:00:00,108.25,108.25,107.86,107.94,16658.0,108.0045,108.0045,107.6154,107.6952,16658.0
2025-04-28 12:30:00,107.94,108.07,107.84,107.95,17326.0,107.6952,107.8249,107.5954,107.7052,17326.0
2025-04-28 13:00:00,107.98,108.03,107.46,107.62,9372.0,107.7351,107.785,107.2163,107.3759,9372.0
2025-04-28 13:30:00,107.63,107.99,107.45,107.98,9063.0,107.3859,107.7451,107.2063,107.7351,9063.0
2025-04-28 14:00:00,107.98,108.16,107.78,108.12,12550.0,107.7351,107.9147,107.5356,107.8748,12550.0
2025-04-28 14:30:00,108.12,108.23,107.99,108.13,10294.0,107.8748,107.9846,107.7451,107.8848,10294.0
2025-04-28 15:00:00,108.09,108.48,108.09,108.36,19885.0,107.8449,108.234,107.8449,108.1143,19885.0
2025-04-28 15:30:00,108.33,108.86,108.3,108.5,65061.0,108.0843,108.6131,108.0544,108.2539,65061.0
2025-04-29 09:30:00,108.3,109.32,108.3,108.83,24055.0,108.0544,109.0721,108.0544,108.5832,24055.0
2025-04-29 10:00:00,108.7,109.01,108.04,108.04,4943.0,108.4535,108.7628,107.795,107.795,4943.0
2025-04-29 10:30:00,108.18,108.96,108.07,108.96,9486.0,107.9347,108.7129,107.8249,108.7129,9486.0
2025-04-29 11:00:00,108.84,109.02,108.41,108.42,8382.0,108.5932,108.7728,108.1642,108.1741,8382.0
2025-04-29 11:30:00,108.41,108.62,108.23,108.3,6011.0,108.1642,108.3737,107.9846,108.0544,6011.0
2025-04-29 12:00:00,108.29,108.73,108.29,108.59,4378.0,108.0444,108.4834,108.0444,108.3437,4378.0
2025-04-29 12:30:00,108.58,108.73,108.01,108.18,15325.0,108.3338,108.4834,107.7651,107.9347,15325.0
2025-04-29 13:00:00,108.15,108.78,108.12,108.66,8762.0,107.9047,108.5333,107.8748,108.4136,8762.0
2025-04-29 13:30:00,108.72,109.22,108.7,109.06,8991.0,108.4734,108.9723,108.4535,108.8127,8991.0
2025-04-29 14:00:00,109.14,109.28,108.92,108.98,7630.0,108.8925,109.0322,108.673,108.7329,7630.0
2025-04-29 14:30:00,109.05,109.18,108.97,108.99,9433.0,108.8027,108.9324,108.7229,108.7428,9433.0
2025-04-29 15:00:00,109.01,109.37,108.96,109.23,29436.0,108.7628,109.122,108.7129,108.9823,29436.0
2025-04-29 15:30:00,109.12,109.45,108.97,109.24,84292.0,108.8725,109.2018,108.7229,108.9923,84292.0
2025-04-30 09:30:00,107.51,107.78,106.16,106.16,18679.0,107.2662,107.5356,105.9193,105.9193,18679.0
2025-04-30 10:00:00,106.35,107.16,106.15,107.16,12003.0,106.1088,106.917,105.9093,106.917,12003.0
2025-04-30 10:30:00,107.0,107.49,106.65,107.29,9784.0,106.7573,107.2462,106.4081,107.0467,9784.0
2025-04-30 11:00:00,107.31,107.96,107.23,107.73,12683.0,107.0666,107.7152,106.9868,107.4857,12683.0
2025-04-30 11:30:00,107.76,108.26,107.76,108.16,15822.0,107.5156,108.0145,107.5156,107.9147,15822.0
2025-04-30 12:00:00,108.17,108.3,107.66,107.66,9123.0,107.9247,108.0544,107.4159,107.4159,9123.0
2025-04-30 12:30:00,107.64,108.0,107.58,107.91,6674.0,107.3959,107.7551,107.336,107.6653,6674.0
2025-04-30 13:00:00,107.93,107.95,107.34,107.82,4639.0,107.6852,107.7052,107.0966,107.5755,4639.0
2025-04-30 13:30:00,107.86,108.02,107.82,107.92,8916.0,107.6154,107.775,107.5755,107.6753,8916.0
2025-04-30 14:00:00,107.81,108.08,107.76,107.88,15674.0,107.5655,107.8349,107.5156,107.6354,15674.0
2025-04-30 14:30:00,107.98,108.06,107.8,107.8,11937.0,107.7351,107.8149,107.5555,107.5555,11937.0
2025-04-30 15:00:00,107.75,108.23,107.75,108.02,18738.0,107.5056,107.9846,107.5056,107.775,18738.0
2025-04-30 15:30:00,107.95,109.38,107.77,109.08,88744.0,107.7052,109.132,107.5256,108.8326,88744.0
2025-05-01 09:30:00,110.05,110.78,109.35,110.03,25682.0,109.8004,110.5288,109.102,109.7805,25682.0
2025-05-01 10:00:00,110.2,111.56,110.2,111.44,19628.0,109.9501,111.307,109.9501,111.1873,19628.0
2025-05-01 10:30:00,111.56,111.85,111.07,111.79,13362.0,111.307,111.5963,110.8181,111.5365,13362.0
2025-05-01 11:00:00,111.65,111.8,111.34,111.58,10386.0,111.3968,111.5465,111.0875,111.327,10386.0
2025-05-01 11:30:00,111.64,111.74,110.87,110.87,10247.0,111.3868,111.4866,110.6186,110.6186,10247.0
2025-05-01 12:00:00,110.87,110.87,110.2,110.66,6763.0,110.6186,110.6186,109.9501,110.409,6763.0
2025-05-01 12:30:00,110.54,110.65,110.37,110.39,6197.0,110.2893,110.3991,110.1197,110.1397,6197.0
2025-05-01 13:00:00,110.48,110.95,110.48,110.7,13881.0,110.2295,110.6984,110.2295,110.449,13881.0
2025-05-01 13:30:00,110.69,111.13,110.68,111.02,37437.0,110.439,110.878,110.429,110.7682,37437.0
2025-05-01 14:00:00,111.02,111.37,110.96,111.18,16453.0,110.7682,111.1174,110.7084,110.9279,16453.0
2025-05-01 14:30:00,111.13,111.58,111.12,111.37,13934.0,110.878,111.327,110.868,111.1174,13934.0
2025-05-01 15:00:00,111.35,111.7,111.28,111.69,27362.0,111.0975,111.4467,111.0276,111.4367,27362.0
2025-05-01 15:30:00,111.67,112.02,111.1,111.12,206448.0,111.4168,111.766,110.848,110.868,206448.0
2025-05-02 09:30:00,112.52,113.77,111.7,113.77,36858.0,112.2648,113.512,111.4467,113.512,36858.0
2025-05-02 10:00:00,113.7,114.41,113.61,114.28,23144.0,113.4422,114.1505,113.3524,114.0208,23144.0
2025-05-02 10:30:00,114.16,114.38,113.25,113.36,22780.0,113.9011,114.1206,112.9932,113.1029,22780.0
2025-05-02 11:00:00,113.44,113.45,112.28,112.38,18047.0,113.1827,113.1927,112.0254,112.1251,18047.0
2025-05-02 11:30:00,112.44,112.78,112.08,112.09,20188.0,112.185,112.5242,111.8258,111.8358,20188.0
2025-05-02 12:00:00,112.22,112.73,112.21,112.7,14508.0,111.9655,112.4744,111.9555,112.4444,14508.0
2025-05-02 12:30:00,112.7,113.1,112.41,112.79,59535.0,112.4444,112.8435,112.1551,112.5342,59535.0
2025-05-02 13:00:00,112.78,112.93,112.53,112.93,12656.0,112.5242,112.6739,112.2748,112.6739,12656.0
2025-05-02 13:30:00,112.87,113.23,112.73,112.73,13550.0,112.614,112.9732,112.4744,112.4744,13550.0
2025-05-02 14:00:00,112.83,113.05,112.77,112.89,12053.0,112.5741,112.7936,112.5143,112.634,12053.0
2025-05-02 14:30:00,112.95,113.07,112.54,112.71,10761.0,112.6939,112.8136,112.2848,112.4544,10761.0
2025-05-02 15:00:00,112.68,112.72,112.33,112.65,27126.0,112.4245,112.4644,112.0753,112.3945,27126.0
2025-05-02 15:30:00,112.66,112.88,112.43,112.66,61637.0,112.4045,112.624,112.175,112.4045,61637.0
2025-05-05 09:30:00,111.51,112.68,111.21,112.04,35507.0,111.2571,112.4245,110.9578,111.7859,35507.0
2025-05-05 10:00:00,112.0,112.36,111.89,112.28,9434.0,111.746,112.1052,111.6363,112.0254,9434.0
2025-05-05 10:30:00,112.23,112.72,112.22,112.53,18606.0,111.9755,112.4644,111.9655,112.2748,18606.0
2025-05-05 11:00:00,112.53,113.11,112.48,112.71,14402.0,112.2748,112.8535,112.2249,112.4544,14402.0
2025-05-05 11:30:00,112.75,112.75,112.21,112.34,16299.0,112.4943,112.4943,111.9555,112.0852,16299.0
2025-05-05 12:00:00,112.42,112.88,112.41,112.66,11428.0,112.1651,112.624,112.1551,112.4045,11428.0
2025-05-05 12:30:00,112.66,113.13,112.6,112.75,31227.0,112.4045,112.8734,112.3446,112.4943,31227.0
2025-05-05 13:00:00,112.71,112.71,112.02,112.26,19306.0,112.4544,112.4544,111.766,112.0054,19306.0
2025-05-05 13:30:00,112.3,112.39,112.17,112.33,10137.0,112.0453,112.1351,111.9156,112.0753,10137.0
2025-05-05 14:00:00,112.28,112.5,112.02,112.02,24921.0,112.0254,112.2449,111.766,111.766,24921.0
2025-05-05 14:30:00,112.03,112.06,111.81,111.89,25614.0,111.7759,111.8059,111.5564,111.6363,25614.0
2025-05-05 15:00:00,111.86,112.07,111.7,111.74,32390.0,111.6063,111.8158,111.4467,111.4866,32390.0
2025-05-05 15:30:00,111.82,112.44,111.55,112.04,175312.0,111.5664,112.185,111.297,111.7859,175312.0
2025-05-06 09:30:00,107.89,108.5,104.1,105.51,176140.0,107.6453,108.2539,103.8639,105.2707,176140.0
2025-05-06 10:00:00,105.46,105.74,104.1,104.55,94539.0,105.2208,105.5002,103.8639,104.3129,94539.0
2025-05-06 10:30:00,104.69,105.43,104.32,104.9,47841.0,104.4526,105.1909,104.0834,104.6621,47841.0
2025-05-06 11:00:00,104.81,105.66,104.66,105.22,63353.0,104.5723,105.4204,104.4227,104.9814,63353.0
2025-05-06 11:30:00,105.21,105.59,104.26,105.04,60969.0,104.9714,105.3505,104.0236,104.8018,60969.0
2025-05-06 12:00:00,104.9,104.9,104.3,104.42,54346.0,104.6621,104.6621,104.0635,104.1832,54346.0
2025-05-06 12:30:00,104.22,104.3,103.43,103.62,47105.0,103.9837,104.0635,103.1954,103.385,47105.0
2025-05-06 13:00:00,103.58,104.57,103.54,103.86,43182.0,103.3451,104.3329,103.3052,103.6245,43182.0
2025-05-06 13:30:00,103.81,103.81,102.42,102.95,66034.0,103.5746,103.5746,102.1877,102.7165,66034.0
2025-05-06 14:00:00,102.95,105.19,102.75,104.87,107700.0,102.7165,104.9515,102.517,104.6322,107700.0
2025-05-06 14:30:00,104.91,107.91,104.91,107.15,170013.0,104.6721,107.6653,104.6721,106.907,170013.0
2025-05-06 15:00:00,107.15,107.54,106.73,107.5,75219.0,106.907,107.2961,106.488,107.2562,75219.0
2025-05-06 15:30:00,107.3,108.64,107.17,108.17,369689.0,107.0567,108.3936,106.927,107.9247,369689.0
2025-05-07 09:30:00,108.19,108.43,106.98,108.02,26422.0,107.9446,108.1841,106.7374,107.775,26422.0
2025-05-07 10:00:00,107.98,108.64,106.52,107.0,36753.0,107.7351,108.3936,106.2784,106.7573,36753.0
2025-05-07 10:30:00,107.23,108.02,107.13,107.79,15386.0,106.9868,107.775,106.8871,107.5456,15386.0
2025-05-07 11:00:00,107.64,107.91,107.19,107.84,29380.0,107.3959,107.6653,106.9469,107.5954,29380.0
2025-05-07 11:30:00,107.96,108.4,107.96,108.26,15785.0,107.7152,108.1542,107.7152,108.0145,15785.0
2025-05-07 12:00:00,108.17,108.6,107.96,108.07,18363.0,107.9247,108.3537,107.7152,107.8249,18363.0
2025-05-07 12:30:00,108.04,108.59,108.04,108.46,13976.0,107.795,108.3437,107.795,108.214,13976.0
2025-05-07 13:00:00,108.35,108.55,108.14,108.54,15118.0,108.1043,108.3038,107.8948,108.2939,15118.0
2025-05-07 13:30:00,108.49,108.56,107.78,107.78,26415.0,108.244,108.3138,107.5356,107.5356,26415.0
2025-05-07 14:00:00,107.86,108.13,107.35,107.8,19632.0,107.6154,107.8848,107.1066,107.5555,19632.0
2025-05-07 14:30:00,107.81,108.15,107.53,108.06,19119.0,107.5655,107.9047,107.2861,107.8149,19119.0
2025-05-07 15:00:00,108.05,108.16,107.31,107.34,28111.0,107.805,107.9147,107.0666,107.0966,28111.0
2025-05-07 15:30:00,107.33,108.29,107.07,107.78,102124.0,107.0866,108.0444,106.8272,107.5356,102124.0
2025-05-08 09:30:00,108.63,109.39,106.68,107.35,88971.0,108.3837,109.1419,106.4381,107.1066,88971.0
2025-05-08 10:00:00,107.58,107.77,106.97,107.39,19905.0,107.336,107.5256,106.7274,107.1465,19905.0
2025-05-08 10:30:00,107.42,108.03,107.41,107.75,36115.0,107.1764,107.785,107.1664,107.5056,36115.0
2025-05-08 11:00:00,107.75,108.84,107.67,108.74,15447.0,107.5056,108.5932,107.4258,108.4934,15447.0
2025-05-08 11:30:00,108.62,109.37,108.49,109.07,26224.0,108.3737,109.122,108.244,108.8227,26224.0
2025-05-08 12:00:00,109.07,109.5,108.83,108.84,26730.0,108.8227,109.2517,108.5832,108.5932,26730.0
2025-05-08 12:30:00,108.88,109.58,108.87,109.46,53813.0,108.6331,109.3315,108.6231,109.2118,53813.0
2025-05-08 13:00:00,109.5,109.52,109.23,109.33,25582.0,109.2517,109.2716,108.9823,109.0821,25582.0
2025-05-08 13:30:00,109.32,109.33,108.74,108.81,21549.0,109.0721,109.0821,108.4934,108.5632,21549.0
2025-05-08 14:00:00,108.81,109.21,108.54,108.87,13887.0,108.5632,108.9623,108.2939,108.6231,13887.0
2025-05-08 14:30:00,108.93,109.26,108.9,109.08,17219.0,108.683,109.0122,108.653,108.8326,17219.0
2025-05-08 15:00:00,109.07,109.17,108.83,109.02,25425.0,108.8227,108.9224,108.5832,108.7728,25425.0
2025-05-08 15:30:00,109.02,109.14,107.8,107.95,133352.0,108.7728,108.8925,107.5555,107.7052,133352.0
2025-05-09 09:30:00,108.41,108.77,107.02,107.35,23871.0,108.1642,108.5233,106.7773,107.1066,23871.0
2025-05-09 10:00:00,107.35,107.86,107.05,107.24,29175.0,107.1066,107.6154,106.8072,106.9968,29175.0
2025-05-09 10:30:00,107.24,107.71,106.8,107.44,16937.0,106.9968,107.4657,106.5578,107.1963,16937.0
2025-05-09 11:00:00,107.31,107.65,106.54,106.67,14210.0,107.0666,107.4059,106.2984,106.4281,14210.0
2025-05-09 11:30:00,106.66,107.24,106.52,106.92,9911.0,106.4181,106.9968,106.2784,106.6775,9911.0
2025-05-09 12:00:00,107.08,107.08,106.49,106.7,7747.0,106.8372,106.8372,106.2485,106.458,7747.0
2025-05-09 12:30:00,106.68,106.99,106.55,106.89,14368.0,106.4381,106.7474,106.3084,106.6476,14368.0
2025-05-09 13:00:00,106.89,107.24,106.79,107.18,8990.0,106.6476,106.9968,106.5478,106.9369,8990.0
2025-05-09 13:30:00,107.26,107.55,107.12,107.22,12389.0,107.0168,107.3061,106.8771,106.9768,12389.0
2025-05-09 14:00:00,107.22,107.22,106.66,106.74,19253.0,106.9768,106.9768,106.4181,106.4979,19253.0
2025-05-09 14:30:00,106.73,107.14,106.73,107.05,17656.0,106.488,106.897,106.488,106.8072,17656.0
2025-05-09 15:00:00,107.05,108.84,106.93,108.47,76659.0,106.8072,108.5932,106.6875,108.224,76659.0
2025-05-09 15:30:00,108.39,108.69,108.0,108.39,159622.0,108.1442,108.4435,107.7551,108.1442,159622.0
2025-05-12 09:30:00,112.12,112.12,105.07,106.05,129244.0,111.8657,111.8657,104.8317,105.8095,129244.0
2025-05-12 10:00:00,106.02,107.79,105.79,106.58,41675.0,105.7796,107.5456,105.5501,106.3383,41675.0
2025-05-12 10:30:00,106.58,106.98,106.33,106.37,41858.0,106.3383,106.7374,106.0889,106.1288,41858.0
2025-05-12 11:00:00,106.21,107.34,106.21,107.0,39871.0,105.9691,107.0966,105.9691,106.7573,39871.0
2025-05-12 11:30:00,107.12,107.85,107.12,107.39,33141.0,106.8771,107.6054,106.8771,107.1465,33141.0
2025-05-12 12:00:00,107.39,107.81,107.09,107.44,19823.0,107.1465,107.5655,106.8471,107.1963,19823.0
2025-05-12 12:30:00,107.44,107.92,107.05,107.7,51078.0,107.1963,107.6753,106.8072,107.4558,51078.0
2025-05-12 13:00:00,107.68,108.21,107.58,107.62,27830.0,107.4358,107.9646,107.336,107.3759,27830.0
2025-05-12 13:30:00,107.6,108.06,107.13,107.63,87796.0,107.356,107.8149,106.8871,107.3859,87796.0
2025-05-12 14:00:00,107.62,107.98,107.47,107.53,73775.0,107.3759,107.7351,107.2263,107.2861,73775.0
2025-05-12 14:30:00,107.53,107.61,106.78,106.79,69174.0,107.2861,107.366,106.5378,106.5478,69174.0
2025-05-12 15:00:00,106.81,107.33,106.79,107.06,35421.0,106.5678,107.0866,106.5478,106.8172,35421.0
2025-05-12 15:30:00,106.98,107.3,106.47,107.09,132455.0,106.7374,107.0567,106.2285,106.8471,132455.0
2025-05-13 09:30:00,107.77,108.58,107.32,108.53,19669.0,107.5256,108.3338,107.0766,108.2839,19669.0
2025-05-13 10:00:00,108.63,109.01,108.31,108.56,17809.0,108.3837,108.7628,108.0644,108.3138,17809.0
2025-05-13 10:30:00,108.3,108.48,107.82,108.2,16512.0,108.0544,108.234,107.5755,107.9546,16512.0
2025-05-13 11:00:00,108.24,108.91,108.09,108.81,27033.0,107.9945,108.663,107.8449,108.5632,27033.0
2025-05-13 11:30:00,108.8,109.06,108.61,108.63,21456.0,108.5533,108.8127,108.3637,108.3837,21456.0
2025-05-13 12:00:00,108.63,108.77,108.49,108.57,17715.0,108.3837,108.5233,108.244,108.3238,17715.0
2025-05-13 12:30:00,108.65,109.0,108.57,108.61,20570.0,108.4036,108.7528,108.3238,108.3637,20570.0
2025-05-13 13:00:00,108.66,108.66,108.03,108.04,21898.0,108.4136,108.4136,107.785,107.795,21898.0
2025-05-13 13:30:00,108.13,108.23,107.77,107.78,15101.0,107.8848,107.9846,107.5256,107.5356,15101.0
2025-05-13 14:00:00,107.81,107.81,107.56,107.78,18925.0,107.5655,107.5655,107.3161,107.5356,18925.0
2025-05-13 14:30:00,107.8,107.92,107.54,107.71,20117.0,107.5555,107.6753,107.2961,107.4657,20117.0
2025-05-13 15:00:00,107.63,107.77,107.51,107.59,24941.0,107.3859,107.5256,107.2662,107.346,24941.0
2025-05-13 15:30:00,107.59,107.87,106.83,107.18,121193.0,107.346,107.6254,106.5877,106.9369,121193.0
2025-05-14 09:30:00,107.77,108.38,106.78,107.26,36081.0,107.5256,108.1342,106.5378,107.0168,36081.0
2025-05-14 10:00:00,107.29,107.95,106.92,107.77,26606.0,107.0467,107.7052,106.6775,107.5256,26606.0
2025-05-14 10:30:00,107.58,107.69,107.28,107.34,21574.0,107.336,107.4458,107.0367,107.0966,21574.0
2025-05-14 11:00:00,107.34,107.72,107.1,107.61,34347.0,107.0966,107.4757,106.8571,107.366,34347.0
2025-05-14 11:30:00,107.61,107.77,107.0,107.44,89596.0,107.366,107.5256,106.7573,107.1963,89596.0
2025-05-14 12:00:00,107.4,107.56,107.18,107.51,16537.0,107.1564,107.3161,106.9369,107.2662,16537.0
2025-05-14 12:30:00,107.5,107.71,107.37,107.52,19378.0,107.2562,107.4657,107.1265,107.2762,19378.0
2025-05-14 13:00:00,107.47,107.59,107.29,107.31,31968.0,107.2263,107.346,107.0467,107.0666,31968.0
2025-05-14 13:30:00,107.23,107.54,107.04,107.2,12907.0,106.9868,107.2961,106.7973,106.9569,12907.0
2025-05-14 14:00:00,107.25,107.38,106.87,106.96,15930.0,107.0068,107.1365,106.6276,106.7174,15930.0
2025-05-14 14:30:00,106.97,107.67,106.96,107.44,19870.0,106.7274,107.4258,106.7174,107.1963,19870.0
2025-05-14 15:00:00,107.47,107.62,107.2,107.23,28422.0,107.2263,107.3759,106.9569,106.9868,28422.0
2025-05-14 15:30:00,107.24,107.31,106.89,107.17,123796.0,106.9968,107.0666,106.6476,106.927,123796.0
2025-05-15 09:30:00,107.41,107.81,107.06,107.65,21555.0,107.1664,107.5655,106.8172,107.4059,21555.0
2025-05-15 10:00:00,107.65,107.87,107.52,107.75,13965.0,107.4059,107.6254,107.2762,107.5056,13965.0
2025-05-15 10:30:00,107.74,107.75,107.28,107.75,11721.0,107.4957,107.5056,107.0367,107.5056,11721.0
2025-05-15 11:00:00,107.61,108.08,107.5,107.89,15807.0,107.366,107.8349,107.2562,107.6453,15807.0
2025-05-15 11:30:00,107.87,108.3,107.64,108.23,72463.0,107.6254,108.0544,107.3959,107.9846,72463.0
2025-05-15 12:00:00,108.24,108.29,107.91,108.09,10835.0,107.9945,108.0444,107.6653,107.8449,10835.0
2025-05-15 12:30:00,108.04,108.23,107.97,108.14,13618.0,107.795,107.9846,107.7251,107.8948,13618.0
2025-05-15 13:00:00,108.14,108.26,108.04,108.2,16046.0,107.8948,108.0145,107.795,107.9546,16046.0
2025-05-15 13:30:00,108.22,108.83,108.16,108.63,14335.0,107.9746,108.5832,107.9147,108.3837,14335.0
2025-05-15 14:00:00,108.59,108.91,108.49,108.74,29913.0,108.3437,108.663,108.244,108.4934,29913.0
2025-05-15 14:30:00,108.81,109.01,108.65,108.69,18446.0,108.5632,108.7628,108.4036,108.4435,18446.0
2025-05-15 15:00:00,108.66,108.8,108.57,108.6,31508.0,108.4136,108.5533,108.3238,108.3537,31508.0
2025-05-15 15:30:00,108.65,108.87,108.48,108.83,126058.0,108.4036,108.6231,108.234,108.5832,126058.0
2025-05-16 09:30:00,109.0,109.03,108.13,108.58,18929.0,108.7528,108.7827,107.8848,108.3338,18929.0
2025-05-16 10:00:00,108.39,108.68,108.0,108.47,27631.0,108.1442,108.4335,107.7551,108.224,27631.0
2025-05-16 10:30:00,108.5,109.15,108.48,108.99,13991.0,108.2539,108.9025,108.234,108.7428,13991.0
2025-05-16 11:00:00,109.07,109.17,108.88,109.06,11672.0,108.8227,108.9224,108.6331,108.8127,11672.0
2025-05-16 11:30:00,109.06,109.48,109.03,109.39,20149.0,108.8127,109.2317,108.7827,109.1419,20149.0
2025-05-16 12:00:00,109.39,109.81,109.39,109.78,10098.0,109.1419,109.561,109.1419,109.531,10098.0
2025-05-16 12:30:00,109.79,109.83,109.51,109.61,14104.0,109.541,109.5809,109.2617,109.3614,14104.0
2025-05-16 13:00:00,109.58,109.72,109.5,109.55,7778.0,109.3315,109.4712,109.2517,109.3016,7778.0
2025-05-16 13:30:00,109.59,109.7,109.55,109.62,8387.0,109.3415,109.4512,109.3016,109.3714,8387.0
2025-05-16 14:00:00,109.57,109.9,109.57,109.83,12351.0,109.3215,109.6508,109.3215,109.5809,12351.0
2025-05-16 14:30:00,109.86,110.19,109.83,109.96,25179.0,109.6109,109.9401,109.5809,109.7106,25179.0
2025-05-16 15:00:00,109.96,110.11,109.9,109.9,18383.0,109.7106,109.8603,109.6508,109.6508,18383.0
2025-05-16 15:30:00,109.89,110.03,109.46,109.68,97337.0,109.6408,109.7805,109.2118,109.4313,97337.0
2025-05-19 09:30:00,108.59,109.82,108.52,109.35,17009.0,108.59,109.82,108.52,109.35,17009.0
2025-05-19 10:00:00,109.53,109.85,109.23,109.43,8706.0,109.53,109.85,109.23,109.43,8706.0
2025-05-19 10:30:00,109.65,109.65,109.0,109.14,24690.0,109.65,109.65,109.0,109.14,24690.0
2025-05-19 11:00:00,109.22,109.53,109.19,109.45,9332.0,109.22,109.53,109.19,109.45,9332.0
2025-05-19 11:30:00,109.46,109.68,109.4,109.53,6865.0,109.46,109.68,109.4,109.53,6865.0
2025-05-19 12:00:00,109.48,109.65,109.4,109.6,5104.0,109.48,109.65,109.4,109.6,5104.0
2025-05-19 12:30:00,109.55,109.76,109.49,109.71,4869.0,109.55,109.76,109.49,109.71,4869.0
2025-05-19 13:00:00,109.71,109.87,109.66,109.84,7619.0,109.71,109.87,109.66,109.84,7619.0
2025-05-19 13:30:00,109.85,109.87,109.57,109.84,12609.0,109.85,109.87,109.57,109.84,12609.0
2025-05-19 14:00:00,109.82,109.83,109.63,109.8,10779.0,109.82,109.83,109.63,109.8,10779.0
2025-05-19 14:30:00,109.73,109.85,109.68,109.79,18921.0,109.73,109.85,109.68,109.79,18921.0
2025-05-19 15:00:00,109.79,109.91,109.41,109.47,24992.0,109.79,109.91,109.41,109.47,24992.0
2025-05-19 15:30:00,109.47,110.05,109.47,109.99,104103.0,109.47,110.05,109.47,109.99,104103.0
2025-05-20 09:30:00,109.42,110.25,109.42,109.93,19601.0,109.42,110.25,109.42,109.93,19601.0
2025-05-20 10:00:00,109.74,110.05,109.56,109.83,19462.0,109.74,110.05,109.56,109.83,19462.0
2025-05-20 10:30:00,109.77,110.44,109.68,110.24,20399.0,109.77,110.44,109.68,110.24,20399.0
2025-05-20 11:00:00,110.11,110.88,110.11,110.8,35404.0,110.11,110.88,110.11,110.8,35404.0
2025-05-20 11:30:00,110.8,110.91,110.61,110.85,132709.0,110.8,110.91,110.61,110.85,132709.0
2025-05-20 12:00:00,110.88,111.04,110.43,110.52,37616.0,110.88,111.04,110.43,110.52,37616.0
2025-05-20 12:30:00,110.52,110.8,110.51,110.79,22266.0,110.52,110.8,110.51,110.79,22266.0
2025-05-20 13:00:00,110.81,110.85,110.59,110.73,8136.0,110.81,110.85,110.59,110.73,8136.0
2025-05-20 13:30:00,110.72,110.76,110.54,110.65,11996.0,110.72,110.76,110.54,110.65,11996.0
2025-05-20 14:00:00,110.69,110.78,110.23,110.23,25698.0,110.69,110.78,110.23,110.23,25698.0
2025-05-20 14:30:00,110.14,110.17,109.95,110.12,10850.0,110.14,110.17,109.95,110.12,10850.0
2025-05-20 15:00:00,110.1,110.14,109.65,109.94,78901.0,110.1,110.14,109.65,109.94,78901.0
2025-05-20 15:30:00,109.95,110.27,109.92,110.16,104356.0,109.95,110.27,109.92,110.16,104356.0
2025-05-21 09:30:00,109.76,110.02,108.68,108.89,30742.0,109.76,110.02,108.68,108.89,30742.0
2025-05-21 10:00:00,108.89,109.03,108.25,108.48,17206.0,108.89,109.03,108.25,108.48,17206.0
2025-05-21 10:30:00,108.46,108.8,107.96,108.52,20697.0,108.46,108.8,107.96,108.52,20697.0
2025-05-21 11:00:00,108.63,109.13,108.53,108.99,20476.0,108.63,109.13,108.53,108.99,20476.0
2025-05-21 11:30:00,108.99,109.46,108.84,109.4,12964.0,108.99,109.46,108.84,109.4,12964.0
2025-05-21 12:00:00,109.39,109.52,109.23,109.39,15979.0,109.39,109.52,109.23,109.39,15979.0
2025-05-21 12:30:00,109.4,109.74,109.39,109.49,10906.0,109.4,109.74,109.39,109.49,10906.0
2025-05-21 13:00:00,109.58,109.71,108.0,108.1,15113.0,109.58,109.71,108.0,108.1,15113.0
2025-05-21 13:30:00,107.97,108.83,107.9,108.54,51987.0,107.97,108.83,107.9,108.54,51987.0
2025-05-21 14:00:00,108.54,108.6,108.1,108.19,20213.0,108.54,108.6,108.1,108.19,20213.0
2025-05-21 14:30:00,108.23,108.34,107.79,107.87,13236.0,108.23,108.34,107.79,107.87,13236.0
2025-05-21 15:00:00,107.79,107.87,107.16,107.22,20254.0,107.79,107.87,107.16,107.22,20254.0
2025-05-21 15:30:00,107.22,107.72,107.15,107.39,107472.0,107.22,107.72,107.15,107.39,107472.0
2025-05-22 09:30:00,107.23,107.5,106.68,107.39,21340.0,107.23,107.5,106.68,107.39,21340.0
2025-05-22 10:00:00,107.52,107.56,106.91,106.91,5758.0,107.52,107.56,106.91,106.91,5758.0
2025-05-22 10:30:00,106.81,107.02,106.22,106.51,8790.0,106.81,107.02,106.22,106.51,8790.0
2025-05-22 11:00:00,106.71,107.16,106.71,107.01,10467.0,106.71,107.16,106.71,107.01,10467.0
2025-05-22 11:30:00,107.04,107.42,106.94,107.21,5818.0,107.04,107.42,106.94,107.21,5818.0
2025-05-22 12:00:00,107.45,107.68,107.4,107.4,3999.0,107.45,107.68,107.4,107.4,3999.0
2025-05-22 12:30:00,107.34,107.55,107.25,107.31,4376.0,107.34,107.55,107.25,107.31,4376.0
2025-05-22 13:00:00,107.27,107.82,107.24,107.82,5257.0,107.27,107.82,107.24,107.82,5257.0
2025-05-22 13:30:00,107.76,107.97,107.69,107.87,6200.0,107.76,107.97,107.69,107.87,6200.0
2025-05-22 14:00:00,107.87,108.06,107.87,107.9,10525.0,107.87,108.06,107.87,107.9,10525.0
2025-05-22 14:30:00,107.85,108.08,107.83,108.08,9618.0,107.85,108.08,107.83,108.08,9618.0
2025-05-22 15:00:00,108.01,108.17,107.91,108.07,17570.0,108.01,108.17,107.91,108.07,17570.0
2025-05-22 15:30:00,108.1,108.22,107.59,107.68,45309.0,108.1,108.22,107.59,107.68,45309.0
2025-05-23 09:30:00,113.01,114.62,109.09,114.02,201434.0,113.01,114.62,109.09,114.02,201434.0
2025-05-23 10:00:00,113.91,114.92,113.51,114.89,77108.0,113.91,114.92,113.51,114.89,77108.0
2025-05-23 10:30:00,114.91,115.78,114.58,114.83,100232.0,114.91,115.78,114.58,114.83,100232.0
2025-05-23 11:00:00,114.82,116.1,114.71,115.73,62190.0,114.82,116.1,114.71,115.73,62190.0
2025-05-23 11:30:00,115.73,116.94,115.52,115.99,123586.0,115.73,116.94,115.52,115.99,123586.0
2025-05-23 12:00:00,116.04,117.14,115.8,117.11,57445.0,116.04,117.14,115.8,117.11,57445.0
2025-05-23 12:30:00,117.18,117.21,116.8,117.01,45835.0,117.18,117.21,116.8,117.01,45835.0
2025-05-23 13:00:00,117.01,117.99,116.94,117.69,61810.0,117.01,117.99,116.94,117.69,61810.0
2025-05-23 13:30:00,117.73,117.83,117.17,117.41,79333.0,117.73,117.83,117.17,117.41,79333.0
2025-05-23 14:00:00,117.39,118.13,117.3,118.09,79631.0,117.39,118.13,117.3,118.09,79631.0
2025-05-23 14:30:00,118.09,118.82,117.99,118.47,81880.0,118.09,118.82,117.99,118.47,81880.0
2025-05-23 15:00:00,118.41,118.91,117.98,118.36,125195.0,118.41,118.91,117.98,118.36,125195.0
2025-05-23 15:30:00,118.38,119.94,118.18,119.56,410977.0,118.38,119.94,118.18,119.56,410977.0
2025-05-27 09:30:00,122.06,125.08,121.48,122.49,319558.0,122.06,125.08,121.48,122.49,319558.0
2025-05-27 10:00:00,122.54,123.07,122.03,122.44,92461.0,122.54,123.07,122.03,122.44,92461.0
2025-05-27 10:30:00,122.56,122.76,121.86,122.33,95937.0,122.56,122.76,121.86,122.33,95937.0
2025-05-27 11:00:00,122.34,122.77,122.34,122.73,43369.0,122.34,122.77,122.34,122.73,43369.0
2025-05-27 11:30:00,122.7,122.8,121.61,121.98,90639.0,122.7,122.8,121.61,121.98,90639.0
2025-05-27 12:00:00,122.01,122.36,121.72,121.95,50157.0,122.01,122.36,121.72,121.95,50157.0
2025-05-27 12:30:00,121.95,122.94,121.94,122.38,49937.0,121.95,122.94,121.94,122.38,49937.0
2025-05-27 13:00:00,122.47,122.47,120.55,121.26,264734.0,122.47,122.47,120.55,121.26,264734.0
2025-05-27 13:30:00,121.28,121.41,120.91,121.35,30087.0,121.28,121.41,120.91,121.35,30087.0
2025-05-27 14:00:00,121.3,121.75,121.22,121.64,36807.0,121.3,121.75,121.22,121.64,36807.0
2025-05-27 14:30:00,121.64,121.88,121.21,121.39,46427.0,121.64,121.88,121.21,121.39,46427.0
2025-05-27 15:00:00,121.39,122.04,121.33,121.78,55419.0,121.39,122.04,121.33,121.78,55419.0
2025-05-27 15:30:00,121.8,122.51,121.61,122.41,230981.0,121.8,122.51,121.61,122.41,230981.0
2025-05-28 09:30:00,123.49,124.77,123.06,124.21,123302.0,123.49,124.77,123.06,124.21,123302.0
2025-05-28 10:00:00,124.28,125.58,124.08,124.55,78755.0,124.28,125.58,124.08,124.55,78755.0
2025-05-28 10:30:00,124.57,125.82,124.39,125.72,96882.0,124.57,125.82,124.39,125.72,96882.0
2025-05-28 11:00:00,125.67,126.0,124.96,125.91,85298.0,125.67,126.0,124.96,125.91,85298.0
2025-05-28 11:30:00,125.91,126.44,125.67,126.26,93089.0,125.91,126.44,125.67,126.26,93089.0
2025-05-28 12:00:00,126.19,126.81,126.19,126.66,167211.0,126.19,126.81,126.19,126.66,167211.0
2025-05-28 12:30:00,126.66,127.13,126.56,126.98,99151.0,126.66,127.13,126.56,126.98,99151.0
2025-05-28 13:00:00,126.98,127.41,126.8,127.41,30295.0,126.98,127.41,126.8,127.41,30295.0
2025-05-28 13:30:00,127.31,127.35,126.93,127.03,53735.0,127.31,127.35,126.93,127.03,53735.0
2025-05-28 14:00:00,126.98,127.58,126.78,127.51,81691.0,126.98,127.58,126.78,127.51,81691.0
2025-05-28 14:30:00,127.56,127.64,126.72,126.79,43006.0,127.56,127.64,126.72,126.79,43006.0
2025-05-28 15:00:00,126.72,127.33,126.66,126.84,71295.0,126.72,127.33,126.66,126.84,71295.0
2025-05-28 15:30:00,126.82,126.91,126.05,126.67,252898.0,126.82,126.91,126.05,126.67,252898.0
2025-05-29 09:30:00,126.25,127.46,124.54,127.45,154501.0,126.25,127.46,124.54,127.45,154501.0
2025-05-29 10:00:00,127.42,127.42,125.24,125.76,83144.0,127.42,127.42,125.24,125.76,83144.0
2025-05-29 10:30:00,125.76,126.02,125.49,125.79,29065.0,125.76,126.02,125.49,125.79,29065.0
2025-05-29 11:00:00,125.78,125.79,125.07,125.65,44600.0,125.78,125.79,125.07,125.65,44600.0
2025-05-29 11:30:00,125.67,126.09,125.17,125.67,46875.0,125.67,126.09,125.17,125.67,46875.0
2025-05-29 12:00:00,125.73,126.09,125.55,126.02,26236.0,125.73,126.09,125.55,126.02,26236.0
2025-05-29 12:30:00,126.02,126.29,125.91,126.16,31571.0,126.02,126.29,125.91,126.16,31571.0
2025-05-29 13:00:00,126.16,126.51,126.01,126.03,23077.0,126.16,126.51,126.01,126.03,23077.0
2025-05-29 13:30:00,125.96,125.99,125.23,125.29,34157.0,125.96,125.99,125.23,125.29,34157.0
2025-05-29 14:00:00,125.35,125.46,124.82,124.97,37259.0,125.35,125.46,124.82,124.97,37259.0
2025-05-29 14:30:00,124.97,125.79,124.96,125.64,25269.0,124.97,125.79,124.96,125.64,25269.0
2025-05-29 15:00:00,125.55,125.67,125.27,125.47,26626.0,125.55,125.67,125.27,125.47,26626.0
2025-05-29 15:30:00,125.4,125.68,125.14,125.26,205283.0,125.4,125.68,125.14,125.26,205283.0
2025-05-30 09:30:00,124.5,125.04,123.6,123.81,35708.0,124.5,125.04,123.6,123.81,35708.0
2025-05-30 10:00:00,123.92,124.95,123.9,124.95,17376.0,123.92,124.95,123.9,124.95,17376.0
2025-05-30 10:30:00,124.89,124.9,124.31,124.33,12010.0,124.89,124.9,124.31,124.33,12010.0
2025-05-30 11:00:00,124.44,124.75,124.32,124.75,13437.0,124.44,124.75,124.32,124.75,13437.0
2025-05-30 11:30:00,124.59,124.8,124.27,124.66,16425.0,124.59,124.8,124.27,124.66,16425.0
2025-05-30 12:00:00,124.66,124.89,123.74,123.75,15615.0,124.66,124.89,123.74,123.75,15615.0
2025-05-30 12:30:00,123.74,123.97,123.12,123.72,19783.0,123.74,123.97,123.12,123.72,19783.0
2025-05-30 13:00:00,123.74,124.27,123.73,124.27,23508.0,123.74,124.27,123.73,124.27,23508.0
2025-05-30 13:30:00,124.25,124.3,123.96,124.06,35151.0,124.25,124.3,123.96,124.06,35151.0
2025-05-30 14:00:00,124.09,124.51,123.97,124.39,21475.0,124.09,124.51,123.97,124.39,21475.0
2025-05-30 14:30:00,124.44,124.91,124.28,124.91,33655.0,124.44,124.91,124.28,124.91,33655.0
2025-05-30 15:00:00,124.93,125.23,124.75,125.22,38559.0,124.93,125.23,124.75,125.22,38559.0
2025-05-30 15:30:00,125.23,125.61,124.77,125.6,150635.0,125.23,125.61,124.77,125.6,150635.0
2025-06-02 09:30:00,125.57,126.48,124.35,124.35,27530.0,125.57,126.48,124.35,124.35,27530.0
2025-06-02 10:00:00,124.34,126.17,124.3,125.89,22694.0,124.34,126.17,124.3,125.89,22694.0
2025-06-02 10:30:00,125.98,126.11,125.46,125.79,22743.0,125.98,126.11,125.46,125.79,22743.0
2025-06-02 11:00:00,125.91,126.26,125.91,125.96,41087.0,125.91,126.26,125.91,125.96,41087.0
2025-06-02 11:30:00,125.99,126.25,125.86,126.12,26507.0,125.99,126.25,125.86,126.12,26507.0
2025-06-02 12:00:00,126.14,126.37,126.07,126.17,18542.0,126.14,126.37,126.07,126.17,18542.0
2025-06-02 12:30:00,126.18,126.3,125.99,126.12,12157.0,126.18,126.3,125.99,126.12,12157.0
2025-06-02 13:00:00,126.18,126.36,125.77,125.89,16593.0,126.18,126.36,125.77,125.89,16593.0
2025-06-02 13:30:00,125.84,125.92,125.42,125.6,21328.0,125.84,125.92,125.42,125.6,21328.0
2025-06-02 14:00:00,125.59,125.79,125.42,125.71,13742.0,125.59,125.79,125.42,125.71,13742.0
2025-06-02 14:30:00,125.74,125.85,125.47,125.79,18236.0,125.74,125.85,125.47,125.79,18236.0
2025-06-02 15:00:00,125.83,126.07,125.78,126.02,18758.0,125.83,126.07,125.78,126.02,18758.0
2025-06-02 15:30:00,126.0,126.26,125.91,126.1,110960.0,126.0,126.26,125.91,126.1,110960.0
2025-06-03 09:30:00,127.88,130.44,127.29,128.11,115830.0,127.88,130.44,127.29,128.11,115830.0
2025-06-03 10:00:00,128.27,128.59,127.05,127.81,64557.0,128.27,128.59,127.05,127.81,64557.0
2025-06-03 10:30:00,127.75,128.14,127.47,127.53,27582.0,127.75,128.14,127.47,127.53,27582.0
2025-06-03 11:00:00,127.53,127.55,126.91,127.55,24552.0,127.53,127.55,126.91,127.55,24552.0
2025-06-03 11:30:00,127.55,128.1,127.54,128.08,16124.0,127.55,128.1,127.54,128.08,16124.0
2025-06-03 12:00:00,128.07,128.25,127.74,128.25,11858.0,128.07,128.25,127.74,128.25,11858.0
2025-06-03 12:30:00,128.2,128.59,128.12,128.57,25613.0,128.2,128.59,128.12,128.57,25613.0
2025-06-03 13:00:00,128.54,129.11,128.5,129.11,57183.0,128.54,129.11,128.5,129.11,57183.0
2025-06-03 13:30:00,129.03,129.28,128.52,128.52,40096.0,129.03,129.28,128.52,128.52,40096.0
2025-06-03 14:00:00,128.4,128.4,127.4,128.02,52656.0,128.4,128.4,127.4,128.02,52656.0
2025-06-03 14:30:00,128.02,128.39,128.02,128.34,21563.0,128.02,128.39,128.02,128.34,21563.0
2025-06-03 15:00:00,128.35,128.56,128.18,128.52,33552.0,128.35,128.56,128.18,128.52,33552.0
2025-06-03 15:30:00,128.52,128.83,128.06,128.36,192466.0,128.52,128.83,128.06,128.36,192466.0
2025-06-04 09:30:00,128.6,129.01,128.16,128.4,42668.0,128.6,129.01,128.16,128.4,42668.0
2025-06-04 10:00:00,128.49,128.72,127.78,128.56,60362.0,128.49,128.72,127.78,128.56,60362.0
2025-06-04 10:30:00,128.48,129.1,128.48,128.85,35113.0,128.48,129.1,128.48,128.85,35113.0
2025-06-04 11:00:00,128.93,129.16,128.62,128.96,16748.0,128.93,129.16,128.62,128.96,16748.0
2025-06-04 11:30:00,128.96,129.08,128.39,128.4,9536.0,128.96,129.08,128.39,128.4,9536.0
2025-06-04 12:00:00,128.36,128.82,128.18,128.82,8664.0,128.36,128.82,128.18,128.82,8664.0
2025-06-04 12:30:00,128.82,129.18,128.81,129.18,21584.0,128.82,129.18,128.81,129.18,21584.0
2025-06-04 13:00:00,129.14,129.24,128.69,129.06,30530.0,129.14,129.24,128.69,129.06,30530.0
2025-06-04 13:30:00,129.01,129.37,128.95,129.34,17876.0,129.01,129.37,128.95,129.34,17876.0
2025-06-04 14:00:00,129.35,129.64,129.32,129.55,25148.0,129.35,129.64,129.32,129.55,25148.0
2025-06-04 14:30:00,129.54,129.64,128.64,128.7,31210.0,129.54,129.64,128.64,128.7,31210.0
2025-06-04 15:00:00,128.73,128.92,128.71,128.92,15935.0,128.73,128.92,128.71,128.92,15935.0
2025-06-04 15:30:00,128.93,129.2,128.81,128.83,94705.0,128.93,129.2,128.81,128.83,94705.0
2025-06-05 09:30:00,129.2,129.4,127.9,128.11,35883.0,129.2,129.4,127.9,128.11,35883.0
2025-06-05 10:00:00,128.14,128.76,127.92,128.36,15233.0,128.14,128.76,127.92,128.36,15233.0
2025-06-05 10:30:00,128.35,128.93,127.9,128.52,25191.0,128.35,128.93,127.9,128.52,25191.0
2025-06-05 11:00:00,128.53,128.67,128.24,128.59,22828.0,128.53,128.67,128.24,128.59,22828.0
2025-06-05 11:30:00,128.66,128.69,128.09,128.4,9393.0,128.66,128.69,128.09,128.4,9393.0
2025-06-05 12:00:00,128.5,128.82,128.45,128.68,7380.0,128.5,128.82,128.45,128.68,7380.0
2025-06-05 12:30:00,128.73,128.78,127.5,127.68,20911.0,128.73,128.78,127.5,127.68,20911.0
2025-06-05 13:00:00,127.6,128.22,127.59,128.08,17070.0,127.6,128.22,127.59,128.08,17070.0
2025-06-05 13:30:00,128.09,128.15,127.86,128.02,16420.0,128.09,128.15,127.86,128.02,16420.0
2025-06-05 14:00:00,128.04,128.5,127.96,128.42,21895.0,128.04,128.5,127.96,128.42,21895.0
2025-06-05 14:30:00,128.5,128.56,128.17,128.18,23274.0,128.5,128.56,128.17,128.18,23274.0
2025-06-05 15:00:00,128.21,128.45,127.6,127.97,29323.0,128.21,128.45,127.6,127.97,29323.0
2025-06-05 15:30:00,127.96,129.09,127.94,128.96,146609.0,127.96,129.09,127.94,128.96,146609.0
2025-06-06 09:30:00,129.85,130.0,128.83,129.29,38510.0,129.85,130.0,128.83,129.29,38510.0
2025-06-06 10:00:00,129.29,129.75,128.9,129.75,12198.0,129.29,129.75,128.9,129.75,12198.0
2025-06-06 10:30:00,129.69,129.82,129.44,129.8,12887.0,129.69,129.82,129.44,129.8,12887.0
2025-06-06 11:00:00,129.8,129.94,129.11,129.28,15727.0,129.8,129.94,129.11,129.28,15727.0
2025-06-06 11:30:00,129.27,129.37,129.0,129.17,29104.0,129.27,129.37,129.0,129.17,29104.0
2025-06-06 12:00:00,129.13,129.66,129.03,129.21,30542.0,129.13,129.66,129.03,129.21,30542.0
2025-06-06 12:30:00,129.25,129.4,128.52,128.74,23371.0,129.25,129.4,128.52,128.74,23371.0
2025-06-06 13:00:00,128.87,129.15,128.58,129.11,18126.0,128.87,129.15,128.58,129.11,18126.0
2025-06-06 13:30:00,129.11,129.39,129.1,129.22,12358.0,129.11,129.39,129.1,129.22,12358.0
2025-06-06 14:00:00,129.22,129.48,129.11,129.26,12614.0,129.22,129.48,129.11,129.26,12614.0
2025-06-06 14:30:00,129.25,129.67,129.22,129.33,26103.0,129.25,129.67,129.22,129.33,26103.0
2025-06-06 15:00:00,129.29,129.55,129.27,129.46,18550.0,129.29,129.55,129.27,129.46,18550.0
2025-06-06 15:30:00,129.45,130.0,129.36,129.66,77231.0,129.45,130.0,129.36,129.66,77231.0
2025-06-09 09:30:00,132.23,133.28,129.36,132.85,148685.0,132.23,133.28,129.36,132.85,148685.0
2025-06-09 10:00:00,132.86,133.4,132.12,133.09,57112.0,132.86,133.4,132.12,133.09,57112.0
2025-06-09 10:30:00,133.21,133.45,132.63,132.87,51243.0,133.21,133.45,132.63,132.87,51243.0
2025-06-09 11:00:00,132.88,132.98,132.25,132.47,60493.0,132.88,132.98,132.25,132.47,60493.0
2025-06-09 11:30:00,132.47,133.12,132.47,132.78,40051.0,132.47,133.12,132.47,132.78,40051.0
2025-06-09 12:00:00,132.72,132.97,132.54,132.59,31253.0,132.72,132.97,132.54,132.59,31253.0
2025-06-09 12:30:00,132.61,132.61,131.85,132.29,28153.0,132.61,132.61,131.85,132.29,28153.0
2025-06-09 13:00:00,132.29,132.82,132.26,132.79,20054.0,132.29,132.82,132.26,132.79,20054.0
2025-06-09 13:30:00,132.8,133.28,132.65,133.21,20036.0,132.8,133.28,132.65,133.21,20036.0
2025-06-09 14:00:00,133.21,133.46,133.11,133.32,33927.0,133.21,133.46,133.11,133.32,33927.0
2025-06-09 14:30:00,133.37,133.6,133.05,133.16,31577.0,133.37,133.6,133.05,133.16,31577.0
2025-06-09 15:00:00,133.2,133.28,132.83,132.92,32649.0,133.2,133.28,132.83,132.92,32649.0
2025-06-09 15:30:00,132.96,133.01,132.56,132.62,168605.0,132.96,133.01,132.56,132.62,168605.0
2025-06-10 09:30:00,131.49,134.44,131.49,133.95,113512.0,131.49,134.44,131.49,133.95,113512.0
2025-06-10 10:00:00,133.94,134.11,133.0,133.15,105795.0,133.94,134.11,133.0,133.15,105795.0
2025-06-10 10:30:00,133.24,133.36,131.85,132.26,316429.0,133.24,133.36,131.85,132.26,316429.0
2025-06-10 11:00:00,132.26,132.56,131.0,131.11,74240.0,132.26,132.56,131.0,131.11,74240.0
2025-06-10 11:30:00,131.24,132.36,130.73,132.25,45445.0,131.24,132.36,130.73,132.25,45445.0
2025-06-10 12:00:00,132.22,132.59,132.15,132.2,61921.0,132.22,132.59,132.15,132.2,61921.0
2025-06-10 12:30:00,132.15,132.16,131.47,131.71,26779.0,132.15,132.16,131.47,131.71,26779.0
2025-06-10 13:00:00,131.66,132.03,131.43,131.55,39265.0,131.66,132.03,131.43,131.55,39265.0
2025-06-10 13:30:00,131.53,132.01,131.53,131.72,112253.0,131.53,132.01,131.53,131.72,112253.0
2025-06-10 14:00:00,131.71,132.02,131.43,132.02,35540.0,131.71,132.02,131.43,132.02,35540.0
2025-06-10 14:30:00,132.06,132.08,131.62,131.79,31412.0,132.06,132.08,131.62,131.79,31412.0
2025-06-10 15:00:00,131.79,131.95,131.61,131.62,30771.0,131.79,131.95,131.61,131.62,30771.0
2025-06-10 15:30:00,131.65,131.94,131.46,131.71,195116.0,131.65,131.94,131.46,131.71,195116.0
2025-06-11 09:30:00,132.0,132.57,128.96,131.21,79657.0,132.0,132.57,128.96,131.21,79657.0
2025-06-11 10:00:00,131.21,133.0,130.82,132.99,27920.0,131.21,133.0,130.82,132.99,27920.0
2025-06-11 10:30:00,133.11,134.57,133.11,133.83,58407.0,133.11,134.57,133.11,133.83,58407.0
2025-06-11 11:00:00,133.89,134.66,133.7,134.53,49878.0,133.89,134.66,133.7,134.53,49878.0
2025-06-11 11:30:00,134.44,134.87,134.44,134.65,61487.0,134.44,134.87,134.44,134.65,61487.0
2025-06-11 12:00:00,134.71,135.08,134.32,135.02,40924.0,134.71,135.08,134.32,135.02,40924.0
2025-06-11 12:30:00,135.0,135.17,134.31,135.05,46005.0,135.0,135.17,134.31,135.05,46005.0
2025-06-11 13:00:00,134.99,135.44,134.93,135.01,20171.0,134.99,135.44,134.93,135.01,20171.0
2025-06-11 13:30:00,134.98,135.09,134.61,134.61,24973.0,134.98,135.09,134.61,134.61,24973.0
2025-06-11 14:00:00,134.6,134.81,134.19,134.68,62015.0,134.6,134.81,134.19,134.68,62015.0
2025-06-11 14:30:00,134.6,134.85,134.49,134.65,31076.0,134.6,134.85,134.49,134.65,31076.0
2025-06-11 15:00:00,134.65,135.44,134.59,135.31,85912.0,134.65,135.44,134.59,135.31,85912.0
2025-06-11 15:30:00,135.23,136.11,134.94,135.82,172883.0,135.23,136.11,134.94,135.82,172883.0
2025-06-12 09:30:00,134.0,137.54,134.0,137.23,83835.0,134.0,137.54,134.0,137.23,83835.0
2025-06-12 10:00:00,137.34,138.51,136.95,137.5,154605.0,137.34,138.51,136.95,137.5,154605.0
2025-06-12 10:30:00,137.31,137.69,137.01,137.34,47627.0,137.31,137.69,137.01,137.34,47627.0
2025-06-12 11:00:00,137.37,137.9,137.01,137.39,34494.0,137.37,137.9,137.01,137.39,34494.0
2025-06-12 11:30:00,137.46,137.86,137.31,137.69,33212.0,137.46,137.86,137.31,137.69,33212.0
2025-06-12 12:00:00,137.63,138.2,137.45,137.71,27589.0,137.63,138.2,137.45,137.71,27589.0
2025-06-12 12:30:00,137.58,137.92,137.4,137.4,27109.0,137.58,137.92,137.4,137.4,27109.0
2025-06-12 13:00:00,137.4,138.05,137.35,137.88,40109.0,137.4,138.05,137.35,137.88,40109.0
2025-06-12 13:30:00,137.88,137.92,137.54,137.55,24769.0,137.88,137.92,137.54,137.55,24769.0
2025-06-12 14:00:00,137.57,137.87,137.5,137.69,37345.0,137.57,137.87,137.5,137.69,37345.0
2025-06-12 14:30:00,137.72,137.99,137.6,137.93,118062.0,137.72,137.99,137.6,137.93,118062.0
2025-06-12 15:00:00,137.92,138.01,137.69,137.76,60100.0,137.92,138.01,137.69,137.76,60100.0
2025-06-12 15:30:00,137.8,138.05,137.3,137.82,214179.0,137.8,138.05,137.3,137.82,214179.0
2025-06-13 09:30:00,137.39,139.44,137.18,137.76,198417.0,137.39,139.44,137.18,137.76,198417.0
2025-06-13 10:00:00,138.1,138.59,137.55,137.74,39340.0,138.1,138.59,137.55,137.74,39340.0
2025-06-13 10:30:00,137.73,138.31,137.1,138.06,41921.0,137.73,138.31,137.1,138.06,41921.0
2025-06-13 11:00:00,138.2,138.63,138.12,138.45,33775.0,138.2,138.63,138.12,138.45,33775.0
2025-06-13 11:30:00,138.56,139.34,138.54,139.28,21349.0,138.56,139.34,138.54,139.28,21349.0
2025-06-13 12:00:00,139.41,139.54,138.63,138.73,18347.0,139.41,139.54,138.63,138.73,18347.0
2025-06-13 12:30:00,138.69,139.05,138.55,138.86,33998.0,138.69,139.05,138.55,138.86,33998.0
2025-06-13 13:00:00,138.78,138.88,138.35,138.64,20724.0,138.78,138.88,138.35,138.64,20724.0
2025-06-13 13:30:00,138.63,138.74,138.42,138.72,15729.0,138.63,138.74,138.42,138.72,15729.0
2025-06-13 14:00:00,138.79,138.83,137.45,137.45,31400.0,138.79,138.83,137.45,137.45,31400.0
2025-06-13 14:30:00,137.54,137.71,137.07,137.6,27270.0,137.54,137.71,137.07,137.6,27270.0
2025-06-13 15:00:00,137.69,138.16,137.52,137.66,43587.0,137.69,138.16,137.52,137.66,43587.0
2025-06-13 15:30:00,137.71,138.2,137.39,138.14,105707.0,137.71,138.2,137.39,138.14,105707.0
2025-06-16 09:30:00,140.33,142.0,139.92,141.05,111176.0,140.33,142.0,139.92,141.05,111176.0
2025-06-16 10:00:00,140.94,142.48,140.84,141.99,67327.0,140.94,142.48,140.84,141.99,67327.0
2025-06-16 10:30:00,142.14,144.06,142.1,144.06,100401.0,142.14,144.06,142.1,144.06,100401.0
2025-06-16 11:00:00,144.06,144.18,143.38,143.87,137735.0,144.06,144.18,143.38,143.87,137735.0
2025-06-16 11:30:00,143.87,144.43,143.74,144.18,64936.0,143.87,144.43,143.74,144.18,64936.0
2025-06-16 12:00:00,144.19,145.19,144.15,145.05,60273.0,144.19,145.19,144.15,145.05,60273.0
2025-06-16 12:30:00,145.03,145.04,144.38,145.01,71352.0,145.03,145.04,144.38,145.01,71352.0
2025-06-16 13:00:00,144.92,145.33,144.91,145.2,46986.0,144.92,145.33,144.91,145.2,46986.0
2025-06-16 13:30:00,145.21,145.32,143.69,143.79,126518.0,145.21,145.32,143.69,143.79,126518.0
2025-06-16 14:00:00,143.79,143.96,142.02,142.02,86849.0,143.79,143.96,142.02,142.02,86849.0
2025-06-16 14:30:00,142.16,142.76,142.15,142.76,73208.0,142.16,142.76,142.15,142.76,73208.0
2025-06-16 15:00:00,142.66,142.96,140.81,140.84,160146.0,142.66,142.96,140.81,140.84,160146.0
2025-06-16 15:30:00,140.87,140.9,138.86,139.73,322016.0,140.87,140.9,138.86,139.73,322016.0
2025-06-17 09:30:00,140.49,140.97,138.13,140.16,147588.0,140.49,140.97,138.13,140.16,147588.0
2025-06-17 10:00:00,140.15,140.5,139.9,139.92,103833.0,140.15,140.5,139.9,139.92,103833.0
2025-06-17 10:30:00,139.95,140.36,139.62,140.03,40241.0,139.95,140.36,139.62,140.03,40241.0
2025-06-17 11:00:00,140.03,140.62,139.5,140.15,101395.0,140.03,140.62,139.5,140.15,101395.0
2025-06-17 11:30:00,140.12,140.98,139.9,140.75,92217.0,140.12,140.98,139.9,140.75,92217.0
2025-06-17 12:00:00,140.83,140.84,140.08,140.13,55055.0,140.83,140.84,140.08,140.13,55055.0
2025-06-17 12:30:00,140.05,140.52,139.94,140.13,55966.0,140.05,140.52,139.94,140.13,55966.0
2025-06-17 13:00:00,140.13,140.67,140.02,140.35,49710.0,140.13,140.67,140.02,140.35,49710.0
2025-06-17 13:30:00,140.25,140.97,140.13,140.69,51940.0,140.25,140.97,140.13,140.69,51940.0
2025-06-17 14:00:00,140.68,141.21,140.44,141.2,36617.0,140.68,141.21,140.44,141.2,36617.0
2025-06-17 14:30:00,141.2,141.83,141.16,141.7,47414.0,141.2,141.83,141.16,141.7,47414.0
2025-06-17 15:00:00,141.75,142.13,141.59,142.03,50565.0,141.75,142.13,141.59,142.03,50565.0
2025-06-17 15:30:00,141.97,142.07,140.99,141.09,163841.0,141.97,142.07,140.99,141.09,163841.0
2025-06-18 09:30:00,141.9,143.88,141.0,142.13,82841.0,141.9,143.88,141.0,142.13,82841.0
2025-06-18 10:00:00,142.16,142.45,141.07,142.07,36685.0,142.16,142.45,141.07,142.07,36685.0
2025-06-18 10:30:00,142.22,142.32,141.24,141.68,32384.0,142.22,142.32,141.24,141.68,32384.0
2025-06-18 11:00:00,141.56,141.94,141.1,141.25,37154.0,141.56,141.94,141.1,141.25,37154.0
2025-06-18 11:30:00,141.3,142.05,141.11,141.94,26171.0,141.3,142.05,141.11,141.94,26171.0
2025-06-18 12:00:00,141.85,142.06,141.47,141.47,30265.0,141.85,142.06,141.47,141.47,30265.0
2025-06-18 12:30:00,141.47,141.96,141.36,141.56,41803.0,141.47,141.96,141.36,141.56,41803.0
2025-06-18 13:00:00,141.56,142.32,141.54,142.27,26794.0,141.56,142.32,141.54,142.27,26794.0
2025-06-18 13:30:00,142.27,142.27,140.99,140.99,38621.0,142.27,142.27,140.99,140.99,38621.0
2025-06-18 14:00:00,141.17,141.31,140.65,141.31,80756.0,141.17,141.31,140.65,141.31,80756.0
2025-06-18 14:30:00,141.25,142.01,140.25,140.36,35923.0,141.25,142.01,140.25,140.36,35923.0
2025-06-18 15:00:00,140.37,141.05,140.17,140.18,38748.0,140.37,141.05,140.17,140.18,38748.0
2025-06-18 15:30:00,140.15,140.58,139.95,140.52,196993.0,140.15,140.58,139.95,140.52,196993.0
2025-06-20 09:30:00,140.93,141.75,137.7,140.31,117578.0,140.93,141.75,137.7,140.31,117578.0
2025-06-20 10:00:00,140.44,141.86,140.44,141.86,19697.0,140.44,141.86,140.44,141.86,19697.0
2025-06-20 10:30:00,141.83,142.82,141.82,142.08,22377.0,141.83,142.82,141.82,142.08,22377.0
2025-06-20 11:00:00,142.09,142.75,141.97,142.65,12170.0,142.09,142.75,141.97,142.65,12170.0
2025-06-20 11:30:00,142.83,143.34,142.73,143.05,48728.0,142.83,143.34,142.73,143.05,48728.0
2025-06-20 12:00:00,143.16,143.33,142.63,142.73,48353.0,143.16,143.33,142.63,142.73,48353.0
2025-06-20 12:30:00,142.8,143.0,142.29,142.29,27541.0,142.8,143.0,142.29,142.29,27541.0
2025-06-20 13:00:00,142.54,142.57,141.47,141.65,31765.0,142.54,142.57,141.47,141.65,31765.0
2025-06-20 13:30:00,141.62,142.18,141.55,142.06,25837.0,141.62,142.18,141.55,142.06,25837.0
2025-06-20 14:00:00,142.16,142.28,141.88,142.19,39749.0,142.16,142.28,141.88,142.19,39749.0
2025-06-20 14:30:00,142.19,142.37,141.79,141.98,29878.0,142.19,142.37,141.79,141.98,29878.0
2025-06-20 15:00:00,141.98,142.46,141.85,141.96,39815.0,141.98,142.46,141.85,141.96,39815.0
2025-06-20 15:30:00,142.04,142.73,141.92,142.32,502608.0,142.04,142.73,141.92,142.32,502608.0